亞德客-KY (1590)-元大券商分點個股進出

台股 » 個股 » 亞德客-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞德客-KY

(1590)

可現股當沖

股價
1080
漲跌
--
漲幅
0.00%
成交量
341張
產業
上市電機機械類股
364人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞德客-KY (1590)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	15.6	1083.52	13.1	1084.62	1080.00	2.6	722	0.36%
2024/04/22	35.4	1078.56	46.5	1070.97	1080.00	-11.1	726	-1.52%
2024/04/19	39.5	1055.68	52.5	1055.23	1055.00	-13.1	720	-1.81%
2024/04/18	8.8	1112.79	15.3	1114.24	1110.00	-6.5	710	-0.92%
2024/04/17	14.6	1093.27	49.1	1091.02	1115.00	-34.4	709	-4.85%
2024/04/16	17.1	1082.14	107	1085.89	1080.00	-89.9	701	-12.82%	大賣/
2024/04/15	10.3	1134.51	15.3	1133.76	1125.00	-5	692	-0.73%
2024/04/12	9.4	1151.99	17.3	1153.19	1150.00	-7.8	689	-1.14%
2024/04/11	9.5	1159.38	12	1160.00	1155.00	-2.5	689	-0.36%
2024/04/10	45.4	1180.36	33.3	1182.69	1175.00	12	690	1.74%
2024/04/09	12.4	1141.52	12.2	1141.77	1160.00	0.2	680	0.03%
2024/04/08	36.4	1111.46	135	1107.35	1125.00	-98.6	669	-14.72%	大賣/
2024/04/03	12.9	1111.44	17.1	1116.00	1130.00	-4.2	655	-0.64%
2024/04/02	24.2	1131.58	31.4	1136.27	1125.00	-7.1	651	-1.10%
2024/04/01	14.4	1148.47	98.3	1144.66	1150.00	-83.9	644	-13.01%
2024/03/29	4	1126.25	3.2	1126.99	1120.00	0.8	637	0.13%
2024/03/28	6	1116.66	5.9	1120.23	1110.00	0.1	635	0.02%
2024/03/27	11	1123.18	8.6	1124.56	1120.00	2.4	630	0.38%
2024/03/26	6.6	1112.87	8.5	1109.92	1110.00	-1.9	625	-0.30%
2024/03/25	11.9	1112.97	10.1	1111.28	1115.00	1.8	624	0.29%
2024/03/22	9.9	1076.58	15.4	1076.62	1090.00	-5.5	621	-0.89%
2024/03/21	24.9	1070.54	11.5	1069.91	1070.00	13.4	627	2.14%
2024/03/20	27.6	1067.57	22.1	1064.35	1070.00	5.5	655	0.83%
2024/03/19	19.5	1054.39	12.5	1066.19	1050.00	7.1	659	1.07%
2024/03/18	10.4	1072.86	9.6	1076.22	1070.00	0.8	659	0.12%
2024/03/15	18.2	1055.61	30.3	1059.55	1070.00	-12.1	663	-1.82%
2024/03/14	19.2	1040.24	20.1	1042.77	1045.00	-0.9	660	-0.13%
2024/03/13	15.9	1064.72	15.7	1065.54	1055.00	0.2	659	0.03%
2024/03/12	14.1	1055.69	15.7	1058.27	1055.00	-1.6	662	-0.25%
2024/03/11	23.7	1058.59	51.8	1055.41	1065.00	-28.2	662	-4.25%
2024/03/08	36.5	1077.60	42.7	1077.15	1065.00	-6.3	667	-0.94%
2024/03/07	44.9	1103.32	47.8	1105.10	1105.00	-2.9	657	-0.44%
2024/03/06	19	1123.43	15.7	1128.39	1120.00	3.3	658	0.50%
2024/03/05	34.6	1122.79	47.6	1122.37	1115.00	-13	662	-1.96%
2024/03/04	40.2	1159.67	109.4	1158.69	1160.00	-69.2	647	-10.70%	大賣/
2024/03/01	99.3	1206.73	103	1215.05	1200.00	-3.6	642	-0.56%	大賣/
2024/02/29	48.4	1145.58	46	1149.42	1210.00	2.3	617	0.38%
2024/02/27	123.8	1092.74	46.9	1093.71	1100.00	76.9	602	12.74%	大買/
2024/02/26	27.1	1087.59	18.3	1086.03	1085.00	8.8	598	1.47%
2024/02/23	30.9	1061.43	27.3	1062.17	1060.00	3.5	596	0.60%
2024/02/22	22.5	1092.00	22.3	1091.39	1085.00	0.2	591	0.04%
2024/02/21	28.8	1083.51	21.3	1090.20	1085.00	7.5	588	1.28%
2024/02/20	67.8	1099.42	54.2	1099.26	1095.00	13.6	580	2.34%
2024/02/19	64.7	1069.78	28.9	1064.47	1075.00	35.7	562	6.35%
2024/02/16	22.9	1037.99	25	1038.41	1045.00	-2.1	558	-0.38%
2024/02/15	53	991.07	20.2	981.43	998.00	32.9	549	5.98%
2024/02/05	34.2	1025.85	36.6	1030.85	1015.00	-2.4	535	-0.46%
2024/02/02	31.9	1016.18	23.3	1018.24	1005.00	8.7	524	1.65%
2024/02/01	64.1	997.11	53.3	997.01	1005.00	10.7	517	2.08%
2024/01/31	11	950.64	12	952.97	940.00	-1	476	-0.22%
2024/01/30	24.2	963.30	14.6	962.15	965.00	9.6	468	2.04%
2024/01/29	8	977.79	7	974.30	983.00	0.9	457	0.20%
2024/01/26	3.4	958.96	6.4	956.82	958.00	-3	456	-0.66%
2024/01/25	4.6	980.90	4	983.25	974.00	0.6	461	0.14%
2024/01/24	5.1	987.84	11	983.73	983.00	-5.9	474	-1.24%
2024/01/23	1.5	969.95	1	973.00	970.00	0.5	486	0.10%
2024/01/22	12.7	974.65	8	971.63	967.00	4.7	491	0.97%
2024/01/19	5.7	970.64	6.3	969.99	970.00	-0.6	497	-0.13%
2024/01/18	163.4	963.27	2.5	962.00	950.00	160.9	505	31.86%	大買/鉅額交易
2024/01/17	31.1	946.98	19.9	945.55	945.00	11.2	504	2.22%
2024/01/16	1	946.00	34.8	944.92	946.00	-33.8	501	-6.74%
2024/01/15	3.3	963.95	3	965.33	965.00	0.3	496	0.05%
2024/01/12	3	958.66	2.5	961.15	960.00	0.5	501	0.10%
2024/01/11	3	960.00	3.3	960.48	958.00	-0.3	510	-0.07%
2024/01/10	1.1	961.71	1	961.00	966.00	0.1	523	0.02%
2024/01/09	1.2	965.50	0	0.00	960.00	1.2	526	0.22%
2024/01/08	3.7	956.55	6.8	957.80	951.00	-3.1	533	-0.58%
2024/01/05	3.3	939.86	3.9	939.91	932.00	-0.6	549	-0.12%
2024/01/04	4.3	950.76	9.5	951.09	946.00	-5.2	551	-0.94%
2024/01/03	7.1	965.75	14.1	973.10	964.00	-6.9	555	-1.25%
2024/01/02	10.4	998.55	10.4	1000.16	1000.00	0	552	-0.01%
2023/12/29	10.2	1014.52	10	1015.03	1010.00	0.2	555	0.04%
2023/12/28	13.9	1018.16	17.3	1019.78	1020.00	-3.4	559	-0.60%
2023/12/27	5.7	1026.30	9	1026.68	1015.00	-3.4	562	-0.60%
2023/12/26	34.5	1027.34	3	1030.00	1020.00	31.5	565	5.57%
2023/12/25	6.9	1031.67	7	1035.00	1035.00	-0.1	566	-0.03%
2023/12/22	15	1019.85	16	1020.32	1025.00	-1	574	-0.17%
2023/12/21	66.8	1010.71	5	1010.00	1005.00	61.8	574	10.75%
2023/12/20	16.5	1008.93	6.2	1015.00	1010.00	10.3	577	1.79%
2023/12/19	11.9	997.31	15.6	997.70	988.00	-3.7	580	-0.64%
2023/12/18	11.8	985.70	16.4	988.04	989.00	-4.6	589	-0.79%
2023/12/15	19.1	1004.39	58.3	1005.69	1000.00	-39.2	581	-6.73%
2023/12/14	23	1000.96	25.2	1003.56	1000.00	-2.2	555	-0.40%
2023/12/13	5	1004.00	13.3	1007.43	1000.00	-8.3	545	-1.52%
2023/12/12	10.6	1013.16	13.3	1016.10	1005.00	-2.7	547	-0.49%
2023/12/11	9.2	1022.99	9	1018.68	1030.00	0.2	544	0.04%
2023/12/08	14.4	1010.96	13.2	1013.06	1010.00	1.2	545	0.22%
2023/12/07	43.1	1003.56	16	1004.10	1000.00	27	542	4.98%
2023/12/06	18	1011.95	11.4	1013.92	1010.00	6.6	535	1.23%
2023/12/05	129.7	1003.90	42	1002.84	998.00	87.6	530	16.53%	大買/
2023/12/04	42.1	1030.25	14.1	1031.64	1025.00	28	519	5.39%
2023/12/01	101.7	1045.07	20.8	1043.36	1035.00	80.9	517	15.64%	大買/
2023/11/30	120.8	1098.86	13.8	1095.56	1085.00	106.9	509	20.97%	大買/鉅額交易
2023/11/29	75.5	1080.34	21.1	1077.83	1085.00	54.4	505	10.77%
2023/11/28	68	1065.55	19.1	1063.16	1070.00	48.9	499	9.79%
2023/11/27	62.2	1063.75	17.9	1057.85	1050.00	44.4	496	8.94%
2023/11/24	46.5	1078.49	17.2	1076.81	1085.00	29.3	498	5.86%
2023/11/22	8.3	1103.64	14.3	1106.63	1115.00	-6	490	-1.23%
2023/11/21	45	1117.45	5	1112.97	1120.00	40	488	8.20%
2023/11/20	123.8	1096.18	35	1093.38	1100.00	88.7	485	18.27%	大買/
2023/11/17	2.6	1098.86	4.6	1099.99	1100.00	-2	484	-0.41%
2023/11/16	66.9	1100.65	6.4	1104.83	1105.00	60.5	490	12.32%
2023/11/15	21	1095.36	7.9	1092.61	1085.00	13.1	488	2.69%
2023/11/14	12.5	1106.81	10.4	1105.59	1100.00	2.1	486	0.42%
2023/11/13	68.5	1101.39	5.9	1108.29	1105.00	62.6	497	12.59%
2023/11/10	19.6	1074.90	17.5	1072.68	1075.00	2	505	0.40%
2023/11/09	13.5	1099.88	8.7	1096.36	1095.00	4.8	511	0.94%
2023/11/08	10.5	1102.10	18.5	1100.48	1100.00	-8	523	-1.54%
2023/11/07	19	1097.33	17	1099.40	1100.00	1.9	525	0.36%
2023/11/06	33.6	1079.78	23	1084.57	1095.00	10.6	532	1.98%
2023/11/03	10.2	1040.98	28	1040.89	1040.00	-17.8	526	-3.38%
2023/11/02	26	1019.23	19.7	1015.46	1020.00	6.3	532	1.18%
2023/11/01	18.1	1024.18	57.2	1031.95	1020.00	-39.1	533	-7.33%
2023/10/31	16.8	1062.64	32.3	1061.69	1060.00	-15.4	533	-2.89%
2023/10/30	12.5	1092.07	6.7	1090.07	1090.00	5.8	530	1.09%
2023/10/27	11.3	1100.00	12	1096.67	1100.00	-0.7	530	-0.14%
2023/10/26	12.8	1072.22	34.1	1074.26	1085.00	-21.3	545	-3.91%
2023/10/25	62.9	1068.15	4.8	1063.71	1060.00	58.1	550	10.56%
2023/10/24	3.3	1035.91	3.2	1011.87	1035.00	0.1	549	0.02%
2023/10/23	2.1	1025.50	7	1030.71	1020.00	-4.9	552	-0.88%
2023/10/20	8.7	1040.34	9.2	1034.97	1035.00	-0.6	558	-0.10%
2023/10/19	18.5	1068.66	25.1	1062.31	1055.00	-6.6	557	-1.19%
2023/10/18	67	1099.58	13	1096.54	1105.00	54	551	9.80%
2023/10/17	3.6	1061.64	5	1068.00	1050.00	-1.4	542	-0.25%
2023/10/16	11.9	1066.77	43	1068.26	1070.00	-31.1	543	-5.72%
2023/10/13	18.5	1074.28	26.7	1079.09	1075.00	-8.2	553	-1.47%
2023/10/12	6.3	1012.27	6.1	1010.08	1025.00	0.2	554	0.04%
2023/10/11	28.3	1008.49	4.9	1007.08	1010.00	23.3	550	4.24%
2023/10/06	21	985.62	5	986.00	978.00	16	547	2.92%
2023/10/05	8.4	994.24	5	995.80	987.00	3.4	546	0.63%
2023/10/04	12.2	996.40	24	994.71	1000.00	-11.8	545	-2.16%
2023/10/03	9.4	997.87	9	996.56	998.00	0.4	544	0.07%
2023/10/02	12.2	1009.10	6	1008.33	1005.00	6.2	549	1.12%
2023/09/28	2.3	979.06	3.4	979.92	979.00	-1.1	549	-0.19%
2023/09/27	5.7	993.81	24	991.79	991.00	-18.3	550	-3.31%
2023/09/26	25	965.40	9	964.22	958.00	16	547	2.93%
2023/09/25	7	977.29	0	0.00	981.00	7	544	1.29%
2023/09/22	42.3	971.28	2	960.50	983.00	40.3	544	7.39%
2023/09/21	14.1	995.92	20.1	992.17	990.00	-6	545	-1.11%
2023/09/20	19.1	979.96	1.2	977.73	981.00	17.9	534	3.35%
2023/09/19	12	977.67	0	0.00	974.00	12	535	2.24%
2023/09/15	3	954.00	2	954.50	958.00	1	538	0.19%
2023/09/14	16	966.31	7	966.57	964.00	9	538	1.67%
2023/09/13	43	954.63	2	955.00	956.00	41	542	7.56%
2023/09/12	11	919.27	1	928.00	922.00	10	554	1.80%
2023/09/11	2	907.50	2.2	913.65	911.00	-0.2	560	-0.04%
2023/09/08	0	0.00	1.1	926.22	926.00	-1.1	568	-0.19%
2023/09/07	2	927.50	5.3	927.24	920.00	-3.3	582	-0.57%
2023/09/06	15	945.27	11	942.91	943.00	4	587	0.68%
2023/09/05	20	958.60	5	955.80	951.00	15	597	2.51%
2023/09/04	40.6	954.27	3	921.00	954.00	37.6	600	6.26%
2023/09/01	18	912.50	2	911.00	903.00	16	597	2.68%
2023/08/31	1.1	919.20	3	917.67	920.00	-1.9	605	-0.32%
2023/08/30	1	907.00	1	920.00	913.00	0	608	0.00%
2023/08/29	0.1	877.80	4	888.58	889.00	-3.9	611	-0.64%
2023/08/28	0	0.00	1	867.00	877.00	-1	628	-0.16%
2023/08/25	1	865.00	2.6	863.05	860.00	-1.6	650	-0.25%
2023/08/24	0	0.00	0.3	882.10	884.00	-0.3	653	-0.05%
2023/08/22	5	877.20	6	875.33	873.00	-1	659	-0.15%
2023/08/21	2	889.49	1.3	883.71	882.00	0.7	663	0.10%
2023/08/18	2	905.00	3	904.33	897.00	-1	665	-0.15%
2023/08/17	6	894.00	6	891.67	903.00	0	666	0.00%
2023/08/16	4	900.00	13.4	901.07	907.00	-9.4	658	-1.42%
2023/08/15	9.1	899.21	31.8	898.38	887.00	-22.7	647	-3.51%
2023/08/14	11	922.00	18.4	920.88	921.00	-7.4	638	-1.15%
2023/08/11	6	947.83	37	947.59	947.00	-31	627	-4.94%
2023/08/10	9	944.89	9	944.78	949.00	0	633	0.00%
2023/08/09	3	951.00	2	952.00	948.00	1	628	0.16%
2023/08/08	4	946.25	11	946.91	948.00	-7	635	-1.10%
2023/08/07	6	975.33	17.1	964.78	951.00	-11.1	634	-1.76%
2023/08/04	53	983.26	21.1	978.59	983.00	31.9	631	5.05%
2023/08/02	12.1	984.74	26	977.92	977.00	-14	626	-2.23%
2023/08/01	79.3	967.08	13	960.92	963.00	66.3	620	10.69%
2023/07/31	29.1	917.92	31.5	921.16	932.00	-2.5	617	-0.40%
2023/07/28	119	939.20	18.8	934.11	932.00	100.2	595	16.81%	大買/
2023/07/27	7	954.43	45.8	957.17	952.00	-38.8	583	-6.65%
2023/07/26	1	984.00	19.1	981.96	978.00	-18.1	593	-3.04%
2023/07/25	7.7	997.13	5	996.20	1000.00	2.7	601	0.44%
2023/07/24	2	965.00	2.2	961.08	958.00	-0.2	631	-0.03%
2023/07/21	7	961.14	8.5	961.18	960.00	-1.5	650	-0.24%
2023/07/20	6	964.17	2.3	968.69	965.00	3.7	656	0.57%
2023/07/19	4	963.75	6.6	963.09	961.00	-2.6	653	-0.40%
2023/07/18	8	957.38	9.6	957.84	951.00	-1.6	657	-0.25%
2023/07/17	24.2	962.91	27.1	958.30	966.00	-2.9	653	-0.44%
2023/07/14	6	993.83	3.6	987.53	985.00	2.4	637	0.38%
2023/07/13	4	995.00	5	986.07	980.00	-1	638	-0.15%
2023/07/12	1	1000.00	7	999.72	1000.00	-6	634	-0.95%
2023/07/11	24	1004.76	1.2	1001.48	1000.00	22.8	640	3.56%
2023/07/10	10	998.20	14.6	994.61	990.00	-4.6	649	-0.71%
2023/07/07	12	987.25	23.3	990.37	977.00	-11.3	654	-1.73%
2023/07/06	1.4	1017.73	3.4	1021.46	1010.00	-2.1	650	-0.32%
2023/07/05	1.2	1025.00	23.1	1027.83	1025.00	-21.9	651	-3.36%
2023/07/04	2.6	1026.92	32.8	1018.57	1015.00	-30.2	654	-4.62%
2023/07/03	7.2	1039.70	1.1	1040.00	1040.00	6.2	660	0.93%
2023/06/30	1.4	1016.60	27	1025.19	1025.00	-25.6	668	-3.83%
2023/06/29	8.6	1039.46	10	1040.97	1015.00	-1.4	671	-0.21%
2023/06/28	6	1016.66	9.3	1009.23	1005.00	-3.2	677	-0.48%
2023/06/27	4.6	1017.88	2.1	1015.21	1010.00	2.6	680	0.38%
2023/06/26	3.2	1026.17	4.2	1027.69	1030.00	-1	682	-0.14%
2023/06/21	3.9	1044.53	16	1042.17	1035.00	-12.2	686	-1.77%
2023/06/20	4.2	1020.00	2.5	1023.99	1025.00	1.7	685	0.24%
2023/06/19	54.9	1028.94	2.1	1028.43	1030.00	52.8	681	7.75%
2023/06/16	12.4	1036.39	63.8	1039.26	1030.00	-51.4	682	-7.53%
2023/06/15	3.9	1059.24	3	1048.33	1065.00	0.9	677	0.13%
2023/06/14	6.6	1046.59	1	1035.31	1050.00	5.5	679	0.82%
2023/06/13	27.8	1030.22	14	1023.21	1025.00	13.8	679	2.04%
2023/06/12	6	1013.33	1	1010.00	1020.00	5	673	0.74%
2023/06/09	19.7	1006.52	5.8	1007.96	1000.00	14	673	2.08%
2023/06/08	3.2	1016.02	1.5	1010.00	1000.00	1.7	664	0.26%
2023/06/07	1	1010.00	11.2	1005.64	1005.00	-10.2	666	-1.53%
2023/06/06	5.3	1015.82	5.2	1016.71	1015.00	0.1	667	0.02%
2023/06/05	41.9	1035.52	8.5	1029.09	1035.00	33.4	665	5.03%
2023/06/02	13	999.69	4.8	983.39	1000.00	8.2	666	1.23%
2023/06/01	12	977.41	12.5	976.70	981.00	-0.5	665	-0.08%
2023/05/31	34.5	1002.93	24.7	1003.05	992.00	9.8	650	1.51%
2023/05/30	4.5	1036.91	0.3	1040.47	1030.00	4.1	631	0.65%
2023/05/29	1.1	1047.83	2	1045.00	1040.00	-0.9	640	-0.15%
2023/05/26	2	1032.50	2.3	1035.01	1025.00	-0.3	646	-0.05%
2023/05/25	12.4	1033.51	3.7	1028.95	1035.00	8.7	646	1.34%
2023/05/24	15.8	1054.91	1.8	1056.96	1065.00	14	642	2.19%
2023/05/23	8.1	1064.55	10.8	1060.70	1060.00	-2.6	645	-0.41%
2023/05/22	10.3	1074.62	4	1078.75	1075.00	6.3	656	0.95%
2023/05/19	11	1078.63	0	0.00	1080.00	11	658	1.67%
2023/05/18	44.3	1073.63	2.9	1071.49	1070.00	41.4	660	6.27%
2023/05/17	98.1	1068.54	23.4	1067.62	1065.00	74.6	664	11.23%
2023/05/16	54	1057.32	8.6	1040.71	1060.00	45.4	668	6.79%
2023/05/15	4	1021.22	1.5	1025.58	1010.00	2.5	666	0.38%
2023/05/12	1	1010.00	1	1014.56	1010.00	0	672	0.00%
2023/05/11	1	1010.00	1	1014.56	1005.00	0	694	0.00%
2023/05/10	1	1015.81	3.4	1016.81	1015.00	-2.3	693	-0.34%
2023/05/09	1.4	1049.57	0.9	1051.70	1045.00	0.5	692	0.07%
2023/05/08	4	1066.25	1.8	1077.29	1050.00	2.2	697	0.31%
2023/05/05	1.3	1068.41	4.4	1056.77	1070.00	-3.1	700	-0.45%
2023/05/04	1	1065.00	1.3	1071.56	1065.00	-0.3	708	-0.05%
2023/05/03	4.6	1066.76	1.2	1072.21	1065.00	3.4	717	0.48%
2023/05/02	12.2	1086.93	13.7	1096.21	1080.00	-1.5	723	-0.21%
2023/04/28	39	1093.59	12.3	1093.20	1110.00	26.7	733	3.65%
2023/04/27	21.3	1095.95	87.5	1089.26	1100.00	-66.3	728	-9.10%
2023/04/26	57	1027.81	13.4	1026.55	1030.00	43.6	698	6.25%
2023/04/25	36	1093.75	10.2	1087.37	1080.00	25.8	690	3.73%
2023/04/24	0	0.00	2.5	1115.07	1120.00	-2.5	697	-0.36%
2023/04/21	6.3	1111.05	2.9	1120.12	1115.00	3.4	697	0.49%
2023/04/20	5	1130.00	20.7	1120.51	1120.00	-15.7	691	-2.27%
2023/04/19	8.3	1161.63	31.1	1158.46	1160.00	-22.8	697	-3.27%
2023/04/18	3	1170.30	4.4	1172.65	1165.00	-1.4	708	-0.20%
2023/04/17	2.7	1173.95	2.1	1177.55	1175.00	0.6	712	0.08%
2023/04/14	39	1193.33	6.4	1197.98	1190.00	32.6	717	4.55%
2023/04/13	11.3	1181.69	12.4	1185.47	1180.00	-1.1	716	-0.15%
2023/04/12	8.9	1230.41	4.1	1230.00	1240.00	4.8	705	0.68%
2023/04/11	7	1194.97	2.6	1197.42	1200.00	4.4	696	0.63%
2023/04/10	8.4	1161.71	11.4	1164.78	1180.00	-3	694	-0.43%
2023/04/07	6.2	1159.52	4.2	1160.89	1145.00	2	691	0.29%
2023/04/06	17.7	1148.85	7.5	1151.36	1150.00	10.2	685	1.49%
2023/03/31	1.2	1186.30	0.3	1215.00	1185.00	0.9	675	0.14%
2023/03/30	7	1205.00	2.4	1200.17	1205.00	4.6	669	0.69%
2023/03/29	13.4	1186.04	21.4	1181.58	1190.00	-8	665	-1.20%
2023/03/28	36.6	1168.11	28.1	1163.06	1150.00	8.5	653	1.30%
2023/03/27	13.1	1166.13	13.7	1161.52	1160.00	-0.7	647	-0.10%
2023/03/24	15.7	1156.60	98.2	1144.58	1150.00	-82.5	653	-12.63%
2023/03/23	24	1137.71	24	1133.96	1135.00	0	653	-0.01%
2023/03/22	10.2	1129.02	2.9	1131.24	1135.00	7.3	654	1.11%
2023/03/21	7	1112.86	24.6	1110.69	1105.00	-17.6	658	-2.68%
2023/03/20	18.5	1151.74	17	1139.71	1145.00	1.5	652	0.23%
2023/03/17	20.1	1117.71	2.4	1120.81	1120.00	17.7	646	2.74%
2023/03/16	2	1082.50	9.8	1080.33	1075.00	-7.8	650	-1.19%
2023/03/15	12.7	1094.22	19	1087.37	1085.00	-6.3	654	-0.97%
2023/03/14	29.4	1065.79	9.3	1055.29	1055.00	20.2	650	3.10%
2023/03/13	1.2	1073.06	6.1	1067.45	1080.00	-4.9	643	-0.76%
2023/03/10	14	1083.21	24.3	1071.30	1065.00	-10.3	650	-1.59%
2023/03/09	1	1095.00	7.6	1112.62	1095.00	-6.6	657	-1.00%
2023/03/08	9	1130.38	15.5	1135.00	1125.00	-6.4	667	-0.97%
2023/03/07	24.6	1151.90	8	1138.13	1145.00	16.6	670	2.48%
2023/03/06	27.1	1143.87	2.4	1147.02	1135.00	24.7	666	3.71%
2023/03/03	6.7	1113.56	1	1110.00	1100.00	5.7	664	0.85%
2023/03/02	0.1	1097.28	5.5	1100.80	1110.00	-5.3	665	-0.80%
2023/03/01	3.3	1095.33	14	1094.29	1115.00	-10.8	666	-1.61%
2023/02/24	7.6	1076.87	10.5	1078.90	1075.00	-2.9	662	-0.43%
2023/02/23	13.6	1102.34	6.9	1093.03	1090.00	6.7	661	1.01%
2023/02/22	32.4	1103.51	10.4	1088.77	1110.00	22	665	3.31%
2023/02/21	23.8	1092.69	8	1080.00	1090.00	15.8	671	2.35%
2023/02/20	1.5	1060.21	33.2	1052.81	1055.00	-31.7	680	-4.66%
2023/02/17	48.2	1060.96	26	1057.83	1060.00	22.2	676	3.29%
2023/02/16	1.1	1059.73	51	1061.86	1065.00	-49.9	685	-7.29%
2023/02/15	5.2	1068.72	18.5	1056.88	1060.00	-13.3	701	-1.90%
2023/02/14	1.3	1068.89	3.5	1070.41	1075.00	-2.2	705	-0.31%
2023/02/13	0.4	1065.01	25	1071.20	1070.00	-24.6	703	-3.50%
2023/02/10	1.4	1095.18	13	1091.92	1090.00	-11.6	707	-1.64%
2023/02/09	15.5	1103.56	7	1102.13	1115.00	8.6	702	1.22%
2023/02/08	14.8	1091.38	10	1086.00	1095.00	4.8	670	0.72%
2023/02/07	12.6	1084.82	19	1081.06	1085.00	-6.4	668	-0.96%
2023/02/06	11.7	1091.69	14	1085.00	1085.00	-2.3	666	-0.35%
2023/02/03	4.8	1078.78	1.2	1074.27	1080.00	3.6	657	0.55%
2023/02/02	4.2	1050.18	1.9	1034.37	1055.00	2.3	653	0.35%
2023/02/01	1.6	1036.45	3	1033.34	1055.00	-1.4	649	-0.21%
2023/01/31	9.2	1014.36	8.2	1006.50	1020.00	1	653	0.15%
2023/01/30	82.5	1023.65	29	1023.28	1020.00	53.5	647	8.26%
2023/01/17	5.2	1000.66	4.6	1000.78	999.00	0.6	630	0.10%
2023/01/16	3	979.00	28.8	971.10	981.00	-25.8	621	-4.15%
2023/01/13	16	977.88	8	980.13	971.00	8	618	1.30%
2023/01/12	21	997.62	11	989.82	1005.00	10	613	1.63%
2023/01/11	8	967.75	27.1	971.73	963.00	-19.1	599	-3.18%
2023/01/10	26.7	982.06	0	0.00	982.00	26.7	602	4.43%
2023/01/09	13.1	978.15	9	977.22	993.00	4.1	600	0.69%
2023/01/06	16	905.38	25	899.61	917.00	-9	588	-1.53%
2023/01/05	1	913.00	7.7	908.16	904.00	-6.7	578	-1.16%
2023/01/04	4	924.25	0	917.00	915.00	4	575	0.69%
2023/01/03	1	931.00	37.2	925.23	930.00	-36.2	581	-6.23%
2022/12/30	0	0.00	0	928.00	931.00	0	574	0.00%
2022/12/29	3	916.00	3.1	911.81	924.00	-0.1	574	-0.02%
2022/12/28	17	944.53	11	942.00	933.00	6	580	1.03%
2022/12/27	5	940.60	0	0.00	934.00	5	580	0.86%
2022/12/26	1	942.00	2	916.50	933.00	-1	586	-0.17%
2022/12/23	0	0.00	9	902.78	911.00	-9	595	-1.51%
2022/12/22	0	0.00	2	924.00	911.00	-2	604	-0.33%
2022/12/21	5	912.60	20	916.10	916.00	-15	613	-2.44%
2022/12/20	4	904.00	4	907.00	890.00	0	617	0.00%
2022/12/19	3	926.00	3	927.67	926.00	0	625	0.00%
2022/12/16	0.1	929.01	13.2	912.86	930.00	-13.1	628	-2.08%
2022/12/15	0	0.00	3.1	921.61	926.00	-3.1	623	-0.50%
2022/12/14	8	961.00	2	948.00	948.00	6	617	0.97%
2022/12/13	3	936.34	3.1	942.02	943.00	0	616	-0.01%
2022/12/12	0.4	931.55	1	931.00	938.00	-0.6	617	-0.10%
2022/12/08	0.1	928.27	3	919.99	931.00	-2.9	629	-0.46%
2022/12/07	1.5	944.52	1.2	952.08	958.00	0.3	615	0.05%
2022/12/06	3	968.67	1.4	973.95	964.00	1.6	608	0.27%
2022/12/02	8.1	964.71	12	971.75	984.00	-3.9	610	-0.65%
2022/12/01	6.6	970.25	8	964.88	975.00	-1.4	608	-0.23%
2022/11/30	7.7	927.84	5.4	924.19	945.00	2.3	595	0.39%
2022/11/29	3.7	900.71	7	889.43	909.00	-3.3	580	-0.57%
2022/11/28	3	877.02	4.1	887.62	879.00	-1	573	-0.18%
2022/11/25	6.9	902.08	15	907.27	916.00	-8.1	571	-1.42%
2022/11/24	5.8	900.76	2	895.00	904.00	3.8	571	0.66%
2022/11/23	6.4	885.64	4	884.75	887.00	2.4	573	0.41%
2022/11/22	5.2	865.32	4	866.00	863.00	1.2	570	0.21%
2022/11/21	2.4	845.16	21.1	845.17	847.00	-18.7	563	-3.32%
2022/11/18	3.3	845.50	2.6	849.59	845.00	0.7	561	0.13%
2022/11/17	9	872.56	92.7	865.14	863.00	-83.7	553	-15.14%
2022/11/16	11.6	896.48	15	897.40	900.00	-3.4	545	-0.62%
2022/11/15	8	907.75	8.9	905.59	911.00	-0.9	536	-0.17%
2022/11/14	11.9	903.11	9.1	898.35	915.00	2.8	529	0.53%
2022/11/11	17.6	873.60	9	878.44	870.00	8.6	517	1.67%
2022/11/10	5	834.97	17	839.94	842.00	-12	502	-2.38%
2022/11/09	9.1	826.57	8	827.76	841.00	1	494	0.21%
2022/11/08	12.7	811.87	6	808.00	820.00	6.7	492	1.36%
2022/11/07	2.7	804.59	1	810.88	817.00	1.7	483	0.34%
2022/11/04	1.2	784.21	2	771.00	785.00	-0.8	480	-0.16%
2022/11/03	0.1	762.90	2	767.50	770.00	-1.9	486	-0.38%
2022/11/02	10	761.00	3	757.33	768.00	7	487	1.44%
2022/11/01	7	752.43	1	762.00	770.00	6	493	1.22%
2022/10/31	4.7	736.17	2	740.00	740.00	2.7	506	0.54%
2022/10/28	0	729.00	2.8	725.84	725.00	-2.8	526	-0.53%
2022/10/27	4	695.53	4	703.25	708.00	0	521	0.01%
2022/10/26	30.8	661.25	35.5	660.46	664.00	-4.7	511	-0.91%
2022/10/25	57	673.44	48.1	674.91	653.00	8.9	511	1.75%
2022/10/24	26.6	711.28	12.9	710.53	698.00	13.7	518	2.65%
2022/10/21	76.3	700.58	12	699.58	702.00	64.3	519	12.37%
2022/10/20	3.2	700.29	18	697.11	694.00	-14.8	522	-2.83%
2022/10/19	2.1	731.70	5	724.60	731.00	-2.9	520	-0.57%
2022/10/18	13.2	721.87	2	704.00	724.00	11.2	520	2.15%
2022/10/17	8.4	686.13	1.1	689.28	696.00	7.3	529	1.38%
2022/10/14	32	690.06	3	691.00	689.00	29	533	5.44%
2022/10/13	1	686.00	1	698.00	689.00	0	533	0.00%
2022/10/12	6.6	700.69	3.6	692.56	707.00	3	533	0.56%
2022/10/11	12.7	695.99	13.5	694.85	690.00	-0.8	532	-0.14%
2022/10/07	1	749.00	1.2	747.39	745.00	-0.2	526	-0.04%
2022/10/06	1	763.00	1.3	762.85	762.00	-0.3	534	-0.06%
2022/10/05	32	761.91	3	759.61	750.00	29	551	5.26%
2022/10/04	2.8	769.12	11	777.00	782.00	-8.2	553	-1.48%
2022/10/03	3	716.67	3	723.33	721.00	0	553	0.00%
2022/09/30	5.1	721.58	5.5	727.25	732.00	-0.4	551	-0.07%
2022/09/29	5	752.05	7.5	750.63	749.00	-2.5	552	-0.45%
2022/09/28	3	736.66	2	733.00	730.00	1	554	0.18%
2022/09/27	1	749.00	0.4	756.00	748.00	0.6	554	0.11%
2022/09/26	0.4	762.99	0	0.00	755.00	0.4	552	0.07%
2022/09/23	2	775.02	8	778.63	778.00	-6	546	-1.09%
2022/09/22	7.2	785.08	12	785.08	792.00	-4.8	546	-0.88%
2022/09/21	1	794.00	7.6	793.46	797.00	-6.6	544	-1.21%
2022/09/20	3	795.00	4	794.75	795.00	-1	548	-0.18%
2022/09/19	7.1	780.13	6.1	783.42	789.00	0.9	562	0.16%
2022/09/16	2	765.00	17.6	786.46	810.00	-15.6	565	-2.75%
2022/09/15	4.7	798.49	5	777.05	798.00	-0.3	559	-0.05%
2022/09/14	2.1	778.41	7.5	782.01	780.00	-5.4	556	-0.97%
2022/09/13	0	795.64	1	789.00	789.00	-1	562	-0.17%
2022/09/12	5	770.92	2.1	765.72	772.00	3	566	0.53%
2022/09/08	2	772.50	2.4	772.96	772.00	-0.4	575	-0.07%
2022/09/07	7.5	767.17	27.3	772.07	773.00	-19.8	582	-3.40%
2022/09/06	0	0.00	1.5	788.76	787.00	-1.5	580	-0.26%
2022/09/05	1	787.00	0.1	795.00	787.00	0.9	584	0.16%
2022/09/02	1	805.00	3.7	800.64	794.00	-2.7	595	-0.46%
2022/09/01	1	803.00	16.7	807.70	803.00	-15.7	605	-2.60%
2022/08/31	7.7	818.10	19.7	817.90	824.00	-12	612	-1.96%
2022/08/30	2.8	820.88	11.4	822.07	824.00	-8.6	636	-1.35%
2022/08/29	1	803.00	5	809.88	815.00	-4	650	-0.62%
2022/08/26	1	830.00	0	0.00	830.00	1	656	0.15%
2022/08/25	0.9	836.86	3.1	832.55	840.00	-2.2	668	-0.33%
2022/08/24	0	0.00	7	805.02	805.00	-7	674	-1.04%
2022/08/23	1	814.00	32	814.59	814.00	-31	696	-4.45%
2022/08/22	14.4	814.27	28.9	821.90	813.00	-14.5	702	-2.06%
2022/08/19	0.1	839.50	13.1	841.39	841.00	-13	706	-1.84%
2022/08/18	1.5	845.75	6	840.00	849.00	-4.5	706	-0.64%
2022/08/17	3.2	837.31	8.6	843.75	845.00	-5.5	707	-0.77%
2022/08/16	0.4	837.00	4	839.75	834.00	-3.6	704	-0.51%
2022/08/15	6.1	831.40	210	832.06	834.00	-203.9	707	-28.80%	大賣/鉅額交易
2022/08/12	10.6	830.54	2	833.50	835.00	8.6	705	1.23%
2022/08/11	6.1	827.43	6	831.50	828.00	0.1	708	0.01%
2022/08/10	49.1	809.15	24.2	810.63	810.00	24.9	711	3.50%
2022/08/09	20	800.95	65.6	804.00	808.00	-45.6	709	-6.43%
2022/08/08	16.2	790.33	14.1	792.17	796.00	2	709	0.29%
2022/08/05	33.5	777.77	159	782.44	791.00	-125.5	703	-17.85%	大賣/鉅額交易
2022/08/04	27	760.96	48.8	761.29	749.00	-21.8	691	-3.15%
2022/08/03	3	827.33	31.7	827.13	827.00	-28.7	673	-4.27%
2022/08/02	7	826.57	138.3	825.27	825.00	-131.3	676	-19.40%	大賣/鉅額交易
2022/08/01	15	825.13	40.4	814.89	828.00	-25.4	676	-3.75%
2022/07/29	6	817.00	118.8	824.76	817.00	-112.8	678	-16.61%	大賣/鉅額交易
2022/07/28	2.4	852.07	11.1	856.06	854.00	-8.8	665	-1.32%
2022/07/27	23	830.87	9.3	829.07	832.00	13.7	662	2.06%
2022/07/26	8.2	832.91	10.8	833.85	828.00	-2.6	658	-0.39%
2022/07/25	2.3	854.27	203.2	856.66	861.00	-200.8	654	-30.69%	大賣/鉅額交易
2022/07/22	10.8	861.23	55.9	863.38	856.00	-45.2	661	-6.83%
2022/07/21	3	891.67	11.8	888.94	889.00	-8.7	664	-1.32%
2022/07/20	5	899.20	13.6	902.85	894.00	-8.5	668	-1.28%
2022/07/19	28.5	913.47	61	901.95	900.00	-32.5	675	-4.81%
2022/07/18	1	924.99	57.6	915.72	913.00	-56.6	684	-8.27%
2022/07/15	6.3	909.91	2	903.50	903.00	4.3	683	0.63%
2022/07/14	13.7	891.15	201	890.19	899.00	-187.3	683	-27.41%	大賣/鉅額交易
2022/07/13	45.1	888.54	138.4	887.65	894.00	-93.3	676	-13.79%	大賣/
2022/07/12	5	868.00	8	871.00	868.00	-3	659	-0.45%
2022/07/11	16	966.06	16	967.06	964.00	0	652	0.00%
2022/07/08	15	989.80	8	990.13	981.00	7	651	1.07%
2022/07/07	16	974.41	12.1	967.57	995.00	3.9	650	0.60%
2022/07/06	20	951.55	25.1	950.92	957.00	-5.1	641	-0.79%
2022/07/05	23	970.35	16.2	956.31	961.00	6.8	638	1.07%
2022/07/04	22	984.05	8.2	980.39	975.00	13.8	636	2.17%
2022/07/01	33	975.55	12.2	973.05	960.00	20.8	646	3.21%
2022/06/30	9.4	1002.22	14.5	1009.33	991.00	-5.1	648	-0.78%
2022/06/29	12	1022.00	12	1024.18	1020.00	0	650	0.00%
2022/06/28	8.6	1054.31	12	1055.83	1035.00	-3.4	653	-0.53%
2022/06/27	22.2	1055.21	71	1052.89	1060.00	-48.8	653	-7.47%
2022/06/24	51.5	1018.65	6.1	1022.94	1025.00	45.4	639	7.10%
2022/06/23	28	979.32	8	980.38	973.00	20	628	3.18%
2022/06/22	13	965.23	9	969.67	959.00	4	623	0.65%
2022/06/21	17	1003.71	4.1	996.04	1000.00	12.9	617	2.09%
2022/06/20	13	961.08	13.3	962.17	949.00	-0.3	613	-0.04%
2022/06/17	18	973.11	101.6	965.97	963.00	-83.6	606	-13.77%	大賣/
2022/06/16	33	1035.15	16	1047.18	1020.00	17	596	2.85%
2022/06/15	0.4	1005.17	22	1014.55	1020.00	-21.6	604	-3.58%
2022/06/14	14	988.64	9.5	992.57	1000.00	4.5	608	0.74%
2022/06/13	18	983.78	21	985.43	984.00	-3	611	-0.49%
2022/06/10	20.6	1012.22	10	1013.00	1015.00	10.6	613	1.72%
2022/06/09	8.9	1058.60	28	1052.68	1075.00	-19.1	611	-3.13%
2022/06/08	80.1	1049.75	16	1034.69	1050.00	64.1	600	10.68%
2022/06/07	15	986.67	15	987.40	997.00	0	573	0.00%
2022/06/06	15	953.20	15	954.47	967.00	0	555	0.00%
2022/06/02	18	959.94	19	964.95	952.00	-1	551	-0.18%
2022/06/01	13	964.69	17	966.18	971.00	-4	543	-0.74%
2022/05/31	6	936.33	16.5	937.56	950.00	-10.5	535	-1.97%
2022/05/30	18	921.78	16	925.75	930.00	2	511	0.39%
2022/05/27	18	893.78	11	900.18	905.00	7	503	1.39%
2022/05/26	3	850.00	0	0.00	854.00	3	501	0.60%
2022/05/25	28	841.79	6	846.33	847.00	22	503	4.37%
2022/05/24	5	837.00	5	842.20	825.00	0	509	0.00%
2022/05/23	5	851.00	3	852.00	849.00	2	509	0.39%
2022/05/20	12	856.67	17	857.88	856.00	-5	513	-0.97%
2022/05/19	6	855.50	4	856.50	852.00	2	513	0.39%
2022/05/18	5	873.01	13.9	878.57	880.00	-8.9	511	-1.73%
2022/05/17	11	860.27	3	853.67	863.00	8	516	1.55%
2022/05/16	13	849.38	4	851.00	849.00	9	513	1.75%
2022/05/13	16	833.75	4	834.00	835.00	12	513	2.34%
2022/05/12	13	806.69	10	808.30	805.00	3	513	0.58%
2022/05/11	4	814.00	5	813.20	827.00	-1	511	-0.19%
2022/05/10	53	785.42	11.7	793.96	801.00	41.3	512	8.06%
2022/05/09	8	809.38	7.6	810.39	815.00	0.4	514	0.08%
2022/05/06	12	809.58	7.2	810.39	816.00	4.8	516	0.93%
2022/05/05	4	850.50	2	838.00	848.00	2	521	0.38%
2022/05/04	1	828.00	1	833.00	832.00	0	521	0.00%
2022/05/03	2	826.00	8	823.38	828.00	-6	528	-1.14%
2022/04/29	2	824.50	2	825.00	812.00	0	526	0.00%
2022/04/28	8	805.00	10.4	813.18	806.00	-2.4	529	-0.46%
2022/04/27	161	797.98	64.8	800.43	805.00	96.2	519	18.51%	大買/
2022/04/26	7	806.86	21.3	807.27	806.00	-14.3	504	-2.83%
2022/04/25	9	807.00	21	804.57	805.00	-12	499	-2.40%
2022/04/22	9	834.22	95.1	828.86	828.00	-86.1	494	-17.40%
2022/04/21	9	867.67	3	865.67	865.00	6	489	1.23%
2022/04/20	3	872.67	5.1	873.34	869.00	-2.1	490	-0.43%
2022/04/19	5	879.00	6	878.83	875.00	-1	492	-0.20%
2022/04/18	22	872.68	5.6	868.76	870.00	16.4	501	3.27%
2022/04/15	4	876.00	5.1	894.38	871.00	-1.1	507	-0.22%
2022/04/14	3.1	924.67	2.2	923.21	921.00	0.9	515	0.18%
2022/04/13	25	900.40	1.3	904.17	900.00	23.7	526	4.50%
2022/04/12	0	0.00	2.1	892.65	891.00	-2.1	531	-0.40%
2022/04/11	8	910.63	14.7	902.04	904.00	-6.7	536	-1.25%
2022/04/08	7	930.86	9	927.44	920.00	-2	530	-0.38%
2022/04/07	4	930.50	12	928.25	921.00	-8	524	-1.53%
2022/04/06	5	912.00	36.5	910.57	910.00	-31.5	511	-6.16%
2022/04/01	12	928.42	2.4	931.66	924.00	9.6	508	1.88%
2022/03/31	3	940.33	4	934.50	931.00	-1	512	-0.20%
2022/03/30	23.2	943.14	4	941.25	946.00	19.2	510	3.75%
2022/03/28	0	0.00	0.1	905.40	916.00	-0.1	517	-0.03%
2022/03/25	5	925.00	2.7	925.16	920.00	2.3	520	0.45%
2022/03/24	8	922.88	0	0.00	927.00	8	527	1.52%
2022/03/23	11	925.64	3	920.33	923.00	8	533	1.50%
2022/03/22	10	905.80	2.5	906.69	903.00	7.5	536	1.39%
2022/03/21	8	916.00	10.4	915.50	915.00	-2.4	538	-0.45%
2022/03/18	7.7	912.25	216	915.07	918.00	-208.3	535	-38.87%	大賣/鉅額交易
2022/03/17	4.4	879.00	4	880.75	897.00	0.4	520	0.08%
2022/03/16	46	818.41	4.2	825.69	820.00	41.9	509	8.22%
2022/03/15	9	817.22	9	817.80	807.00	0	502	0.00%
2022/03/14	14	856.64	62.7	847.34	842.00	-48.7	507	-9.60%
2022/03/11	5	889.80	4	892.00	889.00	1	511	0.20%
2022/03/10	3	898.96	3	896.67	900.00	0	512	0.00%
2022/03/09	5.5	874.18	4.7	878.49	874.00	0.8	511	0.16%
2022/03/08	21	867.29	14.4	867.15	865.00	6.6	512	1.28%
2022/03/07	15	893.07	23.1	894.57	890.00	-8.1	513	-1.58%
2022/03/04	1	933.00	5	924.80	920.00	-4	518	-0.77%
2022/03/03	5	941.20	2	951.00	939.00	3	520	0.57%
2022/03/02	13	955.92	7.1	956.48	953.00	5.9	527	1.11%
2022/03/01	14.4	963.60	4	967.25	974.00	10.4	526	1.98%
2022/02/25	8.7	929.66	5.2	926.53	920.00	3.5	522	0.66%
2022/02/24	8.5	925.50	7.3	926.87	926.00	1.1	522	0.22%
2022/02/23	10.5	932.30	8.3	932.09	930.00	2.2	520	0.42%
2022/02/22	3	931.33	7.1	925.11	921.00	-4.1	524	-0.78%
2022/02/21	28	964.93	0.5	964.31	961.00	27.5	522	5.26%
2022/02/18	10	968.50	16.5	964.02	971.00	-6.5	530	-1.22%
2022/02/17	12.1	969.11	8.1	956.60	966.00	3.9	533	0.74%
2022/02/16	10	940.70	63	941.06	942.00	-53	533	-9.93%
2022/02/15	20	928.35	15.4	932.35	926.00	4.6	541	0.84%
2022/02/14	13	941.31	7	941.85	940.00	6	554	1.07%
2022/02/11	8	939.50	9	939.90	931.00	-1	571	-0.17%
2022/02/10	14	939.50	14	941.33	938.00	0	601	0.00%
2022/02/09	22	957.09	12	956.33	965.00	10	639	1.56%
2022/02/08	11	940.45	8.9	941.65	928.00	2.1	636	0.32%
2022/02/07	14	939.00	9.5	941.42	942.00	4.5	632	0.71%
2022/01/26	3	944.67	4	952.00	956.00	-1	621	-0.16%
2022/01/25	6	916.17	9.7	920.88	914.00	-3.7	626	-0.59%
2022/01/24	10	948.60	6.4	947.22	951.00	3.6	625	0.57%
2022/01/21	18	964.89	8.2	966.88	956.00	9.8	629	1.56%
2022/01/20	4	964.75	5	960.40	969.00	-1	631	-0.16%
2022/01/19	6	956.33	23.2	954.85	960.00	-17.2	640	-2.68%
2022/01/18	6	948.83	6	948.34	952.00	0	649	0.00%
2022/01/17	21	942.19	21.7	945.69	947.00	-0.7	656	-0.11%
2022/01/14	16	957.44	20.5	959.46	952.00	-4.5	665	-0.68%
2022/01/13	16	991.13	44.5	997.41	988.00	-28.5	667	-4.27%
2022/01/12	76.2	1025.06	14.3	1020.85	1000.00	61.9	682	9.06%
2022/01/11	8.8	1007.05	8	1004.00	1015.00	0.8	682	0.11%
2022/01/10	12	972.83	7.5	973.80	977.00	4.5	678	0.67%
2022/01/07	22.1	988.13	22.4	989.79	990.00	-0.3	680	-0.04%
2022/01/06	26.3	987.16	78.6	993.10	978.00	-52.3	680	-7.69%
2022/01/05	11.8	975.17	2.9	976.64	971.00	8.9	691	1.28%
2022/01/04	3	979.33	23.7	988.86	981.00	-20.7	697	-2.96%
2022/01/03	2.1	1005.27	1	1000.00	1005.00	1.1	700	0.16%
2021/12/30	0.8	1010.35	1	1015.00	1020.00	-0.2	715	-0.03%
2021/12/29	6.6	1019.00	4	1011.25	1015.00	2.6	726	0.36%
2021/12/28	1.5	1022.08	3	1028.33	1025.00	-1.5	743	-0.20%
2021/12/27	9.8	1014.83	11.1	1016.74	1025.00	-1.2	753	-0.16%
2021/12/24	9	977.67	57.4	977.88	984.00	-48.4	777	-6.23%
2021/12/23	15.4	963.83	21	962.95	974.00	-5.6	788	-0.71%
2021/12/22	16.1	949.02	13	948.92	949.00	3.1	794	0.39%
2021/12/21	7	931.86	7	935.57	930.00	0	800	0.00%
2021/12/20	15	930.27	18	930.78	935.00	-3	831	-0.36%
2021/12/17	3.7	925.34	20.9	929.49	930.00	-17.2	837	-2.05%
2021/12/16	4.6	908.36	2	915.00	910.00	2.6	838	0.31%
2021/12/15	1.1	903.94	2	901.50	905.00	-0.9	848	-0.10%
2021/12/14	4.5	894.45	0	0.00	900.00	4.5	860	0.52%
2021/12/13	2	900.00	6	898.67	896.00	-4	871	-0.46%
2021/12/10	0.2	884.44	1	886.00	894.00	-0.8	887	-0.08%
2021/12/09	0	0.00	1	895.00	897.00	-1	896	-0.11%
2021/12/08	8.5	899.56	6	890.50	905.00	2.5	900	0.28%
2021/12/07	13.8	877.19	10	872.00	876.00	3.8	894	0.42%
2021/12/06	2	855.97	2	852.46	844.00	0	917	0.00%
2021/12/03	3	849.37	0.9	851.00	849.00	2.1	927	0.22%
2021/12/02	0	0.00	9	834.89	840.00	-9	931	-0.97%
2021/12/01	10.3	855.95	0	0.00	853.00	10.3	935	1.10%
2021/11/30	0.7	833.94	5	844.20	855.00	-4.3	949	-0.45%
2021/11/29	2.1	817.14	4	815.75	822.00	-1.9	959	-0.20%
2021/11/26	1.1	818.00	4	823.75	819.00	-2.9	963	-0.30%
2021/11/25	1.9	833.64	1	839.00	833.00	0.9	965	0.09%
2021/11/24	4	836.23	1	835.00	836.00	3	969	0.31%
2021/11/23	1.1	846.51	3	854.67	846.00	-1.9	978	-0.20%
2021/11/22	4	859.05	3	862.00	860.00	1	996	0.10%
2021/11/19	2	837.94	13	841.38	838.00	-11	1,007	-1.09%
2021/11/18	5	830.32	14.1	831.41	833.00	-9.1	1,011	-0.90%
2021/11/17	4	828.06	13	830.38	833.00	-9	1,020	-0.89%
2021/11/16	95.8	812.98	26	811.69	815.00	69.8	1,020	6.84%
2021/11/15	133.3	805.27	219	805.18	807.00	-85.7	1,023	-8.38%	大買/大賣/
2021/11/12	10.7	793.84	115	794.50	792.00	-104.3	1,025	-10.17%	大賣/鉅額交易
2021/11/11	26	766.63	3.1	767.15	782.00	22.9	1,029	2.23%
2021/11/10	16	753.00	14.5	753.61	750.00	1.5	1,019	0.15%
2021/11/09	56.5	768.44	51.5	768.71	767.00	5	1,010	0.50%
2021/11/08	32	788.53	39.9	789.29	799.00	-7.9	987	-0.79%
2021/11/05	17.2	863.26	10	861.10	862.00	7.2	950	0.76%
2021/11/04	12.3	847.90	9	848.89	844.00	3.2	947	0.34%
2021/11/03	9	844.56	7.3	843.02	840.00	1.7	948	0.18%
2021/11/02	19.3	864.34	20.2	865.46	851.00	-0.9	972	-0.09%
2021/11/01	12.4	844.69	9	848.56	855.00	3.4	979	0.35%
2021/10/29	53.1	829.47	12.9	833.39	830.00	40.1	994	4.03%
2021/10/28	24	848.21	21.4	847.35	840.00	2.6	993	0.26%
2021/10/27	13.3	859.83	15	860.93	869.00	-1.7	994	-0.18%
2021/10/26	17.2	831.67	15	831.80	836.00	2.2	1,003	0.22%
2021/10/25	23	822.04	23.4	823.88	815.00	-0.4	1,008	-0.04%
2021/10/22	30	827.93	34.1	829.94	826.00	-4.1	1,018	-0.41%
2021/10/21	13.3	853.40	12	855.75	845.00	1.3	1,019	0.12%
2021/10/20	32	849.19	37	851.53	849.00	-5	1,029	-0.49%
2021/10/19	18.1	855.55	18	857.49	865.00	0.1	1,026	0.01%
2021/10/18	16.9	849.94	17	851.65	844.00	-0.1	1,035	-0.01%
2021/10/15	11	838.67	16	838.94	845.00	-5	1,038	-0.48%
2021/10/14	21.1	818.59	23.6	819.46	814.00	-2.5	1,033	-0.24%
2021/10/13	84.3	805.29	78.3	809.36	797.00	6	1,031	0.58%
2021/10/12	36	779.42	37.2	782.20	777.00	-1.2	1,008	-0.12%
2021/10/08	98.1	814.22	25.4	813.53	816.00	72.8	996	7.30%
2021/10/07	44.7	798.65	47.2	801.41	804.00	-2.5	988	-0.25%
2021/10/06	15	770.33	26.9	770.97	760.00	-11.9	979	-1.21%
2021/10/05	29	758.38	26.6	761.28	772.00	2.4	969	0.25%
2021/10/04	32.2	786.96	27.3	790.83	783.00	4.9	954	0.51%
2021/10/01	43.1	811.47	44.6	812.83	790.00	-1.5	945	-0.16%
2021/09/30	25.3	881.73	28.6	884.23	875.00	-3.2	920	-0.35%
2021/09/29	40.2	890.46	62.1	890.81	887.00	-22	911	-2.41%
2021/09/28	27.3	894.76	24.1	895.32	905.00	3.3	896	0.36%
2021/09/27	43	883.21	59.8	886.96	879.00	-16.8	894	-1.87%
2021/09/24	8.1	950.87	6.3	956.55	950.00	1.8	867	0.21%
2021/09/23	89.1	988.53	1	993.00	980.00	88.1	859	10.25%
2021/09/22	4.3	976.80	21	970.29	971.00	-16.8	857	-1.95%
2021/09/17	12.7	976.68	24	980.08	980.00	-11.3	844	-1.33%
2021/09/16	3.9	969.13	106.2	960.36	957.00	-102.3	841	-12.16%	大賣/鉅額交易
2021/09/15	26	936.81	46	940.74	954.00	-20	841	-2.38%
2021/09/14	20	909.15	29	907.97	910.00	-9	836	-1.08%
2021/09/13	14.1	917.90	10.8	915.71	914.00	3.3	836	0.40%
2021/09/10	19.3	936.24	19.8	935.78	927.00	-0.5	836	-0.06%
2021/09/09	65.2	937.47	54.4	937.72	924.00	10.8	831	1.30%
2021/09/08	14.1	889.82	37.6	890.79	896.00	-23.5	798	-2.94%
2021/09/07	19.2	871.78	11	875.00	882.00	8.2	789	1.03%
2021/09/06	19	845.16	20.8	843.50	840.00	-1.8	787	-0.23%
2021/09/03	61	897.11	34.3	888.46	862.00	26.7	782	3.41%
2021/09/02	34.9	915.09	33.7	914.52	904.00	1.2	772	0.16%
2021/09/01	23.7	870.81	20.7	873.35	876.00	3	758	0.40%
2021/08/31	27	843.19	22.7	842.48	845.00	4.3	754	0.58%
2021/08/30	18.7	853.45	18.7	853.42	853.00	0	748	0.00%
2021/08/27	37.1	849.68	36.3	851.33	847.00	0.8	747	0.11%
2021/08/26	51.1	850.08	51.8	851.80	855.00	-0.7	739	-0.10%
2021/08/25	31.7	850.59	34	851.29	862.00	-2.3	721	-0.32%
2021/08/24	64.1	852.27	79.4	849.86	839.00	-15.3	708	-2.16%
2021/08/23	171.1	860.00	34	862.08	871.00	137.1	707	19.38%	大買/鉅額交易
2021/08/20	292.3	856.92	10.1	856.88	844.00	282.2	699	40.34%	大買/鉅額交易
2021/08/19	119	867.11	24.5	872.01	867.00	94.5	702	13.46%	大買/
2021/08/18	24.8	872.54	54.6	875.02	883.00	-29.8	699	-4.25%
2021/08/17	30.3	886.47	35.2	891.22	882.00	-4.9	690	-0.71%
2021/08/16	24.2	902.76	22.6	906.61	894.00	1.5	682	0.22%
2021/08/13	39.9	928.31	130.6	928.77	920.00	-90.7	678	-13.37%	大賣/
2021/08/12	81.7	936.40	53.6	936.86	943.00	28.2	674	4.18%
2021/08/11	45.3	934.03	63	935.79	935.00	-17.7	673	-2.63%
2021/08/10	26.1	920.06	26	919.12	920.00	0.1	671	0.01%
2021/08/09	29	920.45	30.4	920.65	914.00	-1.4	675	-0.20%
2021/08/06	85.7	940.60	121.5	939.45	931.00	-35.8	682	-5.24%	大賣/
2021/08/05	89.2	914.15	80	914.76	928.00	9.2	674	1.36%
2021/08/04	72	895.00	79.5	894.85	887.00	-7.5	686	-1.09%
2021/08/03	21	922.90	18.6	926.91	916.00	2.4	675	0.35%
2021/08/02	19	911.53	19.5	910.49	921.00	-0.5	678	-0.07%
2021/07/30	84.1	907.06	87	908.00	899.00	-2.9	674	-0.43%
2021/07/29	53	937.89	50.1	937.92	937.00	2.9	659	0.44%
2021/07/28	62	917.90	36.1	911.12	922.00	25.9	649	3.98%
2021/07/27	55.4	960.47	54.4	959.92	939.00	1.1	632	0.17%
2021/07/26	45.1	975.79	47	976.45	967.00	-2	630	-0.31%
2021/07/23	62	1032.50	24	1043.60	1020.00	38	628	6.05%
2021/07/22	20	1106.00	26	1107.12	1095.00	-6	622	-0.96%
2021/07/21	37.1	1149.85	18	1140.00	1160.00	19.1	609	3.14%
2021/07/20	10	1101.00	9.6	1108.97	1085.00	0.4	608	0.06%
2021/07/19	12	1107.91	15	1098.33	1115.00	-3	615	-0.49%
2021/07/16	8	1081.88	8	1078.77	1080.00	0	615	0.00%
2021/07/15	4.6	1086.09	4.9	1088.99	1090.00	-0.4	619	-0.06%
2021/07/14	5	1072.00	2	1070.10	1065.00	3	621	0.48%
2021/07/13	102.4	1106.15	13.1	1090.45	1110.00	89.3	619	14.42%	大買/
2021/07/12	8.7	1117.51	9.1	1113.85	1110.00	-0.4	617	-0.07%
2021/07/09	7	1071.46	34.3	1063.39	1080.00	-27.3	615	-4.43%
2021/07/08	4	1100.03	3.1	1103.15	1090.00	0.9	616	0.15%
2021/07/07	8.3	1121.93	9	1118.89	1130.00	-0.7	621	-0.11%
2021/07/06	11.6	1144.14	8.2	1154.97	1150.00	3.5	618	0.56%
2021/07/05	11	1151.36	14	1147.86	1165.00	-3	622	-0.48%
2021/07/02	14.9	1160.94	11	1161.36	1160.00	3.9	633	0.62%
2021/07/01	12.6	1106.67	11.9	1104.11	1100.00	0.7	641	0.10%
2021/06/30	7.5	1093.30	9	1087.22	1075.00	-1.5	640	-0.24%
2021/06/29	13.7	1103.64	16	1098.44	1105.00	-2.3	639	-0.36%
2021/06/28	3.1	1114.77	4	1107.50	1095.00	-0.9	641	-0.14%
2021/06/25	22	1133.63	74	1137.37	1120.00	-52	646	-8.04%
2021/06/24	36.4	1117.34	15	1112.33	1110.00	21.4	642	3.34%
2021/06/23	94.6	1050.80	10	1048.50	1045.00	84.6	633	13.37%
2021/06/22	6.9	1028.15	6	1015.83	1035.00	0.9	629	0.15%
2021/06/21	7.5	1002.19	19.3	1003.60	998.00	-11.7	622	-1.88%
2021/06/18	10	992.10	41	988.10	987.00	-31	622	-4.98%
2021/06/17	26	994.50	0	984.00	995.00	26	633	4.10%
2021/06/16	27	964.86	4.7	968.20	965.00	22.3	656	3.39%
2021/06/15	6	980.17	8.6	983.99	983.00	-2.6	668	-0.38%
2021/06/11	2	992.00	6.5	998.70	988.00	-4.5	674	-0.67%
2021/06/10	24.4	1003.34	12	997.09	1010.00	12.4	677	1.83%
2021/06/09	24	968.50	26.7	973.15	962.00	-2.6	673	-0.39%
2021/06/08	21	987.62	16	988.50	992.00	5	673	0.74%
2021/06/07	23.1	983.23	18.5	986.11	994.00	4.6	674	0.68%
2021/06/04	22	960.82	24	961.80	960.00	-2	677	-0.30%
2021/06/03	26	977.15	24.8	980.18	971.00	1.2	688	0.17%
2021/06/02	33	981.18	18.1	984.73	978.00	14.9	694	2.15%
2021/06/01	18	994.11	16	994.68	992.00	2	720	0.27%
2021/05/31	38	994.79	76.7	996.86	998.00	-38.7	732	-5.28%
2021/05/28	12	1012.75	13.2	1009.64	1005.00	-1.2	732	-0.17%
2021/05/27	20.8	1009.52	9.2	1025.68	994.00	11.6	736	1.58%
2021/05/26	14.1	1036.67	13.8	1038.35	1025.00	0.3	736	0.04%
2021/05/25	9.2	1063.52	10	1065.48	1075.00	-0.8	740	-0.11%
2021/05/24	13	1022.23	11	1045.46	1045.00	2	750	0.27%
2021/05/21	11.2	998.00	11.1	1005.91	998.00	0.1	752	0.02%
2021/05/20	26.8	996.96	28.4	998.97	998.00	-1.6	757	-0.21%
2021/05/19	45.1	1002.94	41.2	993.57	990.00	4	758	0.52%
2021/05/18	25	1008.17	24.3	1000.27	1020.00	0.8	755	0.10%
2021/05/17	31.3	973.38	29.1	975.45	970.00	2.2	774	0.28%
2021/05/14	25.1	1012.14	23.4	1005.05	1000.00	1.6	774	0.21%
2021/05/13	35.3	961.24	31.1	962.30	960.00	4.1	772	0.54%
2021/05/12	234.3	957.86	144.5	952.71	948.00	89.7	763	11.75%	大買/大賣/
2021/05/11	16	1022.13	43.2	1018.53	990.00	-27.2	750	-3.63%
2021/05/10	17.1	1094.41	18	1078.61	1100.00	-0.9	760	-0.11%
2021/05/07	19	1076.07	16	1065.67	1070.00	3.1	791	0.39%
2021/05/06	17	1075.00	22.5	1074.10	1075.00	-5.5	803	-0.68%
2021/05/05	16	1090.97	45	1084.33	1060.00	-29	806	-3.59%
2021/05/04	18.2	1142.77	33	1143.64	1125.00	-14.8	814	-1.81%
2021/05/03	30.2	1185.13	43.2	1177.83	1175.00	-12.9	818	-1.58%
2021/04/29	54.6	1202.34	61.3	1193.07	1180.00	-6.7	813	-0.83%
2021/04/28	52.7	1171.77	20.1	1159.56	1195.00	32.6	805	4.05%
2021/04/27	30	1137.00	15.3	1132.14	1115.00	14.7	804	1.83%
2021/04/26	55.2	1139.07	11.8	1128.95	1135.00	43.4	809	5.35%
2021/04/23	49.6	1066.29	25	1058.20	1080.00	24.6	815	3.02%
2021/04/22	41	1023.90	88.4	1035.12	1025.00	-47.4	824	-5.75%
2021/04/21	9	1043.89	27.4	1045.94	1035.00	-18.4	825	-2.23%
2021/04/20	7	1076.43	6.7	1079.01	1080.00	0.3	829	0.04%
2021/04/19	6	1086.67	6	1079.17	1080.00	0	841	0.00%
2021/04/16	3	1083.33	3	1085.00	1080.00	0	846	0.00%
2021/04/15	16	1060.00	16	1061.56	1070.00	0	852	0.00%
2021/04/14	39.7	1078.81	36.4	1077.94	1080.00	3.3	869	0.38%
2021/04/13	26	1098.27	37	1107.70	1075.00	-11	872	-1.26%
2021/04/12	9.7	1142.94	10	1139.50	1145.00	-0.3	874	-0.04%
2021/04/09	6.5	1147.79	47.2	1149.36	1135.00	-40.7	879	-4.63%
2021/04/08	22.2	1153.91	17.5	1153.83	1175.00	4.6	877	0.53%
2021/04/07	32.4	1099.55	23	1096.09	1115.00	9.4	869	1.09%
2021/04/06	12.1	1043.35	10.3	1042.43	1050.00	1.8	854	0.21%
2021/04/01	28.4	1041.23	15	1035.33	1035.00	13.4	849	1.57%
2021/03/31	17	1013.24	8	1011.25	1005.00	9	843	1.07%
2021/03/30	19	1007.90	12	1007.92	1005.00	7	836	0.84%
2021/03/29	13.4	1031.19	8.2	1037.68	1030.00	5.2	830	0.63%
2021/03/26	0.8	992.82	3	994.33	997.00	-2.2	826	-0.27%
2021/03/25	3.7	993.36	4	980.50	981.00	-0.3	828	-0.04%
2021/03/24	4	972.21	4	970.00	966.00	0	830	0.00%
2021/03/23	4	964.75	14.5	965.89	950.00	-10.5	844	-1.24%
2021/03/22	122	971.61	50.8	972.89	964.00	71.2	859	8.29%	大買/
2021/03/19	782.3	1017.58	84.7	1009.25	1020.00	697.5	854	81.68%	大買/鉅額交易
2021/03/18	27.1	995.62	27.3	992.89	986.00	-0.2	834	-0.02%
2021/03/17	28.7	981.54	37.6	980.72	981.00	-8.9	830	-1.07%
2021/03/16	18	966.28	22.1	965.86	972.00	-4.1	828	-0.49%
2021/03/15	14.3	959.68	16.3	958.86	965.00	-2	836	-0.24%
2021/03/12	21.4	951.56	18	961.31	940.00	3.3	850	0.39%
2021/03/11	14	961.50	12.4	962.62	964.00	1.6	851	0.19%
2021/03/10	12.3	954.69	18	955.44	958.00	-5.7	869	-0.66%
2021/03/09	40.2	922.60	43.6	922.59	920.00	-3.4	872	-0.39%
2021/03/08	80.1	957.56	24.6	960.42	950.00	55.5	868	6.40%
2021/03/05	203.1	942.06	73	934.14	944.00	130.1	870	14.95%	大買/鉅額交易
2021/03/04	25.1	980.09	23.4	984.62	970.00	1.6	859	0.19%
2021/03/03	68	1015.22	8	1014.38	1025.00	60	850	7.06%
2021/03/02	47	1006.47	18	1002.06	985.00	29	850	3.41%
2021/02/26	6.4	976.17	8	985.24	970.00	-1.6	844	-0.19%
2021/02/25	33	1007.61	2	1025.00	1025.00	31	841	3.68%
2021/02/24	4	984.50	3.9	996.45	977.00	0.1	841	0.01%
2021/02/23	4	1037.50	19	1028.68	1035.00	-15	831	-1.80%
2021/02/22	4	1071.25	4	1050.00	1055.00	0	830	0.00%
2021/02/19	17.3	1019.63	31	1008.39	1020.00	-13.7	836	-1.64%
2021/02/18	13	1060.00	2.4	1059.52	1050.00	10.6	831	1.28%
2021/02/17	141	1048.97	14.7	1078.28	1035.00	126.3	833	15.15%	大買/鉅額交易
2021/02/05	5	1034.00	3	1042.95	1040.00	2	819	0.24%
2021/02/04	4	1035.00	5	1050.97	1040.00	-1	828	-0.12%
2021/02/03	27	1039.63	5.5	1061.36	1035.00	21.5	835	2.57%
2021/02/02	52	1029.23	3.2	1038.11	1050.00	48.8	852	5.72%
2021/02/01	11.2	995.24	16.5	992.46	1000.00	-5.3	847	-0.62%
2021/01/29	12	1029.58	60	1024.39	1000.00	-48	842	-5.70%
2021/01/28	19	1107.90	32.8	1112.99	1085.00	-13.8	821	-1.68%
2021/01/27	10	1189.50	4.4	1189.87	1180.00	5.6	814	0.69%
2021/01/26	6.3	1171.33	9.7	1170.68	1155.00	-3.3	822	-0.40%
2021/01/25	11	1135.00	1.1	1135.75	1145.00	9.9	835	1.18%
2021/01/22	2	1135.00	2.4	1131.08	1145.00	-0.4	898	-0.05%
2021/01/21	3.5	1145.65	2.5	1152.94	1135.00	0.9	897	0.10%
2021/01/20	21	1143.81	3	1131.69	1130.00	18	895	2.01%
2021/01/19	6.2	1138.18	0.8	1148.05	1130.00	5.4	890	0.61%
2021/01/18	53.1	1127.16	0	0.00	1120.00	53.1	889	5.96%
2021/01/15	8.9	1147.95	23.4	1151.86	1135.00	-14.5	880	-1.65%
2021/01/14	1	1114.67	3	1100.01	1100.00	-2	868	-0.23%
2021/01/13	6.2	1082.02	6.5	1086.82	1075.00	-0.3	876	-0.03%
2021/01/12	8.4	1079.03	7.4	1090.51	1095.00	1	882	0.11%
2021/01/11	2	1022.62	14.5	1041.88	1025.00	-12.5	873	-1.43%
2021/01/08	21	1033.57	88.2	1023.63	1035.00	-67.2	871	-7.72%
2021/01/07	89.1	1031.77	8	992.50	1035.00	81.1	872	9.29%
2021/01/06	5.5	942.48	22.2	939.37	945.00	-16.7	862	-1.94%
2021/01/05	5.4	928.91	9.2	924.36	923.00	-3.8	874	-0.44%
2021/01/04	13	904.54	2	914.46	914.00	11	870	1.26%
2020/12/31	2	899.00	3	900.67	900.00	-1	864	-0.12%
2020/12/30	44	893.73	1.1	909.52	895.00	42.9	867	4.95%
2020/12/29	36.1	895.71	4	900.25	895.00	32.1	870	3.68%
2020/12/28	1	887.00	15	883.40	883.00	-14	882	-1.59%
2020/12/25	1.3	873.80	1	875.00	874.00	0.3	901	0.03%
2020/12/24	1	878.00	10	877.40	878.00	-9	914	-0.98%
2020/12/23	4	874.25	1.1	883.51	883.00	2.9	920	0.32%
2020/12/22	3	871.00	2.1	866.67	862.00	0.9	927	0.10%
2020/12/21	1	866.00	0.8	876.81	868.00	0.2	934	0.02%
2020/12/18	5	890.98	19.6	894.26	895.00	-14.6	934	-1.56%
2020/12/17	3	878.58	1.6	885.51	880.00	1.4	935	0.15%
2020/12/16	10.1	888.68	2.3	895.95	897.00	7.8	927	0.84%
2020/12/15	1	856.00	25.2	860.67	856.00	-24.2	934	-2.59%
2020/12/14	3	874.33	2.1	874.95	873.00	0.9	937	0.09%
2020/12/11	4	907.50	4	898.25	891.00	0	949	0.00%
2020/12/10	4	893.26	6.5	895.39	895.00	-2.4	947	-0.26%
2020/12/09	9.7	894.32	16	893.81	912.00	-6.3	953	-0.66%
2020/12/08	3	881.00	2	882.97	880.00	1	953	0.10%
2020/12/07	53	845.92	0	0.00	846.00	53	946	5.60%
2020/12/04	43	842.65	14	845.79	840.00	29	956	3.03%
2020/12/03	3	836.67	6.2	836.94	839.00	-3.2	947	-0.34%
2020/12/02	6	824.00	16.7	823.41	818.00	-10.7	945	-1.13%
2020/12/01	15	844.27	2	849.50	850.00	13	951	1.37%
2020/11/30	4	835.25	28.1	831.77	830.00	-24.1	951	-2.53%
2020/11/27	0	0.00	3	820.02	819.00	-3	944	-0.32%
2020/11/26	0	0.00	105	811.35	819.00	-105	948	-11.07%	大賣/鉅額交易
2020/11/25	1	808.00	0	0.00	806.00	1	967	0.10%
2020/11/24	1	810.00	2	806.60	814.00	-1	976	-0.10%
2020/11/23	6	808.33	0.5	817.00	806.00	5.5	980	0.56%
2020/11/20	3	822.67	2	820.00	824.00	1	975	0.10%
2020/11/19	7	812.00	2	808.00	808.00	5	987	0.51%
2020/11/18	19	818.58	3	818.39	821.00	16	1,010	1.58%
2020/11/17	0	0.00	1	803.00	809.00	-1	1,007	-0.10%
2020/11/16	1	794.00	0	802.95	797.00	1	1,019	0.09%
2020/11/13	6.9	799.55	17.5	795.61	807.00	-10.6	1,020	-1.04%
2020/11/12	1	806.00	26	832.55	806.00	-25	1,025	-2.44%
2020/11/11	13	824.38	5.7	821.80	827.00	7.3	1,013	0.72%
2020/11/10	3	796.00	3.1	799.51	796.00	-0.1	1,004	-0.01%
2020/11/09	1.1	772.57	1	773.97	780.00	0	988	0.00%
2020/11/06	24.1	733.05	5	746.60	750.00	19.1	987	1.93%
2020/11/05	4	742.75	3.5	734.06	740.00	0.5	990	0.05%
2020/11/04	5	722.80	4.1	723.51	726.00	0.9	991	0.09%
2020/11/03	9	722.11	5.3	725.04	727.00	3.7	1,002	0.37%
2020/11/02	5	730.60	15	760.43	732.00	-10	1,003	-1.00%
2020/10/30	47.3	764.95	40.1	765.60	768.00	7.2	1,002	0.72%
2020/10/29	1	701.00	0	703.00	699.00	1	951	0.10%
2020/10/28	3	716.00	21	712.86	715.00	-18	965	-1.86%
2020/10/27	0	0.00	2	704.50	705.00	-2	993	-0.20%
2020/10/26	3	705.00	3	703.33	705.00	0	1,040	0.00%
2020/10/23	2	710.00	0	0.00	708.00	2	1,136	0.18%
2020/10/22	4	717.50	7	719.14	720.00	-3	1,153	-0.26%
2020/10/21	10	713.00	19	710.21	714.00	-9	1,160	-0.78%
2020/10/20	7	686.57	7	688.57	693.00	0	1,167	0.00%
2020/10/19	3	658.67	0	0.00	659.00	3	1,182	0.25%
2020/10/16	4	670.00	6	672.33	670.00	-2	1,205	-0.17%
2020/10/15	3	684.67	7	677.57	679.00	-4	1,213	-0.33%
2020/10/14	9	665.44	17.2	664.90	667.00	-8.2	1,209	-0.68%
2020/10/13	10	677.80	4	669.50	675.00	6	1,212	0.49%
2020/10/12	5	650.60	0	0.00	651.00	5	1,220	0.41%
2020/10/08	5	648.00	5	643.00	648.00	0	1,264	0.00%
2020/10/07	2	647.50	2	645.50	648.00	0	1,266	0.00%
2020/10/06	4	656.50	1	657.00	661.00	3	1,272	0.24%
2020/10/05	13	649.38	12	647.00	643.00	1	1,281	0.08%
2020/09/30	5	642.00	6	649.83	651.00	-1	1,290	-0.08%
2020/09/29	7	616.57	93.1	619.20	612.00	-86.1	1,295	-6.64%
2020/09/28	5	630.40	4	636.00	636.00	1	1,345	0.07%
2020/09/25	4	618.00	4	633.25	618.00	0	1,405	0.00%
2020/09/24	0	0.00	4	640.00	635.00	-4	1,403	-0.29%
2020/09/22	4	651.00	4	655.00	651.00	0	1,403	0.00%
2020/09/21	5	670.40	11	673.18	669.00	-6	1,402	-0.43%
2020/09/18	10	684.00	4	681.00	684.00	6	1,406	0.43%
2020/09/17	4	677.00	10	676.40	677.00	-6	1,387	-0.43%
2020/09/16	4	691.00	4	699.00	699.00	0	1,383	0.00%
2020/09/15	6	669.83	0	0.00	670.00	6	1,387	0.43%
2020/09/14	18	667.72	0	0.00	667.00	18	1,401	1.28%
2020/09/11	4	676.00	5	687.00	687.00	-1	1,403	-0.07%
2020/09/10	2	666.00	1	679.00	667.00	1	1,413	0.07%
2020/09/09	26	655.81	13	649.62	665.00	13	1,426	0.91%
2020/09/08	5.2	660.42	66	662.98	665.00	-60.8	1,438	-4.23%
2020/09/07	4	660.00	64	661.38	660.00	-60	1,445	-4.15%
2020/09/04	2	682.00	2	673.00	673.00	0	1,458	0.00%
2020/09/03	1	672.00	4	683.50	676.00	-3	1,469	-0.20%
2020/09/02	5	705.80	39	684.95	694.00	-34	1,503	-2.26%
2020/09/01	14	682.86	16	669.94	687.00	-2	1,506	-0.13%
2020/08/31	2	653.00	0	0.00	651.00	2	1,531	0.13%
2020/08/28	2	695.00	1	697.00	697.00	1	1,523	0.07%
2020/08/27	16	679.94	2	685.00	683.00	14	1,530	0.91%
2020/08/26	7.9	672.06	2	676.50	672.00	5.9	1,547	0.38%
2020/08/25	83	686.86	6	683.00	678.00	77	1,577	4.88%
2020/08/24	48	681.06	3	682.00	673.00	45	1,628	2.76%
2020/08/21	20	653.00	16	656.63	651.00	4	1,631	0.25%
2020/08/20	9	637.00	4	632.50	634.00	5	1,657	0.30%
2020/08/19	0	0.00	55	663.82	662.00	-55	1,660	-3.31%
2020/08/18	2	664.50	46	663.59	669.00	-44	1,660	-2.65%
2020/08/17	1	665.00	0	0.00	651.00	1	1,649	0.06%
2020/08/14	13	664.46	1	663.00	667.00	12	1,652	0.73%
2020/08/13	2	660.50	0	0.00	659.00	2	1,659	0.12%
2020/08/11	1	675.00	19	662.26	665.00	-18	1,656	-1.09%
2020/08/10	2	651.00	32	647.09	643.00	-30	1,662	-1.80%
2020/08/07	1	665.00	7	670.86	664.00	-6	1,661	-0.36%
2020/08/06	48	659.81	0	0.00	652.00	48	1,654	2.90%
2020/08/05	0	0.00	14	628.93	645.00	-14	1,647	-0.85%
2020/08/04	12	638.25	1	621.00	642.00	11	1,631	0.67%
2020/08/03	0	0.00	1	610.00	610.00	-1	1,627	-0.06%
2020/07/31	8	609.38	27.5	607.35	614.00	-19.5	1,617	-1.21%
2020/07/30	14.2	627.03	89	620.25	631.00	-74.8	1,605	-4.66%
2020/07/29	655	603.37	156	600.99	585.00	499	1,573	31.72%	大買/大賣/鉅額交易
2020/07/28	11	567.73	50	562.56	565.00	-39	1,510	-2.58%
2020/07/27	12	565.58	1	559.00	561.00	11	1,549	0.71%
2020/07/24	20	586.25	240	577.12	559.00	-220	1,558	-14.12%	大賣/鉅額交易
2020/07/23	43	600.77	8	586.25	606.00	35	1,546	2.26%
2020/07/22	36	591.69	13	584.77	590.00	23	1,536	1.50%
2020/07/21	7	575.29	2	579.00	570.00	5	1,514	0.33%
2020/07/20	5	576.40	0	0.00	574.00	5	1,518	0.33%
2020/07/17	0	0.00	8	566.25	576.00	-8	1,518	-0.53%
2020/07/16	4	582.00	34	588.82	582.00	-30	1,537	-1.95%
2020/07/15	29	569.34	14	574.36	579.00	15	1,531	0.98%
2020/07/14	11	540.27	17	535.82	538.00	-6	1,520	-0.39%
2020/07/13	9	543.56	0	0.00	538.00	9	1,529	0.59%
2020/07/10	1	523.00	3	537.33	523.00	-2	1,539	-0.13%
2020/07/09	43	539.14	35	540.00	539.00	8	1,551	0.52%
2020/07/08	18	541.50	31	540.71	540.00	-13	1,553	-0.84%
2020/07/07	56	542.91	33	531.82	543.00	23	1,579	1.46%
2020/07/06	27	534.93	28	524.32	520.00	-1	1,554	-0.06%
2020/07/03	0	0.00	7	508.86	508.00	-7	1,539	-0.45%
2020/07/02	2	511.50	2	519.00	510.00	0	1,570	0.00%
2020/07/01	15	516.27	2	516.00	518.00	13	1,600	0.81%
2020/06/30	107	520.24	6	519.33	516.00	101	1,620	6.23%	大買/鉅額交易
2020/06/29	1	524.00	0	0.00	518.00	1	1,635	0.06%
2020/06/24	11	515.18	4	519.00	514.00	7	1,656	0.42%
2020/06/23	16	518.75	41	517.68	516.00	-25	1,687	-1.48%
2020/06/22	102	521.88	7	516.29	517.00	95	1,726	5.50%	大買/
2020/06/19	131	513.03	0	0.00	513.00	131	1,728	7.58%	大買/鉅額交易
2020/06/18	9	518.67	6	523.50	519.00	3	1,725	0.17%
2020/06/17	1	525.00	31	523.71	525.00	-30	1,730	-1.73%
2020/06/16	22	517.00	16	514.00	518.00	6	1,734	0.35%
2020/06/15	79	504.01	171	505.05	503.00	-92	1,754	-5.24%	大賣/
2020/06/12	0	0.00	14	484.71	496.00	-14	1,770	-0.79%
2020/06/11	4	513.75	40	500.60	499.00	-36	1,797	-2.00%
2020/06/10	19	516.11	27	515.33	520.00	-8	1,816	-0.44%
2020/06/09	43	521.21	3	512.67	519.00	40	1,823	2.19%
2020/06/08	6	498.08	9	498.28	497.00	-3	1,795	-0.17%
2020/06/05	7	496.43	1	509.00	493.00	6	1,800	0.33%
2020/06/04	20	515.15	5	517.00	515.00	15	1,791	0.84%
2020/06/03	69	509.93	13	509.00	509.00	56	1,797	3.12%
2020/06/02	62	500.94	91	501.48	497.00	-29	1,787	-1.62%
2020/06/01	11	505.73	4	503.50	501.00	7	1,773	0.39%
2020/05/29	14	524.50	24	530.04	515.00	-10	1,746	-0.57%
2020/05/28	2	564.00	18	578.83	572.00	-16	1,699	-0.94%
2020/05/27	18	585.94	8	572.25	582.00	10	1,685	0.59%
2020/05/26	9	562.78	107	561.11	553.00	-98	1,664	-5.89%	大賣/
2020/05/25	110	549.62	1	535.00	556.00	109	1,661	6.56%	大買/鉅額交易
2020/05/22	0	0.00	5	550.40	543.00	-5	1,671	-0.30%
2020/05/21	3	552.67	2	556.00	555.00	1	1,690	0.06%
2020/05/20	22	546.55	2	551.50	547.00	20	1,692	1.18%
2020/05/19	11	545.00	0	0.00	541.00	11	1,697	0.65%
2020/05/18	1	538.00	86	540.15	538.00	-85	1,708	-4.98%
2020/05/15	123	547.69	8	543.75	555.00	115	1,727	6.66%	大買/鉅額交易
2020/05/14	27	547.30	4	544.00	523.00	23	1,727	1.33%
2020/05/13	5	556.40	4	563.00	553.00	1	1,722	0.06%
2020/05/12	10	553.50	100	554.76	552.00	-90	1,722	-5.23%
2020/05/11	3	580.00	8	571.63	568.00	-5	1,725	-0.29%
2020/05/08	2	558.00	2	566.50	561.00	0	1,741	0.00%
2020/05/07	23	561.35	5	562.20	558.00	18	1,750	1.03%
2020/05/06	70	553.44	145	555.12	559.00	-75	1,765	-4.25%	大賣/
2020/05/05	6	555.17	93	556.90	551.00	-87	1,796	-4.84%
2020/05/04	18	549.28	36.7	545.95	552.00	-18.7	1,804	-1.04%
2020/04/30	37	563.68	14	549.57	579.00	23	1,790	1.28%
2020/04/29	20	532.45	15	533.40	538.00	5	1,751	0.29%
2020/04/28	1	512.00	9	513.33	514.00	-8	1,758	-0.45%
2020/04/27	8	513.25	3	514.00	517.00	5	1,781	0.28%
2020/04/24	4	507.00	1	504.00	496.00	3	1,788	0.17%
2020/04/23	2	506.25	5	499.00	496.00	-3	1,800	-0.17%
2020/04/22	15	495.00	3.5	490.71	495.00	11.5	1,796	0.64%
2020/04/21	3	520.00	283.6	504.74	493.50	-280.6	1,808	-15.51%	大賣/鉅額交易
2020/04/20	9	511.78	32	506.72	509.00	-23	1,795	-1.28%
2020/04/17	75	497.51	122	496.73	497.00	-47	1,803	-2.61%	大賣/
2020/04/16	26	481.27	4	481.63	481.00	22	1,842	1.19%
2020/04/15	16	482.03	64	480.14	483.00	-48	1,858	-2.58%
2020/04/14	124	472.36	4	473.75	482.00	120	1,857	6.46%	大買/鉅額交易
2020/04/13	2	462.75	27	463.96	462.50	-25	1,835	-1.36%
2020/04/10	12	471.13	9	464.44	472.00	3	1,820	0.16%
2020/04/09	13	450.92	0	0.00	449.00	13	1,788	0.73%
2020/04/08	10	476.00	44	472.61	470.50	-34	1,761	-1.93%
2020/04/07	72	477.51	28	479.18	478.00	44	1,745	2.52%
2020/04/06	13	468.42	23	462.98	482.00	-10	1,717	-0.58%
2020/04/01	10	438.30	56	437.09	440.00	-46	1,679	-2.74%
2020/03/31	3	452.50	24	463.50	451.00	-21	1,659	-1.27%
2020/03/30	108	429.17	156	432.11	455.50	-48	1,634	-2.94%	大買/大賣/
2020/03/27	34.5	463.99	18	449.33	443.00	16.5	1,603	1.03%
2020/03/26	0	0.00	99	444.82	453.50	-99	1,571	-6.30%
2020/03/25	14	408.07	5	411.20	412.50	9	1,539	0.58%
2020/03/24	57	381.75	37.2	379.61	382.00	19.8	1,538	1.29%
2020/03/23	2	345.00	70	353.43	354.50	-68	1,532	-4.44%
2020/03/20	107	361.63	128.3	359.34	360.00	-21.3	1,525	-1.40%	大買/大賣/
2020/03/19	104.2	338.75	13	345.08	330.50	91.2	1,510	6.04%	大買/
2020/03/18	55	372.94	63	371.10	365.00	-8	1,482	-0.54%
2020/03/17	1	370.50	92	375.43	370.00	-91	1,453	-6.26%
2020/03/16	172	414.57	36	415.61	399.50	136	1,412	9.63%	大買/鉅額交易
2020/03/13	8	396.69	19	389.84	404.00	-11	1,380	-0.80%
2020/03/12	8	452.50	15	433.43	429.00	-7	1,351	-0.52%
2020/03/11	20	482.63	66	481.69	473.00	-46	1,349	-3.41%
2020/03/10	49	487.47	7	482.50	492.00	42	1,338	3.14%
2020/03/09	2	471.50	23	471.37	463.50	-21	1,332	-1.58%
2020/03/06	2	483.50	22	482.77	483.00	-20	1,319	-1.52%
2020/03/05	3	491.33	4	493.88	491.00	-1	1,311	-0.08%
2020/03/04	2	488.50	3	486.67	487.00	-1	1,299	-0.08%
2020/03/03	4	497.50	7	499.79	492.50	-3	1,318	-0.23%
2020/03/02	47	483.77	12	488.42	489.50	35	1,308	2.67%
2020/02/27	20	480.00	1	483.00	481.50	19	1,317	1.44%
2020/02/26	4	498.50	0	0.00	496.00	4	1,317	0.30%
2020/02/25	9	509.44	2	510.00	505.00	7	1,315	0.53%
2020/02/24	3	511.33	25	510.00	505.00	-22	1,321	-1.67%
2020/02/21	7	524.29	29	522.79	523.00	-22	1,307	-1.68%
2020/02/20	2	532.00	20	535.65	530.00	-18	1,306	-1.38%
2020/02/19	8	533.75	18	537.72	532.00	-10	1,295	-0.77%
2020/02/18	11	542.00	26	531.00	544.00	-15	1,279	-1.17%
2020/02/17	26	536.50	4	518.50	530.00	22	1,258	1.75%
2020/02/14	1	521.00	2	524.00	523.00	-1	1,243	-0.08%
2020/02/13	20	521.00	3	520.00	519.00	17	1,242	1.37%
2020/02/12	147	519.99	17	511.18	520.00	130	1,251	10.39%	大買/鉅額交易
2020/02/11	23	516.91	15	508.73	514.00	8	1,255	0.64%
2020/02/10	34	492.25	13	501.38	489.50	21	1,239	1.69%
2020/02/07	31	518.00	30	516.40	512.00	1	1,225	0.08%
2020/02/06	109	514.73	0	0.00	520.00	109	1,216	8.96%	大買/鉅額交易
2020/02/05	0	0.00	6	485.92	484.50	-6	1,205	-0.50%
2020/02/04	2	500.00	7	488.57	500.00	-5	1,248	-0.40%
2020/02/03	0	0.00	4	455.00	479.00	-4	1,230	-0.32%
2020/01/31	14	476.21	4	464.50	469.00	10	1,215	0.82%
2020/01/30	6	480.67	4	480.63	478.50	2	1,205	0.17%
2020/01/20	31	533.68	11	524.36	520.00	20	1,186	1.69%
2020/01/17	2	513.00	0	0.00	507.00	2	1,169	0.17%
2020/01/16	3	504.67	3	506.67	506.00	0	1,166	0.00%
2020/01/15	6	508.00	37	511.03	511.00	-31	1,171	-2.65%
2020/01/14	2	518.00	10	512.90	514.00	-8	1,168	-0.68%
2020/01/13	22	512.59	67	516.43	511.00	-45	1,173	-3.83%
2020/01/10	104	519.55	96	519.16	527.00	8	1,153	0.69%	大買/
2020/01/09	24	475.92	71	468.76	479.50	-47	1,090	-4.31%
2020/01/08	5	440.00	21	431.00	436.00	-16	1,100	-1.45%
2020/01/07	7	445.00	5	445.00	445.00	2	1,144	0.17%
2020/01/06	0	0.00	161	450.83	452.00	-161	1,192	-13.50%	大賣/鉅額交易
2020/01/03	22	452.09	10	457.75	450.00	12	1,204	1.00%
2020/01/02	23	462.37	58	463.69	464.50	-35	1,214	-2.88%
2019/12/31	122	458.63	17	461.71	466.50	105	1,218	8.61%	大買/鉅額交易
2019/12/30	8	450.00	12	447.83	447.00	-4	1,200	-0.33%
2019/12/27	5	442.00	6	441.50	441.50	-1	1,205	-0.08%
2019/12/26	5	435.00	5	435.00	435.00	0	1,214	0.00%
2019/12/25	17	436.56	0	0.00	436.00	17	1,227	1.39%
2019/12/24	6	438.33	7	436.86	438.00	-1	1,245	-0.08%
2019/12/23	10	440.20	10	440.05	442.00	0	1,262	0.00%
2019/12/20	26	438.10	5	439.00	433.00	21	1,270	1.65%
2019/12/19	7	442.43	7	447.29	441.50	0	1,284	0.00%
2019/12/18	9	444.56	11	443.27	443.00	-2	1,306	-0.15%
2019/12/17	20	439.20	7	438.93	439.50	13	1,314	0.99%
2019/12/16	4	437.88	5	439.00	439.00	-1	1,335	-0.07%
2019/12/13	14	450.29	23	447.28	449.00	-9	1,339	-0.67%
2019/12/12	23	446.78	11	443.32	441.50	12	1,367	0.88%
2019/12/11	2	437.50	0	0.00	436.00	2	1,378	0.15%
2019/12/10	8	436.69	7	443.86	437.50	1	1,441	0.07%
2019/12/09	37	446.92	0	0.00	443.50	37	1,588	2.33%
2019/12/06	6	451.42	10	449.45	451.50	-4	1,641	-0.24%
2019/12/05	2	440.50	3	439.00	441.50	-1	1,648	-0.06%
2019/12/04	40	441.59	16	433.84	428.50	24	1,654	1.45%
2019/12/03	8	449.69	12	454.67	458.00	-4	1,668	-0.24%
2019/12/02	5	446.00	7	442.57	444.00	-2	1,672	-0.12%
2019/11/29	6	440.83	7	444.36	441.00	-1	1,682	-0.06%
2019/11/28	5	450.00	20	452.15	450.00	-15	1,685	-0.89%
2019/11/27	16	444.16	16	443.56	443.00	0	1,684	0.00%
2019/11/26	10	447.45	32	441.44	446.00	-22	1,688	-1.30%
2019/11/25	34	429.74	9	433.83	438.50	25	1,669	1.50%
2019/11/22	5	414.00	5	415.50	414.00	0	1,680	0.00%
2019/11/21	6	416.33	6	416.75	419.50	0	1,711	0.00%
2019/11/20	10	433.20	20	434.25	434.00	-10	1,697	-0.59%
2019/11/19	5	442.00	5	444.50	444.50	0	1,705	0.00%
2019/11/18	7	437.79	80	442.63	436.50	-73	1,705	-4.28%
2019/11/15	5	448.00	11	445.77	448.00	-6	1,736	-0.35%
2019/11/14	8	444.25	87	441.33	445.00	-79	1,746	-4.52%
2019/11/13	13	437.88	4	440.63	437.50	9	1,761	0.51%
2019/11/12	4	443.25	2	448.00	447.00	2	1,788	0.11%
2019/11/11	5	446.10	73	445.28	444.50	-68	1,829	-3.72%
2019/11/08	24	448.94	7	439.29	437.50	17	1,817	0.94%
2019/11/07	7	436.21	7	443.29	444.00	0	1,811	0.00%
2019/11/06	11	436.27	13	434.08	437.00	-2	1,831	-0.11%
2019/11/05	12	433.75	6	440.00	440.00	6	1,849	0.32%
2019/11/04	19	427.95	46	438.26	428.50	-27	1,899	-1.42%
2019/11/01	111	440.13	27	436.00	444.00	84	1,897	4.43%	大買/
2019/10/31	1	419.00	79	418.26	417.50	-78	1,865	-4.18%
2019/10/30	12	417.42	6	416.00	416.00	6	1,875	0.32%
2019/10/29	134	421.78	21	423.38	416.00	113	1,895	5.96%	大買/鉅額交易
2019/10/28	138	422.31	11	422.73	423.00	127	1,890	6.72%	大買/鉅額交易
2019/10/25	11	418.23	12	418.25	416.50	-1	1,891	-0.05%
2019/10/24	6	414.00	7	410.14	409.50	-1	1,923	-0.05%
2019/10/23	12	409.75	30	407.00	410.00	-18	1,931	-0.93%
2019/10/22	6	409.00	6	406.00	409.00	0	1,968	0.00%
2019/10/21	61	410.22	6	411.50	410.00	55	1,973	2.79%
2019/10/18	4	426.50	0	0.00	426.50	4	1,962	0.20%
2019/10/17	6	427.17	0	0.00	421.00	6	1,969	0.30%
2019/10/16	15	427.67	71	427.51	428.50	-56	1,963	-2.85%
2019/10/15	52	416.11	457	418.87	420.50	-405	1,936	-20.92%	大賣/鉅額交易
2019/10/14	425	413.93	11	407.50	414.50	414	1,898	21.81%	大買/鉅額交易
2019/10/09	11	375.95	39	375.73	377.00	-28	1,868	-1.50%
2019/10/08	90	380.96	6	370.00	370.00	84	1,886	4.45%
2019/10/07	6	371.00	6	375.00	375.00	0	1,873	0.00%
2019/10/04	20	376.83	6	371.50	371.50	14	1,872	0.75%
2019/10/03	14	371.79	8	371.38	371.50	6	1,874	0.32%
2019/10/02	39	371.44	7	370.00	370.00	32	1,882	1.70%
2019/10/01	67	371.64	6	374.50	374.50	61	1,886	3.23%
2019/09/27	2	371.50	14	375.43	369.50	-12	1,890	-0.63%
2019/09/26	5	380.50	6	381.67	380.50	-1	1,904	-0.05%
2019/09/25	0	0.00	17	380.26	382.50	-17	1,927	-0.88%
2019/09/24	2	386.25	7	386.50	386.50	-5	1,970	-0.25%
2019/09/23	14	382.50	23	379.74	383.00	-9	1,968	-0.46%
2019/09/20	10	368.20	13	365.31	365.50	-3	1,959	-0.15%
2019/09/19	19	374.82	2	366.75	365.00	17	1,963	0.87%
2019/09/18	31	372.47	58.2	371.47	372.00	-27.2	1,963	-1.38%
2019/09/17	7	371.07	31	374.40	371.00	-24	2,001	-1.20%
2019/09/16	19	363.39	21	366.81	369.00	-2	1,991	-0.10%
2019/09/12	24	364.63	69	367.84	368.50	-45	2,034	-2.21%
2019/09/11	235	369.13	168	366.39	372.00	67	2,042	3.28%	大買/大賣/
2019/09/10	70	340.83	7	340.29	340.00	63	1,910	3.30%
2019/09/09	0	0.00	2	320.25	325.50	-2	1,877	-0.11%
2019/09/06	12	330.50	23	329.76	330.00	-11	1,885	-0.58%
2019/09/05	87	326.36	8	328.00	329.00	79	1,892	4.17%
2019/09/04	23	316.74	0	0.00	315.00	23	1,875	1.23%
2019/09/03	2	320.50	0	0.00	317.00	2	1,876	0.11%
2019/09/02	0	0.00	9	327.44	327.50	-9	1,877	-0.48%
2019/08/30	17	328.00	7	325.14	323.50	10	1,894	0.53%
2019/08/29	1	318.00	0	0.00	318.50	1	1,933	0.05%
2019/08/28	6	319.67	6	319.50	319.50	0	1,966	0.00%
2019/08/27	178	317.59	9	315.06	317.00	169	1,975	8.56%	大買/鉅額交易
2019/08/26	10	308.10	23	311.20	308.00	-13	1,968	-0.66%
2019/08/23	4	332.50	5	334.60	332.50	-1	1,944	-0.05%
2019/08/22	2	335.50	1	334.00	333.50	1	1,943	0.05%
2019/08/21	1	334.50	9	336.33	337.00	-8	1,955	-0.41%
2019/08/20	9	333.89	11	333.23	332.00	-2	1,967	-0.10%
2019/08/19	33	326.21	5	325.60	325.00	28	1,957	1.43%
2019/08/16	10	328.75	3	329.50	329.00	7	1,978	0.35%
2019/08/15	15	323.27	5	324.10	326.00	10	1,978	0.51%
2019/08/14	16	319.19	25	317.88	322.50	-9	1,976	-0.46%
2019/08/13	3	302.83	25	301.98	300.50	-22	1,954	-1.13%
2019/08/12	7	304.43	2	303.25	308.00	5	1,964	0.25%
2019/08/08	70	304.54	50	300.48	300.50	20	1,978	1.01%
2019/08/07	14	298.75	34	300.21	302.00	-20	1,970	-1.02%
2019/08/06	8	294.56	4	290.75	294.00	4	1,992	0.20%
2019/08/05	6	300.83	20	302.80	300.00	-14	1,957	-0.72%
2019/08/02	21	313.69	25	314.64	309.50	-4	1,938	-0.21%
2019/08/01	2	324.00	16	324.84	327.50	-14	1,932	-0.72%
2019/07/31	0	0.00	27	323.37	323.50	-27	1,935	-1.39%
2019/07/30	3	333.00	0	0.00	333.00	3	1,937	0.15%
2019/07/29	17	339.85	4	338.75	338.00	13	1,974	0.66%
2019/07/26	100	345.96	0	0.00	342.00	100	1,975	5.06%
2019/07/25	5	346.00	18	343.92	341.50	-13	1,965	-0.66%
2019/07/24	157	349.89	21	349.33	347.00	136	1,978	6.87%	大買/鉅額交易
2019/07/23	61	338.92	6	340.50	339.00	55	1,958	2.81%
2019/07/19	4	337.50	7	336.50	333.50	-3	1,971	-0.15%
2019/07/18	0	0.00	5	332.60	330.00	-5	1,984	-0.25%
2019/07/17	0	0.00	16	334.00	336.00	-16	2,011	-0.80%
2019/07/16	22	337.68	1	340.50	337.00	21	2,001	1.05%
2019/07/15	198	343.41	5	341.00	343.00	193	1,980	9.74%	大買/鉅額交易
2019/07/12	1	337.00	47	335.29	336.50	-46	1,961	-2.35%
2019/07/11	26	342.33	0	0.00	339.00	26	1,931	1.35%
2019/07/10	16	342.59	0	0.00	342.50	16	1,938	0.83%
2019/07/09	58	344.31	10	345.40	343.50	48	1,945	2.47%
2019/07/08	17	348.56	3	345.00	350.50	14	1,943	0.72%
2019/07/05	4	354.13	32	353.64	355.50	-28	1,934	-1.45%
2019/07/04	23	357.87	0	0.00	354.00	23	1,932	1.19%
2019/07/03	5	358.80	15	354.73	355.00	-10	1,932	-0.52%
2019/07/02	23	373.96	2	376.00	371.50	21	1,926	1.09%
2019/07/01	59	366.54	8	372.31	375.00	51	1,905	2.68%
2019/06/28	28	338.79	0	0.00	348.00	28	1,896	1.48%
2019/06/27	162	333.52	2	341.00	333.00	160	1,909	8.38%	大買/鉅額交易
2019/06/26	125	327.10	0	0.00	328.50	125	1,882	6.64%	大買/鉅額交易
2019/06/25	97	325.44	0	0.00	319.00	97	1,869	5.19%
2019/06/24	5	333.70	18	337.72	326.00	-13	1,875	-0.69%
2019/06/21	288	352.10	2	349.25	353.00	286	1,823	15.69%	大買/鉅額交易
2019/06/20	3	349.33	2	349.00	350.00	1	1,793	0.06%
2019/06/19	71	328.48	10	321.25	334.00	61	1,737	3.51%
2019/06/18	5	305.90	1	304.00	304.00	4	1,663	0.24%
2019/06/17	3	308.83	5	309.80	311.00	-2	1,649	-0.12%
2019/06/14	6	304.33	0	0.00	302.50	6	1,628	0.37%
2019/06/13	73.4	311.47	0	0.00	309.50	73.4	1,605	4.57%
2019/06/12	6.4	316.18	1	317.50	316.50	5.4	1,598	0.34%
2019/06/11	101	323.40	3	319.00	323.50	98	1,583	6.19%	大買/
2019/06/10	2	316.00	6	316.58	318.00	-4	1,573	-0.25%
2019/06/06	5	306.10	4	304.38	306.00	1	1,579	0.06%
2019/06/05	0	0.00	11	313.32	315.00	-11	1,584	-0.69%
2019/06/04	14	309.00	104	305.41	300.00	-90	1,546	-5.82%	大賣/
2019/06/03	6	319.08	2	320.25	316.50	4	1,524	0.26%
2019/05/31	5	323.20	7	322.00	326.00	-2	1,521	-0.13%
2019/05/30	8	321.63	4	325.13	315.50	4	1,516	0.26%
2019/05/29	4	320.88	5	318.60	321.00	-1	1,533	-0.07%
2019/05/28	8	316.25	145	314.96	319.50	-137	1,544	-8.87%	大賣/鉅額交易
2019/05/27	2	319.75	3	320.00	320.00	-1	1,568	-0.06%
2019/05/24	5	313.90	2	319.25	315.00	3	1,560	0.19%
2019/05/23	6	321.50	89	317.28	319.50	-83	1,551	-5.35%
2019/05/22	6	335.08	8	336.56	331.50	-2	1,542	-0.13%
2019/05/21	13	327.00	13	324.38	335.50	0	1,533	0.00%
2019/05/20	19	318.24	7	318.36	317.00	12	1,518	0.79%
2019/05/17	3	331.83	8	329.88	328.50	-5	1,514	-0.33%
2019/05/16	2	339.75	3	338.00	333.50	-1	1,523	-0.07%
2019/05/15	4	348.25	10	352.30	349.50	-6	1,541	-0.39%
2019/05/14	83	342.91	0	0.00	345.00	83	1,541	5.38%
2019/05/13	8	355.19	2	358.00	351.00	6	1,535	0.39%
2019/05/10	4	375.75	10	383.55	376.00	-6	1,575	-0.38%
2019/05/09	11	388.86	14	385.29	381.50	-3	1,593	-0.19%
2019/05/08	12	398.29	2	398.00	397.00	10	1,598	0.63%
2019/05/07	11	394.73	5	397.90	397.50	6	1,671	0.36%
2019/05/06	22	392.55	9	394.83	390.50	13	1,668	0.78%
2019/05/03	126	416.12	0	0.00	419.00	126	1,639	7.68%	大買/鉅額交易
2019/05/02	26	421.00	19	413.63	412.00	7	1,644	0.43%
2019/04/30	68	412.31	142	410.03	412.00	-74	1,644	-4.50%	大賣/
2019/04/29	10	420.50	2	420.00	414.00	8	1,645	0.49%
2019/04/26	0	0.00	4	431.13	437.00	-4	1,671	-0.24%
2019/04/25	24	423.56	4	431.00	437.00	20	1,726	1.16%
2019/04/24	3	419.50	13	422.35	419.50	-10	1,745	-0.57%
2019/04/23	26	423.23	9	421.06	427.00	17	1,758	0.97%
2019/04/22	1	401.00	1	401.00	401.00	0	1,749	0.00%
2019/04/19	1	406.00	0	0.00	406.00	1	1,805	0.06%
2019/04/18	2	397.00	4	409.50	398.00	-2	1,859	-0.11%
2019/04/17	4	406.63	5	409.10	404.50	-1	1,900	-0.05%
2019/04/16	14	410.89	2	422.00	400.50	12	1,914	0.63%
2019/04/15	6	414.92	24	412.69	421.00	-18	1,909	-0.94%
2019/04/12	12	405.50	0	0.00	406.00	12	1,914	0.63%
2019/04/11	3	419.83	2	419.00	411.00	1	1,925	0.05%
2019/04/10	19	426.74	2	427.25	428.00	17	1,920	0.88%
2019/04/09	3	417.83	5	414.50	420.00	-2	1,928	-0.10%
2019/04/08	60	440.13	35	443.74	427.00	25	1,921	1.30%
2019/04/03	17	430.56	2	436.75	434.00	15	1,910	0.79%
2019/04/02	34	447.07	11	439.82	426.00	23	1,904	1.21%
2019/04/01	20	419.90	15	420.80	422.00	5	1,880	0.27%
2019/03/29	3	399.17	6	402.83	399.00	-3	1,849	-0.16%
2019/03/28	0	0.00	5	404.00	405.00	-5	1,884	-0.27%
2019/03/27	17	413.38	5	402.90	410.00	12	1,916	0.63%
2019/03/26	1	387.00	0	0.00	387.00	1	1,933	0.05%
2019/03/25	2	382.50	3	383.50	382.50	-1	1,975	-0.05%
2019/03/22	2	386.50	4	382.25	393.00	-2	1,996	-0.10%
2019/03/21	2	377.00	9	374.44	377.00	-7	2,015	-0.35%
2019/03/20	22	375.20	0	0.00	370.00	22	2,061	1.07%
2019/03/19	1	378.50	4	377.50	378.50	-3	2,104	-0.14%
2019/03/18	6	375.50	4	383.50	375.00	2	2,129	0.09%
2019/03/15	68	379.71	5	374.00	377.50	63	2,180	2.89%
2019/03/14	0	0.00	17	368.94	367.50	-17	2,217	-0.77%
2019/03/12	86	369.62	31	365.87	364.00	55	2,295	2.40%
2019/03/11	32	358.11	10	359.00	358.00	22	2,355	0.93%
2019/03/08	27	373.22	4	372.38	371.50	23	2,376	0.97%
2019/03/07	3	393.33	2	399.50	395.00	1	2,371	0.04%
2019/03/06	2	397.25	109	396.91	402.00	-107	2,400	-4.46%	大賣/鉅額交易
2019/03/05	7	391.07	15	391.67	392.50	-8	2,462	-0.32%
2019/03/04	77	393.13	160.2	402.32	398.50	-83.2	2,491	-3.34%	大賣/
2019/02/27	1	381.50	4	382.50	383.00	-3	2,483	-0.12%
2019/02/26	3	392.33	8	401.25	380.50	-5	2,490	-0.20%
2019/02/25	6	378.67	31	378.53	378.00	-25	2,486	-1.01%
2019/02/22	49	376.46	56	377.02	377.00	-7	2,515	-0.28%
2019/02/21	51	375.46	23	376.15	381.00	28	2,541	1.10%
2019/02/20	5	376.30	2	375.00	375.00	3	2,569	0.12%
2019/02/18	4	375.50	25	376.86	373.50	-21	2,686	-0.78%
2019/02/15	10	368.05	18	372.42	366.00	-8	2,711	-0.30%
2019/02/14	15	363.87	3	365.50	362.00	12	2,768	0.43%
2019/02/13	31	380.98	3	380.50	386.00	28	2,768	1.01%
2019/02/12	5	383.40	30	387.78	384.00	-25	2,784	-0.90%
2019/02/11	214.3	386.62	72	382.15	384.50	142.3	2,780	5.12%	大買/鉅額交易
2019/01/30	34	358.03	1	367.00	352.00	33	2,733	1.21%
2019/01/29	3	366.67	85	366.70	361.00	-82	2,708	-3.03%
2019/01/28	113	372.64	52	371.40	380.00	61	2,696	2.26%	大買/
2019/01/25	15	345.53	4	348.00	348.00	11	2,651	0.41%
2019/01/24	8	340.38	61	342.48	339.50	-53	2,674	-1.98%
2019/01/23	7	341.64	4	342.00	340.50	3	2,688	0.11%
2019/01/22	18	346.00	8	345.63	350.00	10	2,697	0.37%
2019/01/21	17	354.41	21	356.69	348.50	-4	2,706	-0.15%
2019/01/18	13	361.31	8	359.31	362.00	5	2,720	0.18%
2019/01/17	11	349.73	25	352.80	353.00	-14	2,689	-0.52%
2019/01/16	38	341.50	2	340.50	344.00	36	2,650	1.36%
2019/01/15	17.2	337.64	0	0.00	340.50	17.2	2,631	0.65%
2019/01/14	4	327.88	3	324.67	323.00	1	2,635	0.04%
2019/01/11	17	331.50	3	331.83	340.00	14	2,633	0.53%
2019/01/10	32	322.84	25	329.20	315.00	7	2,596	0.27%
2019/01/09	57	316.26	7	315.00	321.00	50	2,562	1.95%
2019/01/08	11	294.14	6	296.75	292.00	5	2,554	0.20%
2019/01/07	19	303.13	17	302.62	304.50	2	2,563	0.08%
2019/01/04	29	283.52	7	284.43	287.50	22	2,593	0.85%
2019/01/03	34	292.66	16	293.06	292.00	18	2,611	0.69%
2019/01/02	11	303.27	44	302.84	300.00	-33	2,633	-1.25%
2018/12/28	23	304.37	0	0.00	300.50	23	2,658	0.87%
2018/12/27	1	311.00	5	306.10	310.00	-4	2,687	-0.15%
2018/12/26	0	0.00	6	311.00	295.50	-6	2,703	-0.22%
2018/12/25	1	305.00	5	300.50	305.00	-4	2,717	-0.15%
2018/12/24	9	307.78	7	307.64	310.00	2	2,718	0.07%
2018/12/22	0	0.00	19	298.37	295.00	-19	2,716	-0.70%
2018/12/21	26	301.46	22	306.98	300.00	4	2,730	0.15%
2018/12/20	8	311.81	23	312.37	308.00	-15	2,731	-0.55%
2018/12/19	23	325.09	13	333.08	319.50	10	2,734	0.37%
2018/12/18	1	350.50	20	349.30	350.50	-19	2,747	-0.69%
2018/12/17	4	343.50	1	340.50	340.50	3	2,780	0.11%
2018/12/13	3	351.67	10	340.30	353.00	-7	2,812	-0.25%
2018/12/12	4	329.75	7	335.57	330.50	-3	2,830	-0.11%
2018/12/11	1	328.50	1	331.00	335.00	0	2,844	0.00%
2018/12/10	12.2	324.27	35	326.21	330.00	-22.8	2,842	-0.80%
2018/12/07	8	323.44	4	334.63	319.00	4	2,808	0.14%
2018/12/06	2	335.50	22	334.07	331.50	-20	2,781	-0.72%
2018/12/05	19	341.66	36	342.57	335.50	-17	2,745	-0.62%
2018/12/04	126	362.10	176	370.61	356.00	-50	2,716	-1.84%	大買/大賣/
2018/12/03	201	354.56	348	352.37	356.00	-147	2,656	-5.53%	大買/大賣/鉅額交易
2018/11/30	1	324.00	18	324.42	324.00	-17	2,618	-0.65%
2018/11/29	22	331.55	18	327.00	325.50	4	2,619	0.15%
2018/11/28	159	321.65	4	330.75	329.00	155	2,574	6.02%	大買/鉅額交易
2018/11/27	2	305.00	4	300.25	305.00	-2	2,513	-0.08%
2018/11/23	0	0.00	6	290.75	288.00	-6	2,456	-0.24%
2018/11/22	1	295.00	1	295.00	295.00	0	2,445	0.00%
2018/11/21	3	286.83	6	290.50	298.50	-3	2,430	-0.12%
2018/11/20	156	291.34	1	296.00	286.50	155	2,396	6.47%	大買/鉅額交易
2018/11/19	14	296.89	10	293.90	299.50	4	2,368	0.17%
2018/11/16	32	290.09	1	286.50	282.50	31	2,332	1.33%
2018/11/15	8	307.81	2	304.50	292.50	6	2,287	0.26%
2018/11/14	5	295.70	7	292.00	300.00	-2	2,218	-0.09%
2018/11/13	24	292.27	301	268.20	289.00	-277	2,179	-12.71%	大賣/鉅額交易
2018/11/12	14	271.39	16	272.31	287.00	-2	2,113	-0.09%
2018/11/09	7	265.86	0	0.00	261.00	7	2,082	0.34%
2018/11/08	25.5	289.44	1	291.50	280.50	24.5	2,056	1.19%
2018/11/07	8	305.13	0	0.00	303.50	8	2,048	0.39%
2018/11/06	2	297.50	2	302.50	297.50	0	2,059	0.00%
2018/11/05	2	305.50	0	0.00	307.00	2	2,086	0.10%
2018/11/02	116	308.76	4	311.13	308.00	112	2,098	5.34%	大買/鉅額交易
2018/11/01	45	289.23	13	279.00	293.00	32	2,087	1.53%
2018/10/31	8	265.13	4	262.00	266.50	4	2,076	0.19%
2018/10/30	4	236.13	1	245.00	242.50	3	2,094	0.14%
2018/10/29	15	239.90	2	239.00	251.00	13	2,074	0.63%
2018/10/26	12	247.58	3	248.17	239.00	9	2,062	0.44%
2018/10/25	6	244.17	8	249.69	262.00	-2	2,043	-0.10%
2018/10/24	3	264.67	5	261.20	259.50	-2	2,026	-0.10%
2018/10/23	5	281.70	27	276.04	266.00	-22	2,033	-1.08%
2018/10/22	23	275.93	21	276.95	285.00	2	2,033	0.10%
2018/10/19	31	252.85	14	252.86	266.00	17	2,037	0.83%
2018/10/18	2	256.00	12	258.96	252.00	-10	2,052	-0.49%
2018/10/17	16	262.38	12	262.21	262.00	4	2,069	0.19%
2018/10/16	4	256.63	14	257.00	251.00	-10	2,067	-0.48%
2018/10/15	23	245.80	10	251.30	252.00	13	2,070	0.63%
2018/10/12	4	251.75	17	250.44	250.00	-13	2,082	-0.62%
2018/10/11	12	220.46	93	223.90	233.50	-81	2,065	-3.92%
2018/10/09	129	246.71	49	246.79	240.50	80	2,060	3.88%	大買/
2018/10/08	4	247.75	12	247.50	254.00	-8	2,056	-0.39%
2018/10/05	112	260.35	3	254.67	254.00	109	2,066	5.27%	大買/鉅額交易
2018/10/04	2	281.50	19	275.84	267.00	-17	2,061	-0.82%
2018/10/03	2	298.00	4	293.50	286.00	-2	2,055	-0.10%
2018/10/02	3	299.00	8	299.69	296.50	-5	2,061	-0.24%
2018/10/01	3	298.50	3	303.50	296.50	0	2,069	0.00%
2018/09/28	2	301.00	1	297.00	299.00	1	2,088	0.05%
2018/09/27	7	293.36	7	298.00	297.00	0	2,104	0.00%
2018/09/26	20	300.00	17	304.00	310.50	3	2,103	0.14%
2018/09/25	7.1	319.85	164	316.77	309.50	-156.9	2,089	-7.51%	大賣/鉅額交易
2018/09/21	14	327.50	21	330.40	343.50	-7	2,041	-0.34%
2018/09/20	0	0.00	3	310.17	312.50	-3	1,992	-0.15%
2018/09/19	7	300.21	20	299.83	298.50	-13	1,945	-0.67%
2018/09/18	1	302.00	17	292.68	300.00	-16	1,927	-0.83%
2018/09/17	138	285.66	117	280.50	289.00	21	1,874	1.12%	大買/大賣/
2018/09/14	100	272.50	5	261.90	272.50	95	1,830	5.19%
2018/09/13	5	251.20	10	247.40	248.00	-5	1,821	-0.27%
2018/09/12	35	245.29	17	249.79	239.00	18	1,836	0.98%
2018/09/11	10	256.10	13	260.46	265.50	-3	1,837	-0.16%
2018/09/10	4	260.50	1	263.00	261.00	3	1,847	0.16%
2018/09/07	2	263.50	37	262.85	260.00	-35	1,861	-1.88%
2018/09/06	0	0.00	39	271.12	269.50	-39	1,856	-2.10%
2018/09/05	8	276.94	66.1	280.86	275.00	-58.1	1,855	-3.13%
2018/09/04	0	0.00	2	285.50	286.50	-2	1,834	-0.11%
2018/09/03	1	280.00	41	291.00	280.00	-40	1,836	-2.18%
2018/08/31	1	296.00	1	293.50	295.00	0	1,833	0.00%
2018/08/30	99	300.19	7	300.79	298.50	92	1,839	5.00%
2018/08/29	36	304.96	22	303.11	305.50	14	1,854	0.75%
2018/08/28	369	304.19	5	303.20	302.00	364	1,841	19.77%	大買/鉅額交易
2018/08/27	59	285.14	2	288.00	286.00	57	1,817	3.14%
2018/08/24	3	279.17	48	280.68	278.00	-45	1,856	-2.42%
2018/08/23	111	291.19	0	0.00	292.00	111	1,862	5.96%	大買/鉅額交易
2018/08/22	0	0.00	9	283.56	283.00	-9	1,858	-0.48%
2018/08/21	2	282.00	64	283.36	287.00	-62	1,848	-3.35%
2018/08/20	4	278.75	0	0.00	276.50	4	1,832	0.22%
2018/08/17	1	285.50	9	288.17	285.50	-8	1,828	-0.44%
2018/08/16	1	278.50	6	284.92	284.00	-5	1,818	-0.27%
2018/08/15	4	281.38	8	287.06	280.50	-4	1,809	-0.22%
2018/08/14	10	281.90	33	282.06	293.50	-23	1,799	-1.28%
2018/08/13	3	288.67	12	281.83	289.00	-9	1,771	-0.51%
2018/08/10	0	0.00	6	288.92	280.00	-6	1,741	-0.34%
2018/08/09	5	287.90	18	289.86	286.00	-13	1,700	-0.76%
2018/08/08	7	298.00	0	0.00	298.00	7	1,677	0.42%
2018/08/07	83	304.24	3	299.50	304.00	80	1,654	4.83%
2018/08/06	5	314.70	12	308.08	308.50	-7	1,634	-0.43%
2018/08/03	0	0.00	3	329.17	328.00	-3	1,596	-0.19%
2018/08/02	7	331.43	91	333.24	325.00	-84	1,595	-5.27%
2018/08/01	13	352.31	4	346.13	344.50	9	1,575	0.57%
2018/07/31	1	327.00	134	330.37	333.50	-133	1,566	-8.49%	大賣/鉅額交易
2018/07/30	24	342.85	6	336.67	330.00	18	1,577	1.14%
2018/07/27	2	341.25	11	341.91	344.50	-9	1,560	-0.58%
2018/07/26	3	339.83	4	345.75	347.00	-1	1,539	-0.06%
2018/07/25	7.6	320.03	55	327.76	332.00	-47.4	1,498	-3.16%
2018/07/24	7	314.64	38.4	314.51	316.00	-31.4	1,461	-2.15%
2018/07/23	1	318.50	24	319.19	322.00	-23	1,428	-1.61%
2018/07/20	3	316.50	201	322.48	315.50	-198	1,410	-14.04%	大賣/鉅額交易
2018/07/19	5	322.80	8	325.19	322.50	-3	1,378	-0.22%
2018/07/18	77	338.77	6	337.17	336.50	71	1,344	5.28%
2018/07/17	7	332.57	1	328.50	325.00	6	1,330	0.45%
2018/07/16	4	357.50	4	365.63	351.50	0	1,301	0.00%
2018/07/13	1	350.00	3	353.83	352.50	-2	1,274	-0.16%
2018/07/12	9	355.94	9	352.67	344.00	0	1,239	0.00%
2018/07/11	48	356.17	27	347.78	342.00	21	1,211	1.73%
2018/07/10	3	362.33	60	356.40	374.00	-57	1,194	-4.77%
2018/07/06	3	346.67	115	342.52	352.50	-112	1,152	-9.72%	大賣/鉅額交易
2018/07/05	86	349.83	8	360.06	342.00	78	1,127	6.92%
2018/07/04	47	385.05	3	394.00	376.50	44	1,109	3.97%
2018/07/02	58	418.75	2	413.00	400.00	56	1,071	5.23%
2018/06/29	4	414.50	3	424.00	433.50	1	1,053	0.09%
2018/06/28	1	429.50	0	0.00	422.50	1	1,027	0.10%
2018/06/26	1	434.00	82	436.75	436.50	-81	1,015	-7.98%
2018/06/25	0	0.00	345	440.37	440.00	-345	1,006	-34.29%	大賣/鉅額交易
2018/06/22	32	420.55	21	425.05	415.00	11	995	1.10%
2018/06/21	5	438.10	5	436.00	436.00	0	979	0.00%
2018/06/20	8.1	438.26	34.1	443.15	438.00	-26	951	-2.73%
2018/06/19	4	480.88	6	473.67	463.00	-2	930	-0.22%
2018/06/15	2.1	489.31	182	486.11	481.00	-179.9	915	-19.65%	大賣/鉅額交易
2018/06/14	12	507.50	14	516.50	503.00	-2	897	-0.22%
2018/06/13	4.3	526.63	9	520.00	525.00	-4.7	884	-0.53%
2018/06/12	3	556.33	0	0.00	547.00	3	880	0.34%
2018/06/11	0	0.00	21	545.95	555.00	-21	878	-2.39%
2018/06/08	0	0.00	101	561.41	555.00	-101	875	-11.54%	大賣/鉅額交易
2018/06/07	14	579.14	0	0.00	565.00	14	874	1.60%
2018/06/06	15	572.93	17	569.41	576.00	-2	885	-0.23%
2018/06/04	0	0.00	111	535.50	541.00	-111	887	-12.51%	大賣/鉅額交易
2018/06/01	0	0.00	1	512.00	525.00	-1	910	-0.11%
2018/05/31	1	502.00	17	508.24	515.00	-16	889	-1.80%
2018/05/30	5	503.40	10	503.00	502.00	-5	872	-0.57%
2018/05/25	1	509.00	13	511.15	509.00	-12	894	-1.34%
2018/05/24	1	509.00	83	513.11	509.00	-82	896	-9.15%
2018/05/23	5	533.00	40	527.68	524.00	-35	896	-3.91%
2018/05/22	100	530.01	30	529.13	533.00	70	904	7.74%
2018/05/21	51	524.47	60	522.60	528.00	-9	925	-0.97%
2018/05/14	1	546.00	0	0.00	553.00	1	994	0.10%
2018/05/11	0	0.00	34	515.09	513.00	-34	986	-3.44%
2018/05/09	3	491.33	6	489.75	503.00	-3	979	-0.31%
2018/05/08	7	487.00	5	486.30	485.00	2	977	0.20%
2018/05/07	9	499.44	19.3	501.67	500.00	-10.3	966	-1.07%
2018/05/04	0	0.00	4	478.50	490.00	-4	955	-0.42%
2018/05/03	2	490.00	0	0.00	488.00	2	965	0.21%
2018/05/02	3	500.67	2	493.00	493.00	1	976	0.10%
2018/04/27	0	0.00	9	525.56	530.00	-9	992	-0.91%
2018/04/26	80	523.61	0	0.00	520.00	80	992	8.06%
2018/04/25	3	530.00	11	520.00	515.00	-8	997	-0.80%
2018/04/24	4	528.25	66	519.26	519.00	-62	999	-6.20%
2018/04/23	3	530.00	9	533.00	532.00	-6	1,005	-0.60%
2018/04/20	0	0.00	1	551.00	551.00	-1	1,001	-0.10%
2018/04/19	18	569.06	1	577.00	562.00	17	1,002	1.70%
2018/04/18	1	597.00	21	599.76	597.00	-20	1,002	-1.99%
2018/04/17	1	592.00	0	0.00	592.00	1	1,009	0.10%
2018/04/16	0	0.00	66	588.95	590.00	-66	1,001	-6.59%
2018/04/12	1	578.00	0	0.00	589.00	1	1,003	0.10%
2018/04/11	11	573.91	100	584.67	573.00	-89	998	-8.91%
2018/04/10	0	0.00	31	565.42	565.00	-31	982	-3.15%
2018/04/09	5	543.40	42	541.76	548.00	-37	960	-3.85%
2018/04/03	11	512.82	143	511.23	511.00	-132	931	-14.17%	大賣/鉅額交易
2018/03/31	0	0.00	110.5	491.01	494.50	-110.5	932	-11.85%	大賣/鉅額交易
2018/03/29	1	513.00	0	0.00	519.00	1	926	0.11%
2018/03/28	34	494.31	5	493.50	493.50	29	915	3.17%
2018/03/27	88	494.11	2	494.75	494.00	86	916	9.38%
2018/03/23	0	0.00	12	475.75	475.50	-12	917	-1.31%
2018/03/16	77.5	492.27	0	0.00	492.00	77.5	923	8.39%
2018/03/15	3	484.17	0	0.00	481.50	3	920	0.33%
2018/03/14	12	481.50	0	0.00	480.50	12	926	1.30%
2018/03/13	2.5	486.00	0	0.00	486.00	2.5	933	0.27%
2018/03/12	1	497.50	0	0.00	497.50	1	955	0.10%
2018/03/09	3	480.67	0	0.00	475.00	3	946	0.32%
2018/03/08	3	481.67	0	0.00	480.00	3	950	0.32%
2018/03/06	22	498.48	16	496.56	499.00	6	919	0.65%
2018/03/05	1	529.00	6.1	517.17	511.00	-5.1	1,068	-0.48%
2018/03/02	4	525.00	1	526.00	525.00	3	1,084	0.28%
2018/03/01	0	0.00	16	534.38	528.00	-16	1,114	-1.44%
2018/02/27	1	540.00	4	533.50	535.00	-3	1,112	-0.27%
2018/02/26	1	522.00	5	520.20	522.00	-4	1,099	-0.36%
2018/02/23	95	511.19	0	0.00	510.00	95	1,092	8.69%
2018/02/22	2	511.00	2.9	504.93	511.00	-0.9	1,098	-0.08%
2018/02/21	12	502.00	30	500.97	502.00	-18	1,102	-1.63%
2018/02/12	0	0.00	12	492.00	492.00	-12	1,086	-1.10%
2018/02/09	6	467.92	5	462.00	473.00	1	1,090	0.09%
2018/02/08	10	485.75	0	0.00	488.00	10	1,083	0.92%
2018/02/07	335	471.60	0	0.00	473.00	335	1,078	31.06%	大買/鉅額交易
2018/02/06	0	0.00	25	440.64	430.00	-25	1,086	-2.30%
2018/02/05	1	467.00	0	0.00	473.00	1	1,073	0.09%
2018/02/02	0	0.00	1	480.00	480.00	-1	1,076	-0.09%
2018/02/01	13.3	467.84	0	0.00	474.00	13.3	1,073	1.24%
2018/01/31	48	462.55	9	449.56	463.00	39	1,069	3.65%
2018/01/30	9	456.67	0	0.00	454.50	9	1,064	0.85%
2018/01/29	40	462.96	5	461.10	461.50	35	1,053	3.32%
2018/01/26	127	476.18	1	469.00	479.00	126	1,043	12.07%	大買/鉅額交易
2018/01/25	33	464.89	2	467.00	457.00	31	1,013	3.06%
2018/01/24	26	483.69	150	478.99	474.50	-124	1,003	-12.35%	大賣/鉅額交易
2018/01/23	23	487.30	0	0.00	498.00	23	1,002	2.29%
2018/01/22	1	490.00	0	0.00	492.00	1	1,000	0.10%
2018/01/19	16	501.69	1	497.50	502.00	15	1,018	1.47%
2018/01/18	4	486.50	0	0.00	486.50	4	1,016	0.39%
2018/01/17	0.3	480.00	0	0.00	475.00	0.3	1,016	0.03%
2018/01/16	27	488.04	0	0.00	487.00	27	1,021	2.64%
2018/01/12	6	482.17	113	483.27	480.00	-107	1,035	-10.33%	大賣/鉅額交易
2018/01/11	1	483.00	26	484.23	483.00	-25	1,042	-2.40%
2018/01/10	8	497.88	19	497.84	498.00	-11	1,032	-1.07%
2018/01/09	24	500.00	3	499.00	500.00	21	1,037	2.02%
2018/01/08	19	512.79	5	514.40	513.00	14	1,034	1.35%
2018/01/05	7	524.00	0	0.00	524.00	7	1,041	0.67%
2018/01/04	7	530.43	0	0.00	532.00	7	1,057	0.66%