富邦媒 (8454)-元大券商分點個股進出

台股 » 個股 » 富邦媒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦媒

(8454)

可現股當沖

股價
361.5
漲跌
▼1.5
漲幅
-0.41%
成交量
311張
產業
上市數位雲端
423人加入追蹤

立即追蹤
本地時間:14:30

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

富邦媒 (8454)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
2024/12/03	6	362.00	3.9	363.16	361.50	2.1	383	0.54%
2024/12/02	3	363.50	4.9	364.78	363.00	-1.9	384	-0.48%
2024/11/29	11	363.23	14.7	363.52	363.50	-3.7	385	-0.97%
2024/11/28	1	367.01	1	367.00	367.00	0	383	0.00%
2024/11/27	0.7	376.00	5.2	374.81	373.50	-4.5	382	-1.17%
2024/11/26	9	380.02	9	378.45	378.00	0	381	0.01%
2024/11/25	17.3	374.20	44.1	382.68	384.00	-26.8	377	-7.10%
2024/11/22	8	369.75	10.1	369.41	369.50	-2.1	350	-0.59%
2024/11/21	1	366.48	6	365.25	364.00	-5	345	-1.44%
2024/11/20	10	365.60	5.7	366.40	365.00	4.3	345	1.24%
2024/11/19	12	368.00	1	367.00	366.00	11	344	3.19%
2024/11/18	10.3	367.29	2.1	368.71	366.00	8.2	346	2.37%
2024/11/15	0	0.00	1.3	366.62	366.00	-1.3	346	-0.38%
2024/11/14	4	367.13	15.5	367.16	366.00	-11.5	352	-3.27%
2024/11/13	0	0.00	14.4	368.35	367.00	-14.4	351	-4.09%
2024/11/12	21	372.48	23.6	371.73	370.00	-2.6	356	-0.72%
2024/11/11	2	374.75	0.4	373.99	376.00	1.7	362	0.46%
2024/11/08	6	372.92	5.9	374.52	372.00	0.1	380	0.04%
2024/11/07	15	375.90	14.4	375.14	376.50	0.6	394	0.15%
2024/11/06	8.1	366.26	8.9	367.28	364.50	-0.8	404	-0.19%
2024/11/05	51.1	365.20	51.4	366.04	364.00	-0.3	407	-0.08%
2024/11/04	12	370.92	11.5	371.61	370.00	0.5	407	0.12%
2024/11/01	17.2	372.48	21.4	372.60	374.00	-4.2	429	-0.98%
2024/10/30	8	377.87	3.9	377.25	375.50	4.1	434	0.94%
2024/10/29	23	376.20	31.1	376.45	376.50	-8.1	441	-1.83%
2024/10/28	14.1	379.18	8.4	378.53	378.50	5.7	440	1.30%
2024/10/25	35	368.14	63.7	368.79	370.00	-28.7	433	-6.63%
2024/10/24	72.1	369.33	193	369.75	369.00	-120.9	437	-27.65%	大賣/鉅額交易
2024/10/23	18	376.61	36	377.08	376.00	-18	432	-4.16%
2024/10/22	8.1	378.00	7.1	378.91	377.50	0.9	433	0.21%
2024/10/21	15	377.60	99.2	377.58	381.00	-84.2	445	-18.91%
2024/10/18	21.9	379.21	13.7	379.36	378.00	8.2	453	1.81%
2024/10/17	34	380.74	24.6	382.40	379.00	9.5	460	2.06%
2024/10/16	58.6	378.33	47.1	378.72	387.50	11.4	465	2.45%
2024/10/15	9	385.17	57.4	385.35	384.00	-48.4	453	-10.66%
2024/10/14	18	384.81	16.3	385.63	385.50	1.8	457	0.38%
2024/10/11	9.7	388.86	10.3	389.12	387.00	-0.7	466	-0.14%
2024/10/09	4.4	391.29	10	391.50	390.00	-5.6	480	-1.17%
2024/10/08	2	394.50	6.4	392.30	391.00	-4.4	484	-0.90%
2024/10/07	23.3	399.62	13	398.04	396.50	10.3	492	2.09%
2024/10/04	20.8	395.26	33	395.80	397.50	-12.2	494	-2.46%
2024/10/01	11	390.86	12	390.84	390.00	-1	492	-0.21%
2024/09/30	16.4	397.17	11.1	395.06	394.00	5.3	497	1.07%
2024/09/27	12.9	396.91	6	393.35	398.00	6.9	505	1.37%
2024/09/26	20.5	399.43	11	398.18	397.50	9.5	504	1.89%
2024/09/25	34.8	394.20	10.7	394.56	395.00	24.1	506	4.76%
2024/09/24	3	384.50	2	385.59	386.00	1	505	0.19%
2024/09/23	13.3	386.10	5	386.10	387.00	8.3	510	1.63%
2024/09/20	2.5	382.76	12.7	382.95	383.00	-10.2	512	-2.00%
2024/09/19	9	381.56	36.3	380.60	381.00	-27.3	519	-5.26%
2024/09/18	0.6	385.00	40.2	383.64	381.50	-39.5	524	-7.53%
2024/09/16	9	386.41	5	386.60	388.00	4	529	0.75%
2024/09/13	0	380.50	0	381.00	379.00	0	532	0.00%
2024/09/12	10	377.20	1	377.99	379.50	9	555	1.62%
2024/09/11	7	374.79	2.6	373.15	372.50	4.4	570	0.77%
2024/09/10	21.9	371.11	64.2	372.27	372.00	-42.3	597	-7.08%
2024/09/09	42.1	370.05	58.3	371.36	373.00	-16.2	597	-2.71%
2024/09/06	4	376.50	11.3	376.66	378.00	-7.3	597	-1.22%
2024/09/05	12.1	378.14	21.1	379.33	376.00	-9	613	-1.46%
2024/09/04	68.9	377.37	96.1	378.31	375.50	-27.2	620	-4.39%
2024/09/03	15	387.77	21.4	388.78	388.00	-6.4	618	-1.03%
2024/09/02	2	390.00	3.1	389.95	391.00	-1.1	621	-0.18%
2024/08/30	8	390.50	4.8	391.42	390.00	3.2	642	0.49%
2024/08/29	0	0.00	4	390.38	390.00	-4	654	-0.61%
2024/08/28	0	0.00	0.3	393.60	392.00	-0.3	666	-0.05%
2024/08/27	2	392.76	2.4	394.64	392.50	-0.4	723	-0.06%
2024/08/26	3	399.50	1	394.50	397.00	2	729	0.28%
2024/08/23	4	392.50	5.1	392.26	394.50	-1.1	734	-0.15%
2024/08/22	4	394.12	3.8	394.35	392.50	0.2	740	0.02%
2024/08/21	13	393.04	8.4	393.79	395.00	4.6	744	0.62%
2024/08/20	11.1	395.41	5.1	396.49	393.50	6	749	0.80%
2024/08/19	9	395.78	18.1	396.14	393.00	-9.1	755	-1.21%
2024/08/16	31.6	411.35	13	412.54	411.00	18.6	762	2.44%
2024/08/15	2	406.00	1	406.96	405.50	1	761	0.13%
2024/08/14	10.4	410.10	13.7	410.14	408.00	-3.2	774	-0.42%
2024/08/13	8.5	400.93	8.5	401.42	402.00	0	795	0.00%
2024/08/12	39	399.05	36.2	400.98	409.50	2.8	800	0.35%
2024/08/09	54	386.61	61.9	387.57	385.00	-7.9	787	-1.00%
2024/08/08	29.1	387.43	44.4	387.73	390.00	-15.3	777	-1.97%
2024/08/07	3.2	395.90	7.4	392.52	399.50	-4.2	763	-0.55%
2024/08/06	26.5	389.00	27.8	389.05	390.50	-1.3	764	-0.17%
2024/08/05	74.2	382.26	108.5	383.64	382.00	-34.3	762	-4.51%	大賣/
2024/08/02	12	407.54	25.2	409.37	406.00	-13.2	747	-1.76%
2024/08/01	8.4	418.78	5	419.70	420.00	3.4	757	0.45%
2024/07/31	8	417.38	18	417.14	418.00	-10	780	-1.29%
2024/07/30	4.8	414.08	24	411.50	417.00	-19.2	821	-2.34%
2024/07/29	23.6	418.09	21.1	419.33	417.00	2.5	837	0.30%
2024/07/26	5.4	410.23	20.2	408.12	413.00	-14.8	851	-1.74%
2024/07/23	4	404.38	2	405.25	405.00	2	886	0.23%
2024/07/22	57	397.61	44.9	398.94	398.00	12.2	898	1.36%
2024/07/19	7	407.71	17.8	410.10	406.00	-10.8	931	-1.16%
2024/07/18	3.5	417.14	3	419.50	418.00	0.5	942	0.05%
2024/07/17	5.7	416.79	6	419.42	419.50	-0.3	953	-0.03%
2024/07/16	4.2	415.84	4.1	417.06	414.00	0.1	963	0.01%
2024/07/15	4	416.75	3.5	419.02	415.00	0.5	985	0.05%
2024/07/12	4	415.59	6.2	419.89	422.00	-2.2	991	-0.22%
2024/07/11	15	414.17	12.6	414.20	412.00	2.4	984	0.25%
2024/07/10	8.1	402.32	8.4	403.56	401.50	-0.4	978	-0.04%
2024/07/09	21	404.81	19.7	406.01	405.00	1.3	979	0.13%
2024/07/08	21.2	409.44	12.1	411.04	409.50	9.2	991	0.93%
2024/07/05	3.2	412.17	7.6	413.57	412.00	-4.4	1,003	-0.43%
2024/07/04	19	414.55	17.4	415.71	414.00	1.6	1,013	0.16%
2024/07/03	21.1	427.87	2.2	426.61	427.00	18.9	1,006	1.88%
2024/07/02	42	424.75	44.9	425.40	425.50	-2.8	1,008	-0.28%
2024/07/01	25.1	427.51	22.2	428.95	427.00	2.9	1,008	0.28%
2024/06/28	13	429.58	8	430.00	429.50	5	1,006	0.50%
2024/06/27	6	427.01	9	427.84	427.50	-3	1,010	-0.30%
2024/06/26	5.1	428.81	3	430.67	427.00	2.1	1,013	0.20%
2024/06/25	7	426.93	6	426.27	425.00	1	1,021	0.09%
2024/06/24	14	428.86	14.8	430.55	427.00	-0.8	1,020	-0.07%
2024/06/21	16.1	433.08	10.7	433.50	433.00	5.4	1,025	0.53%
2024/06/20	13	436.46	1	437.50	435.00	12	1,031	1.16%
2024/06/19	22.1	434.32	107	433.34	432.00	-84.9	1,037	-8.18%	大賣/
2024/06/18	20.1	443.89	13	445.38	442.50	7.1	1,024	0.70%
2024/06/17	39.9	437.99	36	436.07	442.00	3.9	1,022	0.39%
2024/06/14	1	425.00	1	426.00	425.00	0	1,019	0.00%
2024/06/13	1	428.50	1	424.50	424.50	0	1,022	0.00%
2024/06/12	13.7	425.50	133.9	425.06	424.00	-120.2	1,023	-11.75%	大賣/鉅額交易
2024/06/11	25	436.78	40.1	437.32	433.00	-15.1	1,012	-1.49%
2024/06/07	28.1	444.07	2.5	441.93	442.00	25.5	1,016	2.51%
2024/06/06	5.4	441.42	11	442.14	440.00	-5.6	1,015	-0.55%
2024/06/05	23.9	448.24	28	450.19	443.00	-4.1	1,014	-0.40%
2024/06/04	23.9	445.49	24	445.71	444.50	-0.2	1,003	-0.02%
2024/06/03	23.5	441.78	34	441.94	439.00	-10.5	1,005	-1.04%
2024/05/31	93	443.35	106.1	443.59	439.00	-13.1	1,005	-1.30%	大賣/
2024/05/30	5.1	419.30	7.7	419.01	419.00	-2.6	962	-0.27%
2024/05/29	36	426.54	2.3	426.97	423.50	33.7	965	3.49%
2024/05/28	6	428.75	6.1	427.52	425.50	-0.1	978	-0.01%
2024/05/27	6	426.75	5.3	427.33	430.50	0.7	1,153	0.06%
2024/05/24	28	426.77	3.5	427.20	427.50	24.5	1,167	2.10%
2024/05/23	16	431.75	8.4	432.15	430.00	7.6	1,169	0.65%
2024/05/22	10.3	434.69	11	436.05	436.50	-0.7	1,175	-0.06%
2024/05/21	11	430.41	5	430.40	427.50	6	1,194	0.50%
2024/05/20	19.9	435.75	5	434.60	435.50	14.9	1,198	1.24%
2024/05/17	59.5	435.34	24	437.02	432.00	35.5	1,190	2.98%
2024/05/16	26.4	424.28	1	428.00	424.00	25.4	1,185	2.14%
2024/05/15	13	417.19	4.1	417.30	415.50	8.9	1,192	0.75%
2024/05/14	9	414.78	9	415.74	414.50	0	1,234	0.00%
2024/05/13	3	414.67	5.6	415.67	419.00	-2.6	1,253	-0.21%
2024/05/10	5	418.20	5.9	419.34	417.50	-0.9	1,253	-0.07%
2024/05/09	5	420.40	3.7	422.29	419.00	1.3	1,255	0.10%
2024/05/08	9	425.67	12	424.86	421.00	-3	1,258	-0.24%
2024/05/07	9.9	434.97	11.8	433.00	428.50	-1.9	1,262	-0.15%
2024/05/06	23.7	436.16	31	434.66	435.00	-7.3	1,255	-0.58%
2024/05/03	77.1	424.69	91.8	426.78	419.50	-14.7	1,225	-1.20%
2024/05/02	15.3	443.44	18	445.36	442.00	-2.7	1,181	-0.23%
2024/04/30	22.1	440.96	45.1	439.62	442.00	-23	1,172	-1.96%
2024/04/29	89.2	440.37	49.6	440.60	442.00	39.6	1,152	3.43%
2024/04/26	37.3	421.90	24	421.98	421.00	13.3	1,114	1.19%
2024/04/25	103.3	417.58	86.3	420.30	422.00	17.1	1,108	1.54%	大買/
2024/04/24	30	406.13	18.1	407.43	401.50	11.9	1,083	1.10%
2024/04/23	32.5	403.06	21	402.17	403.00	11.5	1,072	1.07%
2024/04/22	121.7	398.38	10	396.30	399.00	111.7	1,064	10.49%	大買/鉅額交易
2024/04/19	20	390.75	41.3	387.80	384.50	-21.3	1,054	-2.02%
2024/04/18	0	388.36	22.2	387.48	395.00	-22.2	1,041	-2.13%
2024/04/17	0	0.00	15	381.30	383.00	-15	1,045	-1.43%
2024/04/16	9	378.44	13.3	379.24	378.00	-4.3	1,055	-0.40%
2024/04/15	8	383.94	7.9	385.00	383.00	0.2	1,044	0.01%
2024/04/12	44.1	389.26	48.8	390.98	386.50	-4.7	1,042	-0.45%
2024/04/11	20.2	402.12	18	402.75	400.50	2.2	1,020	0.22%
2024/04/10	19.1	396.41	7.5	396.50	398.00	11.6	1,007	1.15%
2024/04/09	15	389.07	12.3	389.46	388.00	2.7	994	0.27%
2024/04/08	14.2	389.16	14.9	390.64	391.50	-0.6	998	-0.07%
2024/04/03	16	385.25	23	385.37	386.00	-7	987	-0.71%
2024/04/02	13	388.92	14.9	390.95	389.00	-1.9	983	-0.20%
2024/04/01	8	393.19	15.1	393.55	392.50	-7.1	984	-0.72%
2024/03/29	16	387.13	15.6	389.57	387.00	0.4	976	0.05%
2024/03/28	9	389.00	8.7	389.71	393.00	0.3	968	0.03%
2024/03/27	40	384.16	12.2	384.63	384.50	27.8	956	2.90%
2024/03/26	9	383.56	194.8	383.16	382.50	-185.8	952	-19.51%	大賣/鉅額交易
2024/03/25	22	384.86	205	384.78	382.50	-183	945	-19.35%	大賣/鉅額交易
2024/03/22	38	389.21	34.8	390.79	389.50	3.2	940	0.34%
2024/03/21	9	395.11	7.8	395.29	396.50	1.2	932	0.13%
2024/03/20	12.2	391.00	24.6	391.55	390.00	-12.5	937	-1.33%
2024/03/19	64.3	396.87	68.9	399.26	394.50	-4.6	929	-0.50%
2024/03/18	13	406.46	13.3	406.41	405.00	-0.3	910	-0.04%
2024/03/15	8	401.06	93.7	401.34	400.50	-85.7	911	-9.41%
2024/03/14	3.2	404.31	21.5	405.50	405.50	-18.2	902	-2.02%
2024/03/13	14.1	404.28	13	406.07	400.50	1.1	898	0.13%
2024/03/12	13.1	404.04	12	404.16	408.00	1.1	893	0.13%
2024/03/11	16	403.25	43	404.06	402.50	-27	895	-3.01%
2024/03/08	22.1	404.62	39.5	406.04	403.00	-17.5	890	-1.96%
2024/03/07	37	407.87	102.8	408.04	406.00	-65.7	883	-7.44%	大賣/
2024/03/06	55.1	415.85	54.4	417.67	411.50	0.7	871	0.08%
2024/03/05	35	424.83	52.6	425.25	420.00	-17.6	868	-2.03%
2024/03/04	20.1	431.64	37	433.74	428.50	-16.9	859	-1.96%
2024/03/01	21.2	434.42	22.9	437.45	432.00	-1.7	855	-0.19%
2024/02/29	67.9	444.14	76.3	446.12	444.50	-8.4	844	-1.00%
2024/02/27	42	425.52	40.7	426.73	424.00	1.3	677	0.20%
2024/02/26	7	435.21	11.5	434.35	433.50	-4.5	659	-0.68%
2024/02/23	16.4	432.25	28.2	433.24	430.50	-11.9	656	-1.81%
2024/02/22	51.5	426.36	110.6	426.17	430.50	-59.1	647	-9.12%	大賣/
2024/02/21	21.4	438.40	31.5	439.25	437.00	-10.1	622	-1.62%
2024/02/20	13	439.81	23.5	441.16	440.00	-10.5	616	-1.70%
2024/02/19	41.6	440.51	33.1	441.53	444.50	8.5	612	1.39%
2024/02/16	18	425.33	21.6	427.00	431.00	-3.6	599	-0.60%
2024/02/15	91.2	404.47	94.9	406.76	414.50	-3.8	584	-0.65%
2024/02/05	19.4	429.60	22.9	429.10	421.50	-3.6	547	-0.65%
2024/02/02	5.3	441.50	8.6	441.51	438.50	-3.3	535	-0.62%
2024/02/01	13	435.96	14.9	437.82	443.50	-1.9	544	-0.34%
2024/01/31	4.1	440.97	7.8	439.78	436.00	-3.8	545	-0.70%
2024/01/30	25.1	442.49	21.3	445.06	438.50	3.8	544	0.70%
2024/01/29	8	449.31	10.1	450.52	449.50	-2.1	540	-0.38%
2024/01/26	14	449.54	11.6	450.42	450.50	2.4	533	0.44%
2024/01/25	9	450.11	10	450.65	450.00	-1	534	-0.18%
2024/01/24	14.1	455.85	25.6	454.66	450.50	-11.6	539	-2.15%
2024/01/23	8.1	447.69	63.2	448.24	448.50	-55.1	539	-10.23%
2024/01/22	18.1	448.71	20.2	449.20	446.00	-2.1	547	-0.38%
2024/01/19	34.1	450.32	18.9	452.18	448.00	15.3	561	2.72%
2024/01/18	28.1	445.36	43.4	446.28	454.50	-15.3	559	-2.74%
2024/01/17	46	457.98	25.4	457.44	460.00	20.7	542	3.80%
2024/01/16	29.2	463.67	38.5	464.36	462.00	-9.3	533	-1.75%
2024/01/15	18.4	476.36	18.7	478.01	472.00	-0.3	521	-0.05%
2024/01/12	28.3	466.08	59.3	468.15	470.00	-31	514	-6.01%
2024/01/11	24.2	476.15	91.1	475.69	473.00	-66.9	508	-13.14%
2024/01/10	40.5	486.32	31.7	489.35	482.50	8.8	499	1.76%
2024/01/09	2	498.75	5	498.50	497.50	-3	487	-0.62%
2024/01/08	26	496.91	24.3	499.08	496.00	1.7	492	0.35%
2024/01/05	6	499.43	7.8	500.96	499.50	-1.8	497	-0.36%
2024/01/04	13	499.73	17.1	500.79	499.00	-4.1	505	-0.81%
2024/01/03	2	502.51	10.2	502.51	502.00	-8.1	520	-1.56%
2024/01/02	18	502.56	23.4	504.49	508.00	-5.4	520	-1.04%
2023/12/29	4.6	509.49	5.1	509.74	509.00	-0.5	514	-0.09%
2023/12/28	11	508.27	16.9	510.36	511.00	-5.9	516	-1.14%
2023/12/27	7.8	509.53	17	510.24	512.00	-9.2	514	-1.78%
2023/12/26	11.1	503.10	22.5	504.80	503.00	-11.5	511	-2.24%
2023/12/25	3	505.00	2.2	506.28	504.00	0.8	512	0.16%
2023/12/22	3	504.00	7.4	504.58	505.00	-4.4	514	-0.85%
2023/12/21	5.6	503.01	11.4	502.99	502.00	-5.7	524	-1.09%
2023/12/20	9.1	505.59	6.8	504.81	504.00	2.3	528	0.44%
2023/12/19	21	506.67	20.6	509.18	508.00	0.4	524	0.07%
2023/12/18	6.8	513.89	8	514.63	515.00	-1.2	524	-0.24%
2023/12/15	13.5	510.11	15	509.13	509.00	-1.5	526	-0.29%
2023/12/14	11.9	505.87	70.1	506.31	508.00	-58.2	517	-11.25%
2023/12/13	19.5	504.81	20.3	506.23	506.00	-0.8	513	-0.16%
2023/12/12	16.1	510.79	18.5	511.48	506.00	-2.4	518	-0.46%
2023/12/11	3.9	513.46	6	516.00	518.00	-2.1	510	-0.42%
2023/12/08	5	510.00	9.1	510.28	510.00	-4.1	507	-0.80%
2023/12/07	20.1	512.11	23.4	514.90	508.00	-3.3	514	-0.64%
2023/12/06	31.6	521.31	12	522.83	524.00	19.6	509	3.85%
2023/12/05	3	513.33	5.5	516.67	515.00	-2.5	503	-0.49%
2023/12/04	3.5	518.72	2	521.00	518.00	1.5	508	0.29%
2023/12/01	5.5	518.61	5.5	516.86	516.00	0	505	0.00%
2023/11/30	9.6	512.21	6.8	513.22	518.00	2.8	503	0.56%
2023/11/29	56.5	511.30	2.5	510.00	513.00	54	496	10.89%
2023/11/28	58.8	507.78	5	506.19	509.00	53.8	494	10.88%
2023/11/27	61	499.76	9.2	501.78	498.00	51.8	504	10.27%
2023/11/24	48.1	504.08	13.8	507.03	502.00	34.3	499	6.85%
2023/11/22	28	508.96	25.7	509.31	507.00	2.3	489	0.48%
2023/11/21	47	513.94	6.3	513.99	514.00	40.7	488	8.33%
2023/11/20	33	509.58	2.8	510.11	511.00	30.2	485	6.22%
2023/11/17	12	508.25	8.6	509.21	508.00	3.4	484	0.71%
2023/11/16	22	511.14	4.1	510.91	509.00	17.9	481	3.71%
2023/11/15	34	507.32	23.6	506.88	507.00	10.4	480	2.16%
2023/11/14	17.3	504.73	57.8	505.77	501.00	-40.5	475	-8.52%
2023/11/13	31.2	512.42	38.4	514.40	506.00	-7.1	471	-1.51%
2023/11/10	45.1	524.56	36	527.25	521.00	9.1	467	1.94%
2023/11/09	13.4	536.69	5.9	530.23	537.00	7.4	461	1.61%
2023/11/08	27	525.89	32.8	527.29	525.00	-5.8	452	-1.28%
2023/11/07	31	537.22	19.4	535.49	534.00	11.6	460	2.51%
2023/11/06	20	538.00	12	538.67	539.00	8	459	1.74%
2023/11/03	13.5	533.57	5.9	534.54	533.00	7.6	452	1.68%
2023/11/02	14	531.07	4.2	531.96	530.00	9.9	456	2.16%
2023/11/01	22	527.91	18.1	530.02	524.00	3.9	460	0.84%
2023/10/31	17.1	536.77	6.6	535.43	533.00	10.6	461	2.29%
2023/10/30	17.9	532.84	16.5	533.67	528.00	1.4	467	0.31%
2023/10/27	70.8	523.07	22.4	521.62	528.00	48.4	466	10.37%
2023/10/26	23	501.20	29	502.89	499.50	-6	457	-1.30%
2023/10/25	17.1	508.66	23.8	507.32	508.00	-6.7	452	-1.47%
2023/10/24	16.1	498.59	10.9	499.97	500.00	5.2	449	1.17%
2023/10/23	8	502.00	6.1	503.29	501.00	1.9	452	0.42%
2023/10/20	20.1	499.09	18.8	500.55	500.00	1.4	457	0.30%
2023/10/19	25	506.04	22	508.68	503.00	3	462	0.65%
2023/10/18	30	518.47	12.5	518.90	516.00	17.5	460	3.79%
2023/10/17	10.6	530.39	7.8	531.16	526.00	2.7	461	0.59%
2023/10/16	18	533.06	12.2	534.46	531.00	5.8	466	1.24%
2023/10/13	8.2	539.52	8.4	540.54	538.00	-0.2	474	-0.05%
2023/10/12	14.1	537.11	7.3	537.93	535.00	6.7	468	1.44%
2023/10/11	38.4	533.65	22.1	532.76	540.00	16.3	464	3.52%
2023/10/06	3.6	516.20	3	517.33	517.00	0.6	449	0.13%
2023/10/05	1.1	508.51	3	507.33	510.00	-1.9	461	-0.42%
2023/10/04	3	500.00	16.1	500.75	500.00	-13.1	470	-2.77%
2023/10/03	2.2	512.26	5.3	513.75	510.00	-3	483	-0.62%
2023/10/02	1.9	511.08	2	514.99	515.00	-0.1	486	-0.03%
2023/09/28	9.2	504.35	1.7	507.80	502.00	7.4	486	1.52%
2023/09/27	0	0.00	21.1	511.05	510.00	-21.1	485	-4.34%
2023/09/26	11.2	523.89	73	518.90	513.00	-61.8	483	-12.77%
2023/09/25	2.8	513.01	2	515.00	516.00	0.8	476	0.16%
2023/09/22	3	492.17	34.4	492.11	492.50	-31.4	470	-6.67%
2023/09/21	45.1	491.84	49.5	493.63	490.00	-4.4	472	-0.94%
2023/09/20	11	499.36	8.8	501.28	501.00	2.2	469	0.47%
2023/09/19	19	503.74	16.2	506.08	501.00	2.8	470	0.59%
2023/09/18	9.1	512.66	5.7	513.04	509.00	3.4	476	0.71%
2023/09/15	19	522.21	16.8	524.31	518.00	2.2	483	0.46%
2023/09/14	3.1	510.03	2.2	510.21	512.00	0.9	475	0.18%
2023/09/13	5	508.60	3.1	509.26	508.00	1.9	480	0.40%
2023/09/12	6	502.09	15.6	504.57	508.00	-9.6	483	-1.99%
2023/09/11	6.3	498.00	13.8	500.42	497.50	-7.6	477	-1.58%
2023/09/08	15	499.67	19.1	501.26	504.00	-4.1	485	-0.84%
2023/09/07	30	506.33	39.2	508.29	504.00	-9.2	487	-1.89%
2023/09/06	6.1	520.38	16	519.56	518.00	-9.9	484	-2.03%
2023/09/05	11	522.64	7.8	524.56	523.00	3.2	492	0.65%
2023/09/04	1	525.02	2.4	522.18	529.00	-1.4	521	-0.27%
2023/09/01	5	523.00	18.7	523.56	520.00	-13.7	529	-2.59%
2023/08/31	10	525.60	11	526.24	520.00	-1	531	-0.19%
2023/08/30	12	528.17	6.6	529.06	527.00	5.4	525	1.03%
2023/08/29	6	522.17	1.1	519.92	525.00	4.9	532	0.92%
2023/08/28	6.1	507.40	8.2	509.74	512.00	-2.1	536	-0.39%
2023/08/25	41	514.44	42.6	516.24	510.00	-1.6	553	-0.29%
2023/08/24	2	526.00	0.8	526.26	524.00	1.2	557	0.22%
2023/08/23	37	519.84	2.6	522.91	519.00	34.4	558	6.15%
2023/08/22	11	526.09	3.9	527.38	525.00	7.1	558	1.28%
2023/08/21	15	524.67	11	526.27	525.00	4	563	0.71%
2023/08/18	4	529.25	5.9	530.62	529.00	-1.9	568	-0.34%
2023/08/17	10	526.60	7	522.94	530.00	3	571	0.53%
2023/08/16	21.1	532.37	26.2	534.19	529.00	-5.1	575	-0.89%
2023/08/15	36.1	543.42	36.6	545.42	542.00	-0.5	578	-0.09%
2023/08/14	2	598.52	1.2	600.93	596.00	0.8	583	0.14%
2023/08/11	16.3	610.42	41.3	601.09	611.00	-25	603	-4.15%
2023/08/10	19.1	582.91	44.6	584.57	580.00	-25.5	591	-4.32%
2023/08/09	1.1	592.26	6.1	594.58	593.00	-5.1	588	-0.86%
2023/08/08	2	595.50	128.9	598.67	595.00	-126.9	595	-21.30%	大賣/鉅額交易
2023/08/07	5.1	599.04	11.1	599.95	600.00	-6.1	597	-1.02%
2023/08/04	11	604.91	11	608.45	607.00	0	595	0.00%
2023/08/02	32.1	585.16	46.1	586.59	592.00	-14.1	590	-2.38%
2023/08/01	7	608.00	17.2	608.53	603.00	-10.2	581	-1.75%
2023/07/31	35.1	605.75	35.8	607.69	599.00	-0.7	596	-0.12%
2023/07/28	1	614.00	1.1	620.19	620.00	-0.1	614	-0.02%
2023/07/27	4	620.50	8.5	619.76	621.00	-4.5	617	-0.73%
2023/07/26	6	615.19	49.5	615.27	613.00	-43.5	624	-6.96%
2023/07/25	5	618.58	65.4	617.51	615.00	-60.3	624	-9.67%
2023/07/24	26.1	619.58	126.6	619.94	618.00	-100.5	626	-16.04%	大賣/
2023/07/21	49	635.10	58	633.59	629.00	-9	621	-1.45%
2023/07/20	7	643.43	6.4	646.49	642.00	0.6	619	0.09%
2023/07/19	21.1	638.28	16.6	639.70	637.00	4.5	614	0.74%
2023/07/18	44.2	647.62	47.8	650.82	642.00	-3.7	610	-0.60%
2023/07/17	2	656.50	3.7	658.88	665.00	-1.7	599	-0.28%
2023/07/14	5	671.99	1	670.00	665.00	4	609	0.66%
2023/07/13	23.2	651.45	25.1	653.62	648.00	-1.9	613	-0.32%
2023/07/12	66.2	657.27	66.5	659.74	653.00	-0.3	618	-0.05%
2023/07/11	21.2	680.58	22.1	682.53	674.00	-0.9	610	-0.14%
2023/07/10	32.3	695.89	16	690.00	698.00	16.3	617	2.64%
2023/07/07	0	0.00	4	676.75	670.00	-4	606	-0.66%
2023/07/06	4.1	676.06	3.1	679.06	678.00	1	605	0.16%
2023/07/05	1	679.05	12	679.92	679.00	-11	605	-1.82%
2023/07/04	3	679.35	0.6	684.24	679.00	2.4	608	0.40%
2023/07/03	4	689.25	4.4	690.37	687.00	-0.4	619	-0.06%
2023/06/30	1	684.99	19	684.84	688.00	-18	624	-2.88%
2023/06/29	17.1	688.08	8.9	684.87	681.00	8.2	628	1.30%
2023/06/28	12.1	688.19	8	691.64	681.00	4	639	0.63%
2023/06/27	50	681.00	6	680.00	685.00	44	650	6.77%
2023/06/26	26	684.58	1.6	681.63	681.00	24.4	660	3.69%
2023/06/21	1	680.17	4	682.50	682.00	-3	661	-0.45%
2023/06/20	7	659.29	6.6	662.30	659.00	0.4	659	0.06%
2023/06/19	23.1	663.35	25.1	666.30	661.00	-2.1	681	-0.30%
2023/06/16	32	672.34	18.2	676.14	670.00	13.9	687	2.01%
2023/06/15	2	676.50	1.6	678.33	679.00	0.4	689	0.06%
2023/06/14	49.1	676.88	54.2	678.75	673.00	-5.2	699	-0.74%
2023/06/13	58	695.00	7.4	693.91	692.00	50.6	694	7.29%
2023/06/12	69.1	682.49	36.1	683.45	680.00	33	693	4.76%
2023/06/09	105	676.64	14.8	672.44	677.00	90.2	697	12.93%	大買/
2023/06/08	216.1	661.25	95.1	661.17	662.00	121	694	17.42%	大買/鉅額交易
2023/06/07	29.1	693.56	22.2	696.87	693.00	6.9	674	1.02%
2023/06/06	1	694.00	2.8	696.06	700.00	-1.8	666	-0.27%
2023/06/05	12.1	696.78	15	700.10	693.00	-2.9	671	-0.43%
2023/06/02	9.1	701.43	7.7	702.20	710.00	1.4	673	0.21%
2023/06/01	5.2	700.27	159.4	697.96	695.00	-154.2	672	-22.94%	大賣/鉅額交易
2023/05/31	33.5	702.89	8.7	708.55	699.00	24.8	682	3.63%
2023/05/30	20.1	693.12	18.7	697.27	702.00	1.4	687	0.20%
2023/05/29	4	706.27	3	708.86	703.00	1.1	689	0.16%
2023/05/26	8	703.13	7.9	703.89	702.00	0.2	701	0.02%
2023/05/25	18	700.83	27.5	703.40	700.00	-9.5	707	-1.34%
2023/05/24	25.3	706.73	44.9	707.36	705.00	-19.7	734	-2.68%
2023/05/23	15.1	716.15	87.7	711.40	710.00	-72.6	768	-9.44%
2023/05/22	7.1	715.17	191.1	715.11	712.00	-184.1	791	-23.27%	大賣/鉅額交易
2023/05/19	27.1	725.34	35.7	728.64	722.00	-8.6	791	-1.09%
2023/05/18	34	732.35	6.7	729.28	737.00	27.3	814	3.36%
2023/05/17	104.1	712.72	21.3	706.45	720.00	82.8	812	10.19%	大買/
2023/05/16	25.1	718.57	14.3	720.14	716.00	10.8	794	1.36%
2023/05/15	10.1	714.10	8.2	715.00	716.00	1.9	794	0.23%
2023/05/12	9	722.89	91.9	723.34	720.00	-82.9	792	-10.46%
2023/05/11	18.1	721.50	20	724.27	718.00	-2	789	-0.25%
2023/05/10	9.1	728.79	6.8	731.64	731.00	2.3	795	0.28%
2023/05/09	5	734.00	5.1	737.27	735.00	-0.1	802	-0.01%
2023/05/08	11	736.09	33.5	736.41	738.00	-22.5	805	-2.79%
2023/05/05	69.4	740.53	147.1	743.04	732.00	-77.8	825	-9.42%	大賣/
2023/05/04	103.2	766.73	310.2	768.36	761.00	-207	811	-25.50%	大買/大賣/鉅額交易
2023/05/03	7.1	810.82	5.4	815.59	805.00	1.8	793	0.22%
2023/05/02	28	821.25	22.1	827.38	813.00	5.9	795	0.74%
2023/04/28	5	827.60	0.1	824.26	829.00	4.9	802	0.61%
2023/04/27	20	792.84	23.2	794.34	804.00	-3.2	829	-0.39%
2023/04/26	22	806.05	42.9	804.19	813.00	-20.9	833	-2.51%
2023/04/25	19	814.07	16.8	817.46	804.00	2.3	839	0.27%
2023/04/24	2	835.00	21.4	842.78	835.00	-19.4	858	-2.26%
2023/04/21	8	843.25	5.3	849.23	841.00	2.7	898	0.30%
2023/04/20	2	855.00	2.4	860.39	855.00	-0.4	907	-0.04%
2023/04/19	10	875.19	64.2	881.98	870.00	-54.1	920	-5.88%
2023/04/18	3.2	873.73	2	872.00	870.00	1.2	926	0.13%
2023/04/17	29.1	843.82	154.8	841.72	839.00	-125.7	952	-13.19%	大賣/鉅額交易
2023/04/14	8	855.13	164.5	854.33	855.00	-156.5	965	-16.20%	大賣/鉅額交易
2023/04/13	23	870.39	158	863.52	855.00	-135	964	-14.00%	大賣/鉅額交易
2023/04/12	6	883.67	2.8	883.91	886.00	3.3	953	0.34%
2023/04/11	55	879.04	1.6	881.75	877.00	53.4	959	5.56%
2023/04/10	3	881.67	2.7	878.85	877.00	0.3	975	0.03%
2023/04/07	4.1	876.73	23.1	865.44	880.00	-19	979	-1.94%
2023/04/06	27.1	861.03	25.4	864.54	858.00	1.7	984	0.18%
2023/03/31	4	897.75	2	901.00	903.00	2	980	0.20%
2023/03/30	7	891.46	3.6	903.18	891.00	3.5	982	0.35%
2023/03/29	13.1	909.18	13.2	910.30	900.00	-0.1	984	-0.01%
2023/03/28	23.3	933.92	24.2	938.09	912.00	-0.9	977	-0.09%
2023/03/27	28.3	916.28	20.4	913.83	923.00	8	963	0.83%
2023/03/24	5.4	886.81	6	892.83	891.00	-0.6	953	-0.06%
2023/03/23	12.8	881.69	15	883.40	890.00	-2.2	949	-0.23%
2023/03/22	83.2	869.43	66	869.77	880.00	17.1	947	1.81%
2023/03/21	73.3	831.69	30	830.83	835.00	43.3	942	4.59%
2023/03/20	8	812.87	7	814.98	816.00	1	938	0.11%
2023/03/17	19.6	806.54	14	809.79	805.00	5.6	943	0.59%
2023/03/16	2.1	769.02	5.4	776.05	771.00	-3.3	939	-0.35%
2023/03/15	6	767.83	13.8	767.58	763.00	-7.8	951	-0.82%
2023/03/14	12	778.10	15.3	781.94	775.00	-3.3	957	-0.35%
2023/03/13	3.6	788.14	4.6	796.93	802.00	-1	964	-0.10%
2023/03/10	47.5	806.63	15.8	808.66	804.00	31.7	967	3.28%
2023/03/09	1	818.00	6	818.67	819.00	-5	974	-0.51%
2023/03/08	9.3	821.06	18.2	823.72	823.00	-8.9	988	-0.90%
2023/03/07	139.7	827.97	12.1	829.21	829.00	127.6	984	12.96%	大買/鉅額交易
2023/03/06	18.3	817.38	9.5	818.66	811.00	8.7	976	0.89%
2023/03/03	14.5	833.07	34.5	832.02	822.00	-20	975	-2.05%
2023/03/02	163.1	822.78	43	823.30	817.00	120	966	12.42%	大買/鉅額交易
2023/03/01	11	798.71	25	797.04	796.00	-14	950	-1.47%
2023/02/24	16.6	789.30	7	788.01	794.00	9.6	948	1.01%
2023/02/23	4	777.52	3.8	779.73	780.00	0.2	940	0.02%
2023/02/22	19.8	777.67	36	781.42	784.00	-16.2	941	-1.72%
2023/02/21	120.1	767.40	64.9	761.05	756.00	55.2	917	6.02%	大買/
2023/02/20	74.7	798.76	51	800.53	805.00	23.6	900	2.63%
2023/02/17	17.3	759.10	9.5	759.79	754.00	7.8	882	0.88%
2023/02/16	53.5	778.62	49.6	784.96	769.00	3.9	899	0.43%
2023/02/15	23	750.48	7.1	749.54	749.00	15.9	900	1.77%
2023/02/14	0	758.00	26.5	759.27	760.00	-26.5	901	-2.94%
2023/02/13	2	754.00	14.5	746.46	743.00	-12.5	911	-1.37%
2023/02/10	3	746.67	6.4	747.83	744.00	-3.4	933	-0.37%
2023/02/09	21	750.62	7.7	754.07	750.00	13.3	972	1.36%
2023/02/08	0.4	767.04	0.8	766.53	765.00	-0.4	978	-0.04%
2023/02/07	4	745.75	33.8	745.54	749.00	-29.8	988	-3.01%
2023/02/06	3	762.33	3	764.01	755.00	0	1,006	0.00%
2023/02/03	6.1	775.54	74	773.41	777.00	-67.9	1,051	-6.46%
2023/02/02	2.5	804.52	55.1	803.70	804.00	-52.6	1,053	-5.00%
2023/02/01	1.4	789.91	4.1	792.90	800.00	-2.7	1,077	-0.25%
2023/01/31	3	794.66	1	793.01	793.00	2	1,093	0.18%
2023/01/30	11.8	803.79	6	807.83	803.00	5.8	1,104	0.52%
2023/01/17	30	811.95	33	815.82	798.00	-3	1,103	-0.27%
2023/01/16	15	784.68	29	788.55	782.00	-14	1,083	-1.29%
2023/01/13	5.8	782.69	9.6	784.73	781.00	-3.7	1,078	-0.34%
2023/01/12	13.1	782.84	18.8	784.94	786.00	-5.7	1,078	-0.53%
2023/01/11	74.8	779.26	83	773.58	800.00	-8.2	1,058	-0.78%
2023/01/10	28.3	735.18	8	735.50	737.00	20.3	1,023	1.99%
2023/01/09	60	724.10	11.2	727.43	724.00	48.8	1,015	4.81%
2023/01/06	70	717.07	20.7	721.54	711.00	49.4	1,006	4.91%
2023/01/05	148.8	739.64	41.2	730.63	729.00	107.6	996	10.80%	大買/鉅額交易
2023/01/04	28.3	686.69	16	687.50	698.00	12.3	966	1.27%
2023/01/03	8	659.00	0	0.00	659.00	8	948	0.84%
2022/12/30	2	642.00	3	652.74	642.00	-1	947	-0.10%
2022/12/29	18	654.61	24	650.50	655.00	-6	946	-0.64%
2022/12/28	48.7	655.08	43	655.42	662.00	5.6	941	0.60%
2022/12/27	20	637.05	12	648.83	634.00	8	926	0.87%
2022/12/26	6.3	641.24	4	635.07	643.00	2.3	927	0.25%
2022/12/23	14	625.50	22	615.82	626.00	-8	921	-0.87%
2022/12/22	4	621.37	40	616.28	626.00	-36	919	-3.92%
2022/12/21	5	594.60	8	598.38	604.00	-3	920	-0.33%
2022/12/20	10	586.99	12.1	594.49	575.00	-2.1	917	-0.23%
2022/12/19	8	604.50	9.3	606.17	603.00	-1.3	924	-0.14%
2022/12/16	2	613.00	13.9	615.48	612.00	-11.9	930	-1.28%
2022/12/15	4	618.75	7.9	626.47	618.00	-3.9	933	-0.41%
2022/12/14	12	627.83	5	627.60	630.00	7	933	0.75%
2022/12/13	17	626.65	16.5	634.50	616.00	0.6	935	0.06%
2022/12/12	4	630.50	4	631.50	631.00	0	922	0.00%
2022/12/09	38.1	634.16	3	630.00	636.00	35.1	923	3.80%
2022/12/08	3	621.00	4	624.25	622.00	-1	922	-0.11%
2022/12/07	2.7	623.66	4	624.00	624.00	-1.3	930	-0.14%
2022/12/06	25	607.32	39.8	617.13	605.00	-14.8	925	-1.60%
2022/12/05	44	629.14	3.5	613.08	632.00	40.5	920	4.40%
2022/12/02	7	607.71	16.1	609.27	608.00	-9.1	911	-1.00%
2022/12/01	8.4	628.98	15.7	624.59	622.00	-7.3	908	-0.80%
2022/11/30	10	599.80	10.2	603.48	600.00	-0.2	894	-0.02%
2022/11/29	3.7	595.96	5	592.60	602.00	-1.3	889	-0.15%
2022/11/28	3	590.00	6	590.17	590.00	-3	896	-0.34%
2022/11/25	2.3	597.56	2	589.65	597.00	0.3	900	0.03%
2022/11/24	4.4	590.23	1.3	591.53	589.00	3	901	0.34%
2022/11/23	8.2	584.17	6	584.67	580.00	2.2	901	0.24%
2022/11/22	1.8	568.15	1.1	568.92	572.00	0.7	899	0.07%
2022/11/21	5	559.60	4	568.01	559.00	1	894	0.11%
2022/11/18	28.7	575.60	2	574.00	575.00	26.7	895	2.98%
2022/11/17	13.5	565.69	4	573.25	565.00	9.5	893	1.07%
2022/11/16	78.1	583.50	29.5	574.62	575.00	48.7	889	5.47%
2022/11/15	5.2	567.52	10	564.10	570.00	-4.8	878	-0.55%
2022/11/14	13.9	559.52	44.1	558.00	565.00	-30.2	886	-3.41%
2022/11/11	29.9	534.13	35.3	533.02	545.00	-5.4	875	-0.62%
2022/11/10	12	501.34	7.2	503.83	501.00	4.8	851	0.56%
2022/11/09	18.8	513.95	12.4	511.23	512.00	6.4	856	0.75%
2022/11/08	30.3	508.13	28.5	508.98	502.00	1.8	850	0.21%
2022/11/07	78	491.19	31.9	503.67	497.00	46	836	5.50%
2022/11/04	7	463.93	8.8	463.43	463.50	-1.8	801	-0.22%
2022/11/03	153.1	470.04	6.5	467.61	469.00	146.6	800	18.30%	大買/鉅額交易
2022/11/02	46	473.07	156.7	473.66	468.50	-110.7	780	-14.18%	大賣/鉅額交易
2022/11/01	48.6	494.65	246.9	497.20	489.00	-198.3	753	-26.32%	大賣/鉅額交易
2022/10/31	10.1	469.32	436	480.05	482.50	-425.8	707	-60.22%	大賣/鉅額交易
2022/10/28	111	442.00	103.8	443.07	439.00	7.2	690	1.05%	大買/大賣/
2022/10/27	10.3	483.55	147.3	477.44	481.00	-137	663	-20.63%	大賣/鉅額交易
2022/10/26	70.1	474.79	205.9	471.52	480.00	-135.8	646	-20.99%	大賣/鉅額交易
2022/10/25	66.2	456.69	14.9	455.80	459.00	51.3	632	8.11%
2022/10/24	32	465.33	3.1	462.01	453.00	28.9	633	4.56%
2022/10/21	30	468.58	68.5	469.20	459.50	-38.5	628	-6.12%
2022/10/20	8.2	478.26	33.3	480.96	480.50	-25	627	-3.99%
2022/10/19	26.1	511.26	32	512.38	502.00	-5.9	622	-0.94%
2022/10/18	14.6	511.76	6.1	516.12	515.00	8.5	625	1.36%
2022/10/17	3.6	493.66	2	492.00	500.00	1.6	631	0.26%
2022/10/14	6.1	502.28	25	503.72	504.00	-18.9	640	-2.95%
2022/10/13	13.2	502.78	13	505.06	491.50	0.1	648	0.02%
2022/10/12	5.1	520.45	65	522.82	520.00	-59.9	658	-9.09%
2022/10/11	2.6	528.91	10.2	528.84	528.00	-7.6	672	-1.13%
2022/10/07	6.2	554.10	7.3	559.09	550.00	-1.1	689	-0.16%
2022/10/06	2	561.51	2.6	566.66	565.00	-0.6	701	-0.09%
2022/10/05	0.2	570.98	0.7	568.38	570.00	-0.5	710	-0.07%
2022/10/04	12	555.92	14	555.50	555.00	-2	720	-0.27%
2022/10/03	18	537.64	8	534.38	542.00	10	729	1.37%
2022/09/30	1	521.12	5.6	529.88	534.00	-4.6	742	-0.62%
2022/09/29	14.7	546.86	14	545.57	544.00	0.7	781	0.09%
2022/09/28	9	539.89	10.1	544.59	535.00	-1.1	794	-0.14%
2022/09/27	1.1	564.18	4	560.25	561.00	-2.9	797	-0.36%
2022/09/26	8.2	561.05	8.9	563.88	557.00	-0.7	797	-0.08%
2022/09/23	17.2	588.53	30.3	586.95	579.00	-13.1	794	-1.65%
2022/09/22	4	599.50	19.2	602.00	604.00	-15.2	798	-1.90%
2022/09/21	13	600.77	37.1	603.78	599.00	-24.1	803	-2.99%
2022/09/20	15.1	612.86	79.2	610.58	614.00	-64.2	802	-7.99%
2022/09/19	15	612.53	21	613.98	614.00	-6	798	-0.75%
2022/09/16	12	626.50	13.6	627.31	625.00	-1.6	802	-0.19%
2022/09/15	10	643.40	6.1	648.05	637.00	3.9	802	0.49%
2022/09/14	6.1	652.92	4.5	657.29	646.00	1.6	805	0.19%
2022/09/13	6.1	674.49	113.3	676.58	670.00	-107.2	795	-13.48%	大賣/鉅額交易
2022/09/12	2	683.50	2.7	685.88	683.00	-0.7	788	-0.09%
2022/09/08	0.1	684.00	0.8	681.44	685.00	-0.7	800	-0.09%
2022/09/07	3	663.33	18.9	665.12	662.00	-15.9	801	-1.98%
2022/09/06	10	674.40	10.1	671.23	675.00	-0.1	811	-0.01%
2022/09/05	9.1	674.38	9.1	672.31	673.00	0	814	0.00%
2022/09/02	14	691.81	11.2	702.19	682.00	2.8	812	0.34%
2022/09/01	18.1	709.22	30.3	711.46	705.00	-12.2	810	-1.50%
2022/08/31	6	732.50	5.5	728.89	730.00	0.5	812	0.06%
2022/08/30	19	722.68	22.7	722.95	724.00	-3.7	813	-0.46%
2022/08/29	3	722.34	20.9	723.70	732.00	-17.9	825	-2.17%
2022/08/26	0.4	751.06	0	0.00	751.00	0.4	824	0.05%
2022/08/25	4	744.25	3.8	747.60	742.00	0.2	826	0.02%
2022/08/24	4	741.75	9.3	743.09	740.00	-5.3	831	-0.63%
2022/08/23	4	748.25	15.8	748.37	748.00	-11.8	844	-1.40%
2022/08/22	21.4	753.23	3.3	739.41	759.00	18.2	843	2.15%
2022/08/19	14.1	746.09	12.7	750.60	742.00	1.4	837	0.17%
2022/08/18	15	763.93	32.9	767.65	768.00	-17.9	823	-2.17%
2022/08/17	8.3	808.20	36.5	811.75	794.00	-28.2	814	-3.46%
2022/08/16	9.8	831.83	13	829.08	830.00	-3.2	809	-0.39%
2022/08/15	47.5	810.29	24	799.88	810.00	23.5	797	2.95%
2022/08/12	8.9	783.42	7	785.86	793.00	1.9	792	0.24%
2022/08/11	18.9	748.76	29.4	747.65	749.00	-10.6	783	-1.35%
2022/08/10	29	723.31	52.7	719.43	720.00	-23.7	785	-3.02%
2022/08/09	15	752.93	12.3	755.63	744.00	2.7	780	0.35%
2022/08/08	8	758.00	5.5	755.34	762.00	2.5	786	0.31%
2022/08/05	18	748.71	18	749.48	760.00	0	791	0.00%
2022/08/04	21	720.62	122.2	724.79	724.00	-101.1	788	-12.83%	大賣/鉅額交易
2022/08/03	25.2	769.60	16.4	764.16	746.00	8.8	780	1.13%
2022/08/02	12	777.75	107	779.32	788.00	-95	780	-12.16%	大賣/
2022/08/01	9	797.33	25.7	801.02	793.00	-16.7	775	-2.16%
2022/07/29	12	812.83	17.4	811.31	817.00	-5.4	781	-0.69%
2022/07/28	11	818.36	12.1	835.35	814.00	-1.1	772	-0.14%
2022/07/27	7.1	837.01	5	837.20	831.00	2.1	777	0.28%
2022/07/26	6.2	816.68	7	814.14	814.00	-0.8	777	-0.11%
2022/07/25	15.2	830.80	17	844.24	823.00	-1.8	792	-0.23%
2022/07/22	11.4	837.92	22	841.45	850.00	-10.6	806	-1.32%
2022/07/21	29	817.72	35.6	815.92	817.00	-6.6	796	-0.83%
2022/07/20	72.9	826.26	38.1	826.42	811.00	34.8	788	4.42%
2022/07/19	118.6	793.99	88	802.41	800.00	30.6	782	3.92%	大買/
2022/07/18	44.5	794.09	59.5	794.97	784.00	-15	773	-1.94%
2022/07/15	42.2	760.96	70.2	759.42	758.00	-28	760	-3.68%
2022/07/14	24	719.96	9	700.07	750.00	15	745	2.01%
2022/07/13	48.2	695.26	26.4	700.70	682.00	21.7	737	2.94%
2022/07/12	24	699.03	23.9	698.19	696.00	0.2	729	0.02%
2022/07/11	32	742.84	38.5	746.76	716.00	-6.5	723	-0.89%
2022/07/08	40.1	750.57	36.3	755.09	755.00	3.8	714	0.53%
2022/07/07	66.1	790.92	31.5	784.61	799.00	34.6	698	4.95%
2022/07/06	12	722.00	6	695.17	751.00	6	665	0.90%
2022/07/05	15.5	663.86	10.2	666.94	683.00	5.3	652	0.81%
2022/07/04	17	635.53	7.6	633.85	625.00	9.4	644	1.46%
2022/07/01	14	659.71	3.3	658.28	642.00	10.7	642	1.66%
2022/06/30	23	641.26	25	645.73	638.00	-2	640	-0.32%
2022/06/29	22	763.14	20.4	763.70	763.00	1.6	632	0.26%
2022/06/28	2.3	823.43	3	825.00	801.00	-0.7	623	-0.11%
2022/06/27	24.9	824.30	16	826.00	826.00	8.9	629	1.41%
2022/06/24	75.5	799.74	5	802.00	802.00	70.5	635	11.10%
2022/06/23	27.8	797.18	6.1	793.78	782.00	21.6	630	3.43%
2022/06/22	29	782.52	22.2	785.16	780.00	6.8	625	1.09%
2022/06/21	15.1	764.40	6	764.00	783.00	9.1	614	1.49%
2022/06/20	26.2	746.45	9	746.23	737.00	17.2	615	2.79%
2022/06/17	21.3	732.45	242.6	732.40	730.00	-221.3	612	-36.15%	大賣/鉅額交易
2022/06/16	27	731.52	21.5	736.38	723.00	5.5	596	0.92%
2022/06/15	31	738.80	136.3	737.18	730.00	-105.3	592	-17.77%	大賣/鉅額交易
2022/06/14	22.1	749.20	75	749.10	747.00	-52.9	585	-9.03%
2022/06/13	33	783.48	35.5	785.97	777.00	-2.5	585	-0.43%
2022/06/10	20	828.90	20.6	834.27	827.00	-0.6	584	-0.11%
2022/06/09	48.3	880.77	11	876.45	882.00	37.3	585	6.37%
2022/06/08	24.3	848.36	6	851.83	845.00	18.3	585	3.12%
2022/06/07	106.8	847.41	22	831.59	854.00	84.8	585	14.47%	大買/
2022/06/06	20.1	778.36	19.2	778.26	779.00	0.9	574	0.15%
2022/06/02	17	769.88	17.5	772.43	769.00	-0.5	581	-0.09%
2022/06/01	15.1	795.91	18.3	801.13	790.00	-3.3	585	-0.56%
2022/05/31	73.3	836.38	7	834.14	835.00	66.3	589	11.24%
2022/05/30	11.8	825.09	8	826.13	817.00	3.8	576	0.66%
2022/05/27	12.1	817.81	7	814.72	818.00	5.1	584	0.88%
2022/05/26	8.8	800.25	7	798.00	796.00	1.8	594	0.30%
2022/05/25	20	787.40	8	785.88	790.00	12	599	2.00%
2022/05/24	5	754.41	9.9	771.50	751.00	-4.9	607	-0.81%
2022/05/23	4	786.25	1	791.98	789.00	3	610	0.49%
2022/05/20	33	773.64	4	770.25	776.00	29	623	4.65%
2022/05/19	2.8	760.45	32	758.78	765.00	-29.2	617	-4.74%
2022/05/18	3	769.00	2.6	772.86	774.00	0.4	614	0.06%
2022/05/17	4	769.55	5	782.60	797.00	-1	610	-0.16%
2022/05/16	9.2	758.58	4.3	759.02	760.00	4.9	604	0.81%
2022/05/13	10.5	735.39	8	737.25	740.00	2.5	597	0.41%
2022/05/12	4.3	709.34	6.7	712.29	708.00	-2.3	592	-0.39%
2022/05/11	13.6	726.41	21.5	726.91	730.00	-7.9	592	-1.33%
2022/05/10	3	719.03	2.5	722.48	732.00	0.4	594	0.07%
2022/05/09	13.3	731.30	12.4	731.52	723.00	0.9	592	0.16%
2022/05/06	15	755.67	28.1	753.60	753.00	-13.1	595	-2.19%
2022/05/05	15	794.33	17	794.08	788.00	-2	604	-0.33%
2022/05/04	25	775.72	24.6	777.87	769.00	0.4	647	0.06%
2022/05/03	13	775.31	12.8	778.42	775.00	0.3	650	0.04%
2022/04/29	45.6	788.12	47.3	790.37	791.00	-1.6	653	-0.25%
2022/04/28	64.1	812.36	96.2	828.54	796.00	-32.1	642	-4.99%
2022/04/27	28	880.86	24.6	882.97	880.00	3.4	624	0.54%
2022/04/26	5	922.80	14.3	924.25	924.00	-9.3	626	-1.48%
2022/04/25	23	928.65	106.5	928.46	912.00	-83.5	624	-13.38%	大賣/
2022/04/22	20	952.81	99.7	958.55	960.00	-79.7	618	-12.89%
2022/04/21	9	1000.19	28	1005.29	1005.00	-19	612	-3.10%
2022/04/20	17.8	985.28	18	987.83	998.00	-0.2	610	-0.03%
2022/04/19	57.8	971.68	18.1	976.34	984.00	39.7	605	6.56%
2022/04/18	125.8	942.27	13.8	941.95	950.00	112	608	18.40%	大買/鉅額交易
2022/04/15	17.1	925.94	15.5	942.73	905.00	1.6	614	0.26%
2022/04/14	20.4	980.39	22.1	980.81	997.00	-1.7	614	-0.28%
2022/04/13	95.5	959.16	4	957.25	970.00	91.5	616	14.84%
2022/04/12	8	933.38	6.5	935.26	925.00	1.5	612	0.24%
2022/04/11	1	963.05	4	966.00	963.00	-3	603	-0.49%
2022/04/08	4	952.50	24.5	957.90	955.00	-20.5	600	-3.42%
2022/04/07	5	951.20	24.1	953.16	947.00	-19.1	595	-3.20%
2022/04/06	4	962.50	43.1	962.12	958.00	-39.1	591	-6.62%
2022/04/01	5	937.00	31.5	942.76	938.00	-26.5	582	-4.55%
2022/03/31	5.1	942.55	15	951.62	941.00	-10	578	-1.73%
2022/03/30	26	969.58	57.9	969.99	964.00	-31.9	574	-5.56%
2022/03/29	13.2	966.87	34.4	966.66	972.00	-21.1	561	-3.76%
2022/03/28	2.1	919.58	23.4	921.00	917.00	-21.3	552	-3.84%
2022/03/25	7	913.29	30.8	918.20	910.00	-23.8	550	-4.33%
2022/03/24	0.1	921.04	13.5	919.62	932.00	-13.3	550	-2.42%
2022/03/23	7.5	927.82	29	919.59	931.00	-21.5	562	-3.81%
2022/03/22	8	869.50	6.8	872.25	884.00	1.2	559	0.21%
2022/03/21	0	886.00	24.5	888.95	890.00	-24.4	558	-4.38%
2022/03/18	10.1	880.29	8.9	884.02	882.00	1.2	561	0.21%
2022/03/17	9.8	919.72	19.2	908.76	902.00	-9.5	562	-1.68%
2022/03/16	12.9	876.72	45.1	873.14	870.00	-32.2	556	-5.79%
2022/03/15	69	842.06	23.5	850.03	837.00	45.5	549	8.29%
2022/03/14	11.7	903.80	36.5	905.26	898.00	-24.9	545	-4.56%
2022/03/11	30	880.84	80.6	885.69	868.00	-50.6	539	-9.38%
2022/03/10	13	930.63	13.3	929.80	940.00	-0.3	528	-0.06%
2022/03/09	18.2	913.81	38.2	911.76	908.00	-20	524	-3.82%
2022/03/08	35	889.66	46.1	887.24	891.00	-11.1	521	-2.12%
2022/03/07	45.7	905.53	92.3	905.89	905.00	-46.7	518	-9.00%
2022/03/04	49.4	945.19	123.4	950.03	945.00	-73.9	525	-14.06%	大賣/
2022/03/03	22	991.55	45.1	991.86	990.00	-23.1	515	-4.48%
2022/03/02	54	990.02	47.8	992.74	992.00	6.2	509	1.21%
2022/03/01	17.3	1011.06	22.5	982.79	1030.00	-5.2	496	-1.05%
2022/02/25	9.5	1003.37	38.1	1007.71	983.00	-28.6	481	-5.95%
2022/02/24	25	996.98	139.8	1002.56	1005.00	-114.8	474	-24.17%	大賣/鉅額交易
2022/02/23	11	1012.73	70.2	1004.76	1005.00	-59.2	465	-12.73%
2022/02/22	88	1057.55	225.7	1021.16	1005.00	-137.7	460	-29.92%	大賣/鉅額交易
2022/02/21	0	0.00	29.1	1126.39	1115.00	-29.1	450	-6.45%
2022/02/18	0	0.00	29	1128.28	1125.00	-29	459	-6.31%
2022/02/17	76	1134.34	29	1137.41	1155.00	47	465	10.11%
2022/02/16	0	1132.50	29	1130.52	1115.00	-29	466	-6.22%
2022/02/15	2	1145.00	40	1137.75	1145.00	-38	472	-8.04%
2022/02/14	30	1110.00	30	1120.83	1110.00	0	474	0.00%
2022/02/11	29	1158.62	29	1159.66	1150.00	0	475	0.00%
2022/02/10	32	1131.09	32	1149.84	1180.00	0	479	0.00%
2022/02/09	35	1084.00	79.9	1086.15	1095.00	-44.9	476	-9.43%
2022/02/08	46	1149.48	76.3	1095.72	1080.00	-30.3	472	-6.40%
2022/02/07	60	1091.83	118.9	1094.15	1110.00	-58.8	472	-12.45%	大賣/
2022/01/26	26.3	1113.07	32	1125.42	1115.00	-5.7	466	-1.22%
2022/01/25	35.1	1210.11	105.6	1184.16	1165.00	-70.5	425	-16.56%	大賣/
2022/01/24	32	1303.74	127.8	1300.09	1290.00	-95.7	421	-22.70%	大賣/
2022/01/21	30	1449.00	58.6	1459.41	1430.00	-28.6	421	-6.78%
2022/01/20	5	1502.00	5.6	1506.88	1500.00	-0.6	417	-0.14%
2022/01/19	7	1551.40	8.5	1523.43	1505.00	-1.5	418	-0.36%
2022/01/18	38	1598.95	14.4	1594.90	1585.00	23.7	416	5.67%
2022/01/17	0	1600.00	2	1600.23	1585.00	-2	421	-0.48%
2022/01/14	8	1581.87	3.3	1589.17	1615.00	4.8	431	1.10%
2022/01/13	0	0.00	0.4	1634.30	1610.00	-0.4	435	-0.09%
2022/01/12	1	1615.05	5.3	1625.27	1610.00	-4.3	439	-0.98%
2022/01/11	14	1638.93	20.7	1691.12	1600.00	-6.6	441	-1.50%
2022/01/10	21.6	1721.73	17	1718.33	1720.00	4.6	441	1.03%
2022/01/07	9	1674.44	1	1675.00	1675.00	8	446	1.79%
2022/01/06	35	1601.36	11.8	1600.32	1580.00	23.2	447	5.18%
2022/01/05	0	0.00	1.2	1635.00	1655.00	-1.2	447	-0.27%
2022/01/04	10	1639.09	9	1636.67	1635.00	1	457	0.21%
2022/01/03	1	1665.00	3	1651.67	1660.00	-2	467	-0.43%
2021/12/30	4	1648.75	3	1660.00	1625.00	1	472	0.21%
2021/12/29	7.4	1677.91	6	1675.00	1665.00	1.4	480	0.28%
2021/12/28	3	1683.13	4	1682.50	1675.00	-1	495	-0.19%
2021/12/27	1	1665.00	1	1670.00	1670.00	0	501	0.00%
2021/12/24	3	1655.00	2	1650.00	1655.00	1	514	0.19%
2021/12/23	1	1650.00	2	1645.00	1650.00	-1	529	-0.19%
2021/12/22	3	1636.67	3	1646.67	1645.00	0	548	0.00%
2021/12/21	2	1615.00	4	1638.75	1640.00	-2	571	-0.35%
2021/12/20	5	1622.00	5	1627.00	1630.00	0	583	0.00%
2021/12/17	6	1595.00	6.1	1592.64	1595.00	-0.1	588	-0.01%
2021/12/16	9	1607.78	9	1605.64	1605.00	0	580	-0.01%
2021/12/15	6	1590.00	6.2	1593.80	1590.00	-0.2	589	-0.03%
2021/12/14	6	1591.68	44	1594.78	1590.00	-38	609	-6.24%
2021/12/13	6	1620.00	6.3	1633.97	1620.00	-0.3	614	-0.05%
2021/12/10	7.4	1621.59	12.7	1614.94	1620.00	-5.3	619	-0.86%
2021/12/09	7	1650.71	12	1642.50	1655.00	-5	629	-0.79%
2021/12/08	12	1663.22	5	1670.00	1660.00	7	653	1.07%
2021/12/07	19	1600.26	52.6	1599.86	1605.00	-33.6	662	-5.07%
2021/12/06	7	1627.86	7.1	1629.42	1625.00	-0.1	669	-0.01%
2021/12/03	5	1635.00	4.6	1632.29	1630.00	0.4	688	0.06%
2021/12/02	7	1634.29	5.8	1634.68	1630.00	1.2	697	0.17%
2021/12/01	24	1681.04	62.3	1696.37	1670.00	-38.3	695	-5.51%
2021/11/30	22.1	1723.00	25.1	1732.76	1780.00	-3	694	-0.44%
2021/11/29	6.5	1669.37	5	1686.00	1660.00	1.5	683	0.22%
2021/11/26	2	1622.49	4.6	1617.81	1630.00	-2.6	695	-0.37%
2021/11/25	1	1649.99	1	1630.90	1655.00	0	755	-0.01%
2021/11/24	16	1627.50	6.3	1616.89	1635.00	9.7	764	1.26%
2021/11/23	4	1622.50	23.7	1614.30	1625.00	-19.7	769	-2.56%
2021/11/22	14.2	1645.35	31.2	1646.06	1640.00	-17	775	-2.20%
2021/11/19	7.2	1693.12	6.1	1699.89	1700.00	1.1	780	0.14%
2021/11/18	8.5	1697.18	22.3	1693.06	1665.00	-13.8	784	-1.76%
2021/11/17	70.4	1712.72	25	1711.00	1750.00	45.4	786	5.77%
2021/11/16	68.4	1643.32	13.1	1631.40	1660.00	55.2	784	7.04%
2021/11/15	10	1610.50	8.3	1613.83	1600.00	1.7	783	0.22%
2021/11/12	14.2	1653.20	19	1657.23	1630.00	-4.8	786	-0.62%
2021/11/11	2	1702.50	2	1742.50	1695.00	0	785	0.00%
2021/11/10	9	1738.32	6	1741.67	1725.00	3	786	0.38%
2021/11/09	11	1707.80	10.3	1706.55	1735.00	0.8	787	0.10%
2021/11/08	8.3	1661.44	9.4	1656.84	1680.00	-1.1	786	-0.13%
2021/11/05	6	1667.59	6	1663.36	1675.00	0	788	0.00%
2021/11/04	15.1	1665.35	8.2	1677.05	1620.00	6.9	791	0.87%
2021/11/03	20.7	1698.79	17	1696.85	1660.00	3.7	794	0.47%
2021/11/02	8	1791.87	6	1795.00	1780.00	2	787	0.25%
2021/11/01	5.2	1772.42	19.8	1810.12	1770.00	-14.6	788	-1.86%
2021/10/29	7	1772.53	5	1754.01	1790.00	2	794	0.25%
2021/10/28	22	1709.77	13.2	1711.06	1685.00	8.8	793	1.11%
2021/10/27	34	1702.79	20.8	1706.37	1700.00	13.2	796	1.66%
2021/10/26	10	1700.54	10	1705.50	1730.00	0	802	0.00%
2021/10/25	7	1752.14	7	1758.57	1685.00	0	807	0.00%
2021/10/22	16.5	1832.89	15.5	1825.71	1790.00	1	807	0.13%
2021/10/21	167.1	1759.29	8	1766.25	1780.00	159.1	800	19.87%	大買/鉅額交易
2021/10/20	6	1748.33	6	1749.17	1750.00	0	792	0.00%
2021/10/19	7	1724.27	6	1717.50	1710.00	1	786	0.13%
2021/10/18	140.2	1693.62	17	1700.29	1690.00	123.2	787	15.64%	大買/鉅額交易
2021/10/15	30.1	1686.00	40	1696.32	1700.00	-9.9	785	-1.26%
2021/10/14	34.3	1579.59	22	1567.52	1620.00	12.3	772	1.59%
2021/10/13	32	1477.66	23.3	1481.16	1475.00	8.7	769	1.13%
2021/10/12	109	1491.69	29.5	1487.41	1460.00	79.5	770	10.32%	大買/
2021/10/08	226.3	1556.06	23.1	1552.26	1555.00	203.2	768	26.45%	大買/鉅額交易
2021/10/07	40	1516.88	21.2	1515.38	1530.00	18.8	763	2.46%
2021/10/06	37	1479.31	44	1478.13	1460.00	-6.9	765	-0.90%
2021/10/05	37	1497.02	137	1493.03	1500.00	-100	768	-13.01%	大賣/
2021/10/04	30.5	1574.35	23.3	1572.72	1570.00	7.2	765	0.94%
2021/10/01	47	1612.66	42.6	1615.01	1575.00	4.4	773	0.57%
2021/09/30	42	1605.95	29.6	1612.32	1620.00	12.4	782	1.59%
2021/09/29	54	1607.50	156.7	1607.70	1580.00	-102.7	781	-13.14%	大賣/鉅額交易
2021/09/28	57.8	1667.45	50	1669.27	1635.00	7.8	777	1.00%
2021/09/27	16	1793.73	155.2	1808.53	1765.00	-139.1	763	-18.23%	大賣/鉅額交易
2021/09/24	30.3	1991.79	34	1982.80	1960.00	-3.7	752	-0.49%
2021/09/23	20.6	2050.07	69.9	2072.70	2045.00	-49.2	752	-6.54%
2021/09/22	29.9	2063.07	46.1	2071.09	2100.00	-16.2	752	-2.15%
2021/09/17	32	2105.76	32.5	2114.63	2025.00	-0.4	750	-0.06%
2021/09/16	16.8	2089.64	24	2093.13	2100.00	-7.2	743	-0.97%
2021/09/15	17.7	2072.77	27.3	2074.34	2085.00	-9.6	743	-1.28%
2021/09/14	40.7	1987.69	16	1988.12	2010.00	24.7	740	3.34%
2021/09/13	11.1	1948.52	11	1946.92	1995.00	0	739	0.00%
2021/09/10	37.1	1840.01	17	1842.06	1845.00	20.1	726	2.76%
2021/09/09	13.2	1800.63	12.8	1798.44	1750.00	0.4	721	0.05%
2021/09/08	18.5	1786.38	65	1797.77	1800.00	-46.5	714	-6.51%
2021/09/07	38.2	1664.27	14.8	1681.00	1730.00	23.4	699	3.34%
2021/09/06	7.1	1598.39	5.4	1603.45	1615.00	1.7	690	0.24%
2021/09/03	12.5	1610.65	12.9	1607.35	1580.00	-0.4	692	-0.06%
2021/09/02	8	1579.38	23.2	1579.70	1560.00	-15.2	690	-2.20%
2021/09/01	28	1636.25	20	1637.32	1580.00	8	687	1.16%
2021/08/31	61.5	1743.74	12.1	1766.53	1715.00	49.4	678	7.28%
2021/08/30	23.9	1772.80	13.8	1781.69	1755.00	10.1	625	1.61%
2021/08/27	12	1714.57	4	1717.50	1745.00	8	616	1.30%
2021/08/26	35.5	1688.83	14	1672.38	1710.00	21.6	615	3.51%
2021/08/25	25	1676.80	37.8	1668.61	1715.00	-12.9	616	-2.08%
2021/08/24	34	1592.80	14.3	1607.67	1585.00	19.7	609	3.23%
2021/08/23	20.2	1619.71	13.2	1638.48	1600.00	6.9	604	1.15%
2021/08/20	9.8	1647.29	9	1657.78	1650.00	0.8	599	0.14%
2021/08/19	10	1672.00	18	1659.44	1635.00	-8	599	-1.33%
2021/08/18	17.1	1686.96	18.2	1698.75	1720.00	-1.1	595	-0.18%
2021/08/17	1.9	1793.38	2.4	1789.38	1705.00	-0.5	593	-0.08%
2021/08/16	8.6	1751.64	14.6	1761.61	1775.00	-6	592	-1.02%
2021/08/13	2.3	1863.65	3	1848.11	1775.00	-0.8	597	-0.13%
2021/08/12	28.4	1903.47	19.1	1909.70	1870.00	9.2	602	1.53%
2021/08/11	18.1	1881.94	17	1896.47	1890.00	1.1	607	0.18%
2021/08/10	10.3	1971.65	36.1	1952.61	1920.00	-25.8	612	-4.22%
2021/08/09	17.7	1930.74	27	1939.63	1960.00	-9.3	610	-1.53%
2021/08/06	4.1	1892.88	7	1880.71	1890.00	-2.9	609	-0.47%
2021/08/05	24	1890.63	27	1892.41	1890.00	-3	609	-0.50%
2021/08/04	77.4	1851.68	41	1845.85	1845.00	36.4	603	6.03%
2021/08/03	38.3	1705.47	42	1708.21	1765.00	-3.7	586	-0.63%
2021/08/02	16.1	1591.37	15.3	1594.50	1640.00	0.8	573	0.14%
2021/07/30	34.7	1614.95	20.2	1632.25	1560.00	14.5	567	2.55%
2021/07/29	23.9	1608.31	99	1585.86	1650.00	-75.1	557	-13.47%
2021/07/28	31.8	1532.02	17	1530.29	1550.00	14.8	545	2.71%
2021/07/27	19.1	1479.48	16.3	1485.92	1500.00	2.7	539	0.51%
2021/07/26	9	1548.89	10	1549.50	1535.00	-1	532	-0.19%
2021/07/23	9.5	1589.19	62	1585.08	1565.00	-52.5	533	-9.84%
2021/07/22	14.3	1577.80	35	1569.57	1575.00	-20.7	531	-3.90%
2021/07/21	172.6	1548.46	19.6	1558.51	1540.00	153	526	29.07%	大買/鉅額交易
2021/07/20	63.7	1563.12	57	1565.97	1595.00	6.7	522	1.28%
2021/07/19	16.5	1557.12	18	1562.50	1550.00	-1.5	519	-0.29%
2021/07/16	143.6	1599.07	10.6	1592.97	1580.00	132.9	510	26.02%	大買/鉅額交易
2021/07/15	94.8	1611.13	14	1610.36	1635.00	80.8	502	16.06%
2021/07/14	16.1	1613.62	14.1	1619.57	1620.00	2	495	0.41%
2021/07/13	24.5	1621.19	17.1	1627.01	1610.00	7.4	488	1.52%
2021/07/12	19	1649.21	18.1	1660.00	1590.00	0.9	477	0.19%
2021/07/09	21.1	1602.46	23.3	1607.55	1670.00	-2.1	464	-0.46%
2021/07/08	26	1679.04	29.2	1683.39	1635.00	-3.2	453	-0.69%
2021/07/07	193.2	1661.68	47.2	1657.88	1655.00	146	440	33.15%	大買/鉅額交易
2021/07/06	3	1561.70	4.2	1597.15	1615.00	-1.2	415	-0.30%
2021/07/05	20.2	1478.10	3.3	1488.73	1470.00	16.9	399	4.22%
2021/07/02	5.1	1992.83	10.1	2006.47	2005.00	-5	385	-1.30%
2021/07/01	3	1943.33	1.3	1911.89	1900.00	1.7	376	0.45%
2021/06/30	1.4	1883.11	1	1910.00	1885.00	0.4	370	0.09%
2021/06/29	1	1794.63	0.7	1805.00	1800.00	0.3	363	0.08%
2021/06/28	6.7	1806.99	44.3	1798.62	1780.00	-37.6	358	-10.49%
2021/06/25	8.1	1859.00	6.9	1851.46	1870.00	1.2	347	0.35%
2021/06/24	10.1	1734.72	2.4	1705.04	1780.00	7.7	332	2.32%
2021/06/23	30	1623.33	22	1617.05	1635.00	8	323	2.48%
2021/06/22	13.2	1608.64	51.3	1638.10	1580.00	-38.1	318	-11.98%
2021/06/21	12.3	1614.21	13	1605.80	1645.00	-0.7	310	-0.22%
2021/06/18	36	1546.39	0.7	1535.00	1520.00	35.3	297	11.86%
2021/06/17	1.1	1415.82	1	1415.00	1465.00	0.1	287	0.04%
2021/06/16	16.1	1423.42	6.2	1403.02	1420.00	9.9	283	3.49%
2021/06/15	0.3	1388.32	0	0.00	1400.00	0.3	278	0.10%
2021/06/11	0.3	1340.00	0.3	1352.07	1350.00	0	275	0.00%
2021/06/10	3.1	1316.83	2.9	1325.72	1315.00	0.2	270	0.08%
2021/06/09	3.1	1340.32	38.2	1326.13	1320.00	-35.1	266	-13.18%
2021/06/08	4	1342.56	2	1350.00	1325.00	2	263	0.76%
2021/06/07	15	1418.67	3	1423.34	1405.00	12	256	4.68%
2021/06/03	1	1335.00	11	1349.09	1365.00	-10	249	-4.02%
2021/06/02	30.5	1357.59	16	1345.48	1345.00	14.6	244	5.94%
2021/06/01	2.8	1243.64	2.2	1245.37	1280.00	0.7	237	0.28%
2021/05/31	1	1280.00	2.9	1248.71	1240.00	-1.9	234	-0.81%
2021/05/28	11.8	1220.86	17	1229.33	1250.00	-5.2	233	-2.23%
2021/05/27	3.3	1218.85	17.5	1216.37	1170.00	-14.3	230	-6.18%
2021/05/26	30.2	1190.97	1.3	1190.24	1200.00	28.8	228	12.59%
2021/05/25	9	1181.11	12.5	1199.32	1195.00	-3.5	232	-1.49%
2021/05/24	8.9	1177.72	7.7	1187.05	1220.00	1.2	232	0.52%
2021/05/21	22	1177.49	24.1	1189.50	1160.00	-2.1	230	-0.89%
2021/05/20	13.4	1234.12	30.5	1236.32	1215.00	-17.1	220	-7.75%
2021/05/19	17	1302.65	16.1	1307.40	1250.00	0.9	212	0.43%
2021/05/18	14.5	1251.26	16.4	1261.88	1295.00	-1.9	205	-0.92%
2021/05/17	6	1147.54	6.7	1147.12	1180.00	-0.7	195	-0.38%
2021/05/14	16.6	1058.54	16.4	1064.76	1075.00	0.1	192	0.05%
2021/05/13	11.2	1063.81	50.3	1085.17	1090.00	-39.1	184	-21.20%
2021/05/12	25.2	993.08	5.4	1000.53	991.00	19.8	180	11.00%
2021/05/11	12	994.58	2.7	995.05	986.00	9.3	178	5.23%
2021/05/10	4	1017.50	1	1019.64	1020.00	3	178	1.66%
2021/05/07	5.1	1019.72	1.2	1015.84	1015.00	3.9	180	2.18%
2021/05/06	5.5	1030.28	2	1032.01	1025.00	3.5	183	1.89%
2021/05/05	18	997.28	3.3	995.36	997.00	14.7	183	7.99%
2021/05/04	13.5	1007.31	2.7	992.12	997.00	10.8	186	5.76%
2021/05/03	0	0.00	1.6	1012.89	1000.00	-1.6	187	-0.83%
2021/04/29	15.5	1048.76	5.5	1035.69	1030.00	10	194	5.12%
2021/04/28	4.1	980.49	5.3	985.18	971.00	-1.3	196	-0.65%
2021/04/27	2	997.00	1.6	989.57	980.00	0.4	203	0.22%
2021/04/26	21.8	1047.11	5.1	1028.03	1000.00	16.7	210	7.93%
2021/04/23	2.4	1027.05	3.4	1035.04	1100.00	-1	213	-0.45%
2021/04/22	0.9	999.73	3	1005.00	1000.00	-2.1	214	-0.99%
2021/04/21	1	1005.00	1	999.00	998.00	0	218	0.00%
2021/04/20	0	996.00	1	1000.00	1000.00	-1	229	-0.43%
2021/04/19	0.4	998.98	1	1000.00	1000.00	-0.6	233	-0.27%
2021/04/16	0	965.00	1	1000.00	999.00	-1	234	-0.42%
2021/04/15	1	1005.00	2	1000.00	1000.00	-1	238	-0.42%
2021/04/14	9	995.38	5	999.40	1000.00	4	244	1.65%
2021/04/13	2.1	996.13	2	993.00	993.00	0.1	252	0.04%
2021/04/12	0	0.00	1.1	989.35	992.00	-1.1	252	-0.42%
2021/04/09	0	0.00	1	988.00	988.00	-1	254	-0.39%
2021/04/07	2	985.50	0	0.00	982.00	2	254	0.78%
2021/04/01	1	958.00	2.1	967.01	958.00	-1.1	261	-0.42%
2021/03/31	5.1	975.87	7	983.00	990.00	-1.9	261	-0.74%
2021/03/30	0	0.00	2	961.00	958.00	-2	260	-0.77%
2021/03/29	0	0.00	2	967.00	933.00	-2	271	-0.74%
2021/03/26	0	0.00	1	953.00	953.00	-1	277	-0.36%
2021/03/25	4	938.05	17.1	940.34	953.00	-13.1	281	-4.64%
2021/03/24	6.4	922.85	14	932.07	930.00	-7.6	287	-2.65%
2021/03/23	0	0.00	1.2	886.29	883.00	-1.2	290	-0.41%
2021/03/22	2	885.50	2.5	897.07	885.00	-0.5	296	-0.16%
2021/03/19	1	886.00	1.9	901.24	912.00	-0.9	303	-0.30%
2021/03/18	1.1	897.70	0.5	911.39	895.00	0.6	310	0.20%
2021/03/17	14.2	907.00	8	905.63	906.00	6.2	314	1.98%
2021/03/16	6.6	896.06	1	909.00	896.00	5.6	316	1.76%
2021/03/15	2	860.00	1.7	863.05	872.00	0.3	316	0.10%
2021/03/12	3	878.00	3.1	877.91	867.00	-0.1	318	-0.02%
2021/03/11	3.4	893.23	2.3	866.14	903.00	1	317	0.33%
2021/03/10	1	845.20	4.2	854.41	845.00	-3.1	314	-1.00%
2021/03/09	1.7	852.77	1.4	844.65	860.00	0.4	315	0.12%
2021/03/08	1.3	874.26	1.2	880.43	868.00	0.2	315	0.05%
2021/03/05	3	863.72	3.1	868.14	878.00	-0.1	317	-0.04%
2021/03/04	0.5	885.00	0.6	898.36	907.00	-0.2	321	-0.05%
2021/03/03	14.2	907.19	1.5	907.13	913.00	12.6	332	3.80%
2021/03/02	7	912.57	5.3	921.73	900.00	1.7	334	0.51%
2021/02/26	6	955.50	7.3	962.90	967.00	-1.3	337	-0.37%
2021/02/25	43.8	994.32	5.6	994.24	998.00	38.2	344	11.09%
2021/02/24	11.3	986.96	9.7	980.38	961.00	1.6	350	0.45%
2021/02/23	6.7	913.69	6.8	925.19	961.00	-0.1	345	-0.03%
2021/02/22	1.7	867.63	0	0.00	874.00	1.7	351	0.48%
2021/02/19	2.2	861.76	6	857.23	856.00	-3.8	354	-1.06%
2021/02/18	8.3	846.48	8	855.13	865.00	0.3	354	0.08%
2021/02/17	2.1	821.14	2.7	831.62	821.00	-0.6	353	-0.18%
2021/02/05	1.6	828.20	1	823.00	823.00	0.6	354	0.16%
2021/02/04	0	826.00	0.3	818.25	816.00	-0.3	356	-0.07%
2021/02/03	3	837.67	13.1	830.45	830.00	-10.1	364	-2.76%
2021/02/02	2.6	825.49	4	824.25	817.00	-1.4	372	-0.37%
2021/02/01	1.1	801.45	8.5	802.49	802.00	-7.4	373	-1.98%
2021/01/29	0	802.00	0.2	796.57	788.00	-0.2	372	-0.05%
2021/01/28	0.3	797.48	0.9	800.17	796.00	-0.5	370	-0.15%
2021/01/27	1.5	820.71	1	823.00	825.00	0.5	369	0.13%
2021/01/26	1	804.00	1.7	818.52	810.00	-0.7	369	-0.19%
2021/01/25	3.1	820.21	8.2	826.15	815.00	-5.1	366	-1.39%
2021/01/22	8.4	849.48	13.2	848.78	837.00	-4.8	366	-1.32%
2021/01/21	2	823.00	6	805.17	824.00	-4	359	-1.11%
2021/01/20	0	0.00	7.1	796.81	796.00	-7.1	356	-1.98%
2021/01/19	5.2	798.04	33	796.27	800.00	-27.8	350	-7.94%
2021/01/18	3	789.33	4.6	783.11	760.00	-1.6	342	-0.46%
2021/01/15	1.1	781.80	1	787.00	778.00	0.1	335	0.02%
2021/01/14	0	0.00	7	754.57	754.00	-7	334	-2.10%
2021/01/13	13	753.23	5	727.70	749.00	8	336	2.37%
2021/01/12	64	694.86	1	699.00	699.00	63	329	19.14%
2021/01/11	10	681.40	0	0.00	681.00	10	327	3.05%
2021/01/08	37	677.62	5	678.20	680.00	32	331	9.66%
2021/01/07	21	678.38	13.4	677.55	675.00	7.6	335	2.27%
2021/01/06	7	653.43	19	676.99	678.00	-12	331	-3.64%
2021/01/05	5	648.60	4	647.75	648.00	1	324	0.31%
2021/01/04	0.1	634.00	1	633.00	645.00	-0.9	329	-0.28%
2020/12/31	0	639.03	1	635.00	637.00	-1	329	-0.29%
2020/12/30	0	636.00	0	0.00	638.00	0	338	0.00%
2020/12/29	0	641.00	1	647.00	641.00	-1	340	-0.29%
2020/12/28	14.7	631.78	1	638.00	637.00	13.7	339	4.04%
2020/12/24	69.7	632.77	1	634.00	634.00	68.7	339	20.26%
2020/12/23	0	0.00	25.1	624.71	630.00	-25.1	339	-7.40%
2020/12/22	0	0.00	1	618.00	618.00	-1	329	-0.30%
2020/12/21	1	617.00	6	613.33	617.00	-5	326	-1.53%
2020/12/18	26	616.08	24.6	615.82	616.00	1.4	322	0.44%
2020/12/17	2	615.50	2	613.49	611.00	0	316	0.00%
2020/12/16	0	0.00	25	599.24	604.00	-25	314	-7.95%
2020/12/15	0	0.00	5	596.60	600.00	-5	316	-1.58%
2020/12/14	3	583.67	3.5	587.70	583.00	-0.5	314	-0.16%
2020/12/10	26	608.73	0	0.00	606.00	26	308	8.42%
2020/12/09	68	613.62	1	619.00	615.00	67	306	21.84%
2020/12/08	0.1	612.00	41	609.51	608.00	-40.9	306	-13.36%
2020/12/07	0	0.00	10	620.20	618.00	-10	305	-3.27%
2020/12/01	7	629.57	0	0.00	621.00	7	321	2.18%
2020/11/30	1	620.00	13	627.62	620.00	-12	325	-3.68%
2020/11/27	0	656.00	4	654.00	656.00	-4	323	-1.24%
2020/11/26	21	622.05	2	623.50	625.00	19	329	5.76%
2020/11/25	52.1	611.76	1	610.00	608.00	51.1	335	15.25%
2020/11/24	1	609.00	2	607.50	607.00	-1	335	-0.30%
2020/11/23	27	659.48	0	0.00	639.00	27	333	8.10%
2020/11/19	0.4	669.67	2	687.00	684.00	-1.6	349	-0.46%
2020/11/18	0	0.00	2	648.01	648.00	-2	343	-0.59%
2020/11/17	0	0.00	2	642.50	644.00	-2	353	-0.57%
2020/11/16	2	629.00	2	630.97	633.00	0	373	0.00%
2020/11/13	0	0.00	2.1	612.77	619.00	-2.1	387	-0.53%
2020/11/12	3	623.67	34.1	624.44	627.00	-31.1	388	-8.01%
2020/11/11	2	634.55	3.4	638.12	628.00	-1.4	386	-0.35%
2020/11/10	5	663.80	4.2	664.70	660.00	0.8	378	0.22%
2020/11/09	1	694.00	3	694.67	694.00	-2	369	-0.54%
2020/11/05	2	684.00	0.4	690.31	680.00	1.6	372	0.43%
2020/11/04	0	0.00	2	682.00	685.00	-2	377	-0.53%
2020/11/03	12	687.17	15	688.13	687.00	-3	377	-0.79%
2020/10/30	0.2	693.20	3.2	687.38	684.00	-3	379	-0.80%
2020/10/29	0	0.00	0.1	698.80	696.00	-0.1	379	-0.02%
2020/10/28	0	0.00	18	690.07	693.00	-18	386	-4.66%
2020/10/27	0	0.00	0	703.00	692.00	0	390	-0.01%
2020/10/26	1	689.00	0	699.00	688.00	1	389	0.25%
2020/10/23	0	0.00	2	676.50	676.00	-2	389	-0.51%
2020/10/22	1	677.00	2	677.00	675.00	-1	394	-0.25%
2020/10/21	0	0.00	22	686.00	687.00	-22	395	-5.56%
2020/10/19	1	661.00	0	0.00	661.00	1	390	0.26%
2020/10/16	1	676.00	1	676.00	666.00	0	387	0.00%
2020/10/15	0	0.00	1	681.00	679.00	-1	389	-0.26%
2020/10/14	2	696.00	7	698.57	699.00	-5	391	-1.28%
2020/10/08	3	727.00	3	729.00	725.00	0	403	0.00%
2020/10/07	1	725.00	0	0.00	725.00	1	405	0.25%
2020/10/06	9	684.44	0	0.00	681.00	9	396	2.27%
2020/10/05	3	695.67	0	0.00	683.00	3	396	0.76%
2020/09/24	0	0.00	7	697.43	693.00	-7	409	-1.71%
2020/09/23	0	0.00	2	706.00	698.00	-2	411	-0.49%
2020/09/21	33.1	725.47	0	0.00	732.00	33.1	418	7.92%
2020/09/18	10	717.40	0	0.00	721.00	10	420	2.38%
2020/09/16	61	696.74	1	720.00	720.00	60	413	14.51%
2020/09/15	4	686.25	0.1	690.00	683.00	3.9	415	0.93%
2020/09/11	2	677.00	0	0.00	680.00	2	428	0.47%
2020/09/10	0	0.00	2	676.50	680.00	-2	436	-0.46%
2020/09/09	2	697.00	2	687.00	691.00	0	437	0.00%
2020/09/08	3	704.00	0	0.00	705.00	3	439	0.68%
2020/09/07	1	700.00	0	0.00	701.00	1	441	0.23%
2020/09/04	3	725.33	3	737.33	716.00	0	441	0.00%
2020/09/03	3	770.00	0	0.00	763.00	3	438	0.68%
2020/09/02	12	760.67	1	749.00	751.00	11	441	2.49%
2020/09/01	0	0.00	1	749.00	748.00	-1	438	-0.23%
2020/08/31	1	730.00	0	0.00	729.00	1	422	0.24%
2020/08/27	0	0.00	1	724.00	725.00	-1	415	-0.24%
2020/08/26	9	730.56	2	733.00	720.00	7	408	1.71%
2020/08/25	2	708.00	0	0.00	718.00	2	398	0.50%
2020/08/24	71	686.35	0	0.00	682.00	71	390	18.19%
2020/08/21	100	683.81	0	0.00	679.00	100	386	25.84%
2020/08/20	1	670.00	4	691.75	675.00	-3	375	-0.80%
2020/08/19	9	656.33	2	655.00	675.00	7	354	1.97%
2020/08/18	5.7	620.73	4	603.00	620.00	1.7	339	0.50%
2020/08/13	2.8	611.25	0	0.00	608.00	2.8	360	0.79%
2020/08/12	1	597.00	10	597.60	605.00	-9	360	-2.50%
2020/08/11	1	620.00	1	603.00	609.00	0	356	0.00%
2020/08/10	2	603.50	1	599.00	612.00	1	359	0.28%
2020/08/05	1	645.00	1	641.00	645.00	0	380	0.00%
2020/08/03	2	660.00	0	0.00	650.00	2	394	0.51%
2020/07/31	2	649.50	0	0.00	650.00	2	397	0.50%
2020/07/30	0	650.00	0	0.00	645.00	0	400	0.00%
2020/07/29	1	657.00	18	647.94	643.00	-17	400	-4.24%
2020/07/28	4	653.00	4	640.50	653.00	0	400	0.00%
2020/07/27	3	645.00	4	648.75	645.00	-1	397	-0.25%
2020/07/24	19	690.47	1	663.00	668.00	18	395	4.56%
2020/07/23	14	687.14	9	679.89	684.00	5	393	1.27%
2020/07/21	33	698.54	0	0.00	693.00	33	395	8.34%
2020/07/20	0	0.00	2	684.00	693.00	-2	390	-0.51%
2020/07/17	0	0.00	2	733.66	699.00	-2	387	-0.52%
2020/07/16	0	0.00	1	748.00	750.00	-1	381	-0.26%
2020/07/15	4	782.26	0	0.00	785.00	4	380	1.06%
2020/07/13	0	0.00	4	795.25	792.00	-4	379	-1.05%
2020/07/10	0	0.00	5	781.80	792.00	-5	383	-1.30%
2020/07/09	0	0.00	3	790.33	790.00	-3	386	-0.78%
2020/07/08	8	788.38	0	0.00	783.00	8	385	2.07%
2020/07/06	3	779.00	0	0.00	780.00	3	379	0.79%
2020/07/03	3	760.67	1	759.00	756.00	2	374	0.53%
2020/07/02	0	0.00	1	748.00	750.00	-1	376	-0.27%
2020/07/01	4	733.00	1	739.00	740.00	3	381	0.79%
2020/06/30	2	727.50	0	0.00	716.00	2	385	0.52%
2020/06/23	3.7	722.74	0	0.00	720.00	3.7	385	0.95%
2020/06/22	9.1	717.36	8.9	718.28	710.00	0.2	381	0.04%
2020/06/19	5	695.60	4	710.00	710.00	1	374	0.27%
2020/06/18	2	682.50	0	0.00	684.00	2	368	0.54%
2020/06/17	4	676.00	3	693.00	693.00	1	360	0.28%
2020/06/16	8	651.88	0	0.00	646.00	8	354	2.26%
2020/06/15	3	637.00	3	641.33	626.00	0	352	0.00%
2020/06/12	7	648.00	5	606.40	650.00	2	351	0.57%
2020/06/10	0	0.00	0	646.00	646.00	0	347	0.00%
2020/06/09	8	629.63	0	0.00	628.00	8	343	2.33%
2020/06/08	1	584.00	0	0.00	580.00	1	338	0.30%
2020/06/04	1	579.00	0	0.00	579.00	1	340	0.29%
2020/06/03	25	578.68	0	0.00	580.00	25	338	7.39%
2020/06/01	4	584.25	0	0.00	585.00	4	330	1.21%
2020/05/29	19.2	573.40	0	0.00	570.00	19.2	326	5.88%
2020/05/28	1	569.00	0	0.00	548.00	1	318	0.31%
2020/05/27	2	562.00	0	0.00	564.00	2	320	0.62%
2020/05/25	1	554.00	1	552.00	561.00	0	316	0.00%
2020/05/22	4	552.75	0	0.00	549.00	4	316	1.26%
2020/05/21	2	539.00	0	0.00	548.00	2	314	0.64%
2020/05/20	3	521.67	3	520.00	526.00	0	308	0.00%
2020/05/19	2	489.25	0	0.00	496.00	2	300	0.67%
2020/05/18	0	0.00	1	484.50	481.00	-1	300	-0.33%
2020/05/15	4	489.00	2	488.75	489.50	2	308	0.65%
2020/05/14	9	494.44	0	0.00	482.00	9	310	2.90%
2020/05/13	3	522.99	0	0.00	499.50	3	304	0.99%
2020/05/12	4	554.75	4	547.75	543.00	0	292	0.00%
2020/05/11	6	580.16	2	559.00	553.00	4	285	1.40%
2020/05/08	10	584.90	3	582.67	579.00	7	275	2.54%
2020/05/07	4	526.00	6	532.50	544.00	-2	265	-0.75%
2020/05/06	5	486.20	7	491.07	495.00	-2	255	-0.78%
2020/05/04	3	478.17	0	0.00	476.00	3	246	1.22%
2020/04/30	4	477.88	0	0.00	480.50	4	244	1.64%
2020/04/29	3	471.50	7	473.07	473.00	-4	243	-1.64%
2020/04/28	3	473.00	0	0.00	472.00	3	242	1.24%
2020/04/27	5	477.60	2	475.50	474.50	3	242	1.24%
2020/04/24	3	477.17	0	0.00	477.00	3	239	1.25%
2020/04/23	4	468.13	4	463.75	471.00	0	235	0.00%
2020/04/22	5	477.30	1	471.50	468.00	4	233	1.71%
2020/04/21	4	465.63	0	0.00	472.50	4	227	1.76%
2020/04/17	2	457.75	0	0.00	451.00	2	222	0.90%
2020/04/16	7	473.50	0	0.00	472.00	7	214	3.26%
2020/04/15	4	461.50	2	464.50	461.00	2	207	0.96%
2020/04/14	4	445.50	0	0.00	445.00	4	202	1.98%
2020/04/13	2	428.75	5	424.20	429.50	-3	196	-1.53%
2020/04/10	0	0.00	2	428.25	425.50	-2	194	-1.03%
2020/04/09	3	420.83	0	0.00	425.00	3	189	1.58%
2020/04/08	5	412.10	7	410.29	411.50	-2	183	-1.09%
2020/04/07	5	412.40	2	409.25	409.00	3	181	1.65%
2020/04/06	0	0.00	3	418.17	411.00	-3	177	-1.69%
2020/03/31	43	377.90	4	377.63	383.00	39	153	25.34%
2020/03/27	0	0.00	3	339.83	356.00	-3	144	-2.08%
2020/03/26	0	0.00	9	331.17	330.50	-9	139	-6.45%
2020/03/25	7	336.79	6	330.25	330.00	1	138	0.72%
2020/03/23	0	0.00	1	319.00	321.00	-1	133	-0.75%
2020/03/20	0	0.00	1.3	322.74	323.50	-1.3	132	-0.99%
2020/03/18	0	0.00	32	315.30	314.00	-32	125	-25.59%
2020/03/16	0	0.00	19	311.87	303.50	-19	119	-15.84%
2020/03/13	1	312.00	3	317.33	320.50	-2	115	-1.74%
2020/03/11	0	0.00	20	358.73	359.00	-20	105	-18.90%
2020/03/10	2	359.50	0	0.00	359.50	2	102	1.95%
2020/03/09	0	0.00	11	361.32	361.00	-11	99	-11.10%
2020/03/06	0	0.00	7	361.43	365.50	-7	97	-7.17%
2020/03/05	4	361.00	0	0.00	362.00	4	95	4.20%
2020/03/04	0	0.00	2	359.50	362.50	-2	95	-2.10%
2020/03/02	7	359.50	0	0.00	363.00	7	92	7.59%
2020/02/27	2	359.00	2	353.00	353.50	0	87	0.00%
2020/02/24	15	367.00	0	0.00	353.00	15	81	18.33%
2020/02/18	32	376.42	9	375.17	360.50	23	65	35.04%
2020/02/17	4	356.00	1	355.00	356.00	3	55	5.38%
2020/02/14	1	331.00	0	0.00	324.00	1	47	2.09%
2020/02/12	5	318.10	0	0.00	318.50	5	42	11.65%
2020/02/05	0	0.00	4	305.25	305.00	-4	45	-8.88%
2020/01/31	0	0.00	5	299.60	306.00	-5	44	-11.14%
2020/01/16	0	0.00	7	300.00	300.50	-7	38	-18.16%
2020/01/15	0	0.00	11	298.27	298.00	-11	38	-28.55%
2019/12/26	3	291.83	0	0.00	292.00	3	40	7.33%
2019/12/25	11	290.55	0	0.00	292.50	11	41	26.66%
2019/12/24	1	292.00	0	0.00	292.00	1	41	2.39%
2019/12/19	0	0.00	1	294.00	294.00	-1	42	-2.37%
2019/11/27	5	289.40	0	0.00	288.50	5	43	11.46%
2019/11/13	3	285.17	0	0.00	285.50	3	42	7.00%
2019/11/12	0	0.00	2	282.50	280.50	-2	43	-4.58%
2019/11/06	3	287.67	0	0.00	288.00	3	43	6.89%
2019/11/05	0	0.00	1	281.00	282.50	-1	41	-2.39%
2019/11/04	5	276.40	0	0.00	275.00	5	39	12.53%
2019/10/23	0	0.00	11	259.95	259.00	-11	40	-27.37%
2019/10/21	0	0.00	3	258.33	258.50	-3	40	-7.41%
2019/10/18	2	257.50	0	0.00	257.00	2	40	4.94%
2019/10/17	2	265.00	6	261.17	261.00	-4	36	-10.86%
2019/10/16	0	0.00	10	260.95	264.00	-10	36	-27.25%
2019/10/15	0	0.00	7	258.57	261.00	-7	36	-19.10%
2019/10/14	3	255.83	4	256.75	257.00	-1	36	-2.75%
2019/10/09	3	254.00	9	253.50	253.00	-6	36	-16.62%
2019/10/01	0.1	263.50	0	0.00	261.00	0.1	38	0.26%
2019/09/27	1	266.00	2	268.00	261.50	-1	38	-2.59%
2019/09/26	0	0.00	10	271.40	270.00	-10	37	-26.36%
2019/09/25	0	0.00	8	269.63	272.00	-8	37	-21.24%
2019/09/19	0	0.00	4	266.00	268.00	-4	39	-10.11%
2019/09/18	0	0.00	11	267.45	267.50	-11	39	-27.97%
2019/09/16	5	268.90	0	0.00	266.50	5	40	12.47%
2019/09/12	0	0.00	1	266.00	268.50	-1	39	-2.56%
2019/09/11	0	0.00	13	264.58	264.50	-13	39	-32.99%
2019/09/06	0	0.00	1	260.00	263.00	-1	38	-2.61%
2019/09/04	13	261.04	0	0.00	261.50	13	38	33.88%
2019/08/28	0	0.00	2	256.75	257.50	-2	42	-4.71%
2019/08/21	0	0.00	5	257.20	257.00	-5	48	-10.40%
2019/08/19	1	258.00	0	0.00	257.00	1	47	2.10%
2019/08/14	0	0.00	1	260.50	261.00	-1	47	-2.11%
2019/08/13	0	0.00	3	253.00	251.00	-3	47	-6.38%
2019/08/07	0	0.00	10	250.90	249.00	-10	47	-20.98%
2019/08/02	0	0.00	3	256.00	257.50	-3	48	-6.20%
2019/07/31	0	0.00	13	262.04	262.00	-13	49	-26.41%
2019/07/24	0	0.00	16	261.00	261.50	-16	54	-29.47%
2019/07/19	2	266.25	0	0.00	265.00	2	56	3.54%
2019/07/15	1	264.00	0	0.00	263.50	1	54	1.83%
2019/07/11	1	262.50	0	0.00	262.00	1	55	1.81%
2019/07/10	12	262.33	0	0.00	263.00	12	54	22.15%
2019/07/03	0	0.00	7	257.71	257.00	-7	64	-10.93%
2019/07/02	0	0.00	2	260.25	259.00	-2	64	-3.11%
2019/06/27	1	260.00	6	259.33	260.00	-5	65	-7.64%
2019/06/26	1	257.50	0	0.00	257.50	1	64	1.54%
2019/06/20	2	251.25	0	0.00	252.00	2	63	3.16%
2019/06/19	27	252.15	0	0.00	251.50	27	64	42.12%
2019/06/14	1	247.00	0	0.00	247.00	1	67	1.47%
2019/06/13	0.3	262.00	0	0.00	245.00	0.3	69	0.48%
2019/06/12	1.3	246.97	0	0.00	243.00	1.3	69	1.90%
2019/06/06	3	242.50	0	0.00	242.50	3	74	4.03%
2019/06/05	0	0.00	3	241.50	242.00	-3	74	-4.02%
2019/05/27	1	261.00	0	0.00	261.50	1	78	1.27%
2019/05/22	1	264.00	0	0.00	263.00	1	82	1.21%
2019/05/21	3	262.00	0	0.00	263.50	3	87	3.45%
2019/05/20	30	261.50	0	0.00	262.50	30	88	33.78%
2019/05/16	2	254.50	0	0.00	254.00	2	90	2.22%
2019/05/14	15	258.37	0	0.00	259.00	15	100	14.93%
2019/05/13	3	259.00	0	0.00	258.50	3	103	2.90%
2019/05/08	8	267.88	0	0.00	269.00	8	115	6.91%
2019/05/06	0	0.00	6	266.08	267.50	-6	120	-4.99%
2019/05/02	0	0.00	8	276.50	278.00	-8	121	-6.60%
2019/04/24	0	0.00	7	273.43	272.50	-7	121	-5.76%
2019/04/23	0	0.00	2	275.25	273.50	-2	122	-1.63%
2019/04/11	0	0.00	1	277.50	275.00	-1	127	-0.78%
2019/04/10	12	262.96	4	258.13	263.00	8	122	6.52%
2019/03/29	0	0.00	1	254.00	254.50	-1	120	-0.83%
2019/03/27	0	0.00	1	255.50	256.50	-1	121	-0.82%
2019/03/15	1	259.00	0	0.00	259.00	1	117	0.85%
2019/03/14	1	262.00	1	257.00	263.00	0	117	0.00%
2019/03/13	1	255.00	0	0.00	257.00	1	115	0.87%
2019/03/06	0	0.00	7	252.14	253.00	-7	123	-5.66%
2019/03/05	0	0.00	2	250.00	252.50	-2	124	-1.61%
2019/03/04	0	0.00	2	246.25	252.00	-2	124	-1.61%
2019/02/27	2	242.50	0	0.00	246.00	2	121	1.65%
2019/02/21	0	0.00	5	245.00	244.50	-5	114	-4.36%
2019/02/20	5	240.80	0	0.00	243.50	5	112	4.43%
2019/01/28	0	0.00	10	220.80	225.50	-10	84	-11.80%
2019/01/23	0	0.00	2	214.00	214.00	-2	83	-2.41%
2019/01/14	0	0.00	5	203.80	205.00	-5	90	-5.54%
2018/12/24	0	0.00	11	190.00	188.50	-11	106	-10.30%
2018/12/14	0	0.00	5	197.60	198.00	-5	115	-4.31%
2018/12/05	1	197.50	0	0.00	197.50	1	119	0.84%
2018/12/03	2	200.00	2	201.00	200.50	0	120	0.00%
2018/11/29	3	197.00	0	0.00	197.50	3	116	2.58%
2018/11/27	1	187.50	0	0.00	187.50	1	109	0.92%
2018/11/09	0	0.00	1	187.00	187.00	-1	129	-0.77%
2018/11/06	1	187.00	0	0.00	186.50	1	137	0.73%
2018/11/05	1	188.00	0	0.00	187.00	1	138	0.72%
2018/10/31	1	189.50	1	188.00	186.50	0	139	0.00%
2018/10/25	14	181.71	0	0.00	182.50	14	142	9.80%
2018/10/19	3	171.50	0	0.00	179.00	3	139	2.15%
2018/10/16	1	172.50	3	168.83	169.00	-2	150	-1.33%
2018/10/11	0	0.00	21	173.10	174.00	-21	145	-14.41%
2018/10/09	1	176.00	2	178.00	180.00	-1	142	-0.70%
2018/10/08	3	175.83	0	0.00	176.00	3	142	2.10%
2018/10/05	2	176.00	0	0.00	174.00	2	142	1.40%
2018/10/03	0	0.00	3	180.17	180.50	-3	141	-2.12%
2018/10/02	0	0.00	5	178.10	180.50	-5	141	-3.53%
2018/10/01	0	0.00	2	177.25	179.00	-2	141	-1.42%
2018/09/28	1	177.00	1	177.00	177.50	0	141	0.00%
2018/09/27	2	176.75	0	0.00	176.50	2	140	1.42%
2018/09/26	0	0.00	1	177.50	178.50	-1	140	-0.71%
2018/09/12	15	187.03	0	0.00	188.50	15	139	10.79%
2018/09/11	0	0.00	3	185.17	187.00	-3	137	-2.17%
2018/09/05	0	0.00	14	191.29	190.50	-14	134	-10.37%
2018/09/03	0	0.00	1	193.50	193.50	-1	134	-0.74%
2018/08/29	0	0.00	18	195.78	195.00	-18	136	-13.21%
2018/08/22	0	0.00	7	193.43	193.00	-7	138	-5.07%
2018/08/21	5	194.50	0	0.00	196.00	5	138	3.62%
2018/08/20	7	190.36	0	0.00	191.00	7	135	5.18%
2018/08/17	0	0.00	1	190.00	187.00	-1	134	-0.74%
2018/08/16	0	0.00	1	190.00	189.00	-1	135	-0.74%
2018/08/13	0	0.00	3	189.50	189.00	-3	134	-2.22%
2018/08/10	0	0.00	2	196.50	196.50	-2	130	-1.53%
2018/08/09	0	0.00	1	197.00	197.00	-1	130	-0.76%
2018/07/30	0	0.00	1	203.00	202.50	-1	121	-0.82%
2018/07/25	3	202.17	1	200.50	200.00	2	119	1.68%
2018/07/18	14	212.79	0	0.00	213.50	14	111	12.54%
2018/07/11	0	0.00	7	209.57	210.50	-7	115	-6.05%
2018/07/09	0	0.00	1	212.50	212.50	-1	117	-0.85%
2018/07/04	7	212.21	0	0.00	212.00	7	129	5.42%
2018/06/25	0	0.00	2	211.50	211.50	-2	132	-1.50%
2018/06/20	0.2	221.50	0	0.00	220.50	0.2	130	0.13%
2018/06/07	0	0.00	2	224.50	223.00	-2	135	-1.48%
2018/06/05	0	0.00	13	227.73	228.00	-13	136	-9.50%
2018/06/04	2	234.50	0	0.00	232.00	2	136	1.46%
2018/05/25	0	0.00	10	224.10	226.50	-10	139	-7.19%
2018/05/24	0	0.00	1	224.00	226.00	-1	141	-0.71%
2018/05/23	1	222.00	0	0.00	222.00	1	141	0.70%
2018/05/21	0	0.00	10	233.60	234.00	-10	143	-6.97%
2018/05/16	5	242.10	0	0.00	242.50	5	155	3.22%
2018/05/10	2	260.50	0	0.00	260.50	2	181	1.10%
2018/05/09	2	246.50	0	0.00	246.50	2	180	1.11%
2018/05/08	3	247.17	0	0.00	247.50	3	190	1.58%
2018/05/07	0	0.00	5	245.20	245.50	-5	200	-2.50%
2018/05/04	3	248.17	0	0.00	247.50	3	203	1.48%
2018/04/27	0	0.00	63	249.57	250.50	-63	205	-30.64%
2018/04/26	0	0.00	10	254.20	250.00	-10	205	-4.87%
2018/04/24	0	0.00	60	258.65	261.50	-60	207	-28.97%
2018/04/23	4	260.50	0	0.00	259.50	4	204	1.95%
2018/04/20	0	0.00	70	262.24	262.00	-70	203	-34.34%
2018/04/19	1	260.00	0	0.00	260.50	1	203	0.49%
2018/04/18	0	0.00	5	264.10	262.50	-5	201	-2.48%
2018/04/17	1	267.50	0	0.00	267.50	1	200	0.50%
2018/04/13	0	0.00	20	277.20	276.50	-20	199	-10.05%
2018/04/11	2	287.75	16	288.28	287.00	-14	199	-7.02%
2018/04/09	5	276.40	0	0.00	276.50	5	191	2.61%
2018/04/02	20	270.43	2	270.25	271.50	18	196	9.15%
2018/03/31	0	0.00	12	269.88	271.00	-12	198	-6.05%
2018/03/30	2	276.50	2	274.00	273.50	0	198	0.00%
2018/03/28	0	0.00	35	271.89	279.50	-35	197	-17.69%
2018/03/23	75	269.51	30	270.32	270.50	45	194	23.18%
2018/03/22	30	271.52	0	0.00	272.00	30	192	15.60%
2018/03/21	48	276.50	0	0.00	276.50	48	190	25.13%
2018/03/20	0	0.00	5	275.70	277.50	-5	190	-2.62%
2018/03/19	3	275.83	2	276.00	277.00	1	192	0.52%
2018/03/13	1	282.50	10	282.35	282.00	-9	193	-4.66%
2018/03/12	6	288.58	0	0.00	286.00	6	191	3.14%
2018/03/09	6	289.25	0	0.00	289.00	6	190	3.15%
2018/03/06	3	289.17	0	0.00	288.00	3	186	1.61%
2018/03/05	5	287.70	0	0.00	291.00	5	184	2.70%
2018/03/02	12	295.75	0	0.00	294.00	12	181	6.63%
2018/03/01	1	293.00	0	0.00	293.00	1	179	0.56%
2018/02/23	0	0.00	1	295.00	295.00	-1	171	-0.58%
2018/02/22	0	0.00	34	288.28	287.50	-34	169	-20.11%
2018/02/09	33	274.45	0	0.00	281.00	33	154	21.34%
2018/02/08	87	276.58	0	0.00	276.50	87	150	57.88%
2018/02/07	100	276.49	0	0.00	277.00	100	147	67.91%
2018/02/06	153	268.66	9	268.50	270.00	144	139	103.51%	大買/鉅額交易
2018/02/05	37	276.20	1	275.50	277.50	36	133	26.89%
2018/02/02	107	274.23	5	278.00	276.50	102	130	78.14%	大買/鉅額交易
2018/01/31	6	262.25	1	258.00	263.50	5	118	4.23%
2018/01/30	0	0.00	2	243.00	255.50	-2	110	-1.81%
2018/01/24	1	232.00	0	0.00	235.00	1	104	0.95%
2018/01/23	1	232.00	0	0.00	235.50	1	106	0.94%
2018/01/22	1	230.00	0	0.00	230.00	1	105	0.94%
2018/01/18	30	233.12	0	0.00	231.50	30	101	29.56%
2018/01/10	0	0.00	40	224.51	224.50	-40	94	-42.39%
2018/01/04	0	0.00	27	220.17	223.50	-27	89	-30.34%