亞德客-KY (1590)-花旗環球券商分點個股進出

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
1095
漲跌
▼20
漲幅
-1.79%
成交量
577張
產業
上市電機機械類股
365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－花旗環球券商分點個股進出

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

花旗環球券商分點個股進出
花旗環球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
2024/05/03	26	1120.96	114	1113.20	1095.00	-88	723	-12.16%	大賣/
2024/05/02	11	1121.82	7.1	1155.38	1115.00	3.9	718	0.54%
2024/04/30	12	1160.00	0	0.00	1160.00	12	712	1.68%
2024/04/29	17	1147.06	72	1140.28	1145.00	-55	708	-7.76%
2024/04/26	8	1138.75	0.1	1130.00	1140.00	7.9	706	1.12%
2024/04/25	2	1105.00	2	1100.00	1105.00	0	712	0.00%
2024/04/24	15	1134.00	0	0.00	1135.00	15	716	2.09%
2024/04/23	49	1083.78	25	1084.00	1080.00	24	722	3.32%
2024/04/22	7	1068.57	12	1079.17	1080.00	-5	726	-0.69%
2024/04/19	10	1052.50	9	1055.00	1055.00	1	720	0.14%
2024/04/18	31	1112.90	3	1120.00	1110.00	28	710	3.94%
2024/04/17	6	1086.67	16	1102.50	1115.00	-10	709	-1.41%
2024/04/16	0	0.00	31	1079.52	1080.00	-31	701	-4.42%
2024/04/15	5	1125.00	9	1137.78	1125.00	-4	692	-0.58%
2024/04/12	4	1150.00	10	1149.50	1150.00	-6	689	-0.87%
2024/04/11	6	1162.50	0	0.00	1155.00	6	689	0.87%
2024/04/10	4	1177.50	16	1175.00	1175.00	-12	690	-1.74%
2024/04/09	45	1155.44	7	1155.00	1160.00	38	680	5.58%
2024/04/08	8	1110.00	32	1114.53	1125.00	-24	669	-3.58%
2024/04/03	0	0.00	11	1114.08	1130.00	-11	655	-1.68%
2024/04/02	0	0.00	3	1126.67	1125.00	-3	651	-0.46%
2024/04/01	1	1150.00	53	1143.49	1150.00	-52	644	-8.06%
2024/03/29	0	0.00	3	1123.33	1120.00	-3	637	-0.47%
2024/03/28	10	1134.00	10	1117.50	1110.00	0	635	0.00%
2024/03/27	37	1126.62	0	0.00	1120.00	37	630	5.87%
2024/03/26	0	0.00	30	1115.17	1110.00	-30	625	-4.79%
2024/03/25	0	0.00	5	1089.00	1115.00	-5	624	-0.80%
2024/03/22	8	1071.25	10	1074.50	1090.00	-2	621	-0.32%
2024/03/21	1	1070.00	1	1070.00	1070.00	0	627	0.00%
2024/03/20	12	1071.25	11	1064.55	1070.00	1	655	0.15%
2024/03/19	1	1065.00	38	1062.37	1050.00	-37	659	-5.61%
2024/03/15	1	1070.00	15	1070.00	1070.00	-14	663	-2.11%
2024/03/14	64	1041.25	45	1038.22	1045.00	19	660	2.88%
2024/03/13	1	1055.00	1	1055.00	1055.00	0	659	0.00%
2024/03/12	0	0.00	3	1053.33	1055.00	-3	662	-0.45%
2024/03/11	3	1065.00	17	1057.94	1065.00	-14	662	-2.11%
2024/03/08	93	1075.91	3	1083.33	1065.00	90	667	13.48%
2024/03/07	16.1	1120.03	3	1106.67	1105.00	13.1	657	1.99%
2024/03/06	4	1120.00	3.2	1120.28	1120.00	0.8	658	0.13%
2024/03/05	16	1115.31	4.2	1118.33	1115.00	11.8	662	1.78%
2024/03/04	12	1172.92	37	1170.68	1160.00	-25	647	-3.86%
2024/03/01	3	1246.67	40	1210.38	1200.00	-37	642	-5.76%
2024/02/29	84	1198.69	0.2	1210.00	1210.00	83.8	617	13.57%
2024/02/27	10	1095.50	0	0.00	1100.00	10	602	1.66%
2024/02/26	44.7	1078.66	0	0.00	1085.00	44.7	598	7.47%
2024/02/23	2.1	1078.61	8	1071.25	1060.00	-5.9	596	-0.98%
2024/02/21	15	1088.00	9	1086.67	1085.00	6	588	1.02%
2024/02/20	20	1110.00	2	1100.00	1095.00	18	580	3.10%
2024/02/19	9	1071.11	18	1065.28	1075.00	-9	562	-1.60%
2024/02/16	97	1029.54	12	1045.42	1045.00	85	558	15.23%
2024/02/15	9	981.22	42.2	985.06	998.00	-33.2	549	-6.04%
2024/02/05	23	1023.48	38	1019.87	1015.00	-15	535	-2.80%
2024/02/02	316.4	1016.95	0	0.00	1005.00	316.4	524	60.34%	大買/鉅額交易
2024/02/01	10	994.50	347.5	986.18	1005.00	-337.5	517	-65.19%	大賣/鉅額交易
2024/01/31	0	0.00	3	950.67	940.00	-3	476	-0.63%
2024/01/30	28	965.11	0	0.00	965.00	28	468	5.97%
2024/01/29	2	983.00	0	0.00	983.00	2	457	0.44%
2024/01/26	2	958.00	43	961.40	958.00	-41	456	-8.97%
2024/01/25	0	0.00	1	974.00	974.00	-1	461	-0.22%
2024/01/24	0	0.00	1	984.00	983.00	-1	474	-0.21%
2024/01/23	9	973.44	0	0.00	970.00	9	486	1.85%
2024/01/22	4	967.00	1	967.00	967.00	3	491	0.61%
2024/01/19	4	973.50	27	967.37	970.00	-23	497	-4.62%
2024/01/18	0	0.00	31	955.61	950.00	-31	505	-6.14%
2024/01/17	29	946.48	43	944.07	945.00	-14	504	-2.78%
2024/01/16	0	0.00	49	943.86	946.00	-49	501	-9.78%
2024/01/15	0	0.00	1.1	964.21	965.00	-1.1	496	-0.23%
2024/01/12	0	0.00	31.9	960.90	960.00	-31.9	501	-6.37%
2024/01/11	0	0.00	2	958.50	958.00	-2	510	-0.39%
2024/01/10	0	0.00	35	960.11	966.00	-35	523	-6.69%
2024/01/09	0	0.00	21	960.00	960.00	-21	526	-3.99%
2024/01/08	1	956.00	0	0.00	951.00	1	533	0.19%
2024/01/05	6.8	937.88	4	932.00	932.00	2.8	549	0.52%
2024/01/04	5	952.20	0	0.00	946.00	5	551	0.91%
2024/01/02	2	1002.50	1.3	996.83	1000.00	0.7	552	0.13%
2023/12/29	5	1010.00	0	0.00	1010.00	5	555	0.90%
2023/12/28	12	1022.50	4	1020.00	1020.00	8	559	1.43%
2023/12/27	5	1026.00	3.8	1028.00	1015.00	1.3	562	0.22%
2023/12/26	1	1030.00	0	0.00	1020.00	1	565	0.18%
2023/12/25	0	0.00	1	1035.00	1035.00	-1	566	-0.18%
2023/12/22	11	1025.00	10	1004.50	1025.00	1	574	0.17%
2023/12/21	12	1007.50	8	1008.75	1005.00	4	574	0.70%
2023/12/20	9	1000.22	75	1010.60	1010.00	-66	577	-11.43%
2023/12/19	3	988.00	1	988.00	988.00	2	580	0.34%
2023/12/18	14	983.93	1.5	988.65	989.00	12.5	589	2.11%
2023/12/15	54	1002.50	43	1000.00	1000.00	11	581	1.89%
2023/12/14	5	999.80	18	998.17	1000.00	-13	555	-2.34%
2023/12/13	0	0.00	2.7	1003.74	1000.00	-2.7	545	-0.49%
2023/12/12	1	1030.00	54	1014.26	1005.00	-53	547	-9.68%
2023/12/11	3	1010.00	72	1023.33	1030.00	-69	544	-12.67%
2023/12/08	2	1010.00	28	1010.71	1010.00	-26	545	-4.77%
2023/12/07	2	1000.00	9	1002.44	1000.00	-7	542	-1.29%
2023/12/06	6	1015.83	6	1000.67	1010.00	0	535	0.00%
2023/12/05	21.7	1005.40	38	999.63	998.00	-16.3	530	-3.07%
2023/12/04	4	1025.00	5	1030.00	1025.00	-1	519	-0.19%
2023/12/01	7	1035.00	91.1	1042.48	1035.00	-84.1	517	-16.26%
2023/11/30	36.2	1101.66	156	1091.17	1085.00	-119.8	509	-23.49%	大賣/鉅額交易
2023/11/29	18	1085.28	99	1082.58	1085.00	-81	505	-16.02%
2023/11/28	7	1072.14	121.6	1064.92	1070.00	-114.6	499	-22.94%	大賣/鉅額交易
2023/11/27	8	1068.75	47	1060.53	1050.00	-39	496	-7.86%
2023/11/24	11	1084.09	0	0.00	1085.00	11	498	2.20%
2023/11/22	4	1106.25	65	1105.85	1115.00	-61	490	-12.43%
2023/11/21	12	1119.58	20	1113.25	1120.00	-8	488	-1.64%
2023/11/20	2	1100.00	7	1097.86	1100.00	-5	485	-1.03%
2023/11/17	10	1104.50	2	1100.00	1100.00	8	484	1.65%
2023/11/16	18	1106.11	2.1	1105.00	1105.00	15.9	490	3.25%
2023/11/15	19	1096.84	2	1085.00	1085.00	17	488	3.48%
2023/11/14	15.9	1108.11	11.1	1100.90	1100.00	4.8	486	0.99%
2023/11/13	16	1109.38	2	1105.00	1105.00	14	497	2.82%
2023/11/10	0	0.00	5	1074.00	1075.00	-5	505	-0.99%
2023/11/09	8	1096.25	4	1092.50	1095.00	4	511	0.78%
2023/11/08	8	1102.50	14.3	1100.70	1100.00	-6.3	523	-1.20%
2023/11/07	2	1097.51	8	1096.88	1100.00	-6	525	-1.14%
2023/11/06	19	1072.90	11	1083.64	1095.00	8	532	1.50%
2023/11/03	9	1041.11	1	1045.00	1040.00	8	526	1.52%
2023/11/02	15	1022.33	12	1019.58	1020.00	3	532	0.56%
2023/11/01	1	1020.00	77	1030.19	1020.00	-76	533	-14.25%
2023/10/31	6	1060.00	51	1062.55	1060.00	-45	533	-8.44%
2023/10/30	2	1092.50	7	1092.86	1090.00	-5	530	-0.94%
2023/10/27	69	1097.75	2.1	1092.37	1100.00	66.9	530	12.61%
2023/10/26	10	1085.00	35.2	1080.00	1085.00	-25.2	545	-4.62%
2023/10/25	0	0.00	37.9	1057.91	1060.00	-37.9	550	-6.88%
2023/10/24	4	1035.00	11	1016.36	1035.00	-7	549	-1.27%
2023/10/23	0	0.00	20	1032.00	1020.00	-20	552	-3.62%
2023/10/20	14	1038.21	44	1036.14	1035.00	-30	558	-5.37%
2023/10/19	15	1077.33	6	1071.67	1055.00	9	557	1.62%
2023/10/18	86	1102.56	11	1083.18	1105.00	75	551	13.61%
2023/10/17	73	1059.38	14	1054.29	1050.00	59	542	10.88%
2023/10/16	2	1085.00	1	1070.00	1070.00	1	543	0.18%
2023/10/13	48	1084.90	18	1068.06	1075.00	30	553	5.42%
2023/10/12	17	1013.82	13	1021.15	1025.00	4	554	0.72%
2023/10/11	14	1006.00	20	1004.70	1010.00	-6	550	-1.09%
2023/10/06	6	979.50	21	984.38	978.00	-15	547	-2.74%
2023/10/05	0	0.00	1	996.00	987.00	-1	546	-0.18%
2023/10/04	3	1000.00	29.1	998.70	1000.00	-26.1	545	-4.78%
2023/10/03	1	998.00	52	993.81	998.00	-51	544	-9.36%
2023/10/02	2.5	1005.81	6	1005.83	1005.00	-3.5	549	-0.64%
2023/09/28	20	979.40	7	989.29	979.00	13	549	2.37%
2023/09/27	15	991.00	4	981.00	991.00	11	550	2.00%
2023/09/26	2	958.15	2	958.00	958.00	0	547	0.00%
2023/09/25	8	977.75	0	0.00	981.00	8	544	1.47%
2023/09/22	3	984.00	7.3	982.92	983.00	-4.3	544	-0.79%
2023/09/21	1	1000.00	29	994.72	990.00	-28	545	-5.14%
2023/09/20	7	979.14	4	976.00	981.00	3	534	0.56%
2023/09/19	5	981.00	14	972.07	974.00	-9	535	-1.68%
2023/09/18	20	960.70	1	960.00	960.00	19	533	3.56%
2023/09/15	13	957.46	11.1	956.46	958.00	1.9	538	0.35%
2023/09/14	12	965.50	1	962.00	964.00	11	538	2.04%
2023/09/13	1	956.00	2	950.50	956.00	-1	542	-0.18%
2023/09/12	6	922.83	0	0.00	922.00	6	554	1.08%
2023/09/11	0	0.00	5	911.60	911.00	-5	560	-0.90%
2023/09/08	14	925.07	4	923.50	926.00	10	568	1.76%
2023/09/07	0	0.00	9	918.56	920.00	-9	582	-1.55%
2023/09/06	12	942.33	71	943.42	943.00	-59	587	-10.05%
2023/09/05	1	951.00	5	953.80	951.00	-4	597	-0.67%
2023/09/04	1	911.00	2	954.00	954.00	-1	600	-0.17%
2023/09/01	1.3	905.43	0.1	914.00	903.00	1.2	597	0.20%
2023/08/31	7.2	921.20	3	917.67	920.00	4.2	605	0.69%
2023/08/30	64	916.16	1	913.00	913.00	63	608	10.35%
2023/08/29	6	887.50	0	0.00	889.00	6	611	0.98%
2023/08/28	2	877.00	3	877.00	877.00	-1	628	-0.16%
2023/08/25	16.7	866.89	24	861.29	860.00	-7.3	650	-1.12%
2023/08/24	3	884.00	10	881.00	884.00	-7	653	-1.07%
2023/08/23	5	888.00	3.2	890.22	885.00	1.8	655	0.28%
2023/08/21	0	0.00	1	882.00	882.00	-1	663	-0.15%
2023/08/18	5	905.00	3	897.00	897.00	2	665	0.30%
2023/08/17	3	903.00	9	895.22	903.00	-6	666	-0.90%
2023/08/16	1	880.00	7	901.43	907.00	-6	658	-0.91%
2023/08/15	59	907.29	11	911.27	887.00	48	647	7.42%
2023/08/14	19	922.47	0	0.00	921.00	19	638	2.97%
2023/08/11	1	946.00	4	949.25	947.00	-3	627	-0.48%
2023/08/10	0	947.00	9	949.00	949.00	-9	633	-1.42%
2023/08/09	0	0.00	6	948.00	948.00	-6	628	-0.95%
2023/08/08	10	958.20	4	948.00	948.00	6	635	0.94%
2023/08/07	8	961.00	27	951.81	951.00	-19	634	-3.00%
2023/08/04	15	980.67	25	970.60	983.00	-10	631	-1.58%
2023/08/02	4	987.50	24	978.46	977.00	-20	626	-3.19%
2023/08/01	0	0.00	1	963.00	963.00	-1	620	-0.16%
2023/07/31	1	932.00	35	927.71	932.00	-34	617	-5.51%
2023/07/28	0.2	942.00	7	936.29	932.00	-6.8	595	-1.14%
2023/07/27	1	952.00	0	0.00	952.00	1	583	0.17%
2023/07/26	0	0.00	109	984.75	978.00	-109	593	-18.37%	大賣/鉅額交易
2023/07/25	26	990.35	0	0.00	1000.00	26	601	4.33%
2023/07/24	19	961.79	24	961.50	958.00	-5	631	-0.79%
2023/07/21	0	0.00	15	964.33	960.00	-15	650	-2.31%
2023/07/20	3	961.67	1	964.00	965.00	2	656	0.30%
2023/07/19	1	960.00	24	961.54	961.00	-23	653	-3.52%
2023/07/18	22	955.05	7	955.71	951.00	15	657	2.28%
2023/07/17	11	980.00	0	0.00	966.00	11	653	1.68%
2023/07/14	11	993.45	0	0.00	985.00	11	637	1.73%
2023/07/13	0.1	996.00	34	995.32	980.00	-33.9	638	-5.31%
2023/07/12	0	0.00	1	1000.00	1000.00	-1	634	-0.16%
2023/07/11	24	1003.17	6.1	999.15	1000.00	17.9	640	2.80%
2023/07/10	8	996.13	0	0.00	990.00	8	649	1.23%
2023/07/07	2.1	981.75	0	0.00	977.00	2.1	654	0.32%
2023/07/06	0	0.00	3	1023.33	1010.00	-3	650	-0.46%
2023/07/05	3	1021.67	6	1025.00	1025.00	-3	651	-0.46%
2023/07/04	1	1015.00	0	0.00	1015.00	1	654	0.15%
2023/07/03	18	1033.89	0	0.00	1040.00	18	660	2.73%
2023/06/30	10	1025.00	1.2	1024.29	1025.00	8.8	668	1.32%
2023/06/28	1	1005.21	53	1010.85	1005.00	-52	677	-7.68%
2023/06/27	6	1022.50	1	1025.00	1010.00	5	680	0.73%
2023/06/26	9	1028.33	11.2	1017.24	1030.00	-2.2	682	-0.32%
2023/06/21	17	1043.53	8	1045.00	1035.00	9	686	1.31%
2023/06/20	7	1025.00	30	1026.33	1025.00	-23	685	-3.36%
2023/06/19	3	1031.67	4	1030.00	1030.00	-1	681	-0.15%
2023/06/16	15	1039.00	28	1029.82	1030.00	-13	682	-1.90%
2023/06/15	6.1	1059.30	20	1059.22	1065.00	-13.9	677	-2.05%
2023/06/14	8	1042.50	0	0.00	1050.00	8	679	1.18%
2023/06/13	18	1030.83	0	0.00	1025.00	18	679	2.65%
2023/06/12	5	1008.00	51	1009.43	1020.00	-46	673	-6.83%
2023/06/09	12.5	1007.60	217	1004.19	1000.00	-204.5	673	-30.38%	大賣/鉅額交易
2023/06/08	5	1007.00	14.5	1009.82	1000.00	-9.5	664	-1.43%
2023/06/07	7	1009.29	0	0.00	1005.00	7	666	1.05%
2023/06/06	77	1020.52	0	0.00	1015.00	77	667	11.54%
2023/06/05	16	1032.81	7	1017.86	1035.00	9	665	1.35%
2023/06/02	3	1000.00	1	1000.00	1000.00	2	666	0.30%
2023/06/01	81	975.51	47	979.70	981.00	34	665	5.11%
2023/05/31	23	1035.30	32	1015.28	992.00	-9	650	-1.38%
2023/05/30	22	1032.27	0.4	1015.00	1030.00	21.7	631	3.43%
2023/05/29	0	0.00	1	1050.00	1040.00	-1	640	-0.16%
2023/05/26	0	0.00	14	1028.93	1025.00	-14	646	-2.17%
2023/05/25	1	1055.00	6	1047.50	1035.00	-5	646	-0.77%
2023/05/24	8.4	1056.21	0	0.00	1065.00	8.4	642	1.31%
2023/05/23	8	1062.50	0	0.00	1060.00	8	645	1.24%
2023/05/22	9	1076.11	0	0.00	1075.00	9	656	1.37%
2023/05/19	32	1077.19	19.7	1076.91	1080.00	12.3	658	1.86%
2023/05/18	16	1072.50	18	1069.73	1070.00	-2	660	-0.30%
2023/05/17	8	1065.63	1	1065.00	1065.00	7	664	1.05%
2023/05/16	112	1054.87	28	1056.96	1060.00	84	668	12.56%	大買/
2023/05/15	17	1004.41	2	1000.00	1010.00	15	666	2.25%
2023/05/12	39	1007.82	0	0.00	1010.00	39	672	5.80%
2023/05/11	39	1007.82	0	0.00	1005.00	39	694	5.61%
2023/05/10	16	1033.13	4	1015.00	1015.00	12	693	1.73%
2023/05/09	8	1046.88	0.7	1030.00	1045.00	7.3	692	1.06%
2023/05/08	16	1062.50	0	0.00	1050.00	16	697	2.29%
2023/05/05	5	1062.00	11.1	1060.77	1070.00	-6.1	700	-0.88%
2023/05/04	1	1065.00	0	0.00	1065.00	1	708	0.14%
2023/05/03	18	1068.61	11	1084.09	1065.00	7	717	0.98%
2023/05/02	70	1098.43	27	1114.07	1080.00	43	723	5.95%
2023/04/28	43	1091.51	25.8	1100.90	1110.00	17.2	733	2.34%
2023/04/27	61	1096.89	16	1109.69	1100.00	45	728	6.18%
2023/04/26	12	1032.50	4.3	1007.13	1030.00	7.7	698	1.11%
2023/04/25	1	1080.00	130	1088.46	1080.00	-129	690	-18.68%	大賣/鉅額交易
2023/04/24	6	1116.67	0	0.00	1120.00	6	697	0.86%
2023/04/21	29	1111.21	0	0.00	1115.00	29	697	4.16%
2023/04/20	1	1120.00	0	0.00	1120.00	1	691	0.14%
2023/04/19	1	1160.00	0	0.00	1160.00	1	697	0.14%
2023/04/17	11	1175.00	14	1182.14	1175.00	-3	712	-0.42%
2023/04/14	10	1195.00	0	0.00	1190.00	10	717	1.39%
2023/04/13	17	1190.00	0	0.00	1180.00	17	716	2.37%
2023/04/12	2	1235.00	52	1227.31	1240.00	-50	705	-7.09%
2023/04/11	31	1200.81	0.1	1185.00	1200.00	30.9	696	4.44%
2023/04/10	0	0.00	5	1162.00	1180.00	-5	694	-0.72%
2023/04/07	6	1152.50	158	1145.79	1145.00	-152	691	-22.00%	大賣/鉅額交易
2023/04/06	9	1145.00	116.4	1145.89	1150.00	-107.4	685	-15.66%	大賣/鉅額交易
2023/03/31	7	1192.86	12	1184.58	1185.00	-5	675	-0.74%
2023/03/30	93.8	1205.62	9	1203.89	1205.00	84.8	669	12.68%
2023/03/29	65	1182.92	129	1184.15	1190.00	-64	665	-9.62%	大賣/
2023/03/28	6	1151.67	0	0.00	1150.00	6	653	0.92%
2023/03/27	49	1169.59	41	1168.29	1160.00	8	647	1.24%
2023/03/23	8	1133.75	62	1134.84	1135.00	-54	653	-8.26%
2023/03/22	73.2	1136.97	34	1122.06	1135.00	39.2	654	5.99%
2023/03/21	0	0.00	50.3	1123.41	1105.00	-50.3	658	-7.65%
2023/03/20	161	1146.37	30	1148.00	1145.00	131	652	20.07%	大買/鉅額交易
2023/03/17	229	1115.13	2	1120.00	1120.00	227	646	35.13%	大買/鉅額交易
2023/03/16	118	1080.09	1	1075.00	1075.00	117	650	17.97%	大買/鉅額交易
2023/03/15	33	1089.24	1.4	1087.32	1085.00	31.6	654	4.83%
2023/03/14	62	1064.27	8	1054.38	1055.00	54	650	8.30%
2023/03/13	21	1077.38	99	1069.50	1080.00	-78	643	-12.12%
2023/03/10	0	0.00	139	1075.29	1065.00	-139	650	-21.37%	大賣/鉅額交易
2023/03/09	0	0.00	83	1104.16	1095.00	-83	657	-12.63%
2023/03/08	12	1125.00	66	1129.85	1125.00	-54	667	-8.09%
2023/03/07	19	1151.32	10	1150.00	1145.00	9	670	1.34%
2023/03/06	52	1134.42	0	0.00	1135.00	52	666	7.80%
2023/03/03	17	1112.65	0	0.00	1100.00	17	664	2.56%
2023/03/02	0	0.00	31	1114.19	1110.00	-31	665	-4.66%
2023/03/01	71	1100.85	38.7	1106.19	1115.00	32.3	666	4.84%
2023/02/24	10	1078.50	11	1075.00	1075.00	-1	662	-0.15%
2023/02/23	7	1097.14	6	1098.33	1090.00	1	661	0.15%
2023/02/22	18.2	1106.97	0	0.00	1110.00	18.2	665	2.73%
2023/02/21	22	1091.82	2	1092.50	1090.00	20	671	2.98%
2023/02/20	63	1059.44	4	1056.25	1055.00	59	680	8.67%
2023/02/17	3.8	1054.74	1	1060.00	1060.00	2.8	676	0.41%
2023/02/16	3	1061.67	8.4	1064.56	1065.00	-5.4	685	-0.78%
2023/02/15	17	1059.71	9	1059.44	1060.00	8	701	1.14%
2023/02/14	52	1070.96	2	1072.50	1075.00	50	705	7.09%
2023/02/13	0	0.00	6	1070.83	1070.00	-6	703	-0.85%
2023/02/10	6	1095.00	32	1089.06	1090.00	-26	707	-3.67%
2023/02/09	19	1110.13	8	1103.75	1115.00	11	702	1.57%
2023/02/08	0	0.00	11	1086.82	1095.00	-11	670	-1.64%
2023/02/07	2	1085.00	4	1087.50	1085.00	-2	668	-0.30%
2023/02/06	194	1090.93	2	1080.00	1085.00	192	666	28.81%	大買/鉅額交易
2023/02/03	1.7	1070.00	34	1072.50	1080.00	-32.3	657	-4.91%
2023/02/02	33	1050.61	12	1055.00	1055.00	21	653	3.22%
2023/02/01	14	1055.00	55	1040.18	1055.00	-41	649	-6.31%
2023/01/31	32	1009.59	14.4	1016.15	1020.00	17.6	653	2.69%
2023/01/30	169	1023.37	38	1024.21	1020.00	131	647	20.24%	大買/鉅額交易
2023/01/17	0	0.00	7	999.00	999.00	-7	630	-1.11%
2023/01/16	12	976.00	2	981.00	981.00	10	621	1.61%
2023/01/13	20	972.35	0	0.00	971.00	20	618	3.24%
2023/01/11	18	963.00	8	971.13	963.00	10	599	1.67%
2023/01/10	9	982.44	0	0.00	982.00	9	602	1.49%
2023/01/09	42	968.98	1	993.00	993.00	41	600	6.82%
2023/01/06	9	908.11	18	881.83	917.00	-9	588	-1.53%
2023/01/05	1	909.00	2	904.00	904.00	-1	578	-0.17%
2023/01/04	3	915.00	0	0.00	915.00	3	575	0.52%
2023/01/03	1	930.00	3	931.33	930.00	-2	581	-0.34%
2022/12/30	6	931.00	0.7	925.00	931.00	5.3	574	0.92%
2022/12/29	8	924.00	11	911.91	924.00	-3	574	-0.52%
2022/12/28	0	0.00	7	934.71	933.00	-7	580	-1.21%
2022/12/27	6	938.50	0	0.00	934.00	6	580	1.03%
2022/12/26	4	922.50	0	0.00	933.00	4	586	0.68%
2022/12/23	2	906.00	2	894.50	911.00	0	595	0.00%
2022/12/22	3	914.67	42.1	914.09	911.00	-39.1	604	-6.47%
2022/12/21	8	912.50	6	917.00	916.00	2	613	0.33%
2022/12/20	14	926.43	19	901.68	890.00	-5	617	-0.81%
2022/12/19	0	0.00	27	928.59	926.00	-27	625	-4.31%
2022/12/16	0	0.00	41	915.98	930.00	-41	628	-6.52%
2022/12/15	11	927.36	20.1	922.11	926.00	-9.1	623	-1.46%
2022/12/14	9	961.00	5	948.00	948.00	4	617	0.65%
2022/12/13	29	946.07	6	953.17	943.00	23	616	3.73%
2022/12/12	0	0.00	7	933.14	938.00	-7	617	-1.13%
2022/12/09	7	951.14	4	948.50	947.00	3	627	0.48%
2022/12/08	54	923.54	69	915.59	931.00	-15	629	-2.38%
2022/12/07	14	953.36	171.3	939.90	958.00	-157.3	615	-25.54%	大賣/鉅額交易
2022/12/06	4	964.00	76	965.54	964.00	-72	608	-11.83%
2022/12/05	9	973.22	10	974.60	971.00	-1	610	-0.16%
2022/12/02	224	972.74	49	961.59	984.00	175	610	28.66%	大買/鉅額交易
2022/12/01	114	971.47	14	961.43	975.00	100	608	16.43%	大買/
2022/11/30	90	938.84	19	926.79	945.00	71	595	11.92%
2022/11/29	8	899.25	4	898.50	909.00	4	580	0.69%
2022/11/28	5	879.20	26	879.04	879.00	-21	573	-3.66%
2022/11/25	15	906.20	5	916.00	916.00	10	571	1.75%
2022/11/24	21	897.43	3	904.00	904.00	18	571	3.15%
2022/11/23	1	887.00	1	872.00	887.00	0	573	0.00%
2022/11/22	13	861.00	3	863.00	863.00	10	570	1.75%
2022/11/21	9	843.78	8	847.00	847.00	1	563	0.18%
2022/11/18	2	851.00	2	853.50	845.00	0	561	0.00%
2022/11/17	2	863.00	0	0.00	863.00	2	553	0.36%
2022/11/16	69	896.09	18	897.67	900.00	51	545	9.34%
2022/11/15	13	910.92	5	914.20	911.00	8	536	1.49%
2022/11/14	15	890.93	2	915.00	915.00	13	529	2.46%
2022/11/11	171	876.97	2	870.00	870.00	169	517	32.69%	大買/鉅額交易
2022/11/10	8	838.88	2	842.00	842.00	6	502	1.19%
2022/11/09	24	827.25	10	841.00	841.00	14	494	2.83%
2022/11/08	3	824.33	0	0.00	820.00	3	492	0.61%
2022/11/07	2	795.00	10	803.00	817.00	-8	483	-1.65%
2022/11/04	9	782.44	11	772.82	785.00	-2	480	-0.42%
2022/11/03	1	770.00	115.5	764.52	770.00	-114.5	486	-23.53%	大賣/鉅額交易
2022/11/02	0	0.00	11	763.00	768.00	-11	487	-2.26%
2022/11/01	9	751.78	42	758.43	770.00	-33	493	-6.69%
2022/10/31	1	741.00	6	740.50	740.00	-5	506	-0.99%
2022/10/28	4	723.75	64	726.08	725.00	-60	526	-11.40%
2022/10/27	33	698.12	7.2	707.64	708.00	25.8	521	4.95%
2022/10/26	22	664.23	0	0.00	664.00	22	511	4.30%
2022/10/25	6	689.33	34	651.79	653.00	-28	511	-5.48%
2022/10/24	26	712.77	5	698.00	698.00	21	518	4.05%
2022/10/21	2	702.00	42	702.60	702.00	-40	519	-7.70%
2022/10/20	23	699.96	78	694.58	694.00	-55	522	-10.53%
2022/10/19	147	726.01	41	730.27	731.00	106	520	20.37%	大買/鉅額交易
2022/10/18	85	713.73	61	722.89	724.00	24	520	4.61%
2022/10/17	36	689.08	21	679.52	696.00	15	529	2.83%
2022/10/14	9	691.33	1	689.00	689.00	8	533	1.50%
2022/10/13	4	689.00	7	694.43	689.00	-3	533	-0.56%
2022/10/12	2	694.00	22	693.73	707.00	-20	533	-3.75%
2022/10/11	63	709.51	10	694.10	690.00	53	532	9.95%
2022/10/07	9	748.22	6	749.17	745.00	3	526	0.57%
2022/10/06	18	760.83	14	760.79	762.00	4	534	0.75%
2022/10/05	16	756.69	9	778.44	750.00	7	551	1.27%
2022/10/04	34	777.62	28	776.79	782.00	6	553	1.08%
2022/10/03	17.1	723.03	214	717.54	721.00	-196.9	553	-35.58%	大賣/鉅額交易
2022/09/30	15	729.93	7	732.00	732.00	8	551	1.45%
2022/09/29	6	751.33	2	748.00	749.00	4	552	0.72%
2022/09/28	12	732.17	2	734.50	730.00	10	554	1.80%
2022/09/27	10	749.90	0	0.00	748.00	10	554	1.80%
2022/09/26	0	0.00	58.4	758.76	755.00	-58.4	552	-10.57%
2022/09/23	6	779.33	2	778.00	778.00	4	546	0.73%
2022/09/22	0	0.00	4	787.25	792.00	-4	546	-0.73%
2022/09/21	1	796.00	1	792.00	797.00	0	544	0.00%
2022/09/20	3	794.67	0	0.00	795.00	3	548	0.55%
2022/09/19	1	789.00	0	781.00	789.00	1	562	0.17%
2022/09/16	16	810.00	4	784.50	810.00	12	565	2.12%
2022/09/15	2	798.00	14	789.43	798.00	-12	559	-2.14%
2022/09/14	4	780.25	10	779.50	780.00	-6	556	-1.08%
2022/09/13	10	794.10	3	789.67	789.00	7	562	1.24%
2022/09/12	16	773.31	0	0.00	772.00	16	566	2.82%
2022/09/08	0	0.00	8	772.63	772.00	-8	575	-1.39%
2022/09/07	1	760.00	1	760.00	773.00	0	582	0.00%
2022/09/06	1	787.00	0	0.00	787.00	1	580	0.17%
2022/09/05	1	787.04	0	0.00	787.00	1	584	0.18%
2022/09/02	0	0.00	10	795.00	794.00	-10	595	-1.68%
2022/09/01	7	809.14	9	811.56	803.00	-2	605	-0.33%
2022/08/31	68.5	816.43	9	824.00	824.00	59.5	612	9.73%
2022/08/30	1	824.00	1	829.00	824.00	0	636	0.00%
2022/08/29	0	0.00	24	806.33	815.00	-24	650	-3.69%
2022/08/26	3	840.33	0	0.00	830.00	3	656	0.46%
2022/08/24	1	807.00	1	809.00	805.00	0	674	0.00%
2022/08/23	0	0.00	4	813.75	814.00	-4	696	-0.57%
2022/08/22	0	0.00	6.5	812.61	813.00	-6.5	702	-0.93%
2022/08/18	19	843.63	1	849.00	849.00	18	706	2.55%
2022/08/17	3	843.00	3	845.00	845.00	0	707	0.00%
2022/08/16	6	833.83	0	0.00	834.00	6	704	0.85%
2022/08/15	6	834.67	0	0.00	834.00	6	707	0.85%
2022/08/12	5	833.40	3	830.33	835.00	2	705	0.28%
2022/08/11	12	830.42	4	834.00	828.00	8	708	1.13%
2022/08/10	0	0.00	3	809.00	810.00	-3	711	-0.42%
2022/08/09	3	805.33	0	0.00	808.00	3	709	0.42%
2022/08/08	1	796.00	5	796.00	796.00	-4	709	-0.56%
2022/08/05	26	777.85	0	0.00	791.00	26	703	3.70%
2022/08/04	6.2	753.61	0	0.00	749.00	6.2	691	0.90%
2022/08/03	2	829.00	4	827.00	827.00	-2	673	-0.30%
2022/08/02	0	0.00	6	821.33	825.00	-6	676	-0.89%
2022/08/01	4	815.25	1	828.00	828.00	3	676	0.44%
2022/07/29	5	817.20	133.1	819.98	817.00	-128.1	678	-18.88%	大賣/鉅額交易
2022/07/28	1	856.00	16	859.56	854.00	-15	665	-2.26%
2022/07/27	1	832.00	0	0.00	832.00	1	662	0.15%
2022/07/26	4	830.50	3	828.00	828.00	1	658	0.15%
2022/07/25	17	858.94	3	855.67	861.00	14	654	2.14%
2022/07/22	0	0.00	13	870.85	856.00	-13	661	-1.96%
2022/07/20	0	0.00	14	902.29	894.00	-14	668	-2.10%
2022/07/19	4	900.00	5	900.80	900.00	-1	675	-0.15%
2022/07/18	1	906.00	9	908.89	913.00	-8	684	-1.17%
2022/07/15	13	906.62	39.5	903.49	903.00	-26.5	683	-3.88%
2022/07/14	3	890.67	3	882.33	899.00	0	683	0.00%
2022/07/13	4	893.00	55	887.60	894.00	-51	676	-7.53%
2022/07/12	5	880.60	0	0.00	868.00	5	659	0.76%
2022/07/11	0	0.00	1	961.00	964.00	-1	652	-0.15%
2022/07/08	9	981.00	10	988.00	981.00	-1	651	-0.15%
2022/07/07	2	993.50	9	989.67	995.00	-7	650	-1.08%
2022/07/06	106	955.70	18	955.56	957.00	88	641	13.72%	大買/
2022/07/05	3	988.67	3	961.00	961.00	0	638	0.00%
2022/07/04	1	975.00	53	979.79	975.00	-52	636	-8.17%
2022/07/01	0	0.00	4	962.25	960.00	-4	646	-0.62%
2022/06/30	36	1002.83	20	997.70	991.00	16	648	2.47%
2022/06/29	9	1018.89	3	1013.33	1020.00	6	650	0.92%
2022/06/28	6	1060.83	14.5	1037.24	1035.00	-8.5	653	-1.30%
2022/06/27	143	1064.09	10	1039.50	1060.00	133	653	20.36%	大買/鉅額交易
2022/06/24	34	1024.41	0	0.00	1025.00	34	639	5.32%
2022/06/23	3	978.33	0.1	974.00	973.00	2.9	628	0.46%
2022/06/22	2	984.00	0	0.00	959.00	2	623	0.32%
2022/06/21	85	1003.71	7	1000.00	1000.00	78	617	12.63%
2022/06/20	179	972.56	1	969.00	949.00	178	613	29.02%	大買/鉅額交易
2022/06/17	3	973.00	20	971.90	963.00	-17	606	-2.80%
2022/06/16	23.3	1037.61	0	0.00	1020.00	23.3	596	3.90%
2022/06/15	5	1013.00	1	997.00	1020.00	4	604	0.66%
2022/06/14	2	1000.00	15	999.33	1000.00	-13	608	-2.14%
2022/06/13	5	984.00	14	983.71	984.00	-9	611	-1.47%
2022/06/10	0	0.00	2	1005.00	1015.00	-2	613	-0.33%
2022/06/09	6	1057.50	4	1058.75	1075.00	2	611	0.33%
2022/06/08	14	1022.86	5	1034.00	1050.00	9	600	1.50%
2022/06/07	15	992.00	15	979.87	997.00	0	573	0.00%
2022/06/06	2	966.00	0	0.00	967.00	2	555	0.36%
2022/06/02	0	0.00	9	958.22	952.00	-9	551	-1.63%
2022/06/01	135	969.21	4	949.50	971.00	131	543	24.08%	大買/鉅額交易
2022/05/31	98	946.93	88	942.88	950.00	10	535	1.87%
2022/05/30	44	927.70	24	923.13	930.00	20	511	3.91%
2022/05/27	12	885.50	7	900.57	905.00	5	503	0.99%
2022/05/26	0	0.00	9	852.11	854.00	-9	501	-1.80%
2022/05/25	6	842.67	5	840.20	847.00	1	503	0.20%
2022/05/24	3	825.00	0	0.00	825.00	3	509	0.59%
2022/05/23	20	852.05	15	859.73	849.00	5	509	0.98%
2022/05/20	46.6	866.10	51	863.49	856.00	-4.4	513	-0.86%
2022/05/19	16	852.00	1	859.00	852.00	15	513	2.92%
2022/05/18	27	872.74	3	875.00	880.00	24	511	4.69%
2022/05/17	52	864.69	3	863.00	863.00	49	516	9.48%
2022/05/16	17	848.29	0	0.00	849.00	17	513	3.31%
2022/05/13	42	833.17	3	835.67	835.00	39	513	7.60%
2022/05/12	3	805.00	9.4	809.87	805.00	-6.4	513	-1.24%
2022/05/11	0	0.00	1	807.00	827.00	-1	511	-0.20%
2022/05/10	13	783.62	1	796.00	801.00	12	512	2.34%
2022/05/09	12	816.58	1	812.00	815.00	11	514	2.14%
2022/05/06	10	810.50	1	815.00	816.00	9	516	1.74%
2022/05/05	28	848.14	0	0.00	848.00	28	521	5.37%
2022/05/03	0	0.00	2	828.00	828.00	-2	528	-0.38%
2022/04/29	1	814.00	0	0.00	812.00	1	526	0.19%
2022/04/28	1	802.00	2	809.50	806.00	-1	529	-0.19%
2022/04/27	2	804.00	7	798.14	805.00	-5	519	-0.96%
2022/04/25	0	0.00	60	805.50	805.00	-60	499	-12.00%
2022/04/22	19	830.37	12	833.00	828.00	7	494	1.42%
2022/04/21	4	876.75	2	865.00	865.00	2	489	0.41%
2022/04/20	1	869.00	7	871.00	869.00	-6	490	-1.22%
2022/04/19	11	878.36	1	884.00	875.00	10	492	2.03%
2022/04/18	0	0.00	5	869.80	870.00	-5	501	-1.00%
2022/04/15	3	908.00	9	877.33	871.00	-6	507	-1.18%
2022/04/14	29	927.62	5	921.00	921.00	24	515	4.65%
2022/04/13	12	899.83	24	899.96	900.00	-12	526	-2.28%
2022/04/12	5	895.80	1	891.00	891.00	4	531	0.75%
2022/04/11	0	0.00	3	901.67	904.00	-3	536	-0.56%
2022/04/08	1	920.00	3	919.00	920.00	-2	530	-0.38%
2022/04/07	5	921.00	79.4	923.01	921.00	-74.4	524	-14.19%
2022/04/06	10	909.80	3	909.33	910.00	7	511	1.37%
2022/04/01	2	930.50	27	928.93	924.00	-25	508	-4.91%
2022/03/31	3	938.67	14.7	930.75	931.00	-11.7	512	-2.29%
2022/03/30	15	939.87	2	946.00	946.00	13	510	2.55%
2022/03/29	0	0.00	1	905.00	905.00	-1	513	-0.19%
2022/03/28	0	0.00	6	902.83	916.00	-6	517	-1.16%
2022/03/25	0	0.00	5	922.80	920.00	-5	520	-0.96%
2022/03/24	0	0.00	9	923.22	927.00	-9	527	-1.71%
2022/03/22	2	903.50	14	903.93	903.00	-12	536	-2.24%
2022/03/21	3	916.67	0	0.00	915.00	3	538	0.56%
2022/03/18	18	909.11	14	918.00	918.00	4	535	0.75%
2022/03/17	26	871.12	1	882.00	897.00	25	520	4.80%
2022/03/16	0.1	825.00	4	820.00	820.00	-3.9	509	-0.77%
2022/03/15	4	807.00	1	807.00	807.00	3	502	0.60%
2022/03/14	9	848.00	6	869.00	842.00	3	507	0.59%
2022/03/11	0	0.00	2	889.00	889.00	-2	511	-0.39%
2022/03/10	16	898.94	2	900.00	900.00	14	512	2.73%
2022/03/09	0	0.00	5	878.00	874.00	-5	511	-0.98%
2022/03/08	2	875.00	1	865.00	865.00	1	512	0.19%
2022/03/07	3	899.33	16	899.06	890.00	-13	513	-2.53%
2022/03/04	3	926.67	8	925.75	920.00	-5	518	-0.96%
2022/03/03	0	0.00	1	953.00	939.00	-1	520	-0.19%
2022/03/02	21	955.10	4	953.00	953.00	17	527	3.22%
2022/03/01	29	969.31	29	964.00	974.00	0	526	0.00%
2022/02/25	30	920.80	1	922.00	920.00	29	522	5.55%
2022/02/24	10	927.70	6	930.17	926.00	4	522	0.77%
2022/02/23	2	930.00	63	930.79	930.00	-61	520	-11.73%
2022/02/22	0	0.00	40	919.65	921.00	-40	524	-7.63%
2022/02/21	0	0.00	2	978.00	961.00	-2	522	-0.38%
2022/02/17	24	980.04	6	966.00	966.00	18	533	3.37%
2022/02/16	2	942.00	1	937.00	942.00	1	533	0.19%
2022/02/15	0	0.00	6	930.50	926.00	-6	541	-1.11%
2022/02/14	1	940.00	0	0.00	940.00	1	554	0.18%
2022/02/11	10	931.60	8	930.63	931.00	2	571	0.35%
2022/02/10	0	0.00	11	939.18	938.00	-11	601	-1.83%
2022/02/09	8	958.38	0	0.00	965.00	8	639	1.25%
2022/02/08	5	935.40	33	928.24	928.00	-28	636	-4.40%
2022/02/07	6	943.17	40.6	939.03	942.00	-34.6	632	-5.48%
2022/01/26	2	953.00	5	945.60	956.00	-3	621	-0.48%
2022/01/25	0	0.00	28	913.32	914.00	-28	626	-4.47%
2022/01/24	5	947.60	1	951.00	951.00	4	625	0.64%
2022/01/21	8	956.00	18	959.06	956.00	-10	629	-1.59%
2022/01/20	0	964.00	0	0.00	969.00	0	631	0.01%
2022/01/19	0	0.00	4	960.00	960.00	-4	640	-0.62%
2022/01/18	4	949.75	3	950.00	952.00	1	649	0.15%
2022/01/17	0	0.00	63	943.06	947.00	-63	656	-9.60%
2022/01/14	1	954.00	15	963.00	952.00	-14	665	-2.10%
2022/01/13	9	987.89	23.3	994.53	988.00	-14.3	667	-2.14%
2022/01/12	54	1017.32	0	0.00	1000.00	54	682	7.91%
2022/01/11	12	998.50	2	1015.00	1015.00	10	682	1.47%
2022/01/10	5.6	975.57	0	0.00	977.00	5.6	678	0.82%
2022/01/07	38	989.37	3	990.00	990.00	35	680	5.14%
2022/01/06	37	983.14	1.1	978.76	978.00	35.9	680	5.28%
2022/01/05	5	978.00	83.2	971.16	971.00	-78.2	691	-11.31%
2022/01/04	41	995.37	0	0.00	981.00	41	697	5.87%
2022/01/03	1	1035.00	7	1017.86	1005.00	-6	700	-0.86%
2021/12/30	11.1	1023.99	19	1023.95	1020.00	-7.9	715	-1.11%
2021/12/29	16	1011.25	2.6	1015.00	1015.00	13.4	726	1.84%
2021/12/28	9	1023.89	0	0.00	1025.00	9	743	1.21%
2021/12/27	7	1021.43	0	0.00	1025.00	7	753	0.93%
2021/12/24	3	979.67	0	0.00	984.00	3	777	0.39%
2021/12/21	13	934.00	0	0.00	930.00	13	800	1.62%
2021/12/20	15	935.40	9.1	931.91	935.00	5.9	831	0.71%
2021/12/17	0	0.00	2	909.00	930.00	-2	837	-0.24%
2021/12/15	0	0.00	3	899.00	905.00	-3	848	-0.35%
2021/12/14	4	889.00	2	892.50	900.00	2	860	0.23%
2021/12/13	2	896.00	17.1	896.25	896.00	-15.1	871	-1.73%
2021/12/09	0	0.00	6	897.00	897.00	-6	896	-0.67%
2021/12/08	9	897.89	0	0.00	905.00	9	900	1.00%
2021/12/07	2	876.00	22	873.27	876.00	-20	894	-2.24%
2021/12/06	0	0.00	52.2	844.01	844.00	-52.2	917	-5.68%
2021/12/03	2	845.50	1	845.00	849.00	1	927	0.11%
2021/12/02	28	837.57	6.6	839.67	840.00	21.4	931	2.29%
2021/12/01	2	850.00	19	854.11	853.00	-17	935	-1.82%
2021/11/30	2	840.50	19	850.63	855.00	-17	949	-1.79%
2021/11/29	17	820.94	1.4	820.11	822.00	15.6	959	1.63%
2021/11/26	0	0.00	18	820.11	819.00	-18	963	-1.87%
2021/11/25	0	0.00	14.5	834.88	833.00	-14.5	965	-1.51%
2021/11/24	0	0.00	4	836.00	836.00	-4	969	-0.41%
2021/11/23	0	0.00	13.7	853.83	846.00	-13.7	978	-1.40%
2021/11/22	10	859.00	1	855.00	860.00	9	996	0.90%
2021/11/19	1	843.00	2	841.00	838.00	-1	1,007	-0.10%
2021/11/18	2	832.00	3	830.33	833.00	-1	1,011	-0.10%
2021/11/17	0	0.00	59.9	825.50	833.00	-59.9	1,020	-5.87%
2021/11/15	6	808.69	1	805.00	807.00	5	1,023	0.49%
2021/11/12	6	793.67	0.9	778.00	792.00	5.1	1,025	0.49%
2021/11/11	0	767.00	0	0.00	782.00	0	1,029	0.00%
2021/11/10	1	751.00	31	752.90	750.00	-30	1,019	-2.94%
2021/11/09	8.1	765.32	0	0.00	767.00	8.1	1,010	0.80%
2021/11/08	616.9	788.84	8	789.13	799.00	608.9	987	61.65%	大買/鉅額交易
2021/11/05	4	859.50	1	857.00	862.00	3	950	0.32%
2021/11/04	0	0.00	0	845.00	844.00	0	947	0.00%
2021/11/03	51	838.78	0	0.00	840.00	51	948	5.38%
2021/11/02	0	0.00	2	851.00	851.00	-2	972	-0.21%
2021/11/01	8	843.88	0	0.00	855.00	8	979	0.82%
2021/10/29	0	0.00	1	831.00	830.00	-1	994	-0.10%
2021/10/27	7	869.14	14	869.00	869.00	-7	994	-0.70%
2021/10/26	15	832.27	2	832.00	836.00	13	1,003	1.30%
2021/10/25	4	815.00	14	821.00	815.00	-10	1,008	-0.99%
2021/10/22	0	0.00	17	829.94	826.00	-17	1,018	-1.67%
2021/10/21	2	845.00	12	852.42	845.00	-10	1,019	-0.98%
2021/10/20	12	851.25	0	0.00	849.00	12	1,029	1.17%
2021/10/19	11.9	863.92	0	0.00	865.00	11.9	1,026	1.16%
2021/10/18	5	851.80	67	847.16	844.00	-62	1,035	-5.99%
2021/10/15	10	842.20	0	0.00	845.00	10	1,038	0.96%
2021/10/14	3	827.00	0	0.00	814.00	3	1,033	0.29%
2021/10/13	2	782.00	13	804.08	797.00	-11	1,031	-1.07%
2021/10/12	0	0.00	3	796.00	777.00	-3	1,008	-0.30%
2021/10/08	53	812.25	1	812.00	816.00	52	996	5.22%
2021/10/07	13	797.85	0	0.00	804.00	13	988	1.32%
2021/10/06	3	768.67	2	773.00	760.00	1	979	0.10%
2021/10/05	0	0.00	40.1	758.15	772.00	-40.1	969	-4.14%
2021/10/04	55	791.95	0	0.00	783.00	55	954	5.76%
2021/10/01	4	824.75	67	820.97	790.00	-63	945	-6.67%
2021/09/30	0	0.00	37	880.41	875.00	-37	920	-4.02%
2021/09/29	0	0.00	5	889.20	887.00	-5	911	-0.55%
2021/09/28	1	889.00	6	887.00	905.00	-5	896	-0.56%
2021/09/27	10	895.80	19	886.68	879.00	-9	894	-1.01%
2021/09/24	4	972.25	39	958.44	950.00	-35	867	-4.04%
2021/09/23	2	981.50	0	0.00	980.00	2	859	0.23%
2021/09/22	0	0.00	24.6	970.01	971.00	-24.6	857	-2.87%
2021/09/17	15	980.00	0	0.00	980.00	15	844	1.78%
2021/09/16	0	0.00	8	957.25	957.00	-8	841	-0.95%
2021/09/14	0	0.00	3	910.00	910.00	-3	836	-0.36%
2021/09/10	0	0.00	15	931.13	927.00	-15	836	-1.79%
2021/09/09	0	0.00	11	923.00	924.00	-11	831	-1.32%
2021/09/08	11	893.36	6	896.00	896.00	5	798	0.63%
2021/09/06	2	848.00	0	0.00	840.00	2	787	0.25%
2021/09/03	38	904.11	0	0.00	862.00	38	782	4.86%
2021/09/02	3	904.00	1	872.00	904.00	2	772	0.26%
2021/09/01	8	867.75	4	845.00	876.00	4	758	0.53%
2021/08/31	0	0.00	28	842.64	845.00	-28	754	-3.71%
2021/08/30	11	852.00	0	0.00	853.00	11	748	1.47%
2021/08/27	29	849.69	0	0.00	847.00	29	747	3.88%
2021/08/26	0	0.00	2	848.00	855.00	-2	739	-0.27%
2021/08/25	11	853.09	0	0.00	862.00	11	721	1.53%
2021/08/24	22	844.18	0	0.00	839.00	22	708	3.10%
2021/08/23	13	853.69	3	871.00	871.00	10	707	1.41%
2021/08/20	4	871.00	0	0.00	844.00	4	699	0.57%
2021/08/19	6	871.24	3	885.00	867.00	3	702	0.43%
2021/08/18	14	882.36	31	875.77	883.00	-17	699	-2.43%
2021/08/17	109	886.54	1	891.00	882.00	108	690	15.63%	大買/鉅額交易
2021/08/16	4	905.00	12.6	900.15	894.00	-8.6	682	-1.26%
2021/08/13	0	0.00	5	936.80	920.00	-5	678	-0.74%
2021/08/11	12	935.08	1	938.00	935.00	11	673	1.63%
2021/08/10	0	0.00	3	915.00	920.00	-3	671	-0.45%
2021/08/09	10	923.60	4	928.00	914.00	6	675	0.89%
2021/08/06	0.9	929.00	15	921.40	931.00	-14.1	682	-2.06%
2021/08/05	0.7	891.00	13.4	907.49	928.00	-12.7	674	-1.88%
2021/08/04	3	887.00	0	0.00	887.00	3	686	0.44%
2021/08/03	3	936.33	4	919.00	916.00	-1	675	-0.15%
2021/08/02	7	915.86	0	0.00	921.00	7	678	1.03%
2021/07/30	1	899.00	85	906.39	899.00	-84	674	-12.45%
2021/07/29	21	936.52	0	0.00	937.00	21	659	3.18%
2021/07/28	0.6	977.19	15	926.80	922.00	-14.4	649	-2.23%
2021/07/27	0	0.00	2	961.00	939.00	-2	632	-0.32%
2021/07/26	0	0.00	1	1015.00	967.00	-1	630	-0.16%
2021/07/23	2	1047.50	120	1034.08	1020.00	-118	628	-18.77%	大賣/鉅額交易
2021/07/22	34	1114.85	7	1114.29	1095.00	27	622	4.34%
2021/07/21	20	1129.75	14	1119.29	1160.00	6	609	0.98%
2021/07/20	0	0.00	1	1120.00	1085.00	-1	608	-0.16%
2021/07/19	0	0.00	8	1073.13	1115.00	-8	615	-1.30%
2021/07/16	1	1080.00	1	1075.00	1080.00	0	615	0.00%
2021/07/15	2	1087.50	0	0.00	1090.00	2	619	0.32%
2021/07/14	21	1077.14	16	1076.56	1065.00	5	621	0.80%
2021/07/13	1	1075.00	0	0.00	1110.00	1	619	0.16%
2021/07/09	11	1076.36	7	1065.00	1080.00	4	615	0.65%
2021/07/08	68	1096.54	87	1097.01	1090.00	-19	616	-3.08%
2021/07/07	1	1135.00	3	1133.33	1130.00	-2	621	-0.32%
2021/07/06	0	0.00	5.7	1152.33	1150.00	-5.7	618	-0.92%
2021/07/05	12	1151.25	1	1150.00	1165.00	11	622	1.77%
2021/07/02	90	1156.17	4	1128.75	1160.00	86	633	13.58%
2021/07/01	3	1101.67	1	1090.00	1100.00	2	641	0.31%
2021/06/30	11	1075.00	7.6	1075.37	1075.00	3.4	640	0.54%
2021/06/29	2	1100.00	0	0.00	1105.00	2	639	0.31%
2021/06/28	2	1112.50	0	0.00	1095.00	2	641	0.31%
2021/06/25	6	1143.33	0	0.00	1120.00	6	646	0.93%
2021/06/24	3	1105.00	3	1110.00	1110.00	0	642	0.00%
2021/06/23	17	1048.53	3.6	1044.13	1045.00	13.4	633	2.11%
2021/06/22	60	1024.50	3	1008.33	1035.00	57	629	9.06%
2021/06/21	9	997.56	1	1010.00	998.00	8	622	1.28%
2021/06/18	8	987.00	2	987.00	987.00	6	622	0.96%
2021/06/17	4	988.25	2	985.50	995.00	2	633	0.32%
2021/06/16	10	967.40	5	963.00	965.00	5	656	0.76%
2021/06/15	7	983.00	0.9	977.00	983.00	6.1	668	0.91%
2021/06/10	12	1010.00	0	0.00	1010.00	12	677	1.77%
2021/06/09	4	980.75	0	0.00	962.00	4	673	0.59%
2021/06/08	1	987.00	0	0.00	992.00	1	673	0.15%
2021/06/04	11	960.64	0	0.00	960.00	11	677	1.62%
2021/06/03	10	976.30	6	974.67	971.00	4	688	0.58%
2021/06/02	4	978.00	51.2	981.23	978.00	-47.2	694	-6.80%
2021/05/28	17	1007.35	0	0.00	1005.00	17	732	2.32%
2021/05/27	3	1002.67	2	1025.00	994.00	1	736	0.14%
2021/05/26	0	0.00	13	1025.00	1025.00	-13	736	-1.77%
2021/05/25	11	1072.73	8	1048.75	1075.00	3	740	0.41%
2021/05/24	2	1045.00	0	0.00	1045.00	2	750	0.27%
2021/05/19	0	0.00	4	1020.00	990.00	-4	758	-0.53%
2021/05/18	1	1000.00	1	998.00	1020.00	0	755	0.00%
2021/05/17	15	968.73	19.8	971.98	970.00	-4.8	774	-0.62%
2021/05/14	1	969.00	10	982.10	1000.00	-9	774	-1.16%
2021/05/13	21	967.05	37	962.51	960.00	-16	772	-2.07%
2021/05/12	6	949.83	8	952.75	948.00	-2	763	-0.26%
2021/05/11	0	0.00	1	1025.00	990.00	-1	750	-0.13%
2021/05/10	3	1090.00	0	0.00	1100.00	3	760	0.39%
2021/05/07	4	1096.25	0	0.00	1070.00	4	791	0.51%
2021/05/06	0	0.00	18	1073.33	1075.00	-18	803	-2.24%
2021/05/05	0	0.00	2	1097.50	1060.00	-2	806	-0.25%
2021/05/04	6	1165.83	0	0.00	1125.00	6	814	0.74%
2021/05/03	6	1205.00	4	1205.00	1175.00	2	818	0.24%
2021/04/29	1	1180.00	89	1191.18	1180.00	-88	813	-10.82%
2021/04/28	0	0.00	1	1195.00	1195.00	-1	805	-0.12%
2021/04/27	9.5	1129.98	5	1137.00	1115.00	4.5	804	0.56%
2021/04/26	0	0.00	19	1115.00	1135.00	-19	809	-2.35%
2021/04/23	12	1045.42	0	0.00	1080.00	12	815	1.47%
2021/04/22	11	1025.46	1	1040.00	1025.00	10	824	1.21%
2021/04/21	0	0.00	3	1041.67	1035.00	-3	825	-0.36%
2021/04/20	2	1080.00	9	1085.00	1080.00	-7	829	-0.84%
2021/04/19	4	1085.00	3	1086.67	1080.00	1	841	0.12%
2021/04/16	10	1080.00	4	1082.50	1080.00	6	846	0.71%
2021/04/15	0	0.00	18	1069.44	1070.00	-18	852	-2.11%
2021/04/14	2	1077.50	203	1077.46	1080.00	-201	869	-23.12%	大賣/鉅額交易
2021/04/13	3	1108.33	1	1110.00	1075.00	2	872	0.23%
2021/04/12	0	0.00	87.4	1147.61	1145.00	-87.4	874	-9.99%
2021/04/09	0	0.00	5	1171.00	1135.00	-5	879	-0.57%
2021/04/08	6	1156.67	16	1152.50	1175.00	-10	877	-1.14%
2021/04/07	1	1115.00	2	1070.00	1115.00	-1	869	-0.11%
2021/04/06	2	1047.50	9	1049.44	1050.00	-7	854	-0.82%
2021/04/01	3	1035.00	9	1024.44	1035.00	-6	849	-0.71%
2021/03/31	1	995.00	7	1001.71	1005.00	-6	843	-0.71%
2021/03/30	1	1010.00	2	1005.00	1005.00	-1	836	-0.12%
2021/03/29	0	0.00	3	1030.00	1030.00	-3	830	-0.36%
2021/03/26	4	1000.00	0	0.00	997.00	4	826	0.48%
2021/03/25	0	0.00	20.2	987.10	981.00	-20.2	828	-2.44%
2021/03/24	0	0.00	3	966.00	966.00	-3	830	-0.36%
2021/03/23	3	950.00	3	960.00	950.00	0	844	0.00%
2021/03/22	4.4	964.60	8	991.88	964.00	-3.6	859	-0.41%
2021/03/19	0	0.00	13	986.23	1020.00	-13	854	-1.52%
2021/03/18	3	1016.67	13	988.38	986.00	-10	834	-1.20%
2021/03/17	9	981.33	4	981.00	981.00	5	830	0.60%
2021/03/16	1	958.00	0	0.00	972.00	1	828	0.12%
2021/03/15	0	0.00	9.8	957.87	965.00	-9.8	836	-1.17%
2021/03/12	0	0.00	12	953.00	940.00	-12	850	-1.41%
2021/03/11	32	964.09	6	964.00	964.00	26	851	3.05%
2021/03/10	11	955.73	26.2	955.52	958.00	-15.2	869	-1.75%
2021/03/09	16	927.50	8.2	922.43	920.00	7.8	872	0.89%
2021/03/08	0.5	950.00	0.7	950.00	950.00	-0.2	868	-0.03%
2021/03/05	22	939.41	1	952.00	944.00	21	870	2.41%
2021/03/04	12	979.75	91	982.70	970.00	-79	859	-9.19%
2021/03/03	11	1012.27	3	1025.00	1025.00	8	850	0.94%
2021/03/02	0	0.00	5	1004.00	985.00	-5	850	-0.59%
2021/02/26	2	981.00	34	984.79	970.00	-32	844	-3.79%
2021/02/25	8	1001.13	2	998.50	1025.00	6	841	0.71%
2021/02/24	10	998.40	39	991.54	977.00	-29	841	-3.44%
2021/02/23	97	1043.25	2	1055.00	1035.00	95	831	11.43%
2021/02/22	5	1062.00	57	1067.54	1055.00	-52	830	-6.26%
2021/02/19	2	1020.00	9	1007.11	1020.00	-7	836	-0.84%
2021/02/18	3	1050.00	13	1055.00	1050.00	-10	831	-1.20%
2021/02/17	70	1047.14	14	1048.93	1035.00	56	833	6.71%
2021/02/05	2.5	1050.00	1	1040.00	1040.00	1.5	819	0.18%
2021/02/04	0	1120.00	142	1042.18	1040.00	-142	828	-17.14%	大賣/鉅額交易
2021/02/03	16	1065.31	0	1155.00	1035.00	16	835	1.91%
2021/02/02	5	1028.00	10	1020.00	1050.00	-5	852	-0.59%
2021/02/01	12	989.33	0	0.00	1000.00	12	847	1.42%
2021/01/29	39	1020.64	24	1034.96	1000.00	15	842	1.78%
2021/01/28	3	1085.00	5	1116.00	1085.00	-2	821	-0.24%
2021/01/27	0	0.00	1	1160.00	1180.00	-1	814	-0.12%
2021/01/26	20	1154.75	11	1154.55	1155.00	9	822	1.09%
2021/01/25	13	1129.62	8	1128.13	1145.00	5	835	0.60%
2021/01/22	58	1144.22	15	1143.67	1145.00	43	898	4.79%
2021/01/21	1	1135.00	7	1141.43	1135.00	-6	897	-0.67%
2021/01/20	0	0.00	40	1141.25	1130.00	-40	895	-4.47%
2021/01/19	11	1130.91	4	1130.00	1130.00	7	890	0.79%
2021/01/18	94	1127.82	41	1121.10	1120.00	53	889	5.96%
2021/01/15	10	1146.50	39	1137.31	1135.00	-29	880	-3.29%
2021/01/12	0	0.00	10.5	1062.62	1095.00	-10.5	882	-1.19%
2021/01/11	1	1025.00	8	1034.38	1025.00	-7	873	-0.80%
2021/01/08	0	0.00	29.7	1033.58	1035.00	-29.7	871	-3.41%
2021/01/07	9	1025.00	1	1000.00	1035.00	8	872	0.92%
2021/01/06	9	936.11	15.4	943.90	945.00	-6.4	862	-0.74%
2021/01/05	0	0.00	7.4	923.00	923.00	-7.4	874	-0.84%
2021/01/04	27	901.37	9	897.67	914.00	18	870	2.07%
2020/12/31	15	898.93	0	0.00	900.00	15	864	1.74%
2020/12/30	12	893.83	0	0.00	895.00	12	867	1.38%
2020/12/29	8	896.75	1	884.00	895.00	7	870	0.80%
2020/12/28	8	885.63	0	0.00	883.00	8	882	0.91%
2020/12/25	15	881.73	0	0.00	874.00	15	901	1.66%
2020/12/24	9	878.11	0	0.00	878.00	9	914	0.98%
2020/12/23	3	875.00	12	879.67	883.00	-9	920	-0.98%
2020/12/22	4	870.25	31	871.55	862.00	-27	927	-2.91%
2020/12/21	25	874.68	31.2	874.29	868.00	-6.2	934	-0.66%
2020/12/18	3	888.00	4	895.00	895.00	-1	934	-0.11%
2020/12/17	2	880.00	1	874.00	880.00	1	935	0.11%
2020/12/16	30	888.10	27	888.44	897.00	3	927	0.32%
2020/12/14	0	0.00	31	877.35	873.00	-31	937	-3.31%
2020/12/11	0	0.00	13	896.08	891.00	-13	949	-1.37%
2020/12/09	5	909.20	8	909.13	912.00	-3	953	-0.31%
2020/12/08	5	879.00	4	872.50	880.00	1	953	0.10%
2020/12/07	28	843.29	3	839.67	846.00	25	946	2.64%
2020/12/04	12	847.00	22.1	839.78	840.00	-10.1	956	-1.05%
2020/12/03	0	0.00	11	821.91	839.00	-11	947	-1.16%
2020/12/02	0	0.00	28	822.21	818.00	-28	945	-2.96%
2020/12/01	0.5	879.00	7	843.71	850.00	-6.5	951	-0.68%
2020/11/30	1	830.00	2	830.00	830.00	-1	951	-0.11%
2020/11/27	1	819.00	5	814.80	819.00	-4	944	-0.42%
2020/11/26	44	811.80	0	0.00	819.00	44	948	4.64%
2020/11/25	1	806.00	2	806.00	806.00	-1	967	-0.10%
2020/11/24	1	808.00	3	814.00	814.00	-2	976	-0.20%
2020/11/23	12	811.33	3	806.04	806.00	9	980	0.92%
2020/11/20	4	824.00	0	0.00	824.00	4	975	0.41%
2020/11/19	0	0.00	77	811.74	808.00	-77	987	-7.79%
2020/11/18	17	816.82	0	0.00	821.00	17	1,010	1.68%
2020/11/17	1	808.00	0	0.00	809.00	1	1,007	0.10%
2020/11/16	15	798.00	0	0.00	797.00	15	1,019	1.47%
2020/11/13	9.5	810.58	0	0.00	807.00	9.5	1,020	0.93%
2020/11/12	14	813.71	4	840.00	806.00	10	1,025	0.98%
2020/11/11	22	817.41	6	824.33	827.00	16	1,013	1.58%
2020/11/10	6.4	811.45	5	810.20	796.00	1.4	1,004	0.14%
2020/11/06	0	0.00	11	736.45	750.00	-11	987	-1.11%
2020/11/05	1	758.00	12.5	739.72	740.00	-11.5	990	-1.16%
2020/11/04	131	722.65	114	721.29	726.00	17	991	1.71%	大買/大賣/
2020/11/03	135	720.37	2	727.00	727.00	133	1,002	13.27%	大買/鉅額交易
2020/11/02	36	738.72	23	750.52	732.00	13	1,003	1.30%
2020/10/30	4	709.25	4	760.00	768.00	0	1,002	0.00%
2020/10/29	0	0.00	143	700.40	699.00	-143	951	-15.03%	大賣/鉅額交易
2020/10/27	0	0.00	15	704.80	705.00	-15	993	-1.51%
2020/10/26	0	0.00	5	705.00	705.00	-5	1,040	-0.48%
2020/10/23	0	0.00	2	713.50	708.00	-2	1,136	-0.18%
2020/10/22	1	720.00	1	720.00	720.00	0	1,153	0.00%
2020/10/21	2	698.00	4	706.75	714.00	-2	1,160	-0.17%
2020/10/19	0	0.00	5	659.80	659.00	-5	1,182	-0.42%
2020/10/16	1	681.00	3	670.00	670.00	-2	1,205	-0.17%
2020/10/15	36	680.25	0	0.00	679.00	36	1,213	2.97%
2020/10/14	40	665.43	2	668.00	667.00	38	1,209	3.14%
2020/10/12	18	650.83	0	0.00	651.00	18	1,220	1.47%
2020/10/08	3	652.00	0	0.00	648.00	3	1,264	0.24%
2020/10/07	20	649.50	0	0.00	648.00	20	1,266	1.58%
2020/10/06	2	661.00	0	0.00	661.00	2	1,272	0.16%
2020/10/05	32	648.63	0	0.00	643.00	32	1,281	2.50%
2020/09/30	26.8	644.27	0.7	648.00	651.00	26.1	1,290	2.02%
2020/09/29	26	618.69	0	0.00	612.00	26	1,295	2.01%
2020/09/25	16	641.25	5	639.20	618.00	11	1,405	0.78%
2020/09/24	0	0.00	35	640.63	635.00	-35	1,403	-2.49%
2020/09/23	0	0.00	14.3	653.44	658.00	-14.3	1,403	-1.02%
2020/09/22	17.2	653.90	101	656.24	651.00	-83.9	1,403	-5.98%	大賣/
2020/09/21	9	676.78	37	673.54	669.00	-28	1,402	-2.00%
2020/09/18	166	684.00	5	683.60	684.00	161	1,406	11.45%	大買/鉅額交易
2020/09/17	2	677.00	1	677.00	677.00	1	1,387	0.07%
2020/09/16	415	692.47	0	0.00	699.00	415	1,383	30.00%	大買/鉅額交易
2020/09/15	0	0.00	2	672.00	670.00	-2	1,387	-0.14%
2020/09/14	0	0.00	7	666.86	667.00	-7	1,401	-0.50%
2020/09/11	402	677.99	0	0.00	687.00	402	1,403	28.65%	大買/鉅額交易
2020/09/10	56	667.16	37	661.49	667.00	19	1,413	1.34%
2020/09/09	0	0.00	8	648.38	665.00	-8	1,426	-0.56%
2020/09/08	0.1	661.00	0	0.00	665.00	0.1	1,438	0.00%
2020/09/04	0	0.00	18	681.61	673.00	-18	1,458	-1.23%
2020/09/03	2	674.50	14	684.71	676.00	-12	1,469	-0.82%
2020/09/02	0.2	695.00	4	689.50	694.00	-3.8	1,503	-0.25%
2020/09/01	30	684.97	7	679.14	687.00	23	1,506	1.53%
2020/08/31	13	666.38	45	668.87	651.00	-32	1,531	-2.09%
2020/08/28	10	697.00	2	696.00	697.00	8	1,523	0.52%
2020/08/27	34	678.29	9	678.11	683.00	25	1,530	1.63%
2020/08/26	10	674.70	2	679.00	672.00	8	1,547	0.52%
2020/08/24	0	0.00	22	676.82	673.00	-22	1,628	-1.35%
2020/08/21	6	651.00	163	651.10	651.00	-157	1,631	-9.62%	大賣/鉅額交易
2020/08/20	4	641.75	3	629.33	634.00	1	1,657	0.06%
2020/08/19	9	665.11	0	0.00	662.00	9	1,660	0.54%
2020/08/18	8	669.25	2	664.00	669.00	6	1,660	0.36%
2020/08/17	5	660.20	17	661.18	651.00	-12	1,649	-0.73%
2020/08/13	4	661.00	2	663.50	659.00	2	1,659	0.12%
2020/08/12	0	0.00	2	670.50	673.00	-2	1,658	-0.12%
2020/08/11	13	658.15	0	0.00	665.00	13	1,656	0.78%
2020/08/10	20	659.50	2	652.50	643.00	18	1,662	1.08%
2020/08/07	6	664.00	4	664.50	664.00	2	1,661	0.12%
2020/08/06	2	652.00	94	653.74	652.00	-92	1,654	-5.56%
2020/08/05	9	645.00	6.5	641.16	645.00	2.5	1,647	0.15%
2020/08/03	11	611.18	25	612.84	610.00	-14	1,627	-0.86%
2020/07/31	1	614.00	5.3	614.73	614.00	-4.3	1,617	-0.27%
2020/07/30	7	631.00	35	627.26	631.00	-28	1,605	-1.74%
2020/07/29	15	584.73	2	589.00	585.00	13	1,573	0.83%
2020/07/28	43	566.09	3	557.67	565.00	40	1,510	2.65%
2020/07/27	60	565.07	5	565.60	561.00	55	1,549	3.55%
2020/07/24	0	0.00	4	574.25	559.00	-4	1,558	-0.26%
2020/07/22	34.4	586.73	0	0.00	590.00	34.4	1,536	2.24%
2020/07/21	0	0.00	60	569.55	570.00	-60	1,514	-3.96%
2020/07/20	108	575.47	5	574.00	574.00	103	1,518	6.78%	大買/鉅額交易
2020/07/17	148	573.45	19.9	573.15	576.00	128.1	1,518	8.44%	大買/鉅額交易
2020/07/16	4.2	584.53	9	588.00	582.00	-4.8	1,537	-0.31%
2020/07/15	145	565.41	0	0.00	579.00	145	1,531	9.47%	大買/鉅額交易
2020/07/14	0	0.00	5	539.40	538.00	-5	1,520	-0.33%
2020/07/13	8	542.00	8	538.00	538.00	0	1,529	0.00%
2020/07/10	2	536.00	0	0.00	523.00	2	1,539	0.13%
2020/07/09	13	540.85	0	0.00	539.00	13	1,551	0.84%
2020/07/08	1	540.00	0	0.00	540.00	1	1,553	0.06%
2020/07/07	111	541.10	7	541.00	543.00	104	1,579	6.59%	大買/鉅額交易
2020/07/06	21	525.10	844.3	523.31	520.00	-823.3	1,554	-52.95%	大賣/鉅額交易
2020/07/02	0	0.00	4	516.50	510.00	-4	1,570	-0.25%
2020/07/01	0	0.00	2	519.00	518.00	-2	1,600	-0.12%
2020/06/30	1	521.00	0	0.00	516.00	1	1,620	0.06%
2020/06/29	0	0.00	4	516.00	518.00	-4	1,635	-0.24%
2020/06/24	12	516.25	15	514.33	514.00	-3	1,656	-0.18%
2020/06/23	11	519.00	12	520.17	516.00	-1	1,687	-0.06%
2020/06/22	4	519.75	6	516.17	517.00	-2	1,726	-0.12%
2020/06/19	6.6	516.78	4.6	517.98	513.00	2.1	1,728	0.12%
2020/06/18	0.1	536.00	0	0.00	519.00	0.1	1,725	0.00%
2020/06/17	0	0.00	7.2	524.23	525.00	-7.2	1,730	-0.42%
2020/06/16	8	518.00	37.9	515.95	518.00	-29.9	1,734	-1.72%
2020/06/15	14	500.86	21	498.52	503.00	-7	1,754	-0.40%
2020/06/12	26	488.46	11.1	491.45	496.00	14.9	1,770	0.84%
2020/06/11	0	0.00	17	510.41	499.00	-17	1,797	-0.95%
2020/06/10	46	514.50	8.3	520.29	520.00	37.7	1,816	2.08%
2020/06/09	189	518.65	54	513.35	519.00	135	1,823	7.40%	大買/鉅額交易
2020/06/08	25	497.00	11.3	497.05	497.00	13.7	1,795	0.76%
2020/06/05	3.2	493.64	116	498.28	493.00	-112.8	1,800	-6.26%	大賣/鉅額交易
2020/06/04	0	0.00	8.4	515.00	515.00	-8.4	1,791	-0.47%
2020/06/03	8	508.25	48	505.35	509.00	-40	1,797	-2.23%
2020/06/02	9.5	498.66	59.4	500.20	497.00	-49.9	1,787	-2.79%
2020/06/01	10	503.30	37	503.84	501.00	-27	1,773	-1.52%
2020/05/29	6.6	518.04	50.6	536.89	515.00	-44	1,746	-2.52%
2020/05/27	267.1	580.40	9	575.89	582.00	258.1	1,685	15.31%	大買/鉅額交易
2020/05/26	10	563.00	12.8	553.38	553.00	-2.8	1,664	-0.17%
2020/05/25	9	555.00	1	534.00	556.00	8	1,661	0.48%
2020/05/22	56	550.00	22	545.59	543.00	34	1,671	2.03%
2020/05/20	24	550.17	0	0.00	547.00	24	1,692	1.42%
2020/05/19	6	548.17	3	548.00	541.00	3	1,697	0.18%
2020/05/18	9	540.67	13	541.69	538.00	-4	1,708	-0.23%
2020/05/15	21.2	540.83	11	540.36	555.00	10.2	1,727	0.59%
2020/05/14	0	0.00	13	539.46	523.00	-13	1,727	-0.75%
2020/05/13	8	553.38	36	552.75	553.00	-28	1,722	-1.63%
2020/05/12	1.2	564.58	25	559.32	552.00	-23.8	1,722	-1.38%
2020/05/11	72	579.46	0	0.00	568.00	72	1,725	4.17%
2020/05/08	377	566.57	0	0.00	561.00	377	1,741	21.65%	大買/鉅額交易
2020/05/07	1	564.00	0	0.00	558.00	1	1,750	0.06%
2020/05/06	0	0.00	47	554.91	559.00	-47	1,765	-2.66%
2020/05/05	13	552.46	0	0.00	551.00	13	1,796	0.72%
2020/05/04	41	550.76	92	546.20	552.00	-51	1,804	-2.83%
2020/04/30	46	566.37	0	0.00	579.00	46	1,790	2.57%
2020/04/29	19	532.74	0	0.00	538.00	19	1,751	1.08%
2020/04/28	0	0.00	17	514.65	514.00	-17	1,758	-0.97%
2020/04/27	135	513.21	16	514.50	517.00	119	1,781	6.68%	大買/鉅額交易
2020/04/24	0	0.00	11	498.27	496.00	-11	1,788	-0.61%
2020/04/23	0	0.00	135	497.79	496.00	-135	1,800	-7.50%	大賣/鉅額交易
2020/04/22	24.8	495.35	14	494.61	495.00	10.8	1,796	0.60%
2020/04/21	65.2	506.48	54	501.29	493.50	11.2	1,808	0.62%
2020/04/20	60	508.65	0	0.00	509.00	60	1,795	3.34%
2020/04/17	69	498.11	0	0.00	497.00	69	1,803	3.83%
2020/04/16	20	481.65	45	482.19	481.00	-25	1,842	-1.36%
2020/04/15	1	481.00	16	481.00	483.00	-15	1,858	-0.81%
2020/04/14	0	0.00	42	473.79	482.00	-42	1,857	-2.26%
2020/04/13	65	462.11	24	462.46	462.50	41	1,835	2.23%
2020/04/10	75	461.37	4	469.50	472.00	71	1,820	3.90%
2020/04/09	26	465.94	26	460.04	449.00	0	1,788	0.00%
2020/04/08	25	469.16	0	0.00	470.50	25	1,761	1.42%
2020/04/07	0	0.00	55	487.89	478.00	-55	1,745	-3.15%
2020/04/06	15	468.30	0	0.00	482.00	15	1,717	0.87%
2020/04/01	43	444.03	6	440.00	440.00	37	1,679	2.20%
2020/03/31	40	451.63	34	453.41	451.00	6	1,659	0.36%
2020/03/30	0	0.00	73	435.11	455.50	-73	1,634	-4.47%
2020/03/27	1	470.00	16.6	468.62	443.00	-15.6	1,603	-0.98%
2020/03/26	5	435.90	32	446.22	453.50	-27	1,571	-1.72%
2020/03/25	37	412.45	0	0.00	412.50	37	1,539	2.40%
2020/03/24	9	377.83	43	380.26	382.00	-34	1,538	-2.21%
2020/03/23	12	342.79	52.6	351.96	354.50	-40.6	1,532	-2.65%
2020/03/20	19	360.45	2	360.00	360.00	17	1,525	1.11%
2020/03/18	40	377.16	2	374.00	365.00	38	1,482	2.56%
2020/03/17	0	0.00	77	375.41	370.00	-77	1,453	-5.30%
2020/03/16	38	421.78	0	0.00	399.50	38	1,412	2.69%
2020/03/13	2	395.00	2	387.50	404.00	0	1,380	0.00%
2020/03/12	34	430.03	18	451.64	429.00	16	1,351	1.18%
2020/03/11	2	473.00	11	485.27	473.00	-9	1,349	-0.67%
2020/03/10	54	478.81	0	0.00	492.00	54	1,338	4.03%
2020/03/09	1	470.00	37	470.16	463.50	-36	1,332	-2.70%
2020/03/06	13	485.85	0	0.00	483.00	13	1,319	0.99%
2020/03/05	7	497.57	0	0.00	491.00	7	1,311	0.53%
2020/03/04	18	486.75	0	0.00	487.00	18	1,299	1.39%
2020/03/03	43	497.36	41	502.48	492.50	2	1,318	0.15%
2020/03/02	30	485.37	26	487.23	489.50	4	1,308	0.31%
2020/02/27	2	487.50	13.1	487.48	481.50	-11.1	1,317	-0.84%
2020/02/26	26	498.42	27	497.59	496.00	-1	1,317	-0.08%
2020/02/25	15	506.47	382	505.63	505.00	-367	1,315	-27.91%	大賣/鉅額交易
2020/02/24	14	505.79	47	507.50	505.00	-33	1,321	-2.50%
2020/02/21	2	523.00	0	0.00	523.00	2	1,307	0.15%
2020/02/20	5	536.00	2	536.00	530.00	3	1,306	0.23%
2020/02/19	2	532.00	5	532.80	532.00	-3	1,295	-0.23%
2020/02/18	0	0.00	23	541.70	544.00	-23	1,279	-1.80%
2020/02/14	2	522.00	0	0.00	523.00	2	1,243	0.16%
2020/02/13	14	522.07	7	518.14	519.00	7	1,242	0.56%
2020/02/11	0	0.00	9	510.00	514.00	-9	1,255	-0.72%
2020/02/07	0	0.00	1	512.00	512.00	-1	1,225	-0.08%
2020/02/06	65.5	515.46	185	511.44	520.00	-119.5	1,216	-9.82%	大賣/鉅額交易
2020/02/05	19	494.34	21	493.26	484.50	-2	1,205	-0.17%
2020/02/04	0	0.00	104	495.98	500.00	-104	1,248	-8.33%	大賣/鉅額交易
2020/02/03	0	0.00	34	473.41	479.00	-34	1,230	-2.76%
2020/01/31	19	478.26	50	467.18	469.00	-31	1,215	-2.55%
2020/01/30	16	500.00	217	489.43	478.50	-201	1,205	-16.68%	大賣/鉅額交易
2020/01/20	20	520.50	24	529.75	520.00	-4	1,186	-0.34%
2020/01/16	1	506.00	0	0.00	506.00	1	1,166	0.09%
2020/01/15	0	0.00	24	509.17	511.00	-24	1,171	-2.05%
2020/01/14	0	0.00	5.8	513.31	514.00	-5.8	1,168	-0.50%
2020/01/13	0	0.00	46	512.09	511.00	-46	1,173	-3.92%
2020/01/10	0	0.00	2	519.50	527.00	-2	1,153	-0.17%
2020/01/09	0	0.00	303	465.25	479.50	-303	1,090	-27.78%	大賣/鉅額交易
2020/01/08	12	435.25	91	437.35	436.00	-79	1,100	-7.18%
2020/01/07	0	0.00	5	445.00	445.00	-5	1,144	-0.44%
2020/01/06	0	0.00	27	451.19	452.00	-27	1,192	-2.26%
2020/01/03	26	472.25	17	473.29	450.00	9	1,204	0.75%
2020/01/02	0	0.00	2	459.50	464.50	-2	1,214	-0.16%
2019/12/31	0	0.00	81	468.43	466.50	-81	1,218	-6.65%
2019/12/27	24	441.21	1	439.00	441.50	23	1,205	1.91%
2019/12/26	4	434.88	0	0.00	435.00	4	1,214	0.33%
2019/12/25	1	440.00	0	0.00	436.00	1	1,227	0.08%
2019/12/23	32	438.34	61	438.91	442.00	-29	1,262	-2.30%
2019/12/18	1	443.50	57	444.53	443.00	-56	1,306	-4.29%
2019/12/17	60	438.12	8	437.06	439.50	52	1,314	3.96%
2019/12/16	7	439.00	0	0.00	439.00	7	1,335	0.52%
2019/12/13	2	447.50	0	0.00	449.00	2	1,339	0.15%
2019/12/12	3	446.67	0	0.00	441.50	3	1,367	0.22%
2019/12/11	21	439.05	0	0.00	436.00	21	1,378	1.52%
2019/12/10	0	0.00	56	436.54	437.50	-56	1,441	-3.89%
2019/12/06	195	450.18	134	449.76	451.50	61	1,641	3.72%	大買/大賣/
2019/12/05	0	0.00	35	440.31	441.50	-35	1,648	-2.12%
2019/12/04	6	428.50	0	0.00	428.50	6	1,654	0.36%
2019/12/03	0	0.00	6	450.58	458.00	-6	1,668	-0.36%
2019/12/02	0	0.00	20	441.90	444.00	-20	1,672	-1.20%
2019/11/28	0	0.00	242	451.37	450.00	-242	1,685	-14.36%	大賣/鉅額交易
2019/11/27	9	444.78	15	449.07	443.00	-6	1,684	-0.36%
2019/11/26	1	446.00	148	445.89	446.00	-147	1,688	-8.70%	大賣/鉅額交易
2019/11/22	0	0.00	21	414.98	414.00	-21	1,680	-1.25%
2019/11/21	132.7	418.29	256	417.75	419.50	-123.3	1,711	-7.21%	大買/大賣/鉅額交易
2019/11/20	0	0.00	38.5	432.82	434.00	-38.5	1,697	-2.27%
2019/11/18	0	0.00	10	438.90	436.50	-10	1,705	-0.59%
2019/11/14	5	445.00	0	0.00	445.00	5	1,746	0.29%
2019/11/13	2.9	439.74	11	438.32	437.50	-8.1	1,761	-0.46%
2019/11/12	31	444.39	0	0.00	447.00	31	1,788	1.73%
2019/11/05	7	440.00	0	0.00	440.00	7	1,849	0.38%
2019/11/04	166.2	429.25	178	424.65	428.50	-11.8	1,899	-0.62%	大買/大賣/
2019/11/01	15	431.47	0	0.00	444.00	15	1,897	0.79%
2019/10/31	13	417.92	126	418.13	417.50	-113	1,865	-6.06%	大賣/鉅額交易
2019/10/30	1	416.00	0	0.00	416.00	1	1,875	0.05%
2019/10/29	11	414.95	36	427.44	416.00	-25	1,895	-1.32%
2019/10/28	11	421.09	73	422.14	423.00	-62	1,890	-3.28%
2019/10/24	0	0.00	1.1	409.88	409.50	-1.1	1,923	-0.06%
2019/10/23	3	409.33	0	0.00	410.00	3	1,931	0.16%
2019/10/22	0	0.00	87	411.75	409.00	-87	1,968	-4.42%
2019/10/21	0	0.00	83	411.62	410.00	-83	1,973	-4.21%
2019/10/18	0	0.00	3	425.00	426.50	-3	1,962	-0.15%
2019/10/16	0	0.00	273	427.27	428.50	-273	1,963	-13.91%	大賣/鉅額交易
2019/10/15	10	418.35	0	0.00	420.50	10	1,936	0.52%
2019/10/14	279	408.95	39	400.00	414.50	240	1,898	12.64%	大買/鉅額交易
2019/10/09	237	375.85	2	373.00	377.00	235	1,868	12.57%	大買/鉅額交易
2019/10/04	17	371.50	2	374.75	371.50	15	1,872	0.80%
2019/10/03	0	0.00	3	369.83	371.50	-3	1,874	-0.16%
2019/10/01	42	369.67	0	0.00	374.50	42	1,886	2.23%
2019/09/24	46	386.80	0	0.00	386.50	46	1,970	2.33%
2019/09/23	0	0.00	61	384.50	383.00	-61	1,968	-3.10%
2019/09/20	117	367.58	11	365.31	365.50	106	1,959	5.41%	大買/鉅額交易
2019/09/17	31	369.71	92	370.64	371.00	-61	2,001	-3.05%
2019/09/16	0	0.00	8	366.13	369.00	-8	1,991	-0.40%
2019/09/12	365	362.55	16	366.56	368.50	349	2,034	17.15%	大買/鉅額交易
2019/09/11	88	357.62	12	372.33	372.00	76	2,042	3.72%
2019/09/10	361	340.59	56	340.23	340.00	305	1,910	15.97%	大買/鉅額交易
2019/09/09	15	325.13	48	323.15	325.50	-33	1,877	-1.76%
2019/09/06	83	330.06	0	0.00	330.00	83	1,885	4.40%
2019/09/05	44	324.52	14	325.75	329.00	30	1,892	1.58%
2019/09/04	42	320.57	0	0.00	315.00	42	1,875	2.24%
2019/09/03	0	0.00	81	317.96	317.00	-81	1,876	-4.32%
2019/08/30	0	0.00	29	329.05	323.50	-29	1,894	-1.53%
2019/08/29	6	318.50	4	318.75	318.50	2	1,933	0.10%
2019/08/28	12	319.54	0	0.00	319.50	12	1,966	0.61%
2019/08/27	0	0.00	4.6	314.35	317.00	-4.6	1,975	-0.23%
2019/08/26	0	0.00	40	313.95	308.00	-40	1,968	-2.03%
2019/08/23	0	0.00	2	334.75	332.50	-2	1,944	-0.10%
2019/08/21	8	337.00	0	0.00	337.00	8	1,955	0.41%
2019/08/20	0	0.00	6	331.25	332.00	-6	1,967	-0.31%
2019/08/19	2	327.75	102	326.38	325.00	-100	1,957	-5.11%	大賣/
2019/08/16	4	328.38	49	328.71	329.00	-45	1,978	-2.27%
2019/08/15	0	0.00	51	326.05	326.00	-51	1,978	-2.58%
2019/08/14	0	0.00	55	322.05	322.50	-55	1,976	-2.78%
2019/08/13	0	0.00	5	301.80	300.50	-5	1,954	-0.26%
2019/08/08	116	301.93	0	0.00	300.50	116	1,978	5.86%	大買/鉅額交易
2019/08/07	0	0.00	0.3	300.00	302.00	-0.3	1,970	-0.02%
2019/08/02	14	311.00	0	0.00	309.50	14	1,938	0.72%
2019/07/31	41	323.67	2	322.25	323.50	39	1,935	2.01%
2019/07/29	0	0.00	9	339.39	338.00	-9	1,974	-0.46%
2019/07/25	11	343.91	0	0.00	341.50	11	1,965	0.56%
2019/07/24	30	346.25	1	344.00	347.00	29	1,978	1.47%
2019/07/22	75	336.59	0	0.00	336.50	75	1,956	3.83%
2019/07/17	1	333.50	2	334.50	336.00	-1	2,011	-0.05%
2019/07/16	0	0.00	10	340.70	337.00	-10	2,001	-0.50%
2019/07/15	0	0.00	4	342.38	343.00	-4	1,980	-0.20%
2019/07/12	0	0.00	6	337.42	336.50	-6	1,961	-0.31%
2019/07/11	0	0.00	101	340.89	339.00	-101	1,931	-5.23%	大賣/鉅額交易
2019/07/10	1	347.00	0	0.00	342.50	1	1,938	0.05%
2019/07/09	0	0.00	213	344.00	343.50	-213	1,945	-10.95%	大賣/鉅額交易
2019/07/08	0	0.00	6	350.17	350.50	-6	1,943	-0.31%
2019/07/03	0	0.00	15	358.00	355.00	-15	1,932	-0.78%
2019/07/02	62	373.41	84	373.16	371.50	-22	1,926	-1.14%
2019/07/01	0	0.00	127	373.25	375.00	-127	1,905	-6.66%	大賣/鉅額交易
2019/06/28	0	0.00	10	343.35	348.00	-10	1,896	-0.53%
2019/06/27	4	331.88	89	334.90	333.00	-85	1,909	-4.45%
2019/06/25	0	0.00	358	325.31	319.00	-358	1,869	-19.15%	大賣/鉅額交易
2019/06/24	0	0.00	7	333.93	326.00	-7	1,875	-0.37%
2019/06/21	23	352.22	0	0.00	353.00	23	1,823	1.26%
2019/06/20	18	348.36	0	0.00	350.00	18	1,793	1.00%
2019/06/19	1	329.50	0	0.00	334.00	1	1,737	0.06%
2019/06/18	1	311.00	0	0.00	304.00	1	1,663	0.06%
2019/06/17	70	308.55	0	0.00	311.00	70	1,649	4.24%
2019/06/13	7	310.43	0	0.00	309.50	7	1,605	0.44%
2019/06/12	2	321.50	0	0.00	316.50	2	1,598	0.13%
2019/06/11	5	321.00	0	0.00	323.50	5	1,583	0.32%
2019/06/10	1	318.00	1	312.00	318.00	0	1,573	0.00%
2019/06/05	0	0.00	12	315.00	315.00	-12	1,584	-0.76%
2019/06/04	0	0.00	1	307.00	300.00	-1	1,546	-0.06%
2019/05/31	19	323.47	0	0.00	326.00	19	1,521	1.25%
2019/05/28	65	319.36	10	319.50	319.50	55	1,544	3.56%
2019/05/27	15	320.13	0	0.00	320.00	15	1,568	0.96%
2019/05/23	0	0.00	1	319.50	319.50	-1	1,551	-0.06%
2019/05/22	158	333.65	0	0.00	331.50	158	1,542	10.25%	大買/鉅額交易
2019/05/21	7	321.00	0	0.00	335.50	7	1,533	0.46%
2019/05/20	14	318.86	0	0.00	317.00	14	1,518	0.92%
2019/05/17	3	334.67	0	0.00	328.50	3	1,514	0.20%
2019/05/15	0	0.00	49	351.01	349.50	-49	1,541	-3.18%
2019/05/14	2	340.25	189	338.21	345.00	-187	1,541	-12.13%	大賣/鉅額交易
2019/05/10	1	385.50	23	385.74	376.00	-22	1,575	-1.40%
2019/05/09	0	0.00	4	392.88	381.50	-4	1,593	-0.25%
2019/05/08	40	396.60	0	0.00	397.00	40	1,598	2.50%
2019/05/06	246	392.80	225	391.78	390.50	21	1,668	1.26%	大買/大賣/
2019/05/03	39	410.65	0	0.00	419.00	39	1,639	2.38%
2019/05/02	78.2	417.92	64	414.34	412.00	14.2	1,644	0.87%
2019/04/30	0	0.00	411	414.72	412.00	-411	1,644	-25.00%	大賣/鉅額交易
2019/04/29	74	419.70	8	445.75	414.00	66	1,645	4.01%
2019/04/26	4	437.00	0	0.00	437.00	4	1,671	0.24%
2019/04/25	2	437.00	0	0.00	437.00	2	1,726	0.12%
2019/04/24	0	0.00	4	433.13	419.50	-4	1,745	-0.23%
2019/04/19	4	406.63	0	0.00	406.00	4	1,805	0.22%
2019/04/18	0	0.00	135	402.84	398.00	-135	1,859	-7.26%	大賣/鉅額交易
2019/04/17	17	404.50	0	0.00	404.50	17	1,900	0.89%
2019/04/15	150	418.25	0	0.00	421.00	150	1,909	7.86%	大買/鉅額交易
2019/04/12	12	406.00	0	0.00	406.00	12	1,914	0.63%
2019/04/11	15	423.00	2	411.00	411.00	13	1,925	0.68%
2019/04/10	6	426.83	0	0.00	428.00	6	1,920	0.31%
2019/04/08	88	445.94	0	0.00	427.00	88	1,921	4.58%
2019/04/02	59	442.04	0	0.00	426.00	59	1,904	3.10%
2019/04/01	20	424.98	0	0.00	422.00	20	1,880	1.06%
2019/03/28	0	0.00	9	404.17	405.00	-9	1,884	-0.48%
2019/03/21	2	374.00	0	0.00	377.00	2	2,015	0.10%
2019/03/20	0	0.00	81	375.34	370.00	-81	2,061	-3.93%
2019/03/19	7	376.93	0	0.00	378.50	7	2,104	0.33%
2019/03/15	16	380.25	0	0.00	377.50	16	2,180	0.73%
2019/03/13	0	0.00	2	367.00	367.00	-2	2,264	-0.09%
2019/03/12	2	366.00	25	368.08	364.00	-23	2,295	-1.00%
2019/03/11	0	0.00	129	360.32	358.00	-129	2,355	-5.48%	大賣/鉅額交易
2019/03/08	0	0.00	53	375.84	371.50	-53	2,376	-2.23%
2019/03/07	0	0.00	80	395.10	395.00	-80	2,371	-3.37%
2019/03/06	3.1	397.58	0	0.00	402.00	3.1	2,400	0.13%
2019/03/05	0	0.00	118	391.47	392.50	-118	2,462	-4.79%	大賣/鉅額交易
2019/03/04	0	0.00	62	398.38	398.50	-62	2,491	-2.49%
2019/02/27	52.7	382.39	12	390.58	383.00	40.7	2,483	1.64%
2019/02/26	3	387.17	71	395.51	380.50	-68	2,490	-2.73%
2019/02/25	6	379.00	0	0.00	378.00	6	2,486	0.24%
2019/02/22	0	0.00	3	373.33	377.00	-3	2,515	-0.12%
2019/02/21	1	379.00	2	381.00	381.00	-1	2,541	-0.04%
2019/02/20	2	376.50	8	375.00	375.00	-6	2,569	-0.23%
2019/02/19	0	0.00	2	374.00	374.00	-2	2,615	-0.08%
2019/02/15	12	366.00	13	368.85	366.00	-1	2,711	-0.04%
2019/02/13	0	0.00	3	386.00	386.00	-3	2,768	-0.11%
2019/02/11	0	0.00	3	369.50	384.50	-3	2,780	-0.11%
2019/01/29	2	370.00	0	0.00	361.00	2	2,708	0.07%
2019/01/28	1	366.00	0	0.00	380.00	1	2,696	0.04%
2019/01/25	7	346.71	50	346.85	348.00	-43	2,651	-1.62%
2019/01/24	2	346.00	35.3	339.31	339.50	-33.3	2,674	-1.24%
2019/01/23	0	0.00	6	343.00	340.50	-6	2,688	-0.22%
2019/01/22	0	0.00	3.4	350.00	350.00	-3.4	2,697	-0.13%
2019/01/21	2	355.00	0	0.00	348.50	2	2,706	0.07%
2019/01/18	6	362.25	0	0.00	362.00	6	2,720	0.22%
2019/01/17	19	351.74	0	0.00	353.00	19	2,689	0.71%
2019/01/16	8	341.75	11.5	343.98	344.00	-3.5	2,650	-0.13%
2019/01/15	31	339.00	0	0.00	340.50	31	2,631	1.18%
2019/01/11	34	332.62	0	0.00	340.00	34	2,633	1.29%
2019/01/09	31	317.94	21.4	319.43	321.00	9.7	2,562	0.38%
2019/01/08	3	295.00	0	0.00	292.00	3	2,554	0.12%
2019/01/07	5	303.70	5	301.10	304.50	0	2,563	0.00%
2019/01/04	2	281.50	0	0.00	287.50	2	2,593	0.08%
2019/01/02	15	301.23	11	301.73	300.00	4	2,633	0.15%
2018/12/28	55	303.63	12	303.33	300.50	43	2,658	1.62%
2018/12/27	4	307.38	0	0.00	310.00	4	2,687	0.15%
2018/12/25	0	0.00	1	301.00	305.00	-1	2,717	-0.04%
2018/12/24	91	300.96	0	0.00	310.00	91	2,718	3.35%
2018/12/21	37	310.08	12	300.00	300.00	25	2,730	0.92%
2018/12/20	27	322.61	0	0.00	308.00	27	2,731	0.99%
2018/12/19	0	0.00	104.9	330.45	319.50	-104.9	2,734	-3.83%	大賣/鉅額交易
2018/12/17	1	340.50	61	351.18	340.50	-60	2,780	-2.16%
2018/12/14	19	346.71	1	343.00	349.00	18	2,811	0.64%
2018/12/13	6	351.08	0.1	351.00	353.00	5.9	2,812	0.21%
2018/12/12	3	335.00	0	0.00	330.50	3	2,830	0.11%
2018/12/11	0	0.00	24	326.73	335.00	-24	2,844	-0.84%
2018/12/10	0	0.00	31	328.89	330.00	-31	2,842	-1.09%
2018/12/07	100	330.25	13	332.58	319.00	87	2,808	3.10%
2018/12/06	1	339.00	2	336.00	331.50	-1	2,781	-0.04%
2018/12/05	45	347.56	0	0.00	335.50	45	2,745	1.64%
2018/12/04	396	360.48	1	356.00	356.00	395	2,716	14.54%	大買/鉅額交易
2018/11/30	10	325.15	0	0.00	324.00	10	2,618	0.38%
2018/11/29	11	325.50	9	325.50	325.50	2	2,619	0.08%
2018/11/27	0	0.00	1	294.50	305.00	-1	2,513	-0.04%
2018/11/22	4	303.13	0	0.00	295.00	4	2,445	0.16%
2018/11/21	1	286.00	0	0.00	298.50	1	2,430	0.04%
2018/11/20	9	289.72	91	292.03	286.50	-82	2,396	-3.42%
2018/11/19	7	290.79	76	291.58	299.50	-69	2,368	-2.91%
2018/11/16	3	296.67	74	290.68	282.50	-71	2,332	-3.04%
2018/11/15	2	292.50	77	306.23	292.50	-75	2,287	-3.28%
2018/11/13	1	289.00	0	0.00	289.00	1	2,179	0.05%
2018/11/12	165	272.85	0	0.00	287.00	165	2,113	7.81%	大買/鉅額交易
2018/11/09	0	0.00	150	265.47	261.00	-150	2,082	-7.20%	大賣/鉅額交易
2018/11/08	17	307.38	191	292.52	280.50	-174	2,056	-8.46%	大賣/鉅額交易
2018/11/07	3	304.17	167	302.05	303.50	-164	2,048	-8.01%	大賣/鉅額交易
2018/11/06	0	0.00	16	299.09	297.50	-16	2,059	-0.78%
2018/11/05	28	307.00	36	305.06	307.00	-8	2,086	-0.38%
2018/11/02	50	313.90	51	304.99	308.00	-1	2,098	-0.05%
2018/10/31	14	266.50	7	247.50	266.50	7	2,076	0.34%
2018/10/30	50	238.10	2	242.25	242.50	48	2,094	2.29%
2018/10/29	0	0.00	17	247.03	251.00	-17	2,074	-0.82%
2018/10/26	0	0.00	50	251.47	239.00	-50	2,062	-2.42%
2018/10/24	3	262.83	0	0.00	259.50	3	2,026	0.15%
2018/10/23	4	278.88	0	0.00	266.00	4	2,033	0.20%
2018/10/22	73	266.92	0	0.00	285.00	73	2,033	3.59%
2018/10/19	0	0.00	8	262.94	266.00	-8	2,037	-0.39%
2018/10/18	19	267.39	9	252.78	252.00	10	2,052	0.49%
2018/10/17	6	261.58	7	262.93	262.00	-1	2,069	-0.05%
2018/10/16	8	262.25	0	0.00	251.00	8	2,067	0.39%
2018/10/15	0	0.00	18	248.31	252.00	-18	2,070	-0.87%
2018/10/12	0	0.00	7.3	244.20	250.00	-7.3	2,082	-0.35%
2018/10/09	22	244.91	10	242.45	240.50	12	2,060	0.58%
2018/10/08	4	245.63	0	0.00	254.00	4	2,056	0.19%
2018/10/05	100	252.20	84	254.42	254.00	16	2,066	0.77%
2018/10/04	0	0.00	85	273.29	267.00	-85	2,061	-4.12%
2018/10/02	0	0.00	8	299.94	296.50	-8	2,061	-0.39%
2018/09/28	12	299.00	12	298.38	299.00	0	2,088	0.00%
2018/09/27	4	297.13	1	299.00	297.00	3	2,104	0.14%
2018/09/26	0	0.00	19	307.29	310.50	-19	2,103	-0.90%
2018/09/25	54	318.65	50	313.81	309.50	4	2,089	0.19%
2018/09/21	8	325.38	0	0.00	343.50	8	2,041	0.39%
2018/09/20	0	0.00	31	310.68	312.50	-31	1,992	-1.56%
2018/09/19	70.5	299.62	8	300.81	298.50	62.5	1,945	3.21%
2018/09/18	12.5	300.00	35	279.21	300.00	-22.5	1,927	-1.17%
2018/09/14	24	263.17	0	0.00	272.50	24	1,830	1.31%
2018/09/13	29	249.47	0	0.00	248.00	29	1,821	1.59%
2018/09/12	2	254.00	15.7	250.74	239.00	-13.7	1,836	-0.75%
2018/09/11	45	264.63	0	0.00	265.50	45	1,837	2.45%
2018/09/10	24	259.77	6	261.00	261.00	18	1,847	0.97%
2018/09/07	30	260.27	0	0.00	260.00	30	1,861	1.61%
2018/09/06	13	271.31	0	0.00	269.50	13	1,856	0.70%
2018/09/05	11	281.23	58	277.73	275.00	-47	1,855	-2.53%
2018/09/04	3	284.50	0	0.00	286.50	3	1,834	0.16%
2018/09/03	7	291.36	0	0.00	280.00	7	1,836	0.38%
2018/08/31	10	294.90	0	0.00	295.00	10	1,833	0.55%
2018/08/29	0	0.00	5	305.90	305.50	-5	1,854	-0.27%
2018/08/28	22	301.61	11	293.32	302.00	11	1,841	0.60%
2018/08/27	30	286.08	0	0.00	286.00	30	1,817	1.65%
2018/08/23	11	292.50	0	0.00	292.00	11	1,862	0.59%
2018/08/21	59	284.38	0.4	287.00	287.00	58.6	1,848	3.17%
2018/08/17	14	288.04	0	0.00	285.50	14	1,828	0.77%
2018/08/15	13	287.50	0	0.00	280.50	13	1,809	0.72%
2018/08/14	13	285.54	0	0.00	293.50	13	1,799	0.72%
2018/08/13	29	284.88	0	0.00	289.00	29	1,771	1.64%
2018/08/10	37	286.69	245	291.87	280.00	-208	1,741	-11.94%	大賣/鉅額交易
2018/08/08	7	301.50	0	0.00	298.00	7	1,677	0.42%
2018/08/07	16	306.03	6.7	303.79	304.00	9.3	1,654	0.56%
2018/08/06	6	306.17	0	0.00	308.50	6	1,634	0.37%
2018/08/03	27	328.15	0	0.00	328.00	27	1,596	1.69%
2018/08/02	28	327.75	60	326.08	325.00	-32	1,595	-2.01%
2018/08/01	0	0.00	42	342.42	344.50	-42	1,575	-2.67%
2018/07/30	4	340.00	0	0.00	330.00	4	1,577	0.25%
2018/07/27	85	342.96	85	341.74	344.50	0	1,560	0.00%
2018/07/26	4	346.25	205	346.29	347.00	-201	1,539	-13.05%	大賣/鉅額交易
2018/07/25	2	323.00	0	0.00	332.00	2	1,498	0.13%
2018/07/24	2	314.00	72	316.21	316.00	-70	1,461	-4.79%
2018/07/20	1	316.00	117	315.56	315.50	-116	1,410	-8.23%	大賣/鉅額交易
2018/07/19	8	336.25	72	324.22	322.50	-64	1,378	-4.64%
2018/07/18	145	337.81	7.5	336.50	336.50	137.5	1,344	10.23%	大買/鉅額交易
2018/07/17	0	0.00	2	352.50	325.00	-2	1,330	-0.15%
2018/07/13	0	0.00	120	350.98	352.50	-120	1,274	-9.42%	大賣/鉅額交易
2018/07/12	8	344.81	0	0.00	344.00	8	1,239	0.65%
2018/07/10	7	374.00	116	367.89	374.00	-109	1,194	-9.12%	大賣/鉅額交易
2018/07/09	83	351.33	0	0.00	353.50	83	1,165	7.12%
2018/07/05	0	0.00	15	367.83	342.00	-15	1,127	-1.33%
2018/07/04	0	0.00	89	387.82	376.50	-89	1,109	-8.02%
2018/07/03	5	401.50	1	394.00	371.00	4	1,098	0.36%
2018/07/02	17	421.79	36	421.79	400.00	-19	1,071	-1.77%
2018/06/29	14	423.39	115.9	432.35	433.50	-101.9	1,053	-9.68%	大賣/鉅額交易
2018/06/28	15	427.33	5	428.80	422.50	10	1,027	0.97%
2018/06/27	19	452.16	9	447.44	438.00	10	1,020	0.98%
2018/06/26	25	439.84	9.5	431.50	436.50	15.5	1,015	1.53%
2018/06/25	14	439.61	4	443.50	440.00	10	1,006	0.99%
2018/06/22	21	415.14	4	422.00	415.00	17	995	1.71%
2018/06/21	361	436.81	2	434.00	436.00	359	979	36.65%	大買/鉅額交易
2018/06/20	0	0.00	2	449.00	438.00	-2	951	-0.21%
2018/06/19	0	0.00	5	474.20	463.00	-5	930	-0.54%
2018/06/15	0	0.00	69	484.45	481.00	-69	915	-7.54%
2018/06/14	98	508.87	55	510.00	503.00	43	897	4.79%
2018/06/13	50	522.78	25	525.00	525.00	25	884	2.83%
2018/06/11	5	550.80	3	544.67	555.00	2	878	0.23%
2018/06/08	0	0.00	151	558.32	555.00	-151	875	-17.26%	大賣/鉅額交易
2018/06/07	33.9	567.12	2	595.00	565.00	31.9	874	3.65%
2018/06/06	33	562.03	8	570.63	576.00	25	885	2.82%
2018/06/05	3	524.00	17	530.00	524.00	-14	869	-1.61%
2018/06/04	205	536.87	0	0.00	541.00	205	887	23.11%	大買/鉅額交易
2018/06/01	89	519.81	0	0.00	525.00	89	910	9.78%
2018/05/31	27	509.96	42	512.26	515.00	-15	889	-1.69%
2018/05/29	0	0.00	9	518.33	529.00	-9	865	-1.04%
2018/05/28	1	513.00	22.1	512.29	512.00	-21.1	874	-2.42%
2018/05/25	13	511.69	17	510.94	509.00	-4	894	-0.45%
2018/05/22	0	0.00	1	525.00	533.00	-1	904	-0.11%
2018/05/21	10	528.00	0	0.00	528.00	10	925	1.08%
2018/05/18	49	514.02	0	0.00	511.00	49	944	5.19%
2018/05/17	1	520.00	4	519.00	519.00	-3	954	-0.31%
2018/05/16	0	0.00	7	527.00	529.00	-7	972	-0.72%
2018/05/15	0	0.00	30	542.27	533.00	-30	983	-3.05%
2018/05/14	3	553.00	0	0.00	553.00	3	994	0.30%
2018/05/11	10	522.60	10	519.40	513.00	0	986	0.00%
2018/05/10	40	516.83	5	510.00	520.00	35	978	3.58%
2018/05/09	8	493.56	0	0.00	503.00	8	979	0.82%
2018/05/08	2	485.00	0	0.00	485.00	2	977	0.20%
2018/05/04	0	0.00	2	478.25	490.00	-2	955	-0.21%
2018/05/03	7	495.36	7	492.29	488.00	0	965	0.00%
2018/05/02	0	0.00	10	497.65	493.00	-10	976	-1.02%
2018/04/27	6	530.00	2	523.50	530.00	4	992	0.40%
2018/04/26	15	519.00	0	0.00	520.00	15	992	1.51%
2018/04/25	53	520.11	71	515.85	515.00	-18	997	-1.80%
2018/04/24	4	523.75	9	528.67	519.00	-5	999	-0.50%
2018/04/23	1	553.00	27	534.78	532.00	-26	1,005	-2.59%
2018/04/20	9	551.00	39	552.51	551.00	-30	1,001	-3.00%
2018/04/19	5	563.80	211	568.55	562.00	-206	1,002	-20.54%	大賣/鉅額交易
2018/04/18	0	0.00	12	598.50	597.00	-12	1,002	-1.20%
2018/04/17	0	0.00	42	599.88	592.00	-42	1,009	-4.16%
2018/04/16	1	590.00	5	589.20	590.00	-4	1,001	-0.40%
2018/04/13	50	588.28	4	587.50	587.00	46	1,006	4.57%
2018/04/11	1	590.00	0	0.00	573.00	1	998	0.10%
2018/04/10	6	572.50	0	0.00	565.00	6	982	0.61%
2018/04/09	0	0.00	39	521.72	548.00	-39	960	-4.06%
2018/04/03	24	514.71	3	513.33	511.00	21	931	2.25%
2018/04/02	81	511.40	21	511.62	513.00	60	935	6.41%
2018/03/30	3	511.33	32	510.00	502.00	-29	932	-3.11%
2018/03/29	42	504.74	5.4	503.42	519.00	36.6	926	3.95%
2018/03/28	4	496.00	0	0.00	493.50	4	915	0.44%
2018/03/27	23	493.24	0	0.00	494.00	23	916	2.51%
2018/03/26	49	478.00	1	476.00	478.00	48	910	5.27%
2018/03/23	84	476.10	0	0.00	475.50	84	917	9.16%
2018/03/22	31	487.47	0	0.00	486.50	31	912	3.40%
2018/03/21	74	486.74	0	0.00	493.00	74	920	8.04%
2018/03/20	25	479.00	1	485.00	480.00	24	919	2.61%
2018/03/19	0	0.00	41	494.20	487.00	-41	920	-4.45%
2018/03/16	74	490.42	164	492.47	492.00	-90	923	-9.74%	大賣/
2018/03/15	1	481.00	64	483.85	481.50	-63	920	-6.84%
2018/03/14	0	0.00	98	481.32	480.50	-98	926	-10.58%
2018/03/12	193	494.65	0	0.00	497.50	193	955	20.20%	大買/鉅額交易
2018/03/08	59	485.93	0	0.00	480.00	59	950	6.21%
2018/03/07	2	482.25	45	482.20	480.50	-43	935	-4.60%
2018/03/06	1	499.00	184.3	498.60	499.00	-183.3	919	-19.94%	大賣/鉅額交易
2018/03/05	1	526.00	0	0.00	511.00	1	1,068	0.09%
2018/03/02	0	0.00	5	523.40	525.00	-5	1,084	-0.46%
2018/03/01	0	0.00	5	530.97	528.00	-5	1,114	-0.45%
2018/02/27	0	0.00	1	535.00	535.00	-1	1,112	-0.09%
2018/02/26	0	0.00	0.7	518.00	522.00	-0.7	1,099	-0.07%
2018/02/23	18	510.00	40	508.50	510.00	-22	1,092	-2.01%
2018/02/22	0	0.00	2	506.50	511.00	-2	1,098	-0.18%
2018/02/21	2	503.50	295	501.01	502.00	-293	1,102	-26.58%	大賣/鉅額交易
2018/02/12	227	492.65	29	493.19	492.00	198	1,086	18.22%	大買/鉅額交易
2018/02/09	0	0.00	15	470.37	473.00	-15	1,090	-1.37%
2018/02/08	21	478.79	7	481.93	488.00	14	1,083	1.29%
2018/02/07	0	0.00	21	467.31	473.00	-21	1,078	-1.95%
2018/02/06	91	455.58	9	449.72	430.00	82	1,086	7.54%
2018/02/05	68	472.38	18	473.58	473.00	50	1,073	4.66%
2018/02/02	44	480.19	14	478.14	480.00	30	1,076	2.79%
2018/02/01	71	474.96	206	466.54	474.00	-135	1,073	-12.57%	大賣/鉅額交易
2018/01/31	0	0.00	150	460.94	463.00	-150	1,069	-14.02%	大賣/鉅額交易
2018/01/30	59	458.75	162	459.35	454.50	-103	1,064	-9.68%	大賣/鉅額交易
2018/01/29	52	464.04	0	0.00	461.50	52	1,053	4.94%
2018/01/26	31	469.55	92	468.07	479.00	-61	1,043	-5.84%
2018/01/25	75	470.83	13	462.27	457.00	62	1,013	6.12%
2018/01/24	5	475.50	41	477.29	474.50	-36	1,003	-3.59%
2018/01/23	23	497.61	4	490.25	498.00	19	1,002	1.89%
2018/01/22	31	490.98	0	0.00	492.00	31	1,000	3.10%
2018/01/19	6	497.17	1	492.00	502.00	5	1,018	0.49%
2018/01/18	15	487.73	2	488.00	486.50	13	1,016	1.28%
2018/01/17	35	477.93	2	486.50	475.00	33	1,016	3.25%
2018/01/15	13	497.38	0	0.00	506.00	13	1,040	1.25%
2018/01/12	12	483.67	22	485.36	480.00	-10	1,035	-0.97%
2018/01/11	2	483.00	0	0.00	483.00	2	1,042	0.19%
2018/01/10	20	500.90	0	0.00	498.00	20	1,032	1.94%
2018/01/09	36	502.82	2	500.00	500.00	34	1,037	3.28%
2018/01/08	53	515.75	0	0.00	513.00	53	1,034	5.12%
2018/01/03	0	0.00	44	526.11	527.00	-44	1,063	-4.14%