緯穎 (6669)-元富券商分點個股進出

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

緯穎

(6669)

可現股當沖

股價
2405
漲跌
▼45
漲幅
-1.84%
成交量
1,940張
產業
上市電腦週邊類股
574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

緯穎 (6669)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/05/10	1.2	2412.72	2	2395.00	2405.00	-0.9	2,392	-0.04%
2024/05/09	85.5	2495.47	2.2	2436.64	2450.00	83.3	2,404	3.47%
2024/05/08	22.3	2456.92	21.2	2401.58	2395.00	1.2	2,387	0.05%
2024/05/07	3.2	2320.97	5	2311.02	2345.00	-1.8	2,381	-0.07%
2024/05/06	1.2	2320.65	7	2292.14	2285.00	-5.9	2,420	-0.24%
2024/05/03	0	2237.50	1	2309.98	2225.00	-1	2,427	-0.04%
2024/05/02	0	2298.75	0.5	2289.43	2275.00	-0.5	2,458	-0.02%
2024/04/30	1	2395.00	30	2391.17	2360.00	-29	2,495	-1.16%
2024/04/29	4	2346.24	3	2348.33	2360.00	1	2,548	0.04%
2024/04/26	27	2340.56	3	2343.33	2325.00	24	2,597	0.92%
2024/04/25	7	2255.00	11	2251.82	2250.00	-4	2,682	-0.15%
2024/04/24	12.5	2273.79	47	2258.51	2290.00	-34.5	2,696	-1.28%
2024/04/23	6	2100.83	112	2096.09	2130.00	-106	2,723	-3.89%	大賣/鉅額交易
2024/04/22	43	2100.60	30	2174.42	2160.00	13	2,732	0.48%
2024/04/19	21	2347.66	19.7	2327.38	2315.00	1.3	2,709	0.05%
2024/04/18	2	2462.48	13	2433.11	2500.00	-11	2,716	-0.41%
2024/04/17	3	2341.66	5	2342.00	2390.00	-2	2,756	-0.07%
2024/04/16	2	2312.47	5	2306.00	2305.00	-3	2,786	-0.11%
2024/04/15	1	2405.00	16	2412.19	2420.00	-15	2,796	-0.54%
2024/04/12	4	2408.75	5	2380.00	2405.00	-1	2,775	-0.04%
2024/04/11	7	2372.77	24	2342.71	2325.00	-17	2,762	-0.61%
2024/04/10	19	2404.97	24	2378.75	2355.00	-5	2,764	-0.18%
2024/04/09	32	2443.28	36	2436.39	2475.00	-4	2,776	-0.14%
2024/04/08	9	2511.10	4.1	2467.67	2475.00	4.9	2,767	0.18%
2024/04/03	14.2	2412.58	50.5	2427.66	2460.00	-36.3	2,749	-1.32%
2024/04/02	5.4	2264.13	125	2245.64	2240.00	-119.6	2,709	-4.41%	大賣/鉅額交易
2024/04/01	9	2282.78	18	2285.00	2295.00	-9	2,703	-0.33%
2024/03/29	9	2272.78	15.5	2262.69	2270.00	-6.5	2,695	-0.24%
2024/03/28	10.2	2168.14	91	2139.19	2190.00	-80.9	2,677	-3.02%
2024/03/27	0.3	2193.12	117	2194.45	2185.00	-116.7	2,668	-4.37%	大賣/鉅額交易
2024/03/26	5.1	2240.92	4	2237.49	2225.00	1.1	2,721	0.04%
2024/03/25	2	2265.53	9.7	2296.64	2265.00	-7.6	2,734	-0.28%
2024/03/22	15	2297.68	23.3	2288.45	2295.00	-8.3	2,756	-0.30%
2024/03/21	66	2227.58	5.5	2230.90	2225.00	60.5	2,775	2.18%
2024/03/20	16.1	2220.23	54.1	2207.12	2195.00	-38	2,799	-1.36%
2024/03/19	6	2190.00	34.3	2204.86	2175.00	-28.3	2,783	-1.02%
2024/03/18	33.2	2197.15	44.5	2195.79	2195.00	-11.3	2,761	-0.41%
2024/03/15	5	2251.92	14.5	2242.59	2200.00	-9.5	2,762	-0.34%
2024/03/14	3.1	2299.58	10	2268.50	2260.00	-6.9	2,732	-0.25%
2024/03/13	32.1	2342.49	18.5	2334.59	2330.00	13.6	2,714	0.50%
2024/03/12	1.1	2430.55	18	2443.34	2435.00	-16.9	2,684	-0.63%
2024/03/11	7.2	2455.13	6.5	2422.41	2430.00	0.7	2,679	0.03%
2024/03/08	8.9	2522.54	88.1	2482.43	2445.00	-79.2	2,674	-2.96%
2024/03/07	8.6	2500.30	122	2478.57	2510.00	-113.4	2,696	-4.21%	大賣/鉅額交易
2024/03/06	2	2522.50	89	2556.18	2560.00	-87	2,685	-3.24%
2024/03/05	30	2538.89	70.6	2520.74	2560.00	-40.7	2,681	-1.52%
2024/03/04	12.4	2455.72	52.1	2448.52	2445.00	-39.7	2,679	-1.48%
2024/03/01	1.1	2486.23	20.4	2470.48	2500.00	-19.3	2,670	-0.72%
2024/02/29	60	2291.23	29.7	2299.83	2330.00	30.3	2,633	1.15%
2024/02/27	25.4	2116.46	24.2	2081.57	2120.00	1.2	2,574	0.05%
2024/02/26	9.1	2188.53	10.3	2206.61	2220.00	-1.2	2,527	-0.05%
2024/02/23	46.1	2182.92	43.6	2183.41	2170.00	2.5	2,538	0.10%
2024/02/22	17.9	2187.34	75.2	2211.24	2115.00	-57.3	2,538	-2.26%
2024/02/21	6.1	2199.70	7.2	2169.44	2155.00	-1.1	2,530	-0.05%
2024/02/20	7.2	2185.80	5.1	2191.98	2205.00	2.1	2,545	0.08%
2024/02/19	47.1	2250.94	20	2248.50	2250.00	27.1	2,557	1.06%
2024/02/16	65.7	2278.39	46.3	2283.81	2285.00	19.4	2,586	0.75%
2024/02/15	145.4	2327.92	10	2328.12	2345.00	135.4	2,597	5.21%	大買/鉅額交易
2024/02/05	14	2276.44	12.2	2275.21	2265.00	1.9	2,573	0.07%
2024/02/02	98	2288.62	141.4	2287.96	2310.00	-43.4	2,577	-1.68%	大賣/
2024/02/01	38	2158.00	50	2164.90	2170.00	-12	2,565	-0.47%
2024/01/31	24.1	2207.49	29	2208.45	2200.00	-5	2,607	-0.19%
2024/01/30	30.1	2219.31	19.1	2226.05	2235.00	11	2,629	0.42%
2024/01/29	56.1	2195.77	54.2	2184.65	2190.00	1.9	2,652	0.07%
2024/01/26	26	2098.06	11	2094.09	2080.00	15	2,656	0.56%
2024/01/25	38.2	2100.07	51.5	2109.66	2095.00	-13.3	2,664	-0.50%
2024/01/24	61.3	2163.10	67	2165.07	2125.00	-5.7	2,644	-0.21%
2024/01/23	111.1	2199.44	91.6	2197.03	2220.00	19.5	2,626	0.74%	大買/
2024/01/22	70	2179.50	21.4	2150.54	2185.00	48.6	2,586	1.88%
2024/01/19	91.1	1985.95	69.2	1951.85	1990.00	21.8	2,564	0.85%
2024/01/18	52.1	1881.70	100.5	1869.84	1880.00	-48.4	2,501	-1.94%
2024/01/17	76.2	1920.95	51	1935.49	1885.00	25.2	2,523	1.00%
2024/01/16	72.2	1902.99	25.1	1899.66	1910.00	47.1	2,555	1.84%
2024/01/15	27.5	1869.99	18.1	1875.45	1865.00	9.4	2,551	0.37%
2024/01/12	40.7	1904.85	27.8	1898.74	1905.00	12.8	2,560	0.50%
2024/01/11	78.6	1836.89	19	1842.13	1910.00	59.5	2,556	2.33%
2024/01/10	19	1772.89	16.6	1768.68	1770.00	2.4	2,530	0.10%
2024/01/09	3	1721.65	32.8	1720.71	1715.00	-29.8	2,538	-1.17%
2024/01/08	10.8	1720.44	22.1	1705.87	1690.00	-11.3	2,514	-0.45%
2024/01/05	53	1700.00	3.2	1692.07	1710.00	49.8	2,536	1.96%
2024/01/04	7.2	1689.02	11	1688.64	1665.00	-3.9	2,569	-0.15%
2024/01/03	6	1699.21	29.2	1700.17	1695.00	-23.2	2,621	-0.88%
2024/01/02	73.2	1789.52	233.7	1768.15	1760.00	-160.5	2,617	-6.13%	大賣/鉅額交易
2023/12/29	24.2	1859.96	28.1	1847.00	1825.00	-3.9	2,640	-0.15%
2023/12/28	11.1	1829.47	3	1825.01	1820.00	8.1	2,650	0.30%
2023/12/27	20.2	1814.66	2.4	1814.36	1825.00	17.9	2,698	0.66%
2023/12/26	8	1827.98	9.1	1830.09	1835.00	-1.1	2,729	-0.04%
2023/12/25	15	1847.98	7.2	1843.24	1825.00	7.9	2,763	0.28%
2023/12/22	12	1830.00	20.1	1827.31	1840.00	-8.1	2,775	-0.29%
2023/12/21	21.8	1821.19	1.2	1755.51	1825.00	20.6	2,771	0.74%
2023/12/20	12.1	1728.52	404.2	1733.32	1735.00	-392.1	2,713	-14.45%	大賣/鉅額交易
2023/12/19	10.6	1716.76	4	1722.50	1690.00	6.6	2,708	0.24%
2023/12/18	55.5	1790.36	0	0.00	1735.00	55.5	2,711	2.05%
2023/12/15	1	1755.00	6	1764.17	1740.00	-5	2,695	-0.19%
2023/12/14	5	1745.00	1	1725.00	1725.00	4	2,688	0.15%
2023/12/13	215.5	1750.43	32	1726.88	1735.00	183.5	2,711	6.77%	大買/鉅額交易
2023/12/12	35	1757.72	8	1786.25	1755.00	27	2,725	0.99%
2023/12/11	11	1751.36	3.2	1756.56	1750.00	7.8	2,732	0.29%
2023/12/08	12	1749.17	18	1754.72	1750.00	-6	2,745	-0.22%
2023/12/07	19.2	1735.97	10.1	1727.08	1730.00	9.2	2,751	0.33%
2023/12/06	6	1735.85	63	1726.90	1725.00	-57	2,769	-2.06%
2023/12/05	11	1665.00	139.5	1655.83	1680.00	-128.5	2,765	-4.65%	大賣/鉅額交易
2023/12/04	1.1	1695.76	58.7	1702.11	1710.00	-57.7	2,743	-2.10%
2023/12/01	27.1	1783.71	3.5	1773.46	1805.00	23.6	2,704	0.87%
2023/11/30	7	1781.43	18.7	1762.34	1760.00	-11.7	2,701	-0.43%
2023/11/29	24	1771.46	12	1773.75	1780.00	12	2,708	0.44%
2023/11/28	6	1719.97	1	1716.81	1730.00	5	2,719	0.18%
2023/11/27	0	1695.00	19.4	1701.48	1690.00	-19.4	2,801	-0.69%
2023/11/24	17	1789.05	12	1773.13	1750.00	5	2,807	0.18%
2023/11/23	10	1809.00	4.6	1803.04	1785.00	5.4	2,816	0.19%
2023/11/22	7.1	1817.17	4.8	1820.00	1825.00	2.3	2,821	0.08%
2023/11/21	5.2	1880.16	11.4	1870.05	1870.00	-6.2	2,860	-0.22%
2023/11/20	5.4	1832.37	2.1	1813.53	1845.00	3.4	2,910	0.12%
2023/11/17	12.1	1852.43	7.3	1841.94	1830.00	4.8	2,933	0.16%
2023/11/16	9.3	1835.08	80.5	1826.55	1835.00	-71.2	2,955	-2.41%
2023/11/15	34	1913.97	7	1906.43	1870.00	27	2,939	0.92%
2023/11/14	40	1913.13	9.7	1911.55	1890.00	30.3	2,943	1.03%
2023/11/13	61.1	1899.99	9.1	1904.45	1940.00	52	2,956	1.76%
2023/11/10	4	1793.75	7.1	1792.77	1810.00	-3.1	2,963	-0.10%
2023/11/09	8	1790.63	9.6	1791.44	1785.00	-1.6	2,992	-0.05%
2023/11/08	73	1822.06	8.8	1813.86	1805.00	64.2	2,996	2.14%
2023/11/07	120	1782.58	1	1740.10	1770.00	119	2,955	4.03%	大買/鉅額交易
2023/11/06	45	1749.33	18.5	1721.14	1760.00	26.5	2,985	0.89%
2023/11/03	75.4	1650.87	11	1657.71	1690.00	64.3	3,012	2.14%
2023/11/02	2	1589.88	2	1587.64	1580.00	0	3,070	0.00%
2023/11/01	4	1516.15	2	1515.00	1515.00	2	3,100	0.07%
2023/10/31	5	1570.98	11	1562.76	1520.00	-6	3,175	-0.19%
2023/10/30	16.1	1635.43	0	1635.00	1620.00	16.1	3,227	0.50%
2023/10/27	3	1625.00	10	1636.00	1645.00	-7	3,259	-0.21%
2023/10/26	102.4	1591.56	52.7	1581.53	1585.00	49.7	3,313	1.50%	大買/
2023/10/25	25	1659.40	7.2	1668.54	1655.00	17.8	3,348	0.53%
2023/10/24	9.2	1598.19	10.9	1609.42	1665.00	-1.7	3,382	-0.05%
2023/10/23	9.2	1528.45	6	1538.33	1515.00	3.2	3,350	0.09%
2023/10/20	23	1501.31	3.1	1492.23	1515.00	20	3,378	0.59%
2023/10/19	10	1472.51	4	1448.77	1465.00	6	3,411	0.18%
2023/10/18	28	1450.18	19.6	1450.59	1445.00	8.4	3,478	0.24%
2023/10/17	3.4	1540.97	46.5	1554.09	1495.00	-43.1	3,520	-1.22%
2023/10/16	13	1606.16	8	1600.00	1590.00	5	3,546	0.14%
2023/10/13	39	1637.31	36	1655.14	1645.00	3	3,598	0.08%
2023/10/12	35.2	1672.22	5	1656.00	1670.00	30.2	3,617	0.83%
2023/10/11	30.9	1635.02	14.1	1635.61	1625.00	16.9	3,665	0.46%
2023/10/06	17	1640.59	6.5	1649.23	1660.00	10.5	3,671	0.29%
2023/10/05	22.7	1639.69	5.2	1628.66	1620.00	17.5	3,699	0.47%
2023/10/04	6.2	1576.61	79.3	1584.67	1590.00	-73.1	3,729	-1.96%
2023/10/03	91.3	1610.54	257.4	1611.92	1595.00	-166.1	3,751	-4.43%	大賣/鉅額交易
2023/10/02	267.5	1637.67	2	1595.52	1640.00	265.5	3,785	7.01%	大買/鉅額交易
2023/09/28	15.5	1503.84	13.3	1502.22	1495.00	2.2	3,804	0.06%
2023/09/27	1.7	1467.95	1	1454.73	1470.00	0.7	3,806	0.02%
2023/09/26	2	1442.56	11.1	1446.79	1435.00	-9.1	3,841	-0.24%
2023/09/25	0	0.00	39	1426.95	1450.00	-39	3,921	-1.00%
2023/09/22	3.4	1439.73	1	1425.00	1440.00	2.3	3,936	0.06%
2023/09/21	3.3	1368.53	4	1360.01	1380.00	-0.7	3,933	-0.02%
2023/09/20	0	1387.96	1.5	1365.12	1365.00	-1.5	3,919	-0.04%
2023/09/19	24.1	1382.94	19	1389.48	1375.00	5.1	3,911	0.13%
2023/09/18	5.1	1450.74	99.3	1431.70	1410.00	-94.2	3,910	-2.41%
2023/09/15	0.9	1525.00	5	1516.00	1520.00	-4.1	3,910	-0.11%
2023/09/14	11	1492.73	11	1486.82	1480.00	0	3,903	0.00%
2023/09/13	7	1498.57	7.8	1489.92	1465.00	-0.8	3,899	-0.02%
2023/09/12	2.1	1445.55	43	1470.99	1450.00	-40.9	3,907	-1.05%
2023/09/11	3.1	1496.69	32.8	1497.45	1490.00	-29.6	3,897	-0.76%
2023/09/08	16	1555.93	1	1574.99	1555.00	15	3,898	0.38%
2023/09/07	28	1557.67	14.1	1554.71	1550.00	14	3,904	0.36%
2023/09/06	53.9	1591.29	3	1581.67	1580.00	50.9	3,909	1.30%
2023/09/05	14	1552.50	7.2	1555.57	1560.00	6.8	3,919	0.17%
2023/09/04	3	1551.67	5.2	1528.27	1555.00	-2.2	3,925	-0.06%
2023/09/01	5	1555.97	16.5	1567.36	1510.00	-11.5	3,909	-0.29%
2023/08/31	34	1541.79	27.2	1541.58	1560.00	6.8	3,869	0.18%
2023/08/30	17.4	1700.34	4.1	1702.70	1700.00	13.3	3,779	0.35%
2023/08/29	0	1640.00	0	1625.00	1640.00	0	3,782	0.00%
2023/08/28	7	1597.90	17.6	1601.41	1600.00	-10.5	3,776	-0.28%
2023/08/25	9	1637.24	184.5	1628.63	1610.00	-175.5	3,770	-4.65%	大賣/鉅額交易
2023/08/24	27.1	1799.87	69.1	1822.73	1750.00	-42	3,723	-1.13%
2023/08/23	46.9	1754.11	14	1732.50	1770.00	32.9	3,666	0.90%
2023/08/22	46.5	1724.62	82.4	1724.01	1715.00	-35.9	3,673	-0.98%
2023/08/21	5.5	1675.91	4	1678.79	1660.00	1.5	3,666	0.04%
2023/08/18	8	1662.47	19	1652.24	1645.00	-11	3,652	-0.30%
2023/08/17	92.1	1689.74	5.2	1690.89	1700.00	86.9	3,636	2.39%
2023/08/16	33.7	1692.81	10.1	1693.83	1710.00	23.6	3,586	0.66%
2023/08/15	43.1	1662.29	2.1	1686.71	1635.00	41	3,539	1.16%
2023/08/14	4	1561.25	5	1574.00	1570.00	-1	3,497	-0.03%
2023/08/11	8.2	1613.65	6	1625.00	1575.00	2.2	3,478	0.06%
2023/08/10	17.8	1573.70	40.5	1559.32	1565.00	-22.7	3,453	-0.66%
2023/08/09	18	1713.06	71	1691.41	1690.00	-53	3,390	-1.56%
2023/08/08	59.3	1757.08	33.8	1730.70	1755.00	25.6	3,328	0.77%
2023/08/07	23.6	1660.55	7	1671.43	1665.00	16.6	3,245	0.51%
2023/08/04	35.7	1532.44	62	1513.79	1555.00	-26.3	3,240	-0.81%
2023/08/02	34	1652.59	53.4	1582.32	1555.00	-19.3	3,177	-0.61%
2023/08/01	17	1756.18	19.4	1727.89	1725.00	-2.4	3,113	-0.08%
2023/07/31	29	1838.26	100	1798.25	1780.00	-71	3,075	-2.31%
2023/07/28	34	1898.24	30	1900.83	1895.00	4	2,992	0.13%
2023/07/27	25.2	1985.11	44.3	1991.05	1955.00	-19.1	2,929	-0.65%
2023/07/26	25	2042.01	22.6	2049.16	2030.00	2.4	2,864	0.08%
2023/07/25	38.5	2108.89	110	2108.95	2045.00	-71.5	2,845	-2.51%	大賣/
2023/07/24	84	2110.18	30.1	2091.09	2115.00	53.9	2,827	1.91%
2023/07/21	130.9	1952.25	101	1998.12	2075.00	29.9	2,798	1.07%	大買/大賣/
2023/07/20	39.1	1889.22	31	1891.13	1900.00	8.1	2,732	0.30%
2023/07/19	39	1839.10	17	1826.77	1800.00	22	2,679	0.82%
2023/07/18	84	1886.37	51	1879.80	1845.00	33	2,638	1.25%
2023/07/17	34	1884.71	126	1896.43	1870.00	-92	2,580	-3.57%	大賣/
2023/07/14	66	1944.16	21	1913.81	1945.00	45	2,563	1.76%
2023/07/13	66.5	1860.17	34.1	1870.84	1870.00	32.4	2,496	1.30%
2023/07/12	101	1720.50	9.3	1701.21	1735.00	91.7	2,436	3.77%	大買/
2023/07/11	77	1652.99	64.4	1650.19	1650.00	12.6	2,395	0.53%
2023/07/10	41.7	1505.36	20	1528.50	1545.00	21.7	2,371	0.91%
2023/07/07	103.3	1494.83	4	1491.25	1505.00	99.3	2,338	4.24%	大買/
2023/07/06	7	1456.43	15.4	1446.72	1440.00	-8.4	2,279	-0.37%
2023/07/05	13	1515.77	44	1488.18	1495.00	-31	2,270	-1.37%
2023/07/04	17	1550.00	8.5	1517.92	1515.00	8.5	2,241	0.38%
2023/07/03	59	1547.80	50	1540.68	1495.00	9	2,201	0.41%
2023/06/30	13	1406.15	4	1415.00	1420.00	9	2,124	0.42%
2023/06/29	6	1295.00	8	1295.00	1295.00	-2	2,132	-0.09%
2023/06/28	7	1170.72	5	1176.00	1180.00	2	2,122	0.09%
2023/06/27	23	1194.33	102	1166.67	1145.00	-79	2,114	-3.74%	大賣/
2023/06/26	15	1197.00	8	1192.50	1225.00	7	2,110	0.33%
2023/06/21	17	1206.47	160	1203.53	1215.00	-143	2,114	-6.76%	大賣/鉅額交易
2023/06/20	3	1189.95	7	1201.43	1200.00	-4	2,118	-0.19%
2023/06/19	15.5	1213.55	14	1215.00	1215.00	1.5	2,140	0.07%
2023/06/16	1	1189.88	17	1194.41	1190.00	-16	2,160	-0.74%
2023/06/15	3	1198.27	56	1180.89	1200.00	-53	2,150	-2.46%
2023/06/14	2	1197.50	12	1189.58	1175.00	-10	2,163	-0.46%
2023/06/13	8.3	1174.61	24	1169.79	1170.00	-15.7	2,144	-0.73%
2023/06/12	5	1149.00	9.7	1147.38	1140.00	-4.7	2,133	-0.22%
2023/06/09	27.7	1134.77	2.1	1111.77	1160.00	25.6	2,122	1.20%
2023/06/08	0	1195.00	11.3	1165.10	1140.00	-11.3	2,107	-0.54%
2023/06/07	12.5	1224.80	48	1207.60	1200.00	-35.5	2,088	-1.70%
2023/06/06	4.1	1199.09	3	1206.67	1205.00	1.1	2,095	0.05%
2023/06/05	56	1205.98	10.8	1195.76	1200.00	45.2	2,091	2.16%
2023/06/02	10.4	1210.36	13.5	1208.06	1205.00	-3.1	2,087	-0.15%
2023/06/01	5	1165.01	7	1153.57	1165.00	-2	2,065	-0.10%
2023/05/31	6.1	1174.75	1	1160.00	1160.00	5.1	2,058	0.25%
2023/05/30	29.3	1208.90	21.6	1206.11	1195.00	7.7	2,060	0.37%
2023/05/29	39	1232.19	14	1202.50	1205.00	25	2,073	1.21%
2023/05/26	12	1184.58	10	1196.00	1170.00	2	2,115	0.09%
2023/05/25	5.5	1166.54	18.6	1159.29	1145.00	-13.1	2,103	-0.62%
2023/05/24	2	1092.54	7	1102.14	1100.00	-5	2,067	-0.24%
2023/05/23	10	1110.00	1	1120.00	1125.00	9	2,061	0.44%
2023/05/22	2	1062.50	0	0.00	1060.00	2	2,019	0.10%
2023/05/19	2	1075.00	2	1072.50	1080.00	0	2,006	0.00%
2023/05/18	0	0.00	1	1070.11	1065.00	-1	1,993	-0.05%
2023/05/17	41	1070.12	5	1068.00	1065.00	36	1,976	1.82%
2023/05/16	16	1054.68	4	1052.50	1045.00	12	1,962	0.61%
2023/05/15	2	1035.00	3	1011.67	1015.00	-1	1,959	-0.05%
2023/05/12	28.1	1033.21	2	1027.49	1035.00	26.1	1,950	1.34%
2023/05/11	4	1023.75	2	1032.50	1020.00	2	1,933	0.10%
2023/05/10	12	1030.38	3.2	1016.63	1005.00	8.9	1,915	0.46%
2023/05/09	19	1112.61	1.1	1108.57	1115.00	18	1,870	0.96%
2023/05/08	1	1115.10	0.5	1125.15	1125.00	0.5	1,853	0.03%
2023/05/05	4.7	1188.82	9.8	1162.36	1130.00	-5.1	1,857	-0.27%
2023/05/04	2.9	1173.92	10	1174.98	1175.00	-7.1	1,879	-0.38%
2023/05/03	7	1177.14	51.6	1183.86	1180.00	-44.6	1,886	-2.36%
2023/05/02	7	1185.00	8	1187.56	1210.00	-1	1,903	-0.05%
2023/04/28	10	1139.50	44	1175.80	1165.00	-34	1,905	-1.78%
2023/04/27	15.1	1160.38	211	1166.35	1165.00	-195.9	1,873	-10.46%	大賣/鉅額交易
2023/04/26	4	1136.25	16	1120.94	1135.00	-12	1,832	-0.65%
2023/04/25	32	1090.00	24	1108.13	1085.00	8	1,798	0.44%
2023/04/24	6.1	1118.30	18	1124.44	1135.00	-11.9	1,776	-0.67%
2023/04/21	0	1098.18	15.1	1122.90	1095.00	-15	1,766	-0.85%
2023/04/20	0	1135.00	26	1140.48	1130.00	-26	1,757	-1.48%
2023/04/19	12	1180.83	34.5	1167.17	1155.00	-22.5	1,761	-1.28%
2023/04/18	4	1157.49	48	1158.44	1160.00	-44	1,742	-2.52%
2023/04/17	2	1177.50	21	1179.05	1175.00	-19	1,764	-1.08%
2023/04/14	0	1185.00	4	1185.00	1180.00	-4	1,754	-0.23%
2023/04/13	4	1175.05	22	1176.59	1175.00	-18	1,732	-1.04%
2023/04/12	52	1230.77	12.2	1216.40	1235.00	39.8	1,682	2.37%
2023/04/11	4	1231.25	24.2	1251.34	1235.00	-20.2	1,665	-1.21%
2023/04/10	4	1211.25	6	1205.83	1240.00	-2	1,636	-0.12%
2023/04/07	5	1134.00	5	1125.00	1130.00	0	1,574	0.00%
2023/04/06	31	1116.95	9	1103.89	1125.00	22	1,556	1.42%
2023/03/31	21.2	1116.66	26	1141.34	1125.00	-4.8	1,534	-0.31%
2023/03/30	14.1	1145.98	3.1	1126.92	1130.00	11	1,520	0.73%
2023/03/29	2	1070.03	4	1080.00	1085.00	-2	1,481	-0.13%
2023/03/28	2	1090.01	8	1095.00	1090.00	-6	1,476	-0.41%
2023/03/27	2	1100.00	1	1135.00	1100.00	1	1,477	0.07%
2023/03/24	19	1130.26	3	1136.67	1105.00	16	1,458	1.10%
2023/03/23	12	1064.17	5	1075.00	1075.00	7	1,429	0.49%
2023/03/22	233	1066.78	106	1044.71	1085.00	127	1,392	9.12%	大買/大賣/鉅額交易
2023/03/21	3	1011.58	15	1000.27	990.00	-12	1,337	-0.89%
2023/03/20	8	967.87	20	971.70	963.00	-12	1,293	-0.93%
2023/03/17	1.6	954.06	0	933.00	948.00	1.6	1,280	0.13%
2023/03/16	2	915.50	0	0.00	916.00	2	1,249	0.16%
2023/03/15	0	922.75	0	0.00	912.00	0	1,237	0.00%
2023/03/14	2	906.01	0	0.00	914.00	2	1,232	0.16%
2023/03/13	12	905.67	1	925.00	915.00	11	1,238	0.89%
2023/03/10	0	926.00	0	938.00	935.00	0	1,235	0.00%
2023/03/09	0	970.00	1	978.00	950.00	-1	1,239	-0.08%
2023/03/08	0	938.00	0	0.00	947.00	0	1,218	0.00%
2023/03/07	1	946.00	0	0.00	935.00	1	1,213	0.08%
2023/03/06	0	946.38	1	942.00	942.00	-1	1,201	-0.08%
2023/03/03	0	925.50	0	0.00	917.00	0	1,190	0.00%
2023/03/02	15	938.60	5	934.40	935.00	10	1,179	0.85%
2023/03/01	1.1	938.38	0	943.00	940.00	1	1,164	0.09%
2023/02/24	10	977.00	9	994.33	969.00	1	1,150	0.09%
2023/02/23	13.1	878.76	36	878.36	908.00	-22.9	1,071	-2.14%
2023/02/22	26	827.31	1	848.00	826.00	25	1,034	2.42%
2023/02/21	0	856.00	0	0.00	859.00	0	1,035	0.00%
2023/02/20	0	836.00	0	0.00	831.00	0	1,039	0.00%
2023/02/17	3	838.33	0	0.00	836.00	3	1,062	0.28%
2023/02/15	26	824.50	0	0.00	822.00	26	1,121	2.32%
2023/02/14	0	826.00	0	825.00	827.00	0	1,151	0.00%
2023/02/13	0	840.00	0	0.00	814.00	0	1,170	0.00%
2023/02/10	0	840.00	10	842.90	841.00	-10	1,173	-0.85%
2023/02/09	32	855.53	8	854.37	858.00	24	1,194	2.01%
2023/02/08	1	837.00	12	846.50	850.00	-11	1,215	-0.90%
2023/02/07	1	858.99	2	850.00	843.00	-1	1,264	-0.08%
2023/02/06	0	855.00	0	838.00	855.00	0	1,301	0.00%
2023/02/03	10	826.20	12	843.33	841.00	-2	1,305	-0.15%
2023/02/02	30	814.50	34	789.12	823.00	-4	1,296	-0.31%
2023/02/01	0	765.00	1	769.00	767.00	-1	1,302	-0.08%
2023/01/31	6	750.34	0	0.00	750.00	6	1,292	0.46%
2023/01/30	5	772.60	70	778.43	772.00	-65	1,270	-5.11%
2023/01/13	0	0.00	1	774.10	774.00	-1	1,259	-0.08%
2023/01/12	0	0.00	0	772.33	770.00	0	1,272	0.00%
2023/01/11	53	753.34	0	0.00	752.00	53	1,267	4.18%
2023/01/10	0	789.50	1.1	790.99	776.00	-1.1	1,266	-0.09%
2023/01/09	0	770.00	11.1	771.06	767.00	-11.1	1,263	-0.88%
2023/01/06	16.1	744.10	0	0.00	742.00	16.1	1,262	1.27%
2023/01/05	2	737.51	0	0.00	723.00	2	1,250	0.16%
2023/01/03	0	809.00	0	0.00	810.00	0	1,216	0.00%
2022/12/30	2	794.00	0	0.00	797.00	2	1,217	0.16%
2022/12/29	5	797.00	105	796.94	801.00	-100	1,226	-8.15%	大賣/
2022/12/28	12	802.00	0	0.00	802.00	12	1,238	0.97%
2022/12/27	0	0.00	12	815.92	815.00	-12	1,250	-0.96%
2022/12/26	0	0.00	18	807.94	812.00	-18	1,259	-1.43%
2022/12/23	0	0.00	2	817.00	819.00	-2	1,272	-0.16%
2022/12/22	3	857.61	0	0.00	830.00	3	1,285	0.23%
2022/12/20	1	853.00	14	865.29	843.00	-13	1,288	-1.01%
2022/12/19	3	869.67	94	872.30	853.00	-91	1,279	-7.11%
2022/12/16	0	918.00	0	0.00	919.00	0	1,263	0.00%
2022/12/15	30	924.77	68	923.63	936.00	-38	1,257	-3.02%
2022/12/14	0	934.00	0	0.00	939.00	0	1,242	0.00%
2022/12/13	0	0.00	1	922.00	909.00	-1	1,236	-0.08%
2022/12/12	0	0.00	1	898.00	911.00	-1	1,227	-0.08%
2022/12/08	0	0.00	1	914.00	902.00	-1	1,206	-0.08%
2022/12/06	0	0.00	35	899.11	891.00	-35	1,199	-2.92%
2022/12/05	1	908.00	4	907.50	905.00	-3	1,206	-0.25%
2022/12/02	3	912.67	1	903.00	918.00	2	1,197	0.17%
2022/12/01	3	888.33	1	892.00	887.00	2	1,182	0.17%
2022/11/30	0	0.00	1	870.00	880.00	-1	1,168	-0.09%
2022/11/29	1	872.98	11	869.36	868.00	-10	1,170	-0.85%
2022/11/28	0	850.00	0	0.00	860.00	0	1,166	0.00%
2022/11/25	1	850.00	0	0.00	855.00	1	1,166	0.09%
2022/11/23	0	0.00	2	868.50	858.00	-2	1,158	-0.17%
2022/11/22	4	866.75	1	869.00	869.00	3	1,148	0.26%
2022/11/18	0	0.00	1	852.00	852.00	-1	1,128	-0.09%
2022/11/17	0	863.00	0	0.00	868.00	0	1,128	0.00%
2022/11/16	0	856.00	1	853.00	858.00	-1	1,118	-0.09%
2022/11/15	1	847.89	3	835.00	841.00	-2	1,103	-0.18%
2022/11/14	27	854.48	8	853.88	850.00	19	1,081	1.76%
2022/11/11	69	834.93	2	831.00	822.00	67	1,051	6.37%
2022/11/10	9	825.00	24	833.63	824.00	-15	1,016	-1.48%
2022/11/09	0	845.00	22	859.95	875.00	-22	988	-2.23%
2022/11/08	44	847.52	2	837.00	840.00	42	970	4.33%
2022/11/07	0	836.50	8	837.13	841.00	-8	954	-0.84%
2022/11/04	5	838.80	1	836.00	856.00	4	929	0.43%
2022/11/03	64	807.59	52	850.13	828.00	12	899	1.33%
2022/11/02	3	787.32	13	798.69	785.00	-10	837	-1.19%
2022/11/01	2	735.50	1	754.00	735.00	1	787	0.13%
2022/10/31	0	716.00	4	734.33	724.00	-4	779	-0.52%
2022/10/28	20	729.40	0	0.00	734.00	20	785	2.55%
2022/10/27	13	689.00	14	689.00	689.00	-1	764	-0.13%
2022/10/26	1	618.00	0	0.00	627.00	1	762	0.13%
2022/10/25	1	641.00	0	0.00	638.00	1	750	0.13%
2022/10/24	4	640.50	1	642.00	640.00	3	747	0.40%
2022/10/21	16	623.63	57	629.18	617.00	-41	749	-5.47%
2022/10/20	3	648.34	1	651.00	649.00	2	737	0.27%
2022/10/19	5	673.00	0	0.00	672.00	5	716	0.70%
2022/10/18	2	667.37	0	0.00	678.00	2	707	0.29%
2022/10/17	0	708.10	41	682.63	685.00	-41	689	-5.94%
2022/10/14	0	799.00	1	747.00	747.00	-1	669	-0.15%
2022/10/13	1	778.07	2	769.50	779.00	-1	658	-0.15%
2022/10/12	30	800.60	42	798.95	790.00	-12	655	-1.83%
2022/10/11	11	796.73	7	795.43	792.00	4	655	0.61%
2022/10/07	2	825.00	1	816.00	811.00	1	652	0.15%
2022/10/06	17	821.41	2	828.00	823.00	15	656	2.28%
2022/10/05	63	821.33	22	820.77	824.00	41	650	6.30%
2022/10/04	0	823.00	4	819.25	804.00	-4	640	-0.62%
2022/10/03	8	810.00	2	805.01	805.00	6	637	0.94%
2022/09/30	36	796.39	9	799.56	808.00	27	640	4.21%
2022/09/29	30	798.40	12	790.00	783.00	18	639	2.82%
2022/09/28	73	797.68	65	795.72	767.00	8	632	1.26%
2022/09/27	4	784.75	30	782.93	786.00	-26	626	-4.15%
2022/09/26	12	760.92	1	767.00	767.00	11	632	1.74%
2022/09/23	0	766.00	23	766.91	765.00	-23	643	-3.57%
2022/09/22	3	780.00	0	0.00	780.00	3	657	0.46%
2022/09/21	11	778.09	1	776.00	780.00	10	664	1.51%
2022/09/19	0	0.00	1	775.00	780.00	-1	669	-0.15%
2022/09/16	9	791.44	0	0.00	780.00	9	673	1.34%
2022/09/15	0	0.00	1	797.00	780.00	-1	677	-0.15%
2022/09/14	25	792.92	2	790.00	786.00	23	676	3.40%
2022/09/12	30	802.60	1	800.00	795.00	29	684	4.24%
2022/09/08	4	760.25	0	0.00	765.00	4	688	0.58%
2022/09/07	0	0.00	3	734.67	734.00	-3	691	-0.43%
2022/09/06	2	734.00	1	733.00	736.00	1	701	0.14%
2022/09/05	32	730.25	3	729.67	728.00	29	712	4.07%
2022/09/02	1	756.00	0	0.00	742.00	1	713	0.14%
2022/09/01	2	757.49	1	755.00	751.00	1	710	0.14%
2022/08/31	2	770.00	0	0.00	770.00	2	709	0.28%
2022/08/30	1	761.00	1	759.00	760.00	0	711	0.00%
2022/08/29	0	753.00	1	763.00	763.00	-1	716	-0.14%
2022/08/26	18	805.61	2	793.00	776.00	16	722	2.21%
2022/08/25	3	789.67	1	787.00	788.00	2	721	0.28%
2022/08/24	51	781.88	1	775.00	787.00	50	724	6.90%
2022/08/23	1	759.00	0	0.00	755.00	1	739	0.14%
2022/08/19	0	0.00	1	763.00	760.00	-1	772	-0.13%
2022/08/18	1	755.00	1	750.00	750.00	0	800	0.00%
2022/08/17	14	761.43	20	750.20	750.00	-6	804	-0.75%
2022/08/16	10	759.00	11	766.00	760.00	-1	810	-0.12%
2022/08/15	3	760.00	0	0.00	760.00	3	804	0.37%
2022/08/12	0	0.00	1	725.00	725.00	-1	802	-0.12%
2022/08/11	10	737.70	1	737.00	732.00	9	804	1.12%
2022/08/10	0	0.00	1	716.00	715.00	-1	801	-0.12%
2022/08/05	2	703.50	3	705.00	707.00	-1	818	-0.12%
2022/08/04	16	669.75	12	671.67	666.00	4	810	0.49%
2022/08/03	14	741.79	11	736.36	699.00	3	793	0.38%
2022/08/02	1	724.00	0	0.00	739.00	1	769	0.13%
2022/08/01	4	724.75	0	0.00	734.00	4	765	0.52%
2022/07/28	38	736.87	0	0.00	735.00	38	770	4.93%
2022/07/27	6	706.17	1	706.00	709.00	5	771	0.65%
2022/07/26	3	708.33	0	0.00	705.00	3	767	0.39%
2022/07/25	1	725.00	0	0.00	725.00	1	767	0.13%
2022/07/20	1	727.00	1	720.00	725.00	0	778	0.00%
2022/07/19	0	0.00	4	699.75	696.00	-4	776	-0.52%
2022/07/18	2	732.50	0	0.00	720.00	2	779	0.26%
2022/07/15	3	715.64	0	0.00	715.00	3	778	0.39%
2022/07/14	3	694.99	0	0.00	702.00	3	780	0.39%
2022/07/12	0	669.00	3	653.67	670.00	-3	768	-0.39%
2022/07/11	16	709.84	8	688.25	672.00	8	762	1.05%
2022/07/08	1	661.00	6	667.83	669.00	-5	747	-0.67%
2022/07/07	41	646.85	0	0.00	651.00	41	736	5.57%
2022/07/06	103	619.86	50	622.44	617.00	53	726	7.30%	大買/
2022/07/05	1	637.00	1	642.00	645.00	0	727	0.00%
2022/07/01	4	667.50	15	668.60	663.00	-11	722	-1.52%
2022/06/30	0	0.00	9	685.78	697.00	-9	706	-1.27%
2022/06/28	8	756.38	0	0.00	751.00	8	700	1.14%
2022/06/27	56	786.18	0	0.00	765.00	56	712	7.85%
2022/06/21	38	764.97	7	763.00	761.00	31	731	4.24%
2022/06/20	2	741.50	17	746.00	730.00	-15	754	-1.99%
2022/06/17	3	757.67	2	755.50	755.00	1	775	0.13%
2022/06/16	3	808.33	1	828.00	806.00	2	767	0.26%
2022/06/15	22	844.05	23	830.04	825.00	-1	759	-0.13%
2022/06/14	4	840.25	2	845.00	841.00	2	757	0.26%
2022/06/13	2	869.00	12	861.92	866.00	-10	750	-1.33%
2022/06/10	0	0.00	3	901.67	900.00	-3	753	-0.40%
2022/06/09	0	0.00	12	902.08	900.00	-12	758	-1.58%
2022/06/08	1	893.00	18	890.44	887.00	-17	758	-2.24%
2022/06/07	1	895.00	0	0.00	889.00	1	761	0.13%
2022/06/06	1	862.00	14	875.21	886.00	-13	762	-1.70%
2022/06/02	0	0.00	9	875.11	871.00	-9	762	-1.18%
2022/06/01	3	898.33	14	890.29	884.00	-11	764	-1.44%
2022/05/31	4	884.75	0	860.00	923.00	4	755	0.53%
2022/05/30	0	834.00	0	0.00	857.00	0	734	0.00%
2022/05/27	0	0.00	9	816.33	808.00	-9	720	-1.25%
2022/05/26	0	0.00	27	796.04	791.00	-27	709	-3.81%
2022/05/20	14	934.21	0	0.00	935.00	14	663	2.11%
2022/05/18	0	965.00	2	956.50	956.00	-2	654	-0.30%
2022/05/17	13.5	969.55	0	963.00	969.00	13.5	655	2.06%
2022/05/16	9	974.22	1	977.00	969.00	8	654	1.22%
2022/05/10	2	949.50	0	0.00	946.00	2	643	0.31%
2022/05/09	1	963.00	0	0.00	963.00	1	647	0.15%
2022/05/06	14	992.07	1	1005.00	995.00	13	645	2.01%
2022/05/05	18	1035.00	1	1035.00	1030.00	17	646	2.63%
2022/05/04	1	1000.00	1	1005.00	1010.00	0	644	0.00%
2022/05/03	2	1030.00	0	0.00	1035.00	2	641	0.31%
2022/04/29	1	1025.00	0	0.00	1020.00	1	644	0.16%
2022/04/26	13	1000.00	0	0.00	998.00	13	664	1.96%
2022/04/25	2	965.00	0	0.00	967.00	2	662	0.30%
2022/04/20	19	1022.37	1	1030.00	1030.00	18	661	2.72%
2022/04/15	9	969.67	0	0.00	962.00	9	679	1.32%
2022/04/14	1	996.00	0	991.00	996.00	1	687	0.14%
2022/04/12	0	0.00	0	977.00	973.00	0	699	0.00%
2022/04/11	0	966.50	13	966.69	960.00	-13	702	-1.85%
2022/04/01	7	989.43	1	990.00	990.00	6	667	0.90%
2022/03/31	6	1007.17	2	1012.50	1020.00	4	657	0.61%
2022/03/30	2	1002.00	1	995.00	1005.00	1	648	0.15%
2022/03/28	0	0.00	1	920.00	920.00	-1	638	-0.16%
2022/03/24	1	930.00	0	0.00	942.00	1	630	0.16%
2022/03/23	42	936.21	0	0.00	958.00	42	614	6.84%
2022/03/22	12	923.17	10	935.50	921.00	2	595	0.34%
2022/03/21	9	940.78	4	940.50	937.00	5	570	0.88%
2022/03/18	14	1009.29	0	0.00	1005.00	14	565	2.48%
2022/03/17	2	1017.50	1	1000.00	1010.00	1	565	0.18%
2022/03/15	1	1000.00	0	0.00	945.00	1	571	0.17%
2022/03/07	11	907.36	0	0.00	909.00	11	575	1.91%
2022/03/01	10	975.60	0	0.00	969.00	10	587	1.70%
2022/02/22	6	994.50	0	0.00	1000.00	6	616	0.97%
2022/02/18	0	0.00	1	1030.00	1045.00	-1	632	-0.16%
2022/02/17	0	0.00	1	1040.00	1045.00	-1	643	-0.16%
2022/02/14	20	996.00	1	997.00	989.00	19	657	2.89%
2022/02/11	2	1003.00	0	0.00	1005.00	2	665	0.30%
2022/02/10	13	985.08	0	0.00	997.00	13	682	1.90%
2022/02/07	15	980.67	0	0.00	978.00	15	715	2.10%
2022/01/26	1	996.00	0	0.00	996.00	1	718	0.14%
2022/01/25	20	992.75	3	987.00	985.00	17	725	2.34%
2022/01/21	15	1023.33	0	0.00	1015.00	15	731	2.05%
2022/01/20	0	0.00	1	1005.00	1010.00	-1	727	-0.14%
2022/01/19	20	1076.75	0	0.00	1085.00	20	716	2.79%
2022/01/17	1	1055.00	1	1060.00	1075.00	0	718	0.00%
2022/01/14	15	1055.00	1	1050.00	1060.00	14	714	1.96%
2022/01/12	15.3	1102.20	1	1105.00	1100.00	14.3	707	2.03%
2022/01/11	0	0.00	1	1120.00	1120.00	-1	709	-0.14%
2022/01/10	0	0.00	1	1075.00	1110.00	-1	703	-0.14%
2022/01/06	1	1040.00	0	0.00	1040.00	1	702	0.14%
2022/01/04	0	0.00	15	1109.67	1135.00	-15	692	-2.17%
2021/12/30	0	0.00	2	1105.00	1115.00	-2	692	-0.29%
2021/12/28	3	1135.00	1	1110.00	1110.00	2	703	0.28%
2021/12/27	0	0.00	0.2	1125.00	1125.00	-0.2	704	-0.03%
2021/12/23	0	0.00	0.3	1110.00	1115.00	-0.3	724	-0.04%
2021/12/22	0	0.00	1.1	1100.00	1110.00	-1.1	724	-0.15%
2021/12/15	0	0.00	0	1047.50	1055.00	0	710	-0.01%
2021/12/14	31.9	1073.55	12	1080.37	1070.00	19.9	713	2.79%
2021/12/13	3	1073.33	0	0.00	1080.00	3	708	0.42%
2021/12/10	0	0.00	28	1056.96	1065.00	-28	708	-3.95%
2021/12/09	0	0.00	1	1070.00	1080.00	-1	701	-0.14%
2021/12/06	1	991.00	0	0.00	995.00	1	684	0.15%
2021/12/03	0	0.00	0	1005.00	998.00	0	678	-0.01%
2021/12/01	1	1015.00	1.1	1019.39	1020.00	-0.1	666	-0.01%
2021/11/30	0	0.00	10	1055.45	1050.00	-10	660	-1.52%
2021/11/29	0	1010.00	0	0.00	1020.00	0	638	0.00%
2021/11/26	0	0.00	1	983.00	989.00	-1	631	-0.16%
2021/11/25	1	983.00	1	1000.00	982.00	0	632	0.00%
2021/11/23	58	1004.69	0	0.00	993.00	58	629	9.21%
2021/11/19	0	0.00	10	1015.90	1010.00	-10	603	-1.66%
2021/11/18	1	1015.00	9	1005.56	984.00	-8	596	-1.34%
2021/11/17	3	997.33	7	999.29	1010.00	-4	595	-0.67%
2021/11/16	0	0.00	10	984.70	977.00	-10	599	-1.67%
2021/11/15	16	973.25	1.1	970.06	971.00	14.9	600	2.49%
2021/11/11	0	0.00	1	948.00	950.00	-1	587	-0.17%
2021/11/09	12	931.33	0	0.00	941.00	12	581	2.07%
2021/11/08	1	891.00	2	904.00	910.00	-1	562	-0.18%
2021/11/05	1	939.00	0	0.00	939.00	1	543	0.18%
2021/11/04	39	903.23	1	920.00	905.00	38	533	7.13%
2021/11/03	1	854.00	0	0.00	867.00	1	517	0.19%
2021/11/01	0	0.00	2	918.00	928.00	-2	508	-0.39%
2021/10/29	20	876.20	0	0.00	889.00	20	504	3.96%
2021/10/27	19	851.58	1	853.00	850.00	18	495	3.64%
2021/10/26	27	875.19	0	0.00	864.00	27	490	5.50%
2021/10/22	0.2	816.00	0	818.00	810.00	0.2	492	0.04%
2021/10/19	0	0.00	5	800.40	808.00	-5	499	-1.00%
2021/10/15	0	786.00	0	793.00	781.00	0	497	0.00%
2021/10/14	3	800.06	0	814.33	808.00	3	492	0.61%
2021/10/13	1	800.07	0	0.00	801.00	1	494	0.20%
2021/10/08	0	828.00	0	0.00	827.00	0	512	0.00%
2021/10/07	5	816.19	2	818.98	815.00	3	514	0.58%
2021/10/06	0	0.00	0	812.25	795.00	0	519	-0.01%
2021/10/04	1	835.00	0	0.00	828.00	1	532	0.19%
2021/10/01	11	857.27	0	863.00	855.00	11	534	2.05%
2021/09/30	5	893.92	1	876.00	870.00	4	533	0.75%
2021/09/29	0	0.00	0	920.00	906.00	0	521	-0.01%
2021/09/27	0	0.00	1	950.00	950.00	-1	530	-0.19%
2021/09/24	13	972.31	0	0.00	969.00	13	525	2.47%
2021/09/23	2	961.00	0	954.50	955.00	2	523	0.37%
2021/09/16	0	0.00	1	893.05	907.00	-1	516	-0.20%
2021/09/15	3	893.00	0	0.00	901.00	3	521	0.58%
2021/09/14	0	895.00	1	888.00	892.00	-1	523	-0.19%
2021/09/10	35	899.57	0	0.00	898.00	35	534	6.55%
2021/09/09	6	904.01	0	0.00	908.00	6	546	1.10%
2021/09/08	10	952.20	0	0.00	935.00	10	555	1.80%
2021/09/07	0	0.00	25	944.96	954.00	-25	583	-4.28%
2021/09/06	2	987.50	0	0.00	963.00	2	615	0.33%
2021/09/02	0	0.00	1	977.00	984.00	-1	634	-0.16%
2021/09/01	0	0.00	0	977.00	968.00	0	641	0.00%
2021/08/31	7	972.57	3	970.79	970.00	4	640	0.62%
2021/08/30	12	969.58	0.1	970.00	983.00	12	638	1.87%
2021/08/26	0	0.00	1	940.87	943.00	-1	637	-0.16%
2021/08/25	12	965.33	0	0.00	960.00	12	637	1.88%
2021/08/24	15	947.87	0	0.00	949.00	15	636	2.36%
2021/08/23	0	0.00	1	941.00	943.00	-1	639	-0.16%
2021/08/20	79	918.96	0	0.00	917.00	79	637	12.40%
2021/08/18	0	0.00	1	840.00	866.00	-1	622	-0.16%
2021/08/17	5	859.95	0	0.00	837.00	5	630	0.80%
2021/08/16	0	0.00	0	862.75	859.00	0	631	-0.01%
2021/08/13	0	0.00	18	862.94	859.00	-18	633	-2.84%
2021/08/12	6	893.49	0	0.00	880.00	6	635	0.95%
2021/08/11	1	914.00	1	914.00	895.00	0	632	0.00%
2021/08/10	0	910.00	1	912.00	908.00	-1	638	-0.15%
2021/08/09	0	0.00	4	924.75	910.00	-4	645	-0.62%
2021/08/06	0	921.00	0	0.00	916.00	0	652	0.00%
2021/08/05	0	0.00	7	909.57	916.00	-7	659	-1.06%
2021/08/04	0	0.00	2	930.00	930.00	-2	671	-0.30%
2021/07/30	0	0.00	53	929.21	937.00	-53	703	-7.53%
2021/07/27	0	0.00	15	921.27	933.00	-15	761	-1.97%
2021/07/26	0	944.00	0.2	934.00	936.00	-0.2	770	-0.03%
2021/07/23	0	0.00	9	947.22	945.00	-9	790	-1.14%
2021/07/21	0	978.00	11	973.45	985.00	-11	796	-1.38%
2021/07/20	0	0.00	13	995.77	981.00	-13	795	-1.63%
2021/07/16	1	1010.00	0	0.00	1025.00	1	798	0.13%
2021/07/15	4	1011.25	20.5	1022.38	1015.00	-16.5	796	-2.07%
2021/07/14	35	1130.14	0	0.00	1110.00	35	777	4.50%
2021/07/13	16.3	1108.77	0	0.00	1105.00	16.3	774	2.10%
2021/07/09	10	1009.93	5	985.20	1045.00	5	789	0.64%
2021/07/08	88	1055.34	1	1050.00	1055.00	87	769	11.31%
2021/07/07	6	1044.17	0	0.00	1050.00	6	764	0.78%
2021/07/06	51.3	1037.15	1	1020.00	1030.00	50.3	762	6.59%
2021/07/05	12	1038.75	3	1011.67	1040.00	9	771	1.17%
2021/07/02	3	1001.33	0.1	1005.00	1005.00	3	766	0.38%
2021/07/01	0	0.00	1	976.00	976.00	-1	766	-0.13%
2021/06/30	10	999.40	2	996.50	997.00	8	769	1.04%
2021/06/29	1	1000.00	3	983.33	991.00	-2	767	-0.26%
2021/06/28	1	978.96	2	976.50	983.00	-1	762	-0.13%
2021/06/25	0	0.00	1	996.00	990.00	-1	760	-0.13%
2021/06/24	5	994.40	1	997.00	995.00	4	761	0.53%
2021/06/23	3	961.00	1.2	964.17	970.00	1.8	755	0.24%
2021/06/22	1	980.00	6	957.50	956.00	-5	752	-0.66%
2021/06/21	0	0.00	1	982.00	978.00	-1	744	-0.13%
2021/06/18	20	971.20	54	978.20	961.00	-34	734	-4.63%
2021/06/17	0	983.00	5	987.00	976.00	-5	718	-0.69%
2021/06/16	7	1042.14	13	1014.62	1020.00	-6	702	-0.85%
2021/06/15	18.2	1021.10	2.3	984.93	992.00	16	676	2.36%
2021/06/11	4	965.25	0	0.00	955.00	4	651	0.61%
2021/06/10	16	936.88	1.1	926.50	928.00	14.9	646	2.31%
2021/06/09	4	922.25	1.1	918.18	926.00	2.9	654	0.44%
2021/06/07	2	908.50	44	890.82	898.00	-42	672	-6.25%
2021/06/04	0	0.00	1	885.00	892.00	-1	677	-0.15%
2021/06/02	0	0.00	1	917.00	906.00	-1	693	-0.14%
2021/06/01	1	915.00	1	916.00	912.00	0	695	0.00%
2021/05/31	188	931.87	1	916.00	931.00	187	704	26.56%	大買/鉅額交易
2021/05/27	5	879.00	0	0.00	915.00	5	713	0.70%
2021/05/26	10	889.20	1	893.00	889.00	9	722	1.25%
2021/05/25	45	882.16	0.1	890.00	893.00	44.9	721	6.23%
2021/05/24	0	0.00	1	831.00	848.00	-1	716	-0.14%
2021/05/20	0	0.00	2	818.50	827.00	-2	723	-0.28%
2021/05/19	0	801.00	1	796.00	796.00	-1	724	-0.14%
2021/05/18	2	806.00	2	808.00	814.00	0	731	0.00%
2021/05/17	2.1	771.06	1	777.00	783.00	1.1	749	0.14%
2021/05/14	2	829.30	1	808.00	808.00	1	755	0.14%
2021/05/13	1	846.00	1	823.00	823.00	0	770	0.00%
2021/05/12	0	0.00	3	848.00	852.00	-3	777	-0.39%
2021/05/11	1	872.00	5	878.80	872.00	-4	781	-0.51%
2021/05/10	1	913.00	8	935.18	913.00	-7	780	-0.90%
2021/05/07	5	948.40	4	950.00	944.00	1	786	0.13%
2021/05/06	10	900.02	4	917.50	905.00	6	790	0.76%
2021/05/05	6	957.61	5	931.00	931.00	1	782	0.13%
2021/05/04	10.2	945.96	4.2	933.81	929.00	6	772	0.77%
2021/05/03	7	919.43	3.4	899.94	906.00	3.6	752	0.48%
2021/04/29	6	916.67	1.1	913.86	914.00	5	767	0.65%
2021/04/28	0	0.00	13	861.00	861.00	-13	812	-1.60%
2021/04/23	58	886.29	1.1	883.98	890.00	56.9	886	6.42%
2021/04/22	0	0.00	2	858.58	854.00	-2	888	-0.23%
2021/04/21	0.1	869.00	0	0.00	858.00	0.1	923	0.01%
2021/04/19	0	0.00	5	866.00	868.00	-5	1,013	-0.49%
2021/04/16	5	869.20	8.4	882.07	878.00	-3.4	1,045	-0.33%
2021/04/15	3	851.67	0	0.00	842.00	3	1,090	0.28%
2021/04/14	10.2	824.88	2	821.50	826.00	8.2	1,097	0.75%
2021/04/12	0.2	832.00	51	825.49	822.00	-50.8	1,127	-4.50%
2021/04/09	0.1	835.00	3	840.67	830.00	-3	1,136	-0.26%
2021/04/08	5	850.00	0	0.00	858.00	5	1,132	0.44%
2021/04/07	2	834.02	0	0.00	835.00	2	1,142	0.18%
2021/04/06	6	853.67	4	852.00	849.00	2	1,139	0.18%
2021/04/01	0	0.00	1	841.00	845.00	-1	1,141	-0.09%
2021/03/31	0	0.00	7	844.86	843.00	-7	1,143	-0.61%
2021/03/30	3	850.00	5	852.80	850.00	-2	1,148	-0.17%
2021/03/29	5	848.00	5	848.80	852.00	0	1,150	0.00%
2021/03/26	7	839.29	3	838.33	837.00	4	1,150	0.35%
2021/03/25	3	828.00	4	836.00	837.00	-1	1,155	-0.09%
2021/03/24	3	834.00	3	835.00	829.00	0	1,181	0.00%
2021/03/23	9	835.89	2	838.00	838.00	7	1,191	0.59%
2021/03/22	2	833.50	7	831.00	831.00	-5	1,204	-0.42%
2021/03/19	0	0.00	8	835.75	835.00	-8	1,217	-0.66%
2021/03/17	6.1	865.53	1	855.00	851.00	5.1	1,242	0.41%
2021/03/16	0	0.00	0.2	892.00	882.00	-0.2	1,240	-0.01%
2021/03/12	0.1	869.00	3	875.00	883.00	-3	1,243	-0.24%
2021/03/11	0.1	850.00	1	854.00	883.00	-0.9	1,247	-0.07%
2021/03/10	1	839.00	1	838.00	832.00	0	1,244	0.00%
2021/03/05	1	829.00	2	845.50	832.00	-1	1,259	-0.08%
2021/03/04	1	841.00	0	0.00	850.00	1	1,272	0.08%
2021/03/02	31	830.48	0	0.00	828.00	31	1,274	2.43%
2021/02/26	1	804.00	0	0.00	804.00	1	1,281	0.08%
2021/02/25	0	0.00	39	835.62	837.00	-39	1,277	-3.05%
2021/02/24	1.2	843.96	10	831.20	827.00	-8.9	1,289	-0.69%
2021/02/23	0	0.00	10	851.10	850.00	-10	1,292	-0.77%
2021/02/22	1.1	843.38	14	850.00	843.00	-12.9	1,299	-0.99%
2021/02/19	0	855.33	10	853.10	851.00	-10	1,312	-0.76%
2021/02/18	1	876.05	0	0.00	876.00	1	1,335	0.08%
2021/02/17	0	0.00	5	883.60	892.00	-5	1,365	-0.37%
2021/02/05	0	0.00	25	870.92	872.00	-25	1,372	-1.82%
2021/02/04	1	863.00	2	844.00	865.00	-1	1,399	-0.07%
2021/02/03	33	842.00	0	0.00	843.00	33	1,419	2.32%
2021/02/02	1	842.00	0	0.00	828.00	1	1,427	0.07%
2021/02/01	1	826.00	1	825.00	829.00	0	1,433	0.00%
2021/01/29	2	826.00	1	828.00	826.00	1	1,420	0.07%
2021/01/28	2	824.00	1	825.00	836.00	1	1,410	0.07%
2021/01/27	1	849.00	0	0.00	842.00	1	1,402	0.07%
2021/01/25	3	850.67	1	865.00	851.00	2	1,393	0.14%
2021/01/22	4.1	894.74	49.2	870.15	868.00	-45.1	1,384	-3.26%
2021/01/21	9	883.44	27	877.80	894.00	-18	1,365	-1.32%
2021/01/20	1	859.00	3	831.34	833.00	-2	1,311	-0.15%
2021/01/19	0	0.00	2	805.00	802.00	-2	1,263	-0.16%
2021/01/18	0.6	788.00	2.1	755.25	789.00	-1.5	1,243	-0.12%
2021/01/15	1	775.00	2	766.50	767.00	-1	1,237	-0.08%
2021/01/14	5	773.80	1.4	782.63	767.00	3.6	1,260	0.29%
2021/01/13	6	757.67	5.5	749.35	763.00	0.5	1,232	0.04%
2021/01/12	2	713.00	0	0.00	712.00	2	1,188	0.17%
2021/01/11	35	702.41	2	699.50	707.00	33	1,156	2.86%
2021/01/08	2	729.00	4.1	729.15	735.00	-2.1	1,136	-0.19%
2021/01/07	0.1	688.00	0	0.00	683.00	0.1	1,081	0.00%
2021/01/06	22	695.09	1	701.00	689.00	21	1,079	1.95%
2021/01/05	0	0.00	1	691.00	694.00	-1	1,072	-0.09%
2021/01/04	0.1	698.29	62	699.40	695.00	-61.9	1,097	-5.64%
2020/12/31	0	0.00	2	707.00	704.00	-2	1,105	-0.18%
2020/12/30	2	705.50	0	0.00	705.00	2	1,111	0.18%
2020/12/29	0.1	691.00	0	0.00	689.00	0.1	1,123	0.00%
2020/12/28	1	702.00	0	0.00	692.00	1	1,145	0.09%
2020/12/24	0	0.00	2	700.00	700.00	-2	1,185	-0.17%
2020/12/23	0	0.00	1	687.00	697.00	-1	1,200	-0.08%
2020/12/22	1	688.00	4	693.00	686.00	-3	1,205	-0.25%
2020/12/21	0	0.00	2	694.00	693.00	-2	1,212	-0.16%
2020/12/18	3	717.67	0	0.00	703.00	3	1,212	0.25%
2020/12/17	0	0.00	2	704.50	705.00	-2	1,194	-0.17%
2020/12/16	0	0.00	2	691.50	701.00	-2	1,196	-0.17%
2020/12/15	1	694.00	14.1	694.77	690.00	-13.1	1,189	-1.10%
2020/12/14	5	700.40	1	702.00	703.00	4	1,181	0.34%
2020/12/11	0	0.00	1	682.00	688.00	-1	1,168	-0.09%
2020/12/10	0	681.00	3	680.33	679.00	-3	1,165	-0.26%
2020/12/09	0	0.00	1	691.00	691.00	-1	1,172	-0.09%
2020/12/08	2	693.50	0	0.00	696.00	2	1,180	0.17%
2020/12/07	1	692.00	0	0.00	692.00	1	1,195	0.08%
2020/12/04	1	677.00	14.1	662.95	673.00	-13.1	1,213	-1.08%
2020/12/03	2	672.50	0	0.00	666.00	2	1,256	0.16%
2020/12/02	0.2	672.33	2	669.00	668.00	-1.9	1,290	-0.14%
2020/12/01	1	685.00	5	679.40	678.00	-4	1,290	-0.31%
2020/11/27	2	685.00	0	0.00	688.00	2	1,296	0.15%
2020/11/26	4	683.75	0	0.00	682.00	4	1,295	0.31%
2020/11/25	1	685.98	0	0.00	674.00	1	1,309	0.08%
2020/11/23	0	690.00	20	687.30	686.00	-20	1,315	-1.52%
2020/11/20	0	688.00	0	0.00	686.00	0	1,309	0.00%
2020/11/19	3	694.33	14	689.36	690.00	-11	1,306	-0.84%
2020/11/18	2.2	685.00	0	0.00	687.00	2.2	1,308	0.17%
2020/11/17	2	691.59	10	691.20	689.00	-8	1,300	-0.61%
2020/11/16	21.1	686.31	24	682.42	688.00	-2.9	1,298	-0.22%
2020/11/13	5.3	695.42	2	699.00	697.00	3.3	1,274	0.26%
2020/11/12	6.2	737.00	25	707.20	711.00	-18.8	1,253	-1.50%
2020/11/11	6	755.29	0	0.00	738.00	6	1,223	0.49%
2020/11/10	0	0.00	4	787.00	788.00	-4	1,196	-0.33%
2020/11/09	5	775.20	5	768.00	780.00	0	1,182	0.00%
2020/11/06	1	741.00	0	0.00	741.00	1	1,171	0.09%
2020/11/05	1	741.00	0	0.00	745.00	1	1,221	0.08%
2020/11/04	0	0.00	1	714.00	721.00	-1	1,282	-0.08%
2020/11/03	0	0.00	23	720.87	719.00	-23	1,294	-1.78%
2020/10/30	0	0.00	1	727.00	727.00	-1	1,306	-0.08%
2020/10/28	23	754.70	0	0.00	736.00	23	1,310	1.76%
2020/10/27	0	0.00	14	739.64	735.00	-14	1,303	-1.07%
2020/10/26	5	749.80	0	0.00	746.00	5	1,308	0.38%
2020/10/23	0	0.00	4	744.00	753.00	-4	1,314	-0.30%
2020/10/22	173	755.15	0	0.00	758.00	173	1,320	13.11%	大買/鉅額交易
2020/10/21	1	733.00	1	736.00	721.00	0	1,302	0.00%
2020/10/20	2	735.00	1	722.00	740.00	1	1,337	0.07%
2020/10/19	1	727.00	0	0.00	728.00	1	1,347	0.07%
2020/10/13	0	0.00	1	737.00	726.00	-1	1,421	-0.07%
2020/10/12	37	754.32	27	743.11	737.00	10	1,419	0.70%
2020/10/08	0	0.00	30	727.43	733.00	-30	1,402	-2.14%
2020/10/07	2	708.00	3.1	714.03	715.00	-1.1	1,399	-0.08%
2020/10/06	8	694.13	7	698.00	709.00	1	1,407	0.07%
2020/09/30	17	660.41	0	0.00	653.00	17	1,452	1.17%
2020/09/29	0.1	659.00	0	0.00	654.00	0.1	1,457	0.01%
2020/09/28	6	688.83	0	0.00	688.00	6	1,453	0.41%
2020/09/25	9	654.78	7	645.14	645.00	2	1,457	0.14%
2020/09/23	8	677.63	3	680.00	671.00	5	1,515	0.33%
2020/09/22	2	681.50	1	687.00	674.00	1	1,561	0.06%
2020/09/21	2	706.00	3	705.00	692.00	-1	1,565	-0.06%
2020/09/17	30	686.43	0	0.00	683.00	30	1,597	1.88%
2020/09/16	5	698.40	0	0.00	699.00	5	1,616	0.31%
2020/09/15	16	679.50	0	0.00	685.00	16	1,624	0.98%
2020/09/14	0	0.00	1	672.00	680.00	-1	1,665	-0.06%
2020/09/11	12	662.33	2	661.50	660.00	10	1,667	0.60%
2020/09/10	22	672.82	0	0.00	677.00	22	1,677	1.31%
2020/09/09	80	671.54	0	0.00	665.00	80	1,678	4.77%
2020/09/08	0	0.00	4	673.00	707.00	-4	1,668	-0.24%
2020/09/07	2	726.50	14	688.93	684.00	-12	1,638	-0.73%
2020/09/04	26	758.08	15	757.67	759.00	11	1,624	0.68%
2020/09/03	1	775.00	105	776.04	775.00	-104	1,670	-6.23%	大賣/鉅額交易
2020/09/02	0	0.00	20	801.35	790.00	-20	1,682	-1.19%
2020/09/01	1	799.00	9	775.44	800.00	-8	1,697	-0.47%
2020/08/31	0	0.00	19	807.32	782.00	-19	1,723	-1.10%
2020/08/28	4	811.25	5	808.60	808.00	-1	1,738	-0.06%
2020/08/27	11	818.64	9	815.00	805.00	2	1,766	0.11%
2020/08/26	4	800.25	2	793.50	796.00	2	1,802	0.11%
2020/08/25	2	792.50	7	794.14	791.00	-5	1,807	-0.28%
2020/08/24	23	798.35	0	0.00	798.00	23	1,851	1.24%
2020/08/21	43	769.72	0	0.00	770.00	43	1,853	2.32%
2020/08/20	0	0.00	148	761.57	753.00	-148	1,857	-7.97%	大賣/鉅額交易
2020/08/19	4	809.50	3	797.00	806.00	1	1,844	0.05%
2020/08/18	1	798.00	5	801.20	793.00	-4	1,841	-0.22%
2020/08/17	6	805.50	1	807.00	796.00	5	1,846	0.27%
2020/08/13	2	790.50	1	793.00	789.00	1	1,854	0.05%
2020/08/12	40	780.08	1	780.00	786.00	39	1,874	2.08%
2020/08/11	3	806.67	40	814.78	786.00	-37	1,884	-1.96%
2020/08/10	28	834.54	28	827.61	838.00	0	1,858	0.00%
2020/08/07	16	797.81	1	794.00	790.00	15	1,810	0.83%
2020/08/06	1	789.00	2	794.50	782.00	-1	1,810	-0.06%
2020/08/05	6	789.83	36	789.00	789.00	-30	1,841	-1.63%
2020/08/04	2	773.00	0	0.00	781.00	2	1,863	0.11%
2020/08/03	11	780.82	2	785.00	775.00	9	1,868	0.48%
2020/07/31	0	0.00	8	779.75	784.00	-8	1,878	-0.43%
2020/07/30	4	785.25	0	0.00	785.00	4	1,894	0.21%
2020/07/29	2	776.00	0	0.00	771.00	2	1,909	0.10%
2020/07/28	1	782.00	34	783.24	778.00	-33	1,921	-1.72%
2020/07/27	3	784.67	14	775.50	788.00	-11	1,948	-0.56%
2020/07/24	2	794.00	24	780.88	773.00	-22	1,948	-1.13%
2020/07/23	4	826.00	45	820.89	826.00	-41	1,929	-2.13%
2020/07/22	29	818.62	16	812.75	819.00	13	1,919	0.68%
2020/07/21	7	800.29	23	792.83	787.00	-16	1,888	-0.85%
2020/07/20	22	786.23	2	783.50	797.00	20	1,893	1.06%
2020/07/17	4	753.50	15	748.73	753.00	-11	1,869	-0.59%
2020/07/16	2	766.00	0	0.00	760.00	2	1,869	0.11%
2020/07/15	8	777.63	1	784.00	770.00	7	1,871	0.37%
2020/07/14	0	0.00	7	784.43	782.00	-7	1,895	-0.37%
2020/07/13	2	795.00	57	793.61	792.00	-55	1,894	-2.90%
2020/07/10	1	801.00	29	794.59	781.00	-28	1,881	-1.49%
2020/07/09	21	851.76	65	835.32	812.00	-44	1,862	-2.36%
2020/07/08	4	815.25	1	823.00	812.00	3	1,809	0.17%
2020/07/07	1	818.00	8	823.25	812.00	-7	1,803	-0.39%
2020/07/06	4	818.50	3	815.00	817.00	1	1,800	0.06%
2020/07/03	1	811.00	47	815.30	805.00	-46	1,807	-2.55%
2020/07/02	28	843.54	32	839.06	844.00	-4	1,794	-0.22%
2020/07/01	24	849.21	3	842.33	839.00	21	1,778	1.18%
2020/06/30	11	806.27	0	0.00	802.00	11	1,743	0.63%
2020/06/29	1	799.00	2	796.00	790.00	-1	1,761	-0.06%
2020/06/24	3	800.67	52	789.25	799.00	-49	1,757	-2.79%
2020/06/23	3	796.67	6	803.17	793.00	-3	1,758	-0.17%
2020/06/22	8	818.88	8	824.88	817.00	0	1,753	0.00%
2020/06/19	16	833.88	2	837.50	830.00	14	1,764	0.79%
2020/06/18	0	0.00	2	826.00	830.00	-2	1,760	-0.11%
2020/06/17	9	819.67	12	824.83	815.00	-3	1,789	-0.17%
2020/06/16	12	825.58	2.2	826.64	833.00	9.8	1,817	0.54%
2020/06/15	0	0.00	11	821.73	793.00	-11	1,845	-0.60%
2020/06/12	0	0.00	8	807.38	811.00	-8	1,855	-0.43%
2020/06/11	5	821.00	13.5	825.56	804.00	-8.5	1,875	-0.45%
2020/06/10	17	834.76	7	827.86	819.00	10	1,885	0.53%
2020/06/09	17	781.94	2	784.50	790.00	15	1,879	0.80%
2020/06/08	6	762.50	16.5	771.61	776.00	-10.5	1,890	-0.56%
2020/06/05	32	751.38	43	750.65	751.00	-11	1,882	-0.58%
2020/06/04	18	778.78	1	793.00	764.00	17	1,868	0.91%
2020/06/03	8	762.00	4	762.25	759.00	4	1,855	0.22%
2020/06/02	2.2	762.00	50	778.92	762.00	-47.8	1,830	-2.61%
2020/06/01	1	828.00	2	827.00	832.00	-1	1,803	-0.06%
2020/05/29	4	812.75	188	806.03	801.00	-184	1,814	-10.14%	大賣/鉅額交易
2020/05/28	2	882.00	4	871.25	845.00	-2	1,795	-0.11%
2020/05/27	32	876.66	14	880.50	866.00	18	1,794	1.00%
2020/05/26	18	879.61	2	879.00	866.00	16	1,806	0.89%
2020/05/25	0	0.00	18	847.17	861.00	-18	1,807	-1.00%
2020/05/22	5	859.20	1	870.97	840.00	4	1,809	0.22%
2020/05/21	3	856.33	4	855.00	852.00	-1	1,803	-0.06%
2020/05/20	13	865.77	66	865.23	854.00	-53	1,807	-2.93%
2020/05/19	15	878.80	17	870.24	857.00	-2	1,813	-0.11%
2020/05/18	17	854.29	10	843.50	835.00	7	1,817	0.39%
2020/05/15	15	824.40	25	814.48	829.00	-10	1,809	-0.55%
2020/05/14	3	812.00	3	811.67	801.00	0	1,799	0.00%
2020/05/13	0	0.00	81	828.43	829.00	-81	1,821	-4.45%
2020/05/12	7	859.86	17	872.94	836.00	-10	1,817	-0.55%
2020/05/11	23	839.13	5	824.80	873.00	18	1,799	1.00%
2020/05/08	0	0.00	11	798.00	794.00	-11	1,780	-0.62%
2020/05/07	65	791.88	13	776.77	795.00	52	1,785	2.91%
2020/05/06	21	774.24	15	770.27	772.00	6	1,778	0.34%
2020/05/05	98	768.69	82	762.50	750.00	16	1,774	0.90%
2020/05/04	15	773.07	23	758.22	768.00	-8	1,787	-0.45%
2020/04/30	191	756.75	12	766.25	770.00	179	1,799	9.95%	大買/鉅額交易
2020/04/29	12	719.08	13	722.38	725.00	-1	1,777	-0.06%
2020/04/28	8	706.75	4	699.75	714.00	4	1,778	0.22%
2020/04/27	16	681.31	1	684.00	683.00	15	1,779	0.84%
2020/04/24	1	673.00	1	669.00	669.00	0	1,784	0.00%
2020/04/23	10	666.30	2	670.50	674.00	8	1,787	0.45%
2020/04/22	4	646.50	6	646.83	647.00	-2	1,769	-0.11%
2020/04/21	6	655.67	4	654.75	651.00	2	1,770	0.11%
2020/04/20	4	650.00	3	649.33	651.00	1	1,768	0.06%
2020/04/17	26	666.81	10	658.10	663.00	16	1,773	0.90%
2020/04/16	3	667.00	5	662.80	663.00	-2	1,797	-0.11%
2020/04/15	6	678.17	49	674.41	675.00	-43	1,845	-2.33%
2020/04/14	12	673.25	37	671.32	675.00	-25	1,847	-1.35%
2020/04/13	3	670.67	4	661.75	661.00	-1	1,842	-0.05%
2020/04/10	3	672.33	15	673.07	673.00	-12	1,840	-0.65%
2020/04/09	1	703.00	26	701.54	698.00	-25	1,849	-1.35%
2020/04/08	4	719.25	2	731.00	712.00	2	1,839	0.11%
2020/04/07	10	737.10	2	739.00	738.00	8	1,823	0.44%
2020/04/06	2	715.00	58	708.81	715.00	-56	1,830	-3.06%
2020/04/01	62	699.76	0	0.00	695.00	62	1,816	3.41%
2020/03/31	9	696.11	5	698.80	702.00	4	1,809	0.22%
2020/03/30	1	672.00	0	0.00	674.00	1	1,785	0.06%
2020/03/27	12	700.83	35	679.23	677.00	-23	1,771	-1.30%
2020/03/26	8	692.38	12	682.67	697.00	-4	1,755	-0.23%
2020/03/25	20	691.95	0	0.00	677.00	20	1,743	1.15%
2020/03/24	43	681.93	1	672.00	668.00	42	1,726	2.43%
2020/03/23	4	621.75	19	619.74	639.00	-15	1,701	-0.88%
2020/03/20	20	616.30	8	611.50	611.00	12	1,666	0.72%
2020/03/19	6	607.50	38	603.21	577.00	-32	1,622	-1.97%
2020/03/18	17	678.88	0	0.00	641.00	17	1,600	1.06%
2020/03/17	20	684.50	22	680.82	674.00	-2	1,576	-0.13%
2020/03/16	70	691.40	7	691.00	661.00	63	1,549	4.06%
2020/03/13	26	641.04	26	614.81	698.00	0	1,538	0.00%
2020/03/12	1	653.00	20	671.75	647.00	-19	1,486	-1.28%
2020/03/11	3	728.67	3	731.00	709.00	0	1,460	0.00%
2020/03/10	32	704.00	2	697.00	720.00	30	1,479	2.03%
2020/03/09	2	706.50	29	705.34	692.00	-27	1,470	-1.84%
2020/03/06	5	730.20	0	0.00	725.00	5	1,458	0.34%
2020/03/05	1	739.00	4	731.50	745.00	-3	1,450	-0.21%
2020/03/04	31	702.42	38	701.79	703.00	-7	1,423	-0.49%
2020/03/03	39	723.05	7	717.29	701.00	32	1,407	2.27%
2020/03/02	5	719.20	4	718.25	712.00	1	1,393	0.07%
2020/02/27	2	732.00	50	717.10	724.00	-48	1,537	-3.12%
2020/02/26	4	748.50	5	750.60	742.00	-1	1,527	-0.07%
2020/02/25	10	755.20	9	756.67	757.00	1	1,528	0.07%
2020/02/24	3	758.33	2	759.50	757.00	1	1,542	0.06%
2020/02/21	5	773.00	15	778.20	775.00	-10	1,559	-0.64%
2020/02/20	15	780.93	24	771.00	784.00	-9	1,568	-0.57%
2020/02/19	21	755.71	6	747.67	761.00	15	1,553	0.97%
2020/02/18	4	748.25	12	738.00	735.00	-8	1,550	-0.52%
2020/02/17	2	755.00	2	751.00	757.00	0	1,568	0.00%
2020/02/14	10	748.00	5	760.00	760.00	5	1,582	0.32%
2020/02/13	1	741.00	12	725.08	721.00	-11	1,573	-0.70%
2020/02/12	14	725.43	4	729.00	740.00	10	1,581	0.63%
2020/02/11	2	709.50	14	709.14	723.00	-12	1,628	-0.74%
2020/02/10	2	717.00	15	720.87	710.00	-13	1,647	-0.79%
2020/02/07	1	748.00	2	745.50	735.00	-1	1,688	-0.06%
2020/02/06	4	745.50	2	745.00	747.00	2	1,764	0.11%
2020/02/05	22	744.68	6	749.17	724.00	16	1,796	0.89%
2020/02/04	8	715.13	19	716.37	724.00	-11	1,799	-0.61%
2020/02/03	4	682.75	8	673.88	686.00	-4	1,811	-0.22%
2020/01/31	4	705.50	3	704.67	702.00	1	1,805	0.06%
2020/01/30	2	705.00	12	691.67	683.00	-10	1,811	-0.55%
2020/01/20	1	723.00	6	720.67	721.00	-5	1,809	-0.28%
2020/01/17	7	710.71	2	713.00	707.00	5	1,817	0.28%
2020/01/15	6	710.00	0	0.00	705.00	6	1,867	0.32%
2020/01/14	15	694.20	13	695.54	707.00	2	1,870	0.11%
2020/01/13	2	709.00	3	712.67	690.00	-1	1,865	-0.05%
2020/01/10	5	707.20	6	710.50	704.00	-1	1,861	-0.05%
2020/01/09	13	678.62	27	684.85	688.00	-14	1,829	-0.77%
2020/01/08	0	0.00	5	625.00	627.00	-5	1,794	-0.28%
2020/01/07	0	0.00	2	639.00	627.00	-2	1,830	-0.11%
2020/01/03	2	626.00	2	650.00	625.00	0	1,885	0.00%
2019/12/31	39	638.00	0	0.00	635.00	39	1,919	2.03%
2019/12/30	5	636.00	0	0.00	639.00	5	1,918	0.26%
2019/12/27	0	0.00	219	612.34	606.00	-219	1,902	-11.51%	大賣/鉅額交易
2019/12/26	1	610.00	1	616.00	614.00	0	1,905	0.00%
2019/12/23	6	627.00	0	0.00	627.00	6	1,929	0.31%
2019/12/20	1	612.00	1	618.00	612.00	0	1,923	0.00%
2019/12/19	2	616.00	18	615.89	616.00	-16	1,928	-0.83%
2019/12/18	5	618.00	0	0.00	614.00	5	1,939	0.26%
2019/12/17	9	619.33	7	617.71	619.00	2	2,027	0.10%
2019/12/16	5	618.40	0	0.00	618.00	5	2,062	0.24%
2019/12/13	11	615.55	7	607.14	619.00	4	2,058	0.19%
2019/12/12	0	0.00	7	596.57	594.00	-7	2,040	-0.34%
2019/12/11	1	600.00	21	599.19	600.00	-20	2,070	-0.97%
2019/12/10	25	594.40	1	593.00	595.00	24	2,066	1.16%
2019/12/09	1	575.00	0	0.00	579.00	1	2,049	0.05%
2019/12/06	2	577.00	23	577.22	575.00	-21	2,075	-1.01%
2019/12/05	111	578.61	6	576.67	580.00	105	2,081	5.04%	大買/鉅額交易
2019/12/04	6	560.33	1	558.00	561.00	5	2,061	0.24%
2019/12/03	2	552.00	88	551.15	551.00	-86	2,060	-4.17%
2019/12/02	2	550.00	3	551.67	550.00	-1	2,068	-0.05%
2019/11/29	0	0.00	6	553.17	553.00	-6	2,078	-0.29%
2019/11/28	5	548.20	3	551.67	548.00	2	2,099	0.10%
2019/11/27	2	547.00	4	549.75	546.00	-2	2,111	-0.09%
2019/11/26	14	555.07	20	556.50	557.00	-6	2,118	-0.28%
2019/11/25	3	552.67	5	555.80	558.00	-2	1,982	-0.10%
2019/11/22	5	552.40	22	551.91	548.00	-17	1,984	-0.86%
2019/11/21	20	545.40	126	537.10	550.00	-106	2,015	-5.26%	大賣/鉅額交易
2019/11/20	9	546.22	2	551.00	539.00	7	2,032	0.34%
2019/11/19	4	550.25	193	547.47	550.00	-189	2,034	-9.29%	大賣/鉅額交易
2019/11/18	2	548.00	12	550.58	554.00	-10	2,031	-0.49%
2019/11/15	9	546.89	20	549.15	547.00	-11	2,062	-0.53%
2019/11/14	18	535.11	81	535.68	536.00	-63	2,078	-3.03%
2019/11/13	6	519.83	5	520.40	524.00	1	2,070	0.05%
2019/11/12	4	510.75	19	508.63	523.00	-15	2,070	-0.72%
2019/11/11	0	0.00	7	507.29	506.00	-7	2,098	-0.33%
2019/11/08	38	514.08	86.1	513.45	524.00	-48.1	2,134	-2.25%
2019/11/07	13	499.12	8	501.06	499.00	5	2,137	0.23%
2019/11/06	42	504.42	92	501.90	507.00	-50	2,190	-2.28%
2019/11/05	12.1	514.47	165	513.58	490.00	-152.9	2,147	-7.12%	大賣/鉅額交易
2019/11/04	16	534.19	5	531.40	532.00	11	2,083	0.53%
2019/11/01	8	558.50	13	562.08	558.00	-5	2,066	-0.24%
2019/10/31	0	0.00	25.6	560.75	579.00	-25.6	2,071	-1.24%
2019/10/30	2	543.00	18	545.44	542.00	-16	2,072	-0.77%
2019/10/29	1	537.00	7	540.43	545.00	-6	2,070	-0.29%
2019/10/28	0	0.00	12	527.75	535.00	-12	2,070	-0.58%
2019/10/25	2	523.00	1	529.00	518.00	1	2,072	0.05%
2019/10/24	0	0.00	7	519.00	525.00	-7	2,089	-0.34%
2019/10/23	27	509.93	81	510.74	508.00	-54	2,120	-2.55%
2019/10/22	27	498.96	10	500.55	499.00	17	2,139	0.79%
2019/10/21	0	0.00	10	488.55	489.50	-10	2,127	-0.47%
2019/10/18	2	495.25	2	497.00	495.00	0	2,122	0.00%
2019/10/17	3	488.50	0	0.00	505.00	3	2,119	0.14%
2019/10/16	30	492.27	7	499.43	485.50	23	2,091	1.10%
2019/10/15	80	504.48	1	504.00	494.50	79	2,073	3.81%
2019/10/14	0	0.00	2	497.50	495.00	-2	2,042	-0.10%
2019/10/09	6	479.75	8	486.19	485.00	-2	2,011	-0.10%
2019/10/08	24	479.81	8	475.88	481.00	16	1,983	0.81%
2019/10/07	10	457.75	0	0.00	456.00	10	1,956	0.51%
2019/10/04	4	458.13	1	455.00	454.00	3	1,961	0.15%
2019/10/03	0	0.00	6	449.67	455.50	-6	1,956	-0.31%
2019/10/02	0	0.00	48	445.76	449.00	-48	1,949	-2.46%
2019/10/01	1	437.00	3	446.50	437.00	-2	1,950	-0.10%
2019/09/27	3	445.83	3	443.00	441.50	0	1,967	0.00%
2019/09/26	6	457.08	0	0.00	458.00	6	1,949	0.31%
2019/09/25	0	0.00	1	458.50	457.00	-1	1,940	-0.05%
2019/09/24	1	460.00	6	459.17	459.50	-5	1,940	-0.26%
2019/09/23	102	461.77	0	0.00	460.50	102	1,927	5.29%	大買/鉅額交易
2019/09/20	7	462.86	32	463.61	467.00	-25	1,915	-1.30%
2019/09/19	12	443.71	5	456.60	440.00	7	1,836	0.38%
2019/09/18	1	453.00	1	452.50	451.50	0	1,795	0.00%
2019/09/17	3	449.33	7	448.14	448.50	-4	1,786	-0.22%
2019/09/16	28	446.27	10	445.60	446.50	18	1,788	1.01%
2019/09/12	5	427.00	2	428.50	429.50	3	1,762	0.17%
2019/09/11	6	423.00	1	423.50	422.50	5	1,762	0.28%
2019/09/10	5	420.00	27	420.33	418.50	-22	1,756	-1.25%
2019/09/09	97	439.33	0	0.00	437.00	97	1,723	5.63%
2019/09/06	1	436.50	8	443.63	444.50	-7	1,706	-0.41%
2019/09/05	1	435.00	235	435.90	439.00	-234	1,691	-13.84%	大賣/鉅額交易
2019/09/04	0	0.00	0.4	440.00	440.00	-0.4	1,678	-0.02%
2019/09/03	1	446.50	0	0.00	441.50	1	1,671	0.06%
2019/09/02	2	448.50	5	440.00	450.00	-3	1,687	-0.18%
2019/08/30	19	438.29	30	437.95	430.00	-11	1,667	-0.66%
2019/08/29	0.1	430.00	0	0.00	430.00	0.1	1,667	0.01%
2019/08/28	42	435.15	5	429.20	433.50	37	1,657	2.23%
2019/08/27	0.2	425.00	12	432.13	424.00	-11.8	1,671	-0.71%
2019/08/26	2	426.00	60	421.13	420.50	-58	1,715	-3.38%
2019/08/23	4	446.63	96	441.78	431.50	-92	1,669	-5.51%
2019/08/22	10	450.00	3	450.17	455.00	7	1,631	0.43%
2019/08/21	8	452.25	50	450.99	445.00	-42	1,609	-2.61%
2019/08/20	3	446.67	1	454.50	448.00	2	1,592	0.13%
2019/08/19	15	432.17	1	432.00	441.00	14	1,564	0.90%
2019/08/16	7	421.64	0	0.00	421.00	7	1,544	0.45%
2019/08/15	0	0.00	6	413.67	421.50	-6	1,566	-0.38%
2019/08/14	36	425.78	19	423.11	422.00	17	1,552	1.09%
2019/08/13	1	403.00	103	411.32	415.00	-102	1,498	-6.80%	大賣/鉅額交易
2019/08/12	78.1	418.08	6	415.42	408.00	72.1	1,449	4.97%
2019/08/08	129	405.72	106	405.14	412.00	23	1,383	1.66%	大買/大賣/
2019/08/07	7	381.21	132	381.34	382.50	-125	1,301	-9.60%	大賣/鉅額交易
2019/08/06	12	376.50	41	375.65	378.50	-29	1,298	-2.23%
2019/08/05	6	384.25	1	396.00	375.50	5	1,281	0.39%
2019/08/02	26	388.69	10	391.15	392.50	16	1,263	1.27%
2019/08/01	8	392.31	1	394.50	391.00	7	1,248	0.56%
2019/07/31	1	378.50	3	378.00	382.00	-2	1,223	-0.16%
2019/07/30	0	0.00	3	380.50	381.00	-3	1,236	-0.24%
2019/07/29	1	393.50	7	393.79	391.00	-6	1,242	-0.48%
2019/07/26	47	390.95	6	389.00	392.50	41	1,263	3.25%
2019/07/25	27	385.31	0	0.00	381.50	27	1,233	2.19%
2019/07/24	137	373.46	2.4	374.25	379.00	134.6	1,169	11.51%	大買/鉅額交易
2019/07/23	0	0.00	1	356.00	357.00	-1	1,123	-0.09%
2019/07/19	48.2	366.23	1	367.00	354.00	47.2	1,137	4.15%
2019/07/16	67	359.71	0	0.00	361.00	67	1,210	5.54%
2019/07/15	27	351.70	0	0.00	354.00	27	1,217	2.22%
2019/07/12	0.1	348.00	0	0.00	347.50	0.1	1,223	0.00%
2019/07/11	1	350.50	20	346.50	350.50	-19	1,229	-1.55%
2019/07/10	74	357.82	0	0.00	356.50	74	1,218	6.07%
2019/07/04	0	0.00	3	366.50	366.50	-3	1,220	-0.25%
2019/07/02	0	0.00	2	353.00	351.50	-2	1,289	-0.16%
2019/07/01	9	356.67	0	0.00	356.00	9	1,310	0.69%
2019/06/28	9	352.94	0	0.00	353.50	9	1,350	0.67%
2019/06/27	239.1	354.50	0	0.00	353.50	239.1	1,392	17.17%	大買/鉅額交易
2019/06/26	215	356.88	0	0.00	352.50	215	1,429	15.04%	大買/鉅額交易
2019/06/21	64	351.71	2	352.50	350.00	62	1,609	3.85%
2019/06/20	150	344.66	1	341.50	349.00	149	1,607	9.27%	大買/鉅額交易
2019/06/19	46	339.35	0	0.00	341.50	46	1,611	2.85%
2019/06/18	5.1	326.01	0	0.00	325.50	5.1	1,612	0.31%
2019/06/17	0	0.00	14	335.82	332.00	-14	1,620	-0.86%
2019/06/14	0.1	337.00	0	0.00	334.50	0.1	1,636	0.01%
2019/06/12	54	349.19	0	0.00	349.50	54	1,640	3.29%
2019/06/11	0.2	350.00	0	0.00	350.00	0.2	1,642	0.01%
2019/06/10	15	350.00	6.3	350.24	355.00	8.7	1,659	0.52%
2019/06/06	100	323.34	1	322.50	324.50	99	1,633	6.06%
2019/06/05	22	320.18	3	321.33	322.00	19	1,636	1.16%
2019/06/04	0.1	313.00	0	0.00	308.50	0.1	1,629	0.01%
2019/06/03	6.1	312.05	1	314.00	323.00	5.1	1,627	0.31%
2019/05/31	161.1	327.92	24	326.58	327.00	137.1	1,604	8.54%	大買/鉅額交易
2019/05/28	3	364.83	32	362.50	365.00	-29	1,638	-1.77%
2019/05/27	1	363.00	0	0.00	362.50	1	1,643	0.06%
2019/05/24	81	363.98	0	0.00	364.00	81	1,663	4.87%
2019/05/23	1	360.00	60	356.26	361.00	-59	1,670	-3.53%
2019/05/22	68	369.11	4	366.25	370.00	64	1,652	3.87%
2019/05/21	28	339.02	1	329.50	358.00	27	1,629	1.66%
2019/05/20	142	327.04	0	0.00	327.00	142	1,641	8.65%	大買/鉅額交易
2019/05/16	31	344.92	23	343.61	337.00	8	1,660	0.48%
2019/05/15	14	349.71	1	346.50	342.00	13	1,661	0.78%
2019/05/14	1	340.50	63	342.67	342.50	-62	1,653	-3.75%
2019/05/10	6	357.33	0	0.00	357.50	6	1,644	0.36%
2019/05/09	0	0.00	3	366.33	354.00	-3	1,630	-0.18%
2019/05/08	2	371.50	5	371.40	371.50	-3	1,602	-0.19%
2019/05/07	152	365.91	0	0.00	368.50	152	1,581	9.61%	大買/鉅額交易
2019/05/06	48	358.07	41	348.52	358.50	7	1,555	0.45%
2019/05/03	3	347.67	17	347.85	358.00	-14	1,530	-0.91%
2019/05/02	0	0.00	23	330.26	331.00	-23	1,482	-1.55%
2019/04/30	0	0.00	7	321.57	321.50	-7	1,474	-0.47%
2019/04/29	0	0.00	54	320.25	318.50	-54	1,481	-3.64%
2019/04/26	0	0.00	40	318.06	316.00	-40	1,481	-2.70%
2019/04/24	44	324.32	13	329.92	330.00	31	1,488	2.08%
2019/04/23	7	325.00	1	313.00	316.00	6	1,467	0.41%
2019/04/22	7	328.29	56	333.63	328.00	-49	1,442	-3.40%
2019/04/19	8	342.63	98	341.21	342.00	-90	1,424	-6.32%
2019/04/18	1	360.00	20	354.70	348.00	-19	1,433	-1.33%
2019/04/17	2	366.00	16	364.84	363.00	-14	1,433	-0.98%
2019/04/16	57	360.11	19	358.11	364.00	38	1,422	2.67%
2019/04/15	0.1	355.00	0	0.00	355.00	0.1	1,407	0.01%
2019/04/12	6	351.92	0	0.00	355.50	6	1,404	0.43%
2019/04/11	50	353.35	0	0.00	352.50	50	1,397	3.58%
2019/04/10	8	357.75	13	359.99	357.50	-5	1,381	-0.36%
2019/04/09	53.1	349.86	65	349.36	350.00	-11.9	1,355	-0.88%
2019/04/08	3.1	357.08	52	371.82	354.50	-48.9	1,316	-3.71%
2019/04/03	59	380.74	1	383.00	378.00	58	1,253	4.63%
2019/04/02	72	379.49	0	0.00	381.50	72	1,232	5.84%
2019/04/01	37	384.24	6	383.25	381.00	31	1,184	2.62%
2019/03/28	0	0.00	1	381.50	390.50	-1	1,096	-0.09%
2019/03/27	61	370.22	0	0.00	378.00	61	1,032	5.91%