緯穎 (6669)-國票-敦北法人券商分點個股進出

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
2035
漲跌
▼45
漲幅
-2.16%
成交量
1,495張
產業
上市電腦週邊類股
622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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/11/21	2.1	2052.62	21	2061.43	2035.00	-18.9	1,716	-1.10%
2024/11/20	1	2090.00	1	2080.00	2080.00	0	1,718	0.00%
2024/11/19	3	2078.33	21	2075.95	2085.00	-18	1,718	-1.05%
2024/11/18	0	0.00	29	2108.62	2065.00	-29	1,718	-1.69%
2024/11/15	16	2172.20	1	2210.00	2160.00	15	1,735	0.87%
2024/11/14	50	2269.59	10.3	2262.81	2260.00	39.7	1,734	2.29%
2024/11/13	11	2125.91	3	2125.00	2140.00	8	1,679	0.48%
2024/11/12	11.5	2132.18	2	2144.98	2100.00	9.5	1,666	0.57%
2024/11/11	22.8	2093.24	2	2085.01	2085.00	20.8	1,633	1.27%
2024/11/08	8	2053.75	1	2005.78	2060.00	7	1,612	0.43%
2024/11/07	34	2002.65	32	2008.28	2000.00	2	1,650	0.12%
2024/11/06	0	0.00	1	1980.00	1990.00	-1	1,666	-0.06%
2024/11/05	1	1960.00	0.1	1940.00	1930.00	1	1,691	0.06%
2024/11/04	34	1947.35	2.5	1938.00	1960.00	31.5	1,733	1.82%
2024/11/01	1.1	1826.31	1	1840.00	1865.00	0.1	1,740	0.00%
2024/10/29	0.5	1905.58	1	1930.00	1920.00	-0.5	1,790	-0.03%
2024/10/28	0	0.00	9	1980.56	1970.00	-9	1,832	-0.49%
2024/10/25	6	1980.83	10.1	1975.15	1980.00	-4	1,878	-0.22%
2024/10/24	29	2006.89	4	2028.75	1985.00	25	1,900	1.32%
2024/10/23	15	2046.33	1	2049.56	2045.00	14	1,940	0.72%
2024/10/22	10	2023.50	1.1	2010.46	2025.00	8.9	1,945	0.46%
2024/10/21	0	1950.00	0	0.00	1975.00	0	1,936	0.00%
2024/10/18	1	1959.97	0	1940.00	1935.00	1	1,951	0.05%
2024/10/17	0	1920.00	0	1920.00	1950.00	0	1,967	0.00%
2024/10/16	3.1	1925.05	0	1935.00	1930.00	3	1,976	0.15%
2024/10/15	35.1	1968.43	0	0.00	1965.00	35.1	1,979	1.77%
2024/10/14	7	1977.14	2.1	1971.59	1990.00	4.9	1,955	0.25%
2024/10/11	7	1878.00	1.2	1897.71	1895.00	5.8	1,922	0.30%
2024/10/09	3.1	1799.25	1	1834.70	1805.00	2	1,925	0.11%
2024/10/07	1	1705.01	0	1765.00	1705.00	1	1,924	0.05%
2024/10/04	0	1748.33	0	0.00	1730.00	0	1,918	0.00%
2024/10/01	4	1756.25	4	1768.75	1755.00	0	1,906	0.00%
2024/09/30	1.1	1785.98	0.2	1732.94	1715.00	0.9	1,913	0.05%
2024/09/27	1	1809.99	0	0.00	1825.00	1	1,902	0.05%
2024/09/26	1	1830.00	1	1825.00	1825.00	0	1,885	0.00%
2024/09/25	30.1	1828.39	1	1825.00	1825.00	29.1	1,881	1.55%
2024/09/24	18	1786.94	0	0.00	1795.00	18	1,870	0.96%
2024/09/20	1	1770.00	0	0.00	1770.00	1	1,873	0.05%
2024/09/19	8.1	1806.92	9	1791.11	1820.00	-0.9	1,887	-0.05%
2024/09/18	1	1736.07	0	1725.00	1715.00	1	1,882	0.05%
2024/09/16	4.1	1790.29	0.6	1785.81	1820.00	3.5	1,873	0.19%
2024/09/13	2	1807.49	2.9	1804.22	1780.00	-0.9	1,884	-0.05%
2024/09/12	2.9	1804.78	3.1	1788.63	1815.00	-0.2	1,899	-0.01%
2024/09/11	2.6	1674.54	3	1655.04	1650.00	-0.4	1,872	-0.02%
2024/09/10	0.1	1694.41	1	1665.03	1675.00	-1	1,850	-0.05%
2024/09/06	1	1710.00	8	1713.13	1715.00	-7	1,855	-0.38%
2024/09/05	0	1679.09	6	1672.50	1660.00	-6	1,863	-0.32%
2024/09/04	1.1	1680.95	0	0.00	1675.00	1.1	1,862	0.06%
2024/09/03	30	1882.83	0	0.00	1840.00	30	1,828	1.64%
2024/09/02	15.1	1879.39	0	0.00	1855.00	15.1	1,833	0.82%
2024/08/30	0	0.00	2.5	1901.03	1900.00	-2.5	1,833	-0.14%
2024/08/29	1	1860.44	1	1905.00	1905.00	0	1,828	0.00%
2024/08/27	0	1900.00	0	0.00	1905.00	0	1,858	0.00%
2024/08/26	2	1940.00	0.4	1946.25	1910.00	1.6	1,863	0.09%
2024/08/23	2	1867.50	1	1850.00	1915.00	1	1,853	0.05%
2024/08/22	3.1	1868.44	2	1885.00	1865.00	1.1	1,847	0.06%
2024/08/21	0.4	1912.50	0	0.00	1890.00	0.4	1,839	0.02%
2024/08/19	22	1971.30	0	0.00	1930.00	22	1,861	1.18%
2024/08/16	3	2036.67	5.2	2015.00	2025.00	-2.2	1,826	-0.12%
2024/08/15	2.1	1978.89	1	2004.94	1925.00	1.1	1,802	0.06%
2024/08/14	1	1979.51	1	1960.00	1960.00	0	1,797	0.00%
2024/08/13	18.5	1955.68	1	1965.00	1950.00	17.5	1,789	0.98%
2024/08/12	56	1962.77	5.2	1960.60	1965.00	50.8	1,809	2.81%
2024/08/09	11	1910.00	0	0.00	1875.00	11	1,837	0.60%
2024/08/08	2.1	1849.62	7	1889.29	1905.00	-4.9	1,793	-0.28%
2024/08/07	7	1902.14	1.1	1792.86	1950.00	6	1,771	0.34%
2024/08/06	2.2	1733.30	1	1725.00	1775.00	1.2	1,757	0.07%
2024/08/05	5	1793.00	1	1790.15	1790.00	4	1,747	0.23%
2024/08/02	3.3	2031.36	1	1970.00	1985.00	2.3	1,765	0.13%
2024/08/01	17.2	2144.34	2	2157.50	2135.00	15.2	1,741	0.87%
2024/07/31	37	2029.73	0	1990.00	2030.00	37	1,706	2.17%
2024/07/30	30	1960.50	0	0.00	1990.00	30	1,663	1.80%
2024/07/29	1	1964.96	1	1975.00	1900.00	0	1,622	0.00%
2024/07/26	2.1	1997.39	2	1977.53	1975.00	0.1	1,604	0.00%
2024/07/23	3	2161.67	14	2152.86	2170.00	-11	1,557	-0.71%
2024/07/22	0.1	2190.00	0	0.00	2160.00	0.1	1,552	0.00%
2024/07/19	0	2240.63	1	2230.00	2205.00	-1	1,552	-0.06%
2024/07/18	6.1	2282.65	3	2293.33	2275.00	3.1	1,552	0.20%
2024/07/17	3	2448.33	0	0.00	2380.00	3	1,549	0.19%
2024/07/16	14	2451.07	1	2430.00	2460.00	13	1,580	0.82%
2024/07/15	0.1	2395.18	0	2390.00	2375.00	0.1	1,589	0.00%
2024/07/12	0.1	2471.95	0	2475.00	2440.00	0.1	1,597	0.00%
2024/07/11	2.1	2555.25	2	2564.99	2525.00	0.1	1,589	0.00%
2024/07/10	1	2649.97	1	2675.00	2620.00	0	1,582	0.00%
2024/07/09	0	2690.00	2	2732.50	2670.00	-2	1,598	-0.12%
2024/07/08	2	2760.00	12	2764.17	2770.00	-10	1,599	-0.63%
2024/07/04	4	2697.50	8	2664.98	2730.00	-4	1,617	-0.25%
2024/07/03	0	0.00	3	2601.67	2620.00	-3	1,628	-0.18%
2024/07/02	0	0.00	5	2588.00	2615.00	-5	1,653	-0.30%
2024/07/01	5	2620.00	0	0.00	2605.00	5	1,693	0.30%
2024/06/28	7	2614.29	0	0.00	2645.00	7	1,705	0.41%
2024/06/27	0.1	2575.00	2	2585.00	2555.00	-1.9	1,704	-0.11%
2024/06/26	1	2575.20	3	2636.67	2590.00	-2	1,725	-0.12%
2024/06/25	3	2601.67	1	2550.00	2605.00	2	1,745	0.11%
2024/06/24	2	2690.00	1	2699.71	2665.00	1	1,739	0.06%
2024/06/20	0	0.00	2	2940.00	2955.00	-2	1,730	-0.12%
2024/06/19	1	2790.00	2	2807.53	2965.00	-1	1,740	-0.06%
2024/06/18	0	0.00	0	2710.00	2710.00	0	1,713	0.00%
2024/06/17	0	0.00	0.1	2680.00	2660.00	-0.1	1,734	0.00%
2024/06/14	0	2730.00	2	2725.06	2765.00	-2	1,777	-0.11%
2024/06/13	1	2709.97	3.1	2717.95	2715.00	-2	1,796	-0.11%
2024/06/12	7	2707.86	1	2695.12	2610.00	6	1,820	0.33%
2024/06/11	2	2587.50	1	2590.49	2610.00	1	1,840	0.05%
2024/06/07	1	2640.03	0	2625.00	2630.00	1	1,877	0.05%
2024/06/06	17	2639.71	9.1	2623.32	2620.00	8	1,897	0.42%
2024/06/05	1	2540.00	0.1	2505.00	2525.00	1	1,925	0.05%
2024/06/04	1.1	2583.19	1	2605.00	2535.00	0.1	1,959	0.01%
2024/06/03	3	2558.34	13	2582.31	2565.00	-10	1,985	-0.50%
2024/05/31	4	2518.75	2	2595.00	2470.00	2	1,999	0.10%
2024/05/29	1	2700.00	1	2715.00	2640.00	0	2,031	0.00%
2024/05/28	2	2760.00	2.1	2765.00	2685.00	-0.1	2,091	0.00%
2024/05/27	4	2737.50	10	2723.10	2710.00	-6	2,154	-0.28%
2024/05/24	6	2824.17	2	2805.00	2740.00	4	2,212	0.18%
2024/05/23	1	2625.07	1.1	2642.14	2740.00	0	2,207	0.00%
2024/05/22	0	0.00	10	2580.00	2595.00	-10	2,231	-0.45%
2024/05/21	1	2610.00	6	2595.83	2565.00	-5	2,263	-0.22%
2024/05/17	0	0.00	2	2615.00	2635.00	-2	2,290	-0.09%
2024/05/16	39	2657.05	1	2625.29	2665.00	38	2,302	1.65%
2024/05/15	30	2605.67	52.1	2560.44	2595.00	-22.1	2,307	-0.96%
2024/05/14	3	2431.67	9	2452.78	2470.00	-6	2,343	-0.26%
2024/05/10	18	2402.50	0	0.00	2405.00	18	2,392	0.75%
2024/05/09	6	2475.83	4	2482.63	2450.00	2	2,404	0.08%
2024/05/08	4	2447.50	14.1	2410.27	2395.00	-10.1	2,387	-0.42%
2024/05/07	0	0.00	2	2312.51	2345.00	-2	2,381	-0.08%
2024/05/06	21	2305.95	15	2296.00	2285.00	6	2,420	0.25%
2024/05/02	0	0.00	28	2298.21	2275.00	-28	2,458	-1.14%
2024/04/30	0	0.00	0	2390.00	2360.00	0	2,495	0.00%
2024/04/26	0	0.00	57	2342.11	2325.00	-57	2,597	-2.19%
2024/04/25	0	0.00	2	2285.00	2250.00	-2	2,682	-0.07%
2024/04/23	1.1	2100.83	5	2132.00	2130.00	-3.9	2,723	-0.14%
2024/04/22	20.1	2214.68	18	2188.61	2160.00	2.1	2,732	0.08%
2024/04/19	46	2303.04	58	2325.26	2315.00	-12	2,709	-0.44%
2024/04/18	3	2480.00	11.2	2474.10	2500.00	-8.2	2,716	-0.30%
2024/04/17	5	2351.00	3.1	2331.89	2390.00	2	2,756	0.07%
2024/04/16	0	0.00	10	2371.00	2305.00	-10	2,786	-0.36%
2024/04/15	5	2452.00	41.1	2410.02	2420.00	-36.1	2,796	-1.29%
2024/04/12	6	2401.67	12.1	2385.11	2405.00	-6.1	2,775	-0.22%
2024/04/11	1.1	2363.54	0	2352.50	2325.00	1	2,762	0.04%
2024/04/10	14	2426.79	3	2370.56	2355.00	11	2,764	0.40%
2024/04/09	19	2445.79	1	2425.00	2475.00	18	2,776	0.65%
2024/04/08	0	0.00	42.3	2504.21	2475.00	-42.3	2,767	-1.53%
2024/04/03	43.3	2452.72	13.4	2438.86	2460.00	29.9	2,749	1.09%
2024/04/02	0.2	2253.44	73	2265.48	2240.00	-72.8	2,709	-2.69%
2024/04/01	1	2285.00	0	0.00	2295.00	1	2,703	0.04%
2024/03/28	10.2	2143.24	27.5	2143.73	2190.00	-17.3	2,677	-0.65%
2024/03/27	0	2185.00	0	0.00	2185.00	0	2,668	0.00%
2024/03/26	0	2205.00	0.2	2215.00	2225.00	-0.2	2,721	-0.01%
2024/03/25	0	2285.00	27	2298.56	2265.00	-27	2,734	-0.99%
2024/03/22	4	2320.00	0	0.00	2295.00	4	2,756	0.15%
2024/03/19	1.1	2224.19	13	2202.60	2175.00	-12	2,783	-0.43%
2024/03/18	0	0.00	1	2185.00	2195.00	-1	2,761	-0.04%
2024/03/15	16.1	2217.71	82	2212.62	2200.00	-65.9	2,762	-2.39%
2024/03/14	15	2275.00	2	2272.50	2260.00	13	2,732	0.48%
2024/03/13	27	2323.33	131	2333.09	2330.00	-104	2,714	-3.83%	大賣/鉅額交易
2024/03/12	2	2435.32	139	2436.06	2435.00	-137	2,684	-5.10%	大賣/鉅額交易
2024/03/11	18	2401.11	1.1	2399.95	2430.00	17	2,679	0.63%
2024/03/08	1	2445.00	72	2508.77	2445.00	-71	2,674	-2.66%
2024/03/07	1.1	2481.36	18	2490.63	2510.00	-16.9	2,696	-0.63%
2024/03/06	0	2565.00	13	2544.23	2560.00	-13	2,685	-0.48%
2024/03/05	2	2455.00	1.1	2482.73	2560.00	0.9	2,681	0.03%
2024/03/04	1	2529.78	7.2	2479.17	2445.00	-6.2	2,679	-0.23%
2024/03/01	40	2471.00	81.3	2466.94	2500.00	-41.3	2,670	-1.55%
2024/02/29	39.1	2318.63	10.2	2281.25	2330.00	28.9	2,633	1.10%
2024/02/27	19.1	2080.79	0	0.00	2120.00	19.1	2,574	0.74%
2024/02/26	2	2197.39	5	2196.00	2220.00	-3	2,527	-0.12%
2024/02/23	0	0.00	6	2189.17	2170.00	-6	2,538	-0.24%
2024/02/22	12	2150.42	33	2172.72	2115.00	-21	2,538	-0.83%
2024/02/21	0.1	2200.63	0	0.00	2155.00	0.1	2,530	0.00%
2024/02/20	6	2194.22	42	2179.29	2205.00	-36	2,545	-1.41%
2024/02/19	0.1	2242.00	40	2251.25	2250.00	-40	2,557	-1.56%
2024/02/16	1.2	2320.00	1	2295.00	2285.00	0.2	2,586	0.01%
2024/02/15	17.4	2315.95	9	2347.22	2345.00	8.4	2,597	0.32%
2024/02/05	0	0.00	3	2275.00	2265.00	-3	2,573	-0.12%
2024/02/02	4	2310.00	1	2260.00	2310.00	3	2,577	0.12%
2024/02/01	46.1	2156.96	0	2140.00	2170.00	46.1	2,565	1.80%
2024/01/31	2	2205.00	24	2201.88	2200.00	-22	2,607	-0.84%
2024/01/30	1	2210.00	12	2234.53	2235.00	-11	2,629	-0.42%
2024/01/29	4	2196.25	27.3	2188.95	2190.00	-23.3	2,652	-0.88%
2024/01/26	23.2	2106.01	3	2106.67	2080.00	20.2	2,656	0.76%
2024/01/25	0	0.00	0.1	2100.00	2095.00	-0.1	2,664	0.00%
2024/01/24	81	2151.73	1.4	2178.76	2125.00	79.6	2,644	3.01%
2024/01/23	2	2195.00	49.5	2179.04	2220.00	-47.5	2,626	-1.81%
2024/01/22	49.8	2185.00	19.2	2123.73	2185.00	30.6	2,586	1.18%
2024/01/19	23	1991.73	53.4	1936.30	1990.00	-30.4	2,564	-1.19%
2024/01/18	50	1877.90	23.2	1873.02	1880.00	26.8	2,501	1.07%
2024/01/17	11	1932.27	4.2	1938.19	1885.00	6.9	2,523	0.27%
2024/01/16	21	1892.38	12.6	1903.37	1910.00	8.4	2,555	0.33%
2024/01/15	4	1885.00	0	0.00	1865.00	4	2,551	0.16%
2024/01/12	14	1907.50	2	1902.61	1905.00	12	2,560	0.47%
2024/01/11	6	1841.67	2.3	1871.24	1910.00	3.7	2,556	0.14%
2024/01/10	17	1769.12	4.1	1773.78	1770.00	12.9	2,530	0.51%
2024/01/09	2	1737.50	2	1715.00	1715.00	0	2,538	0.00%
2024/01/08	1	1695.03	1	1690.00	1690.00	0	2,514	0.00%
2024/01/05	3	1695.04	0	1705.00	1710.00	3	2,536	0.12%
2024/01/04	10.1	1685.94	2	1690.00	1665.00	8.1	2,569	0.31%
2024/01/03	14	1712.16	9	1690.56	1695.00	5	2,621	0.19%
2024/01/02	16	1797.80	2	1760.00	1760.00	14	2,617	0.54%
2023/12/29	4.1	1834.87	8.1	1857.33	1825.00	-4	2,640	-0.15%
2023/12/28	38	1827.63	2	1832.54	1820.00	36	2,650	1.36%
2023/12/27	61	1812.54	5	1790.00	1825.00	56	2,698	2.08%
2023/12/26	5	1837.99	0	1835.00	1835.00	5	2,729	0.18%
2023/12/25	18	1849.44	2.1	1825.96	1825.00	15.9	2,763	0.58%
2023/12/22	6	1847.50	1	1840.00	1840.00	5	2,775	0.18%
2023/12/21	2	1825.00	9.4	1812.71	1825.00	-7.4	2,771	-0.27%
2023/12/20	13	1726.54	60	1737.08	1735.00	-47	2,713	-1.73%
2023/12/19	4	1711.24	1	1759.46	1690.00	3	2,708	0.11%
2023/12/18	6	1779.14	3	1760.01	1735.00	3	2,711	0.11%
2023/12/15	2	1754.95	3.1	1756.57	1740.00	-1	2,695	-0.04%
2023/12/14	2	1739.99	1.1	1725.71	1725.00	1	2,688	0.04%
2023/12/13	1.1	1737.50	2.1	1745.39	1735.00	-0.9	2,711	-0.03%
2023/12/12	3.3	1754.40	38	1771.58	1755.00	-34.7	2,725	-1.27%
2023/12/11	2	1754.99	2	1742.50	1750.00	0	2,732	0.00%
2023/12/08	3.2	1748.32	2	1744.98	1750.00	1.2	2,745	0.05%
2023/12/07	0.1	1743.70	1	1695.00	1730.00	-0.9	2,751	-0.03%
2023/12/06	5	1734.00	13.1	1730.77	1725.00	-8.1	2,769	-0.29%
2023/12/05	3.2	1651.99	4	1660.00	1680.00	-0.8	2,765	-0.03%
2023/12/04	0.2	1709.61	57.4	1692.55	1710.00	-57.2	2,743	-2.09%
2023/12/01	22	1774.77	77.1	1781.23	1805.00	-55.1	2,704	-2.04%
2023/11/30	3	1761.67	2	1760.00	1760.00	1	2,701	0.04%
2023/11/29	2.1	1771.67	1	1750.49	1780.00	1.1	2,708	0.04%
2023/11/28	0.3	1713.41	0	1730.00	1730.00	0.3	2,719	0.01%
2023/11/27	1	1739.02	2	1717.50	1690.00	-1	2,801	-0.03%
2023/11/24	0	1756.30	3	1788.33	1750.00	-3	2,807	-0.11%
2023/11/23	21	1808.33	46	1807.72	1785.00	-25	2,816	-0.89%
2023/11/22	2.1	1822.67	60	1820.42	1825.00	-57.9	2,821	-2.05%
2023/11/21	19	1885.79	1.1	1875.09	1870.00	17.9	2,860	0.63%
2023/11/20	0	1825.00	5	1837.00	1845.00	-5	2,910	-0.17%
2023/11/16	5	1834.00	4	1835.00	1835.00	1	2,955	0.03%
2023/11/15	22	1949.71	4	1948.75	1870.00	18	2,939	0.61%
2023/11/14	0	0.00	1	1940.00	1890.00	-1	2,943	-0.03%
2023/11/13	11	1877.73	5.1	1861.29	1940.00	6	2,956	0.20%
2023/11/10	20	1793.75	0.3	1798.72	1810.00	19.7	2,963	0.67%
2023/11/09	4	1792.50	0	0.00	1785.00	4	2,992	0.13%
2023/11/08	25	1834.79	9.2	1823.85	1805.00	15.8	2,996	0.53%
2023/11/07	12	1777.08	7.2	1793.50	1770.00	4.9	2,955	0.16%
2023/11/06	7	1747.14	6.5	1738.66	1760.00	0.5	2,985	0.02%
2023/11/03	42.1	1657.38	8.1	1666.09	1690.00	34	3,012	1.13%
2023/11/02	11	1583.66	1	1585.01	1580.00	10	3,070	0.33%
2023/11/01	1.1	1510.58	3	1520.00	1515.00	-1.9	3,100	-0.06%
2023/10/31	1	1549.98	1	1575.80	1520.00	0	3,175	0.00%
2023/10/30	1	1660.00	0	0.00	1620.00	1	3,227	0.03%
2023/10/27	3	1621.67	3	1636.67	1645.00	0	3,259	0.00%
2023/10/26	13	1598.08	0	0.00	1585.00	13	3,313	0.39%
2023/10/25	71	1665.07	0.2	1669.63	1655.00	70.8	3,348	2.11%
2023/10/24	14	1597.85	12.4	1609.09	1665.00	1.7	3,382	0.05%
2023/10/23	2	1540.00	2	1545.00	1515.00	0	3,350	0.00%
2023/10/20	16	1514.06	2	1512.50	1515.00	14	3,378	0.41%
2023/10/19	1	1425.78	0	1465.00	1465.00	1	3,411	0.03%
2023/10/18	12.4	1473.27	11	1462.73	1445.00	1.4	3,478	0.04%
2023/10/17	8.2	1544.96	23	1564.57	1495.00	-14.8	3,520	-0.42%
2023/10/16	0.1	1607.86	0	0.00	1590.00	0.1	3,546	0.00%
2023/10/13	9.2	1646.49	8.2	1644.85	1645.00	1	3,598	0.03%
2023/10/12	9	1673.33	4	1670.00	1670.00	5	3,617	0.14%
2023/10/11	4.2	1625.54	1	1610.00	1625.00	3.2	3,665	0.09%
2023/10/06	10	1644.51	9.2	1652.07	1660.00	0.8	3,671	0.02%
2023/10/05	39.2	1634.92	76	1631.45	1620.00	-36.8	3,699	-0.99%
2023/10/04	19	1599.68	0	0.00	1590.00	19	3,729	0.51%
2023/10/03	75	1602.20	27	1640.71	1595.00	48	3,751	1.28%
2023/10/02	53.4	1631.20	44.4	1568.59	1640.00	9	3,785	0.24%
2023/09/28	94	1511.12	8	1496.37	1495.00	86	3,804	2.26%
2023/09/27	2	1482.47	12	1469.99	1470.00	-10	3,806	-0.26%
2023/09/26	27	1475.00	8.2	1458.90	1435.00	18.8	3,841	0.49%
2023/09/22	3	1431.67	2	1425.00	1440.00	1	3,936	0.03%
2023/09/21	18	1383.56	33	1364.24	1380.00	-15	3,933	-0.38%
2023/09/20	0.4	1375.00	67	1374.70	1365.00	-66.6	3,919	-1.70%
2023/09/19	2.2	1380.00	21	1389.05	1375.00	-18.8	3,911	-0.48%
2023/09/18	1.3	1449.92	20.2	1422.48	1410.00	-18.9	3,910	-0.48%
2023/09/15	0	1520.00	1	1505.04	1520.00	-1	3,910	-0.03%
2023/09/14	2.2	1497.23	1	1475.00	1480.00	1.2	3,903	0.03%
2023/09/13	3	1490.01	4	1480.00	1465.00	-1	3,899	-0.03%
2023/09/12	1.1	1478.18	2	1450.03	1450.00	-0.9	3,907	-0.02%
2023/09/11	2.1	1505.82	2	1505.00	1490.00	0.1	3,897	0.00%
2023/09/08	1	1575.00	1	1555.00	1555.00	0	3,898	0.00%
2023/09/07	6	1553.35	6	1552.50	1550.00	0	3,904	0.00%
2023/09/06	5	1587.00	12	1582.50	1580.00	-7	3,909	-0.18%
2023/09/05	10	1544.03	4	1547.50	1560.00	6	3,919	0.15%
2023/09/04	11	1549.89	11	1512.28	1555.00	0	3,925	0.00%
2023/09/01	28.1	1519.17	24	1556.04	1510.00	4.1	3,909	0.10%
2023/08/31	14.1	1542.22	27	1530.37	1560.00	-12.9	3,869	-0.33%
2023/08/30	12	1698.33	37	1702.97	1700.00	-25	3,779	-0.66%
2023/08/29	14	1636.79	3	1621.67	1640.00	11	3,782	0.29%
2023/08/28	11	1606.28	11	1595.46	1600.00	0	3,776	0.00%
2023/08/25	3.1	1620.05	3	1666.67	1610.00	0.1	3,770	0.00%
2023/08/24	37	1786.35	22	1797.05	1750.00	15	3,723	0.40%
2023/08/23	10	1750.50	10.1	1692.01	1770.00	-0.1	3,666	0.00%
2023/08/22	15.1	1726.85	3	1701.68	1715.00	12.1	3,673	0.33%
2023/08/21	4	1676.25	4	1660.00	1660.00	0	3,666	0.00%
2023/08/18	14.2	1638.31	16	1673.72	1645.00	-1.8	3,652	-0.05%
2023/08/17	142.1	1695.85	4	1682.50	1700.00	138.1	3,636	3.80%	大買/鉅額交易
2023/08/16	14.2	1695.10	5	1677.00	1710.00	9.2	3,586	0.26%
2023/08/15	67	1654.78	5	1639.01	1635.00	62	3,539	1.75%
2023/08/14	8.2	1582.20	58.2	1580.57	1570.00	-50	3,497	-1.43%
2023/08/11	9	1600.58	1	1600.00	1575.00	8	3,478	0.23%
2023/08/10	4.1	1570.99	7	1565.71	1565.00	-2.9	3,453	-0.08%
2023/08/09	12.2	1701.86	36.2	1680.41	1690.00	-24	3,390	-0.71%
2023/08/08	39.3	1732.73	35.1	1719.72	1755.00	4.2	3,328	0.12%
2023/08/07	12.1	1667.50	13	1668.46	1665.00	-0.9	3,245	-0.03%
2023/08/04	41.1	1556.65	12	1527.08	1555.00	29.1	3,240	0.90%
2023/08/02	5.5	1564.42	18	1583.89	1555.00	-12.5	3,177	-0.39%
2023/08/01	10.1	1738.59	9	1729.44	1725.00	1.1	3,113	0.04%
2023/07/31	7.1	1782.41	23	1813.93	1780.00	-15.9	3,075	-0.52%
2023/07/28	12.1	1894.16	25.1	1892.41	1895.00	-13	2,992	-0.43%
2023/07/27	17.1	1972.99	15	2016.67	1955.00	2.1	2,929	0.07%
2023/07/26	4.2	2044.57	4	2042.50	2030.00	0.2	2,864	0.01%
2023/07/25	19.3	2121.94	7	2093.57	2045.00	12.3	2,845	0.43%
2023/07/24	2.1	2096.56	52	2118.46	2115.00	-49.9	2,827	-1.76%
2023/07/21	93	1997.69	3	2031.60	2075.00	90	2,798	3.22%
2023/07/20	8	1902.50	26	1897.50	1900.00	-18	2,732	-0.66%
2023/07/19	13	1810.00	12	1838.33	1800.00	1	2,679	0.04%
2023/07/18	135	1869.55	15	1869.33	1845.00	120	2,638	4.55%	大買/鉅額交易
2023/07/17	12.3	1854.31	3	1888.33	1870.00	9.3	2,580	0.36%
2023/07/14	31	1943.39	22	1919.77	1945.00	9	2,563	0.35%
2023/07/13	106	1855.75	54	1868.43	1870.00	52	2,496	2.08%	大買/
2023/07/12	3	1698.33	53	1689.91	1735.00	-50	2,436	-2.05%
2023/07/11	56	1655.18	7	1660.00	1650.00	49	2,395	2.05%
2023/07/10	25	1502.80	23	1512.39	1545.00	2	2,371	0.08%
2023/07/07	43	1498.61	44.6	1483.56	1505.00	-1.6	2,338	-0.07%
2023/07/06	46	1456.09	6	1449.17	1440.00	40	2,279	1.75%
2023/07/05	11	1479.55	10	1515.00	1495.00	1	2,270	0.04%
2023/07/04	57	1502.46	63	1530.87	1515.00	-6	2,241	-0.27%
2023/07/03	56.1	1497.54	69	1518.77	1495.00	-12.9	2,201	-0.59%
2023/06/30	5.1	1412.10	16	1409.69	1420.00	-10.9	2,124	-0.51%
2023/06/29	30.4	1294.51	2	1220.05	1295.00	28.4	2,132	1.33%
2023/06/28	3	1180.01	4	1173.75	1180.00	-1	2,122	-0.05%
2023/06/27	29	1178.62	12	1192.92	1145.00	17	2,114	0.80%
2023/06/26	15	1219.67	6	1201.67	1225.00	9	2,110	0.43%
2023/06/21	59	1201.10	0	0.00	1215.00	59	2,114	2.79%
2023/06/20	14	1195.71	20	1182.25	1200.00	-6	2,118	-0.28%
2023/06/19	2	1217.50	1	1210.01	1215.00	1	2,140	0.05%
2023/06/16	11	1190.00	11	1190.46	1190.00	0	2,160	0.00%
2023/06/15	0	1200.00	3	1195.00	1200.00	-3	2,150	-0.14%
2023/06/14	1	1180.00	5.1	1187.13	1175.00	-4.1	2,163	-0.19%
2023/06/13	1	1179.99	6	1170.00	1170.00	-5	2,144	-0.23%
2023/06/12	2	1142.51	2	1140.00	1140.00	0	2,133	0.00%
2023/06/09	4	1091.26	2	1090.00	1160.00	2	2,122	0.09%
2023/06/08	1	1144.79	1	1155.00	1140.00	0	2,107	0.00%
2023/06/07	2	1212.50	2	1202.50	1200.00	0	2,088	0.00%
2023/06/06	4	1205.00	5	1199.00	1205.00	-1	2,095	-0.05%
2023/06/05	11	1199.09	8	1196.25	1200.00	3	2,091	0.14%
2023/06/02	30	1228.50	7	1212.86	1205.00	23	2,087	1.10%
2023/06/01	3	1166.66	9	1149.44	1165.00	-6	2,065	-0.29%
2023/05/31	1	1150.01	2	1165.00	1160.00	-1	2,058	-0.05%
2023/05/30	11	1193.64	19	1196.84	1195.00	-8	2,060	-0.39%
2023/05/29	25	1221.40	7	1197.86	1205.00	18	2,073	0.87%
2023/05/26	14	1181.81	4	1172.50	1170.00	10	2,115	0.47%
2023/05/25	8	1153.13	13	1155.00	1145.00	-5	2,103	-0.24%
2023/05/24	10	1099.00	8	1096.25	1100.00	2	2,067	0.10%
2023/05/23	12	1124.17	6	1115.00	1125.00	6	2,061	0.29%
2023/05/22	8	1056.25	8	1055.00	1060.00	0	2,019	0.00%
2023/05/19	9	1078.89	11	1056.36	1080.00	-2	2,006	-0.10%
2023/05/18	18	1068.06	19	1077.37	1065.00	-1	1,993	-0.05%
2023/05/17	11	1068.18	3	1065.00	1065.00	8	1,976	0.40%
2023/05/16	1	1050.00	0	0.00	1045.00	1	1,962	0.05%
2023/05/15	5	1014.00	4	1015.00	1015.00	1	1,959	0.05%
2023/05/12	14	1032.50	9	1006.11	1035.00	5	1,950	0.26%
2023/05/11	4	1021.25	10	1012.00	1020.00	-6	1,933	-0.31%
2023/05/10	1	1024.99	1	1010.00	1005.00	0	1,915	0.00%
2023/05/09	18	1115.28	28	1102.32	1115.00	-10	1,870	-0.53%
2023/05/08	6	1125.00	4	1130.00	1125.00	2	1,853	0.11%
2023/05/05	4	1190.00	4	1140.00	1130.00	0	1,857	0.00%
2023/05/02	1	1205.00	1	1205.00	1210.00	0	1,903	0.00%
2023/04/28	0	0.00	15	1165.00	1165.00	-15	1,905	-0.79%
2023/04/27	1	1155.00	2	1155.00	1165.00	-1	1,873	-0.05%
2023/04/26	11	1130.91	8	1120.00	1135.00	3	1,832	0.16%
2023/04/25	88	1090.00	20	1101.50	1085.00	68	1,798	3.78%
2023/04/24	112	1130.45	16	1125.31	1135.00	96	1,776	5.40%	大買/
2023/04/21	0	0.00	5	1098.00	1095.00	-5	1,766	-0.28%
2023/04/20	1	1130.00	18	1138.33	1130.00	-17	1,757	-0.97%
2023/04/19	1	1190.00	53	1155.19	1155.00	-52	1,761	-2.95%
2023/04/18	4	1165.00	115	1159.44	1160.00	-111	1,742	-6.37%	大賣/鉅額交易
2023/04/17	0	0.00	12	1181.25	1175.00	-12	1,764	-0.68%
2023/04/14	4	1181.25	14	1190.36	1180.00	-10	1,754	-0.57%
2023/04/13	12	1172.92	1	1170.00	1175.00	11	1,732	0.64%
2023/04/12	6	1235.00	16	1223.13	1235.00	-10	1,682	-0.59%
2023/04/10	51	1239.31	2	1209.98	1240.00	49	1,636	2.99%
2023/04/07	1	1140.00	1	1130.00	1130.00	0	1,574	0.00%
2023/04/06	2	1125.00	2	1125.00	1125.00	0	1,556	0.00%
2023/03/31	13	1125.00	13	1116.15	1125.00	0	1,534	0.00%
2023/03/30	2	1140.01	22	1122.05	1130.00	-20	1,520	-1.31%
2023/03/28	1	1115.00	1	1090.00	1090.00	0	1,476	0.00%
2023/03/27	22	1111.36	2	1105.00	1100.00	20	1,477	1.35%
2023/03/24	2	1130.00	3	1105.00	1105.00	-1	1,458	-0.07%
2023/03/23	2	1067.50	1	1070.00	1075.00	1	1,429	0.07%
2023/03/22	2	1050.00	2.1	1051.47	1085.00	-0.1	1,392	-0.01%
2023/03/21	3	997.33	1	990.00	990.00	2	1,337	0.15%
2023/03/20	15	967.40	9.1	964.24	963.00	5.9	1,293	0.46%
2023/03/17	2	933.50	2	949.00	948.00	0	1,280	0.00%
2023/03/16	1.1	932.36	1	916.00	916.00	0.1	1,249	0.01%
2023/03/13	1	926.00	0	0.00	915.00	1	1,238	0.08%
2023/03/09	3	955.33	3	959.33	950.00	0	1,239	0.00%
2023/03/03	1	941.00	0	0.00	917.00	1	1,190	0.08%
2023/03/02	24	939.79	133	935.19	935.00	-109	1,179	-9.24%	大賣/鉅額交易
2023/03/01	19	940.26	28	944.86	940.00	-9	1,164	-0.77%
2023/02/24	1	960.18	4.2	974.62	969.00	-3.2	1,150	-0.28%
2023/02/23	0	0.00	0.2	900.50	908.00	-0.2	1,071	-0.02%
2023/02/22	2	832.00	0	0.00	826.00	2	1,034	0.19%
2023/02/21	59	856.88	1.2	859.83	859.00	57.8	1,035	5.58%
2023/02/16	0	0.00	150	839.66	838.00	-150	1,093	-13.71%	大賣/鉅額交易
2023/02/15	0	0.00	16	823.19	822.00	-16	1,121	-1.43%
2023/02/14	0	0.00	42	822.48	827.00	-42	1,151	-3.65%
2023/02/13	0.2	825.00	0	0.00	814.00	0.2	1,170	0.02%
2023/02/10	1	844.00	36	843.14	841.00	-35	1,173	-2.98%
2023/02/08	1	850.00	25	842.28	850.00	-24	1,215	-1.97%
2023/02/07	0	0.00	81	849.36	843.00	-81	1,264	-6.41%
2023/02/06	1	857.00	1.2	856.12	855.00	-0.2	1,301	-0.02%
2023/02/03	1	824.82	1.1	820.11	841.00	-0.1	1,305	0.00%
2023/02/02	11	814.09	1.4	808.71	823.00	9.6	1,296	0.74%
2023/02/01	10	765.60	13	761.46	767.00	-3	1,302	-0.23%
2023/01/31	2.2	761.36	1	770.00	750.00	1.2	1,292	0.09%
2023/01/30	2	774.00	1	773.00	772.00	1	1,270	0.08%
2023/01/17	11.2	785.57	0	0.00	785.00	11.2	1,245	0.90%
2023/01/13	0	0.00	0.2	788.00	774.00	-0.2	1,259	-0.02%
2023/01/12	1	752.00	34	768.62	770.00	-33	1,272	-2.59%
2023/01/11	5.2	750.19	3	765.33	752.00	2.2	1,267	0.17%
2023/01/10	0	0.00	71	785.76	776.00	-71	1,266	-5.60%
2023/01/09	3	772.00	3.1	774.19	767.00	-0.1	1,263	-0.01%
2023/01/06	12	740.17	0	0.00	742.00	12	1,262	0.95%
2023/01/05	40.1	728.24	15	730.00	723.00	25.1	1,250	2.01%
2022/12/29	0.1	798.40	1	800.00	801.00	-0.9	1,226	-0.07%
2022/12/28	22	802.64	1	805.00	802.00	21	1,238	1.70%
2022/12/27	6	817.67	0	0.00	815.00	6	1,250	0.48%
2022/12/23	0	0.00	1	819.00	819.00	-1	1,272	-0.08%
2022/12/22	2.2	832.73	0	0.00	830.00	2.2	1,285	0.17%
2022/12/21	2	853.00	0	0.00	857.00	2	1,284	0.16%
2022/12/20	0.1	853.16	1	843.00	843.00	-0.9	1,288	-0.07%
2022/12/19	2.1	868.10	0	0.00	853.00	2.1	1,279	0.16%
2022/12/16	0.2	916.90	0	0.00	919.00	0.2	1,263	0.01%
2022/12/15	19	923.68	13	925.31	936.00	6	1,257	0.48%
2022/12/14	0	0.00	0.2	928.00	939.00	-0.2	1,242	-0.02%
2022/12/13	0	0.00	4	916.00	909.00	-4	1,236	-0.32%
2022/12/09	3	920.67	1	914.00	906.00	2	1,217	0.16%
2022/12/06	0	0.00	6	901.17	891.00	-6	1,199	-0.50%
2022/12/05	1	898.00	0	0.00	905.00	1	1,206	0.08%
2022/12/02	10	912.80	1	908.00	918.00	9	1,197	0.75%
2022/12/01	0	0.00	0.3	888.75	887.00	-0.3	1,182	-0.03%
2022/11/28	0	853.00	6	851.50	860.00	-6	1,166	-0.51%
2022/11/25	0	0.00	3	858.00	855.00	-3	1,166	-0.26%
2022/11/24	0	0.00	3	864.00	865.00	-3	1,160	-0.26%
2022/11/23	0	0.00	73	863.36	858.00	-73	1,158	-6.30%
2022/11/22	1.3	866.64	1.3	870.38	869.00	-0.1	1,148	0.00%
2022/11/21	1	845.00	0	0.00	858.00	1	1,127	0.09%
2022/11/18	1	855.00	0	0.00	852.00	1	1,128	0.09%
2022/11/17	1	868.00	9	865.89	868.00	-8	1,128	-0.71%
2022/11/16	4	856.75	0	0.00	858.00	4	1,118	0.36%
2022/11/15	1	840.00	10	838.80	841.00	-9	1,103	-0.82%
2022/11/14	11	852.91	2.1	851.73	850.00	8.9	1,081	0.82%
2022/11/11	1	825.00	10	822.00	822.00	-9	1,051	-0.86%
2022/11/10	0.3	829.61	20	832.70	824.00	-19.7	1,016	-1.94%
2022/11/09	0	0.00	1	872.00	875.00	-1	988	-0.10%
2022/11/07	5	861.80	106.2	843.41	841.00	-101.2	954	-10.60%	大賣/鉅額交易
2022/11/04	7	856.00	8	835.88	856.00	-1	929	-0.11%
2022/11/03	19	845.47	47	825.02	828.00	-28	899	-3.11%
2022/11/02	72	776.14	1	789.00	785.00	71	837	8.47%
2022/11/01	1	738.00	122	732.24	735.00	-121	787	-15.36%	大賣/鉅額交易
2022/10/31	9	724.00	9	721.22	724.00	0	779	0.00%
2022/10/28	1	729.99	0.2	716.00	734.00	0.8	785	0.10%
2022/10/24	0	0.00	0.1	643.00	640.00	-0.1	747	-0.01%
2022/10/21	0.1	630.00	0	0.00	617.00	0.1	749	0.01%
2022/10/20	0.1	653.00	0	0.00	649.00	0.1	737	0.01%
2022/10/17	0	0.00	111	684.86	685.00	-111	689	-16.09%	大賣/鉅額交易
2022/10/14	4	764.50	0	0.00	747.00	4	669	0.60%
2022/10/13	0	0.00	2	791.00	779.00	-2	658	-0.30%
2022/10/05	0	0.00	45	820.38	824.00	-45	650	-6.92%
2022/10/04	6	806.00	0	0.00	804.00	6	640	0.94%
2022/09/29	0	0.00	10	786.30	783.00	-10	639	-1.56%
2022/09/28	1	798.00	1	779.00	767.00	0	632	0.00%
2022/09/27	5	785.00	0	0.00	786.00	5	626	0.80%
2022/09/20	7	791.14	0	0.00	793.00	7	664	1.05%
2022/09/16	0.1	781.78	0	0.00	780.00	0.1	673	0.01%
2022/08/26	1	775.00	0	0.00	776.00	1	722	0.14%
2022/08/24	5	779.00	0	0.00	787.00	5	724	0.69%
2022/08/19	0	0.00	0.1	763.00	760.00	-0.1	772	-0.01%
2022/08/18	0	749.00	0	0.00	750.00	0	800	0.01%
2022/08/17	0.1	755.00	0	0.00	750.00	0.1	804	0.01%
2022/08/16	68	764.46	3.2	767.19	760.00	64.8	810	8.00%
2022/08/15	30.1	757.05	0	745.00	760.00	30.1	804	3.74%
2022/08/12	0	729.06	0	0.00	725.00	0	802	0.00%
2022/08/11	0.1	737.00	0	0.00	732.00	0.1	804	0.01%
2022/08/05	0	0.00	1	703.00	707.00	-1	818	-0.12%
2022/08/03	1	718.00	0.1	746.00	699.00	0.9	793	0.11%
2022/07/29	0.1	734.00	0	0.00	736.00	0.1	768	0.01%
2022/07/28	0.1	736.00	0	0.00	735.00	0.1	770	0.01%
2022/07/14	90	702.17	0	0.00	702.00	90	780	11.54%
2022/07/07	50	651.00	0	0.00	651.00	50	736	6.79%
2022/06/30	0	0.00	0.2	690.00	697.00	-0.2	706	-0.03%
2022/06/29	1	719.00	0	0.00	720.00	1	700	0.14%
2022/06/15	2.2	834.73	1	829.00	825.00	1.2	759	0.16%
2022/06/09	0	0.00	15	902.33	900.00	-15	758	-1.98%
2022/06/06	0	0.00	11	887.73	886.00	-11	762	-1.44%
2022/06/02	1	874.00	10	869.90	871.00	-9	762	-1.18%
2022/06/01	0.2	901.00	10	892.10	884.00	-9.8	764	-1.28%
2022/05/31	1	929.00	0	0.00	923.00	1	755	0.13%
2022/05/30	0	0.00	1	851.00	857.00	-1	734	-0.14%
2022/05/27	2	818.00	23	815.43	808.00	-21	720	-2.92%
2022/05/26	1	792.00	0	0.00	791.00	1	709	0.14%
2022/05/24	0.1	911.00	0	0.00	883.00	0.1	675	0.01%
2022/05/18	0.1	965.00	0	0.00	956.00	0.1	654	0.02%
2022/05/17	0	0.00	3	966.00	969.00	-3	655	-0.46%
2022/05/11	0	929.00	0	0.00	922.00	0	641	0.00%
2022/05/10	0	0.00	4	951.50	946.00	-4	643	-0.62%
2022/05/06	1.1	996.82	1	995.00	995.00	0.1	645	0.02%
2022/05/05	1	1030.00	1	1030.00	1030.00	0	646	0.00%
2022/05/04	1	994.00	1	1010.00	1010.00	0	644	0.00%
2022/05/03	0	0.00	10	1009.50	1035.00	-10	641	-1.56%
2022/04/29	0	0.00	5	1021.00	1020.00	-5	644	-0.78%
2022/04/26	1	994.00	1	1000.00	998.00	0	664	0.00%
2022/04/22	39	980.00	0	0.00	980.00	39	664	5.87%
2022/04/20	6	1021.67	1	1030.00	1030.00	5	661	0.76%
2022/04/14	0	0.00	1	1000.00	996.00	-1	687	-0.15%
2022/04/12	1	975.00	0	0.00	973.00	1	699	0.14%
2022/04/07	24	991.92	0	0.00	988.00	24	676	3.55%
2022/03/31	1	1015.00	1	1020.00	1020.00	0	657	0.00%
2022/03/30	3	1003.33	1	1005.00	1005.00	2	648	0.31%
2022/03/24	10	934.30	0	0.00	942.00	10	630	1.59%
2022/03/22	2	927.00	2	921.00	921.00	0	595	0.00%
2022/03/01	10	976.30	0	0.00	969.00	10	587	1.70%
2022/02/21	0	0.00	2	1030.00	1005.00	-2	620	-0.32%
2022/02/09	3	990.67	0	0.00	987.00	3	697	0.43%
2022/01/19	50	1080.60	0	0.00	1085.00	50	716	6.98%
2022/01/17	15	1071.00	0	0.00	1075.00	15	718	2.09%
2022/01/13	15	1078.33	0	0.00	1085.00	15	709	2.11%
2022/01/12	0	0.00	2	1090.00	1100.00	-2	707	-0.28%
2022/01/11	29	1103.45	0	0.00	1120.00	29	709	4.09%
2021/12/22	2	1092.50	3	1101.67	1110.00	-1	724	-0.14%
2021/12/17	0	0.00	1	1050.00	1065.00	-1	717	-0.14%
2021/12/16	1	1060.00	3	1078.33	1055.00	-2	722	-0.28%
2021/12/14	7	1074.29	4	1072.50	1070.00	3	713	0.42%
2021/12/09	1	1065.00	9	1067.22	1080.00	-8	701	-1.14%
2021/12/08	8	1047.50	0	0.00	1050.00	8	693	1.15%
2021/12/07	18	999.83	1	1010.00	1010.00	17	682	2.49%
2021/12/02	18	1020.72	0	0.00	1020.00	18	674	2.67%
2021/11/24	0	0.00	1	1005.00	990.00	-1	633	-0.16%
2021/11/23	18	1007.22	1	990.00	993.00	17	629	2.70%
2021/11/22	22	1043.41	0	0.00	1030.00	22	615	3.57%
2021/11/17	0	0.00	0.1	995.00	1010.00	-0.1	595	-0.01%
2021/11/11	1	936.00	0	0.00	950.00	1	587	0.17%
2021/11/10	30	942.17	0	0.00	944.00	30	584	5.14%
2021/11/09	1	935.00	2	943.00	941.00	-1	581	-0.17%
2021/11/08	1	882.00	0	0.00	910.00	1	562	0.18%
2021/11/04	34	912.68	12	912.50	905.00	22	533	4.13%
2021/11/03	1	855.00	0	0.00	867.00	1	517	0.19%
2021/11/02	1	881.00	0	0.00	886.00	1	510	0.20%
2021/11/01	4	900.00	1	917.00	928.00	3	508	0.59%
2021/10/27	16	855.00	0	0.00	850.00	16	495	3.23%
2021/10/26	1	876.00	4	854.75	864.00	-3	490	-0.61%
2021/10/22	2	816.00	1	815.00	810.00	1	492	0.20%
2021/10/21	1	810.00	0	0.00	806.00	1	496	0.20%
2021/10/19	2	807.00	1	800.00	808.00	1	499	0.20%
2021/10/18	14	781.14	0	0.00	784.00	14	498	2.81%
2021/10/15	2	784.00	0	0.00	781.00	2	497	0.40%
2021/10/06	0.1	805.00	0	0.00	795.00	0.1	519	0.01%
2021/09/30	0	882.00	0	0.00	870.00	0	533	0.01%
2021/09/23	20	955.00	0	0.00	955.00	20	523	3.82%
2021/09/16	1	907.00	2	908.50	907.00	-1	516	-0.19%
2021/09/15	0	0.00	2	905.50	901.00	-2	521	-0.38%
2021/09/13	2	883.00	0	0.00	890.00	2	529	0.38%
2021/09/09	1	896.00	0	0.00	908.00	1	546	0.18%
2021/09/08	0	0.00	30	942.20	935.00	-30	555	-5.40%
2021/09/03	2	963.50	2	981.00	974.00	0	630	0.00%
2021/09/02	12	979.33	0	0.00	984.00	12	634	1.89%
2021/08/31	26	973.77	0	0.00	970.00	26	640	4.06%
2021/08/30	0	0.00	0.1	973.00	983.00	-0.1	638	-0.02%
2021/08/23	4	918.00	0	0.00	943.00	4	639	0.63%
2021/08/18	5	840.60	0	0.00	866.00	5	622	0.80%
2021/08/17	1	844.23	30	851.13	837.00	-29	630	-4.60%
2021/08/12	0.1	876.00	0	0.00	880.00	0.1	635	0.01%
2021/08/04	0	0.00	13	929.69	930.00	-13	671	-1.94%
2021/08/03	18	939.33	0	0.00	943.00	18	681	2.64%
2021/07/27	0	925.00	0	0.00	933.00	0	761	0.00%
2021/07/21	0	965.00	0	0.00	985.00	0	796	0.00%
2021/07/15	15	1018.00	0	0.00	1015.00	15	796	1.88%
2021/07/14	6	1143.33	0	0.00	1110.00	6	777	0.77%
2021/07/13	0	0.00	1	1090.00	1105.00	-1	774	-0.13%
2021/07/12	45	1070.00	6	1067.50	1065.00	39	786	4.96%
2021/07/09	0	0.00	38	1027.90	1045.00	-38	789	-4.81%
2021/07/08	7	1049.29	1	1065.00	1055.00	6	769	0.78%
2021/07/07	6	1042.50	7	1042.14	1050.00	-1	764	-0.13%
2021/07/06	2	1020.00	2	1030.00	1030.00	0	762	0.00%
2021/07/05	10	1040.50	0	0.00	1040.00	10	771	1.30%
2021/07/01	1	988.00	1	983.00	976.00	0	766	0.00%
2021/06/30	2	996.00	4	998.75	997.00	-2	769	-0.26%
2021/06/24	1	980.00	4	987.00	995.00	-3	761	-0.39%
2021/06/23	0	0.00	2	978.00	970.00	-2	755	-0.26%
2021/06/22	10	962.40	7	954.29	956.00	3	752	0.40%
2021/06/21	2	974.00	12	967.67	978.00	-10	744	-1.34%
2021/06/18	2	978.00	4	980.25	961.00	-2	734	-0.27%
2021/06/17	10	993.10	0	0.00	976.00	10	718	1.39%
2021/06/16	2	1035.00	2	1077.50	1020.00	0	702	0.00%
2021/06/15	12	1014.25	3	1041.69	992.00	9	676	1.33%
2021/06/11	7	969.71	0	0.00	955.00	7	651	1.07%
2021/06/04	6	900.33	0	0.00	892.00	6	677	0.89%
2021/05/31	0	0.00	13	915.31	931.00	-13	704	-1.85%
2021/05/21	2	837.50	2	837.50	835.00	0	723	0.00%
2021/05/20	4	814.75	4	819.25	827.00	0	723	0.00%
2021/05/19	1	800.00	2	794.00	796.00	-1	724	-0.14%
2021/05/18	0	0.00	31	800.65	814.00	-31	731	-4.24%
2021/05/17	6	779.50	4	787.25	783.00	2	749	0.27%
2021/05/14	2	827.50	2	832.50	808.00	0	755	0.00%
2021/05/13	3	846.33	3	857.67	823.00	0	770	0.00%
2021/05/11	5	889.20	5	894.80	872.00	0	781	0.00%
2021/05/07	5	943.20	5	942.00	944.00	0	786	0.00%
2021/05/06	1	920.00	0	0.00	905.00	1	790	0.13%
2021/05/05	2	951.50	3	936.67	931.00	-1	782	-0.13%
2021/05/04	21	948.71	10	942.53	929.00	11	772	1.42%
2021/04/29	2	888.50	1	914.00	914.00	1	767	0.13%
2021/04/23	1	866.00	1	890.00	890.00	0	886	0.00%
2021/04/20	1	876.00	1	866.00	866.00	0	976	0.00%
2021/04/16	2	880.00	2	876.50	878.00	0	1,045	0.00%
2021/04/15	1	844.00	1	842.00	842.00	0	1,090	0.00%
2021/04/14	0	825.00	0	0.00	826.00	0	1,097	0.00%
2021/04/09	0	835.00	10	831.90	830.00	-10	1,136	-0.88%
2021/04/07	1	846.00	1	835.00	835.00	0	1,142	0.00%
2021/03/29	2	846.00	2	857.00	852.00	0	1,150	0.00%
2021/03/26	1	837.00	2	838.00	837.00	-1	1,150	-0.09%
2021/03/16	1	890.00	1	908.00	882.00	0	1,240	0.00%
2021/03/15	1	885.00	1	893.00	890.00	0	1,242	0.00%
2021/03/12	3	882.00	3	885.67	883.00	0	1,243	0.00%
2021/03/08	0	0.00	1	837.00	837.00	-1	1,260	-0.08%
2021/03/03	1	852.00	1	852.00	852.00	0	1,276	0.00%
2021/02/25	1	834.00	1	837.00	837.00	0	1,277	0.00%
2021/02/24	0	0.00	5	844.00	827.00	-5	1,289	-0.39%
2021/02/23	1	854.00	2	849.50	850.00	-1	1,292	-0.08%
2021/02/17	2	891.00	2	890.99	892.00	0	1,365	0.00%
2021/02/05	3	870.33	3	872.33	872.00	0	1,372	0.00%
2021/02/04	5	863.40	6	858.00	865.00	-1	1,399	-0.07%
2021/02/03	1	849.00	1	843.00	843.00	0	1,419	0.00%
2021/02/02	2	839.00	102	830.88	828.00	-100	1,427	-7.00%	大賣/
2021/02/01	3	825.67	3	828.00	829.00	0	1,433	0.00%
2021/01/29	4	834.50	4	825.50	826.00	0	1,420	0.00%
2021/01/28	2	848.00	8	840.13	836.00	-6	1,410	-0.43%
2021/01/27	1	850.00	1	842.00	842.00	0	1,402	0.00%
2021/01/26	1	837.00	3	850.00	836.00	-2	1,400	-0.14%
2021/01/25	2	855.00	2	851.00	851.00	0	1,393	0.00%
2021/01/22	4	884.00	4	881.00	868.00	0	1,384	0.00%
2021/01/21	4	880.75	65	877.26	894.00	-61	1,365	-4.47%
2021/01/20	4	844.25	79	844.90	833.00	-75	1,311	-5.72%
2021/01/19	1	803.00	13	804.00	802.00	-12	1,263	-0.95%
2021/01/18	1	782.00	1	789.00	789.00	0	1,243	0.00%
2021/01/15	0	0.00	1	766.00	767.00	-1	1,237	-0.08%
2021/01/14	2	773.50	12	772.83	767.00	-10	1,260	-0.79%
2021/01/13	3	751.00	1	763.00	763.00	2	1,232	0.16%
2021/01/12	6	717.50	6	715.17	712.00	0	1,188	0.00%
2021/01/11	1	705.00	1	707.00	707.00	0	1,156	0.00%
2021/01/08	1	718.00	10.1	704.43	735.00	-9.1	1,136	-0.80%
2021/01/07	5	685.60	40	684.60	683.00	-35	1,081	-3.23%
2021/01/06	1	689.00	0	0.00	689.00	1	1,079	0.09%
2021/01/05	2	692.50	0	0.00	694.00	2	1,072	0.19%
2021/01/04	16	700.31	0	0.00	695.00	16	1,097	1.46%
2020/12/31	1	710.00	0.1	707.00	704.00	0.9	1,105	0.09%
2020/12/30	0	0.00	1	707.00	705.00	-1	1,111	-0.09%
2020/12/29	0	0.00	1.2	694.30	689.00	-1.2	1,123	-0.10%
2020/12/25	1	694.00	1	704.00	693.00	0	1,162	0.00%
2020/12/23	0.1	688.00	0	0.00	697.00	0.1	1,200	0.01%
2020/12/22	4	693.50	2	690.50	686.00	2	1,205	0.17%
2020/12/18	3	719.33	2.1	705.32	703.00	0.9	1,212	0.08%
2020/12/17	0	0.00	0	702.00	705.00	0	1,194	0.00%
2020/12/16	1	701.00	1	701.00	701.00	0	1,196	0.00%
2020/12/15	0	0.00	3	690.67	690.00	-3	1,189	-0.25%
2020/12/14	3	704.00	2	703.50	703.00	1	1,181	0.08%
2020/12/11	2	687.00	2	688.00	688.00	0	1,168	0.00%
2020/12/08	0.1	695.00	2	695.00	696.00	-1.9	1,180	-0.16%
2020/12/07	0	685.00	0	0.00	692.00	0	1,195	0.00%
2020/12/03	50.1	669.87	0	0.00	666.00	50.1	1,256	3.99%
2020/12/01	0.1	684.00	0	0.00	678.00	0.1	1,290	0.01%
2020/11/30	0	0.00	1	694.00	682.00	-1	1,302	-0.08%
2020/11/27	0	0.00	1	682.00	688.00	-1	1,296	-0.08%
2020/11/25	25	683.76	0	0.00	674.00	25	1,309	1.91%
2020/11/24	1	690.00	0	0.00	686.00	1	1,303	0.08%
2020/11/23	12	686.50	0	0.00	686.00	12	1,315	0.91%
2020/11/20	2	685.50	2	686.50	686.00	0	1,309	0.00%
2020/11/19	1	692.00	1	696.00	690.00	0	1,306	0.00%
2020/11/18	3	690.00	2	691.00	687.00	1	1,308	0.08%
2020/11/17	3	693.00	3	695.00	689.00	0	1,300	0.00%
2020/11/16	3	684.33	3	689.33	688.00	0	1,298	0.00%
2020/11/13	5	700.00	9	698.22	697.00	-4	1,274	-0.31%
2020/11/12	9	725.33	3	726.00	711.00	6	1,253	0.48%
2020/11/11	50	745.60	23	742.87	738.00	27	1,223	2.21%
2020/11/10	6	782.33	7	784.00	788.00	-1	1,196	-0.08%
2020/11/09	7	770.14	7	771.43	780.00	0	1,182	0.00%
2020/11/06	1	739.00	1	741.00	741.00	0	1,171	0.00%
2020/11/05	1	736.00	13	733.62	745.00	-12	1,221	-0.98%
2020/11/04	2	722.50	2	718.50	721.00	0	1,282	0.00%
2020/11/03	39	722.28	1	719.00	719.00	38	1,294	2.94%
2020/11/02	2	721.00	7	707.71	707.00	-5	1,296	-0.39%
2020/10/29	6	745.83	14	745.43	744.00	-8	1,306	-0.61%
2020/10/28	9	752.11	3	736.33	736.00	6	1,310	0.46%
2020/10/26	6	745.00	1	750.00	746.00	5	1,308	0.38%
2020/10/23	74	754.09	2	754.00	753.00	72	1,314	5.48%
2020/10/22	10	755.00	26	753.31	758.00	-16	1,320	-1.21%
2020/10/21	2	735.00	2	727.50	721.00	0	1,302	0.00%
2020/10/20	2	735.00	14	731.43	740.00	-12	1,337	-0.90%
2020/10/19	1	724.00	13	724.23	728.00	-12	1,347	-0.89%
2020/10/15	2	735.00	2	734.00	735.00	0	1,393	0.00%
2020/10/14	3	729.67	17	732.47	727.00	-14	1,415	-0.99%
2020/10/13	4	731.75	7	734.00	726.00	-3	1,421	-0.21%
2020/10/12	6	747.33	47	731.21	737.00	-41	1,419	-2.89%
2020/10/08	31	727.90	22	719.23	733.00	9	1,402	0.64%
2020/10/07	3	713.33	13	712.54	715.00	-10	1,399	-0.71%
2020/10/06	20	698.10	1	709.00	709.00	19	1,407	1.35%
2020/10/05	1	675.00	11	677.18	681.00	-10	1,414	-0.71%
2020/09/29	5	677.20	0	0.00	654.00	5	1,457	0.34%
2020/09/28	2	673.00	4	676.50	688.00	-2	1,453	-0.14%
2020/09/24	26	660.15	0	0.00	655.00	26	1,488	1.75%
2020/09/23	1	677.00	1	671.00	671.00	0	1,515	0.00%
2020/09/22	20	679.30	0	0.00	674.00	20	1,561	1.28%
2020/09/21	35	700.00	5	695.40	692.00	30	1,565	1.92%
2020/09/17	1	683.00	0	0.00	683.00	1	1,597	0.06%
2020/09/16	1	704.00	2	697.00	699.00	-1	1,616	-0.06%
2020/09/15	1	682.00	1	685.00	685.00	0	1,624	0.00%
2020/09/14	18	678.44	2	679.00	680.00	16	1,665	0.96%
2020/09/11	1	658.00	0	0.00	660.00	1	1,667	0.06%
2020/09/09	22	666.45	0	0.00	665.00	22	1,678	1.31%
2020/09/08	2	692.50	3	692.33	707.00	-1	1,668	-0.06%
2020/09/07	53	688.68	0	0.00	684.00	53	1,638	3.24%
2020/09/04	13	757.85	1	758.00	759.00	12	1,624	0.74%
2020/09/03	21	776.38	0	0.00	775.00	21	1,670	1.26%
2020/09/02	4	793.25	4	791.00	790.00	0	1,682	0.00%
2020/09/01	1	786.00	2	798.50	800.00	-1	1,697	-0.06%
2020/08/31	1	788.00	0	0.00	782.00	1	1,723	0.06%
2020/08/28	4	812.75	4	808.25	808.00	0	1,738	0.00%
2020/08/27	5	812.20	7	808.86	805.00	-2	1,766	-0.11%
2020/08/26	5	801.60	5	796.60	796.00	0	1,802	0.00%
2020/08/25	2	795.00	2	795.00	791.00	0	1,807	0.00%
2020/08/24	9	796.56	24	786.38	798.00	-15	1,851	-0.81%
2020/08/21	1	775.00	1	770.00	770.00	0	1,853	0.00%
2020/08/20	22	787.73	0	0.00	753.00	22	1,857	1.18%
2020/08/19	1	802.00	1	806.00	806.00	0	1,844	0.00%
2020/08/18	3	797.67	24	807.71	793.00	-21	1,841	-1.14%
2020/08/17	0	0.00	1	796.00	796.00	-1	1,846	-0.05%
2020/08/14	1	783.00	0	0.00	782.00	1	1,848	0.05%
2020/08/13	1	791.00	2	790.50	789.00	-1	1,854	-0.05%
2020/08/12	1	784.00	1	776.00	786.00	0	1,874	0.00%
2020/08/11	3	789.67	3	790.67	786.00	0	1,884	0.00%
2020/08/10	3	840.67	4	830.25	838.00	-1	1,858	-0.05%
2020/08/07	2	792.50	2	795.00	790.00	0	1,810	0.00%
2020/08/05	19	789.79	2	786.50	789.00	17	1,841	0.92%
2020/08/04	21	771.29	1	781.00	781.00	20	1,863	1.07%
2020/08/03	1	771.00	21	793.76	775.00	-20	1,868	-1.07%
2020/07/31	1	785.00	0	0.00	784.00	1	1,878	0.05%
2020/07/30	1	787.00	2	786.50	785.00	-1	1,894	-0.05%
2020/07/29	1	777.00	0	0.00	771.00	1	1,909	0.05%
2020/07/28	57	795.32	2	779.50	778.00	55	1,921	2.86%
2020/07/27	50	777.72	1	771.00	788.00	49	1,948	2.51%
2020/07/24	16	771.94	20	772.65	773.00	-4	1,948	-0.21%
2020/07/23	2	824.50	2	818.00	826.00	0	1,929	0.00%
2020/07/22	4	806.00	21	815.33	819.00	-17	1,919	-0.89%
2020/07/21	55	797.91	3	792.67	787.00	52	1,888	2.75%
2020/07/20	95	788.57	17	790.12	797.00	78	1,893	4.12%
2020/07/17	15	750.00	0	0.00	753.00	15	1,869	0.80%
2020/07/16	2	770.50	1	760.00	760.00	1	1,869	0.05%
2020/07/15	0	0.00	1	782.00	770.00	-1	1,871	-0.05%
2020/07/14	5	784.60	0	0.00	782.00	5	1,895	0.26%
2020/07/13	2	792.00	8	792.88	792.00	-6	1,894	-0.32%
2020/07/09	16	841.13	73	831.86	812.00	-57	1,862	-3.06%
2020/07/08	6	814.67	19	815.89	812.00	-13	1,809	-0.72%
2020/07/07	2	825.50	16	818.19	812.00	-14	1,803	-0.78%
2020/07/06	2	816.50	41	816.29	817.00	-39	1,800	-2.17%
2020/07/03	1	811.00	0	0.00	805.00	1	1,807	0.06%
2020/07/02	16	846.44	9	840.44	844.00	7	1,794	0.39%
2020/07/01	2	822.00	2	844.50	839.00	0	1,778	0.00%
2020/06/30	2	802.00	2	802.50	802.00	0	1,743	0.00%
2020/06/29	2	800.00	1	790.00	790.00	1	1,761	0.06%
2020/06/24	11	799.45	4	800.25	799.00	7	1,757	0.40%
2020/06/23	2	795.00	1	823.00	793.00	1	1,758	0.06%
2020/06/22	0	0.00	6	827.33	817.00	-6	1,753	-0.34%
2020/06/19	28	832.32	3	829.67	830.00	25	1,764	1.42%
2020/06/18	2	827.50	2	829.00	830.00	0	1,760	0.00%
2020/06/17	2	823.00	2	829.50	815.00	0	1,789	0.00%
2020/06/16	3	826.00	3	825.00	833.00	0	1,817	0.00%
2020/06/15	4	809.25	24	813.46	793.00	-20	1,845	-1.08%
2020/06/12	18	804.39	3	804.00	811.00	15	1,855	0.81%
2020/06/11	2	830.00	1	804.00	804.00	1	1,875	0.05%
2020/06/10	8	822.13	16	827.63	819.00	-8	1,885	-0.42%
2020/06/09	5	782.60	3	776.67	790.00	2	1,879	0.11%
2020/06/08	1	764.00	2	769.00	776.00	-1	1,890	-0.05%
2020/06/05	12	749.42	22	751.27	751.00	-10	1,882	-0.53%
2020/06/04	2	785.00	12	777.33	764.00	-10	1,868	-0.54%
2020/06/03	4	760.50	1	759.00	759.00	3	1,855	0.16%
2020/06/02	37	760.92	5	757.40	762.00	32	1,830	1.75%
2020/06/01	1	818.00	12	822.83	832.00	-11	1,803	-0.61%
2020/05/29	14	805.71	12	818.67	801.00	2	1,814	0.11%
2020/05/28	7	867.00	5	862.60	845.00	2	1,795	0.11%
2020/05/27	5	870.00	6	875.67	866.00	-1	1,794	-0.06%
2020/05/26	7	873.14	4	871.75	866.00	3	1,806	0.17%
2020/05/25	3	853.33	5	851.40	861.00	-2	1,807	-0.11%
2020/05/22	5	849.80	5	859.80	840.00	0	1,809	0.00%
2020/05/21	14	862.29	2	852.00	852.00	12	1,803	0.67%
2020/05/20	4	861.00	4	858.75	854.00	0	1,807	0.00%
2020/05/19	2	868.50	5	874.40	857.00	-3	1,813	-0.17%
2020/05/18	1	839.00	2	835.00	835.00	-1	1,817	-0.06%
2020/05/15	5	824.00	4	825.00	829.00	1	1,809	0.06%
2020/05/14	15	810.33	4	805.75	801.00	11	1,799	0.61%
2020/05/13	4	830.75	4	832.25	829.00	0	1,821	0.00%
2020/05/12	7	855.14	8	841.00	836.00	-1	1,817	-0.06%
2020/05/11	1	808.00	1	873.00	873.00	0	1,799	0.00%
2020/05/08	1	798.00	1	794.00	794.00	0	1,780	0.00%
2020/05/07	1	775.00	2	795.00	795.00	-1	1,785	-0.06%
2020/05/06	21	773.19	11	774.73	772.00	10	1,778	0.56%
2020/05/05	3	772.00	4	761.00	750.00	-1	1,774	-0.06%
2020/05/04	2	762.50	2.1	768.85	768.00	-0.1	1,787	0.00%
2020/04/30	32	756.13	13	763.00	770.00	19	1,799	1.06%
2020/04/29	1	716.00	1	725.00	725.00	0	1,777	0.00%
2020/04/28	3	698.67	8	700.75	714.00	-5	1,778	-0.28%
2020/04/27	12	684.42	2	681.50	683.00	10	1,779	0.56%
2020/04/24	2	675.00	2	671.00	669.00	0	1,784	0.00%
2020/04/23	7	667.71	1	674.00	674.00	6	1,787	0.34%
2020/04/22	6	644.17	0	0.00	647.00	6	1,769	0.34%
2020/04/21	8	652.50	4	654.25	651.00	4	1,770	0.23%
2020/04/20	0.1	655.00	0	0.00	651.00	0.1	1,768	0.00%
2020/04/17	5	665.20	5	656.40	663.00	0	1,773	0.00%
2020/04/16	0	0.00	21	667.33	663.00	-21	1,797	-1.17%
2020/04/15	2	674.50	23	671.00	675.00	-21	1,845	-1.14%
2020/04/14	1	680.00	1	675.00	675.00	0	1,847	0.00%
2020/04/13	12	674.83	6	664.33	661.00	6	1,842	0.33%
2020/04/10	10	671.00	0	0.00	673.00	10	1,840	0.54%
2020/04/09	5	706.40	3	707.33	698.00	2	1,849	0.11%
2020/04/08	13	715.85	2	712.00	712.00	11	1,839	0.60%
2020/04/07	3	735.33	4	737.25	738.00	-1	1,823	-0.05%
2020/04/06	21	709.48	1	715.00	715.00	20	1,830	1.09%
2020/04/01	1	692.00	11	699.55	695.00	-10	1,816	-0.55%
2020/03/31	1	687.00	2	695.00	702.00	-1	1,809	-0.06%
2020/03/30	2	672.00	2	674.00	674.00	0	1,785	0.00%
2020/03/27	2	678.00	1	689.00	677.00	1	1,771	0.06%
2020/03/26	3	684.33	4	687.25	697.00	-1	1,755	-0.06%
2020/03/25	4	695.50	5	694.80	677.00	-1	1,743	-0.06%
2020/03/24	0	0.00	1	680.00	668.00	-1	1,726	-0.06%
2020/03/23	47	607.83	17	630.35	639.00	30	1,701	1.76%
2020/03/20	22	618.27	2	608.00	611.00	20	1,666	1.20%
2020/03/19	5	605.80	4	583.50	577.00	1	1,622	0.06%
2020/03/18	1	646.00	0	0.00	641.00	1	1,600	0.06%
2020/03/17	1	676.00	1	674.00	674.00	0	1,576	0.00%
2020/03/16	18	696.78	2	675.00	661.00	16	1,549	1.03%
2020/03/13	3	635.00	4	626.75	698.00	-1	1,538	-0.07%
2020/03/12	7	672.43	6	669.33	647.00	1	1,486	0.07%
2020/03/11	6	724.17	5	725.60	709.00	1	1,460	0.07%
2020/03/10	7	706.00	6	705.83	720.00	1	1,479	0.07%
2020/03/09	3	703.00	3	707.67	692.00	0	1,470	0.00%
2020/03/06	2	728.50	1	745.00	725.00	1	1,458	0.07%
2020/03/05	6	741.33	3	738.33	745.00	3	1,450	0.21%
2020/03/04	2	701.00	1	703.00	703.00	1	1,423	0.07%
2020/03/03	6	707.00	0	0.00	701.00	6	1,407	0.43%
2020/03/02	3	711.67	3	722.67	712.00	0	1,393	0.00%
2020/02/27	1	711.00	26	717.15	724.00	-25	1,537	-1.63%
2020/02/26	2	752.50	25	745.96	742.00	-23	1,527	-1.51%
2020/02/25	5	752.00	10	755.30	757.00	-5	1,528	-0.33%
2020/02/24	2	757.00	2	765.00	757.00	0	1,542	0.00%
2020/02/21	4	774.00	4	782.50	775.00	0	1,559	0.00%
2020/02/20	10	781.70	6	773.00	784.00	4	1,568	0.26%
2020/02/19	5	758.00	15	757.53	761.00	-10	1,553	-0.64%
2020/02/18	1	738.00	1	744.00	735.00	0	1,550	0.00%
2020/02/17	6	755.33	5	756.00	757.00	1	1,568	0.06%
2020/02/14	6	756.50	20	743.30	760.00	-14	1,582	-0.88%
2020/02/13	29	726.93	36	740.64	721.00	-7	1,573	-0.44%
2020/02/12	7	729.43	5	727.80	740.00	2	1,581	0.13%
2020/02/11	7	714.57	21	713.43	723.00	-14	1,628	-0.86%
2020/02/10	4	717.00	3	722.00	710.00	1	1,647	0.06%
2020/02/07	15	734.33	8	745.38	735.00	7	1,688	0.41%
2020/02/06	6	743.33	7	744.29	747.00	-1	1,764	-0.06%
2020/02/05	10	739.80	9	736.33	724.00	1	1,796	0.06%
2020/02/04	3	724.00	9	717.22	724.00	-6	1,799	-0.33%
2020/02/03	2	677.00	2	690.00	686.00	0	1,811	0.00%
2020/01/31	5	708.00	0	702.00	702.00	5	1,805	0.28%
2020/01/30	9	702.67	7	697.86	683.00	2	1,811	0.11%
2020/01/20	0	0.00	20	714.00	721.00	-20	1,809	-1.11%
2020/01/17	2	715.00	1	711.00	707.00	1	1,817	0.06%
2020/01/15	1	709.00	1	705.00	705.00	0	1,867	0.00%
2020/01/14	1	690.17	1	707.00	707.00	0	1,870	0.00%
2020/01/13	13	691.38	2	690.00	690.00	11	1,865	0.59%
2020/01/10	18	712.44	6	706.67	704.00	12	1,861	0.64%
2020/01/09	21	659.76	22	686.05	688.00	-1	1,829	-0.05%
2020/01/07	1	634.00	1	627.00	627.00	0	1,830	0.00%
2020/01/06	2	631.50	4	629.75	632.00	-2	1,861	-0.11%
2020/01/03	3	634.00	2	624.50	625.00	1	1,885	0.05%
2019/12/31	75	633.51	0	0.00	635.00	75	1,919	3.91%
2019/12/30	2	639.00	14	634.36	639.00	-12	1,918	-0.63%
2019/12/27	2	614.00	2	607.00	606.00	0	1,902	0.00%
2019/12/26	10	625.00	0	0.00	614.00	10	1,905	0.52%
2019/12/25	3	627.33	2	623.50	622.00	1	1,910	0.05%
2019/12/23	1	625.00	20	622.35	627.00	-19	1,929	-0.98%
2019/12/18	1	623.00	2	621.00	614.00	-1	1,939	-0.05%
2019/12/17	9	621.00	0	0.00	619.00	9	2,027	0.44%
2019/12/16	12	610.50	0	0.00	618.00	12	2,062	0.58%
2019/12/13	3	612.67	2	612.00	619.00	1	2,058	0.05%
2019/12/12	2	598.00	0	0.00	594.00	2	2,040	0.10%
2019/12/11	51	598.31	1	600.00	600.00	50	2,070	2.42%
2019/12/10	4	591.50	4	593.00	595.00	0	2,066	0.00%
2019/12/09	1	578.00	1	579.00	579.00	0	2,049	0.00%
2019/12/06	6	576.33	5	574.60	575.00	1	2,075	0.05%
2019/12/05	103	579.44	7	578.00	580.00	96	2,081	4.61%	大買/
2019/12/04	1	559.00	3	560.67	561.00	-2	2,061	-0.10%
2019/12/03	6	554.33	19	554.42	551.00	-13	2,060	-0.63%
2019/12/02	0	0.00	17	549.12	550.00	-17	2,068	-0.82%
2019/11/29	1	551.00	2	553.50	553.00	-1	2,078	-0.05%
2019/11/28	4	551.75	6	550.50	548.00	-2	2,099	-0.10%
2019/11/27	23	548.48	2	548.50	546.00	21	2,111	0.99%
2019/11/26	4	556.00	10	556.40	557.00	-6	2,118	-0.28%
2019/11/25	1	552.00	2	557.00	558.00	-1	1,982	-0.05%
2019/11/22	9	550.67	25	553.44	548.00	-16	1,984	-0.81%
2019/11/21	6	545.83	6	549.50	550.00	0	2,015	0.00%
2019/11/20	18	538.11	59	543.37	539.00	-41	2,032	-2.02%
2019/11/19	5	550.40	5	548.00	550.00	0	2,034	0.00%
2019/11/18	1	550.00	3	550.00	554.00	-2	2,031	-0.10%
2019/11/15	6	549.50	2	548.50	547.00	4	2,062	0.19%
2019/11/14	6	533.83	41	532.15	536.00	-35	2,078	-1.68%
2019/11/13	75	522.75	235	515.48	524.00	-160	2,070	-7.73%	大賣/鉅額交易
2019/11/12	8	516.75	8	514.63	523.00	0	2,070	0.00%
2019/11/11	2	506.00	5	510.60	506.00	-3	2,098	-0.14%
2019/11/08	88	518.13	9	517.56	524.00	79	2,134	3.70%
2019/11/07	31	508.84	14	499.75	499.00	17	2,137	0.80%
2019/11/06	32	499.28	2	502.50	507.00	30	2,190	1.37%
2019/11/05	28	512.04	22	512.77	490.00	6	2,147	0.28%
2019/11/04	4	539.75	2	532.00	532.00	2	2,083	0.10%
2019/11/01	11	562.09	8	555.50	558.00	3	2,066	0.15%
2019/10/31	5	574.40	5	574.60	579.00	0	2,071	0.00%
2019/10/30	14	544.57	9	542.00	542.00	5	2,072	0.24%
2019/10/29	16	541.25	4	543.50	545.00	12	2,070	0.58%
2019/10/28	2	532.00	2	534.50	535.00	0	2,070	0.00%
2019/10/25	6	520.00	10	516.80	518.00	-4	2,072	-0.19%
2019/10/24	1	514.00	1	525.00	525.00	0	2,089	0.00%
2019/10/23	68	510.32	8	509.63	508.00	60	2,120	2.83%
2019/10/22	2	499.50	2	499.00	499.00	0	2,139	0.00%
2019/10/21	1	492.00	2	491.75	489.50	-1	2,127	-0.05%
2019/10/18	0	0.00	20	500.00	495.00	-20	2,122	-0.94%
2019/10/17	377	498.32	6	500.08	505.00	371	2,119	17.50%	大買/鉅額交易
2019/10/16	5	486.20	5	490.40	485.50	0	2,091	0.00%
2019/10/15	9	501.89	25	499.34	494.50	-16	2,073	-0.77%
2019/10/14	2	498.00	2	495.00	495.00	0	2,042	0.00%
2019/10/09	7	482.71	8	481.69	485.00	-1	2,011	-0.05%
2019/10/08	14	479.71	2	481.00	481.00	12	1,983	0.60%
2019/10/07	1	459.00	3	457.33	456.00	-2	1,956	-0.10%
2019/10/04	2	455.25	2	455.50	454.00	0	1,961	0.00%
2019/10/03	2	447.75	1	455.50	455.50	1	1,956	0.05%
2019/10/02	2	449.00	11	446.14	449.00	-9	1,949	-0.46%
2019/10/01	50	439.76	0	0.00	437.00	50	1,950	2.56%
2019/09/27	27	446.74	1	441.50	441.50	26	1,967	1.32%
2019/09/26	0	0.00	2	456.00	458.00	-2	1,949	-0.10%
2019/09/25	1	460.00	22	457.73	457.00	-21	1,940	-1.08%
2019/09/24	6	459.33	14	463.32	459.50	-8	1,940	-0.41%
2019/09/23	11	466.36	14	462.00	460.50	-3	1,927	-0.16%
2019/09/20	27	464.81	3	460.33	467.00	24	1,915	1.25%
2019/09/19	5	447.40	122	444.25	440.00	-117	1,836	-6.37%	大賣/鉅額交易
2019/09/18	1	452.00	1	451.50	451.50	0	1,795	0.00%
2019/09/17	6	449.08	3	450.00	448.50	3	1,786	0.17%
2019/09/16	2	441.00	4	445.38	446.50	-2	1,788	-0.11%
2019/09/12	2	429.25	1	429.50	429.50	1	1,762	0.06%
2019/09/11	1	422.00	0	0.00	422.50	1	1,762	0.06%
2019/09/10	1	418.00	10	420.50	418.50	-9	1,756	-0.51%
2019/09/06	31	439.40	2	445.25	444.50	29	1,706	1.70%
2019/09/05	5	440.90	0	0.00	439.00	5	1,691	0.30%
2019/09/04	4	440.75	4	438.63	440.00	0	1,678	0.00%
2019/09/03	1	444.50	1	441.50	441.50	0	1,671	0.00%
2019/09/02	78	445.88	3	450.00	450.00	75	1,687	4.44%
2019/08/30	5	434.90	11	436.68	430.00	-6	1,667	-0.36%
2019/08/29	1	433.50	38	433.75	430.00	-37	1,667	-2.22%
2019/08/28	4	432.00	5	433.60	433.50	-1	1,657	-0.06%
2019/08/27	5	430.80	2	424.00	424.00	3	1,671	0.18%
2019/08/26	23	427.41	13	422.38	420.50	10	1,715	0.58%
2019/08/23	16	444.22	119	450.70	431.50	-103	1,669	-6.17%	大賣/鉅額交易
2019/08/22	4	451.63	45	450.83	455.00	-41	1,631	-2.51%
2019/08/21	7	449.43	30	448.62	445.00	-23	1,609	-1.43%
2019/08/20	23	449.30	5	455.20	448.00	18	1,592	1.13%
2019/08/19	3	434.00	3	437.17	441.00	0	1,564	0.00%
2019/08/16	4	421.75	11	420.09	421.00	-7	1,544	-0.45%
2019/08/15	5	414.20	2	420.75	421.50	3	1,566	0.19%
2019/08/14	8	425.44	34	422.72	422.00	-26	1,552	-1.67%
2019/08/13	19	414.50	5	408.50	415.00	14	1,498	0.93%
2019/08/12	160	413.78	3	408.00	408.00	157	1,449	10.83%	大買/鉅額交易
2019/08/08	352	403.92	38	405.28	412.00	314	1,383	22.70%	大買/鉅額交易
2019/08/06	2	377.50	2	377.75	378.50	0	1,298	0.00%
2019/08/05	30	380.00	50	383.10	375.50	-20	1,281	-1.56%
2019/08/02	24	390.48	146	389.51	392.50	-122	1,263	-9.66%	大賣/鉅額交易
2019/08/01	4	391.13	4	389.00	391.00	0	1,248	0.00%
2019/07/31	1	379.00	100	378.89	382.00	-99	1,223	-8.09%
2019/07/30	4	386.13	3	381.67	381.00	1	1,236	0.08%
2019/07/29	3	394.50	19	393.58	391.00	-16	1,242	-1.29%
2019/07/26	1	389.00	1	392.50	392.50	0	1,263	0.00%
2019/07/25	35	391.43	2	385.50	381.50	33	1,233	2.68%
2019/07/24	5	375.70	12	375.83	379.00	-7	1,169	-0.60%
2019/07/23	64	357.22	0	0.00	357.00	64	1,123	5.70%
2019/07/22	1	358.00	1	355.00	355.00	0	1,129	0.00%
2019/07/18	86	359.12	0	0.00	360.50	86	1,160	7.41%
2019/07/17	82	359.96	1	360.00	360.00	81	1,189	6.81%
2019/07/16	2	357.00	1	361.00	361.00	1	1,210	0.08%
2019/07/15	2	350.75	2	352.00	354.00	0	1,217	0.00%
2019/07/11	1	348.00	15	348.90	350.50	-14	1,229	-1.14%
2019/07/10	1	359.00	2	359.25	356.50	-1	1,218	-0.08%
2019/07/09	1	361.00	1	353.00	353.00	0	1,199	0.00%
2019/07/05	0	0.00	1	368.00	367.00	-1	1,206	-0.08%
2019/07/04	39	362.50	4	365.75	366.50	35	1,220	2.87%
2019/07/02	1	352.00	0	0.00	351.50	1	1,289	0.08%
2019/07/01	39	356.97	0	0.00	356.00	39	1,310	2.98%
2019/06/28	0	0.00	1	354.00	353.50	-1	1,350	-0.07%
2019/06/26	11	357.09	1	352.50	352.50	10	1,429	0.70%
2019/06/25	33	348.56	1	349.00	347.50	32	1,475	2.17%
2019/06/21	0	0.00	1	351.50	350.00	-1	1,609	-0.06%
2019/06/20	2	339.00	30	345.75	349.00	-28	1,607	-1.74%
2019/06/19	30	337.75	0	0.00	341.50	30	1,611	1.86%
2019/06/13	0	0.00	1	343.00	344.00	-1	1,636	-0.06%
2019/06/12	8	349.00	0	0.00	349.50	8	1,640	0.49%
2019/06/10	10	351.85	1	353.00	355.00	9	1,659	0.54%
2019/06/05	1	315.50	1	321.00	322.00	0	1,636	0.00%
2019/06/03	40	306.25	0	0.00	323.00	40	1,627	2.46%
2019/05/31	19	326.92	134	326.11	327.00	-115	1,604	-7.17%	大賣/鉅額交易
2019/05/30	0	0.00	5	360.70	360.00	-5	1,568	-0.32%
2019/05/29	4	357.00	1	361.00	358.00	3	1,630	0.18%
2019/05/27	10	364.50	0	0.00	362.50	10	1,643	0.61%
2019/05/23	5	358.90	0	0.00	361.00	5	1,670	0.30%
2019/05/22	51	368.83	5	368.00	370.00	46	1,652	2.78%
2019/05/15	0	0.00	1	343.50	342.00	-1	1,661	-0.06%
2019/05/14	1	333.00	0	0.00	342.50	1	1,653	0.06%
2019/05/10	5	364.00	0	0.00	357.50	5	1,644	0.30%
2019/05/08	10	371.35	1	371.50	371.50	9	1,602	0.56%
2019/05/07	1	365.50	1	364.50	368.50	0	1,581	0.00%
2019/05/06	1	347.00	2	355.25	358.50	-1	1,555	-0.06%
2019/05/03	0	0.00	2	347.50	358.00	-2	1,530	-0.13%
2019/05/02	0	0.00	15	325.37	331.00	-15	1,482	-1.01%
2019/04/30	0	0.00	2	321.50	321.50	-2	1,474	-0.14%
2019/04/25	6	320.00	1	323.50	325.00	5	1,479	0.34%
2019/04/24	103	325.86	0	0.00	330.00	103	1,488	6.92%	大買/鉅額交易
2019/04/22	101	330.98	0	0.00	328.00	101	1,442	7.00%	大買/鉅額交易
2019/04/19	2	341.00	2	345.00	342.00	0	1,424	0.00%
2019/04/18	1	351.50	1	363.00	348.00	0	1,433	0.00%
2019/04/17	0	0.00	1	366.50	363.00	-1	1,433	-0.07%
2019/04/16	1	362.00	1	364.00	364.00	0	1,422	0.00%
2019/04/15	4	356.00	0	0.00	355.00	4	1,407	0.28%
2019/04/11	1	357.00	4	352.00	352.50	-3	1,397	-0.21%
2019/04/10	3	354.33	0	0.00	357.50	3	1,381	0.22%
2019/04/09	1	351.50	26	348.63	350.00	-25	1,355	-1.84%
2019/04/08	3	367.33	1	358.50	354.50	2	1,316	0.15%
2019/04/03	4	380.63	5	382.00	378.00	-1	1,253	-0.08%
2019/04/02	50	377.72	42	379.67	381.50	8	1,232	0.65%
2019/04/01	5	388.10	40	389.06	381.00	-35	1,184	-2.95%
2019/03/29	9	392.33	1	392.50	392.50	8	1,142	0.70%
2019/03/28	72	386.61	7	384.64	390.50	65	1,096	5.93%
2019/03/27	111	374.89	1	374.00	378.00	110	1,032	10.66%	大買/鉅額交易