緯穎 (6669)-國泰券商分點個股進出

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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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	1.1	2456.62	2	2452.51	2405.00	-0.9	2,392	-0.04%
2024/05/09	66	2484.32	4	2473.73	2450.00	62	2,404	2.58%
2024/05/08	4	2460.05	20	2433.78	2395.00	-16	2,387	-0.67%
2024/05/07	3	2319.87	10	2309.50	2345.00	-7	2,381	-0.29%
2024/05/06	1.1	2299.62	5	2288.00	2285.00	-3.9	2,420	-0.16%
2024/05/03	5	2299.63	2	2240.01	2225.00	3	2,427	0.13%
2024/05/02	0	2298.15	6	2279.17	2275.00	-6	2,458	-0.24%
2024/04/30	0	2381.04	1	2375.31	2360.00	-1	2,495	-0.04%
2024/04/29	0	2339.55	11	2355.00	2360.00	-11	2,548	-0.43%
2024/04/26	14	2319.35	3	2356.66	2325.00	11	2,597	0.42%
2024/04/25	1	2259.89	51	2264.70	2250.00	-50	2,682	-1.86%
2024/04/24	8	2274.80	20	2280.00	2290.00	-12	2,696	-0.44%
2024/04/23	20	2082.54	6	2083.34	2130.00	14	2,723	0.52%
2024/04/22	1.1	2154.43	64.6	2131.80	2160.00	-63.5	2,732	-2.32%
2024/04/19	1.1	2345.20	137	2297.48	2315.00	-135.9	2,709	-5.01%	大賣/鉅額交易
2024/04/18	3	2441.65	1	2425.03	2500.00	2	2,716	0.07%
2024/04/17	4	2376.21	4	2370.00	2390.00	0	2,756	0.00%
2024/04/16	1	2300.70	5	2316.98	2305.00	-4	2,786	-0.14%
2024/04/15	0.1	2409.44	48	2404.17	2420.00	-47.9	2,796	-1.71%
2024/04/12	2	2409.61	15	2390.01	2405.00	-13	2,775	-0.47%
2024/04/11	100.1	2356.40	0	2352.50	2325.00	100	2,762	3.62%
2024/04/10	0	2400.12	76	2389.27	2355.00	-76	2,764	-2.75%
2024/04/09	0	2437.27	1	2449.61	2475.00	-1	2,776	-0.04%
2024/04/08	7.1	2507.20	17	2476.44	2475.00	-9.9	2,767	-0.36%
2024/04/03	11.1	2386.88	4	2303.87	2460.00	7.1	2,749	0.26%
2024/04/02	6	2243.38	20	2251.24	2240.00	-14	2,709	-0.52%
2024/04/01	0.3	2292.79	42	2267.50	2295.00	-41.7	2,703	-1.54%
2024/03/29	7	2267.16	14	2267.49	2270.00	-7	2,695	-0.26%
2024/03/28	12.1	2139.18	445	2128.64	2190.00	-432.9	2,677	-16.17%	大賣/鉅額交易
2024/03/27	0	2205.69	137	2199.23	2185.00	-137	2,668	-5.13%	大賣/鉅額交易
2024/03/26	3.1	2257.99	2	2257.48	2225.00	1.1	2,721	0.04%
2024/03/25	1.1	2290.51	2	2294.94	2265.00	-0.9	2,734	-0.03%
2024/03/22	19	2313.39	21.2	2296.22	2295.00	-2.1	2,756	-0.08%
2024/03/21	16.1	2226.61	18	2233.61	2225.00	-1.9	2,775	-0.07%
2024/03/20	5.3	2212.53	35	2206.00	2195.00	-29.7	2,799	-1.06%
2024/03/19	7	2211.42	19	2197.11	2175.00	-12	2,783	-0.43%
2024/03/18	14.2	2194.39	100	2195.15	2195.00	-85.8	2,761	-3.11%
2024/03/15	9	2230.64	13	2240.67	2200.00	-4	2,762	-0.14%
2024/03/14	8.1	2291.80	18	2292.78	2260.00	-9.9	2,732	-0.36%
2024/03/13	11	2474.93	179	2321.17	2330.00	-168	2,714	-6.19%	大賣/鉅額交易
2024/03/12	0	2442.76	25	2427.00	2435.00	-25	2,684	-0.93%
2024/03/11	2.1	2490.47	15	2492.93	2430.00	-12.9	2,679	-0.48%
2024/03/08	0	2506.74	47	2502.96	2445.00	-47	2,674	-1.76%
2024/03/07	5	2482.03	2	2561.47	2510.00	3	2,696	0.11%
2024/03/06	130.1	2557.12	45	2565.33	2560.00	85	2,685	3.17%	大買/
2024/03/05	55	2498.37	23	2533.05	2560.00	32	2,681	1.20%
2024/03/04	11.1	2444.61	52	2471.25	2445.00	-40.9	2,679	-1.53%
2024/03/01	5	2477.00	73	2475.68	2500.00	-68	2,670	-2.55%
2024/02/29	105	2303.09	249	2308.05	2330.00	-144	2,633	-5.47%	大買/大賣/鉅額交易
2024/02/27	51	2133.13	155	2111.00	2120.00	-104	2,574	-4.04%	大賣/鉅額交易
2024/02/26	47.1	2225.29	62	2210.00	2220.00	-14.9	2,527	-0.59%
2024/02/23	6	2199.08	254	2155.61	2170.00	-248	2,538	-9.77%	大賣/鉅額交易
2024/02/22	45	2201.98	98	2158.55	2115.00	-53	2,538	-2.09%
2024/02/21	14	2198.58	58	2189.40	2155.00	-44	2,530	-1.74%
2024/02/20	21	2219.02	168	2201.16	2205.00	-147	2,545	-5.77%	大賣/鉅額交易
2024/02/19	6.1	2263.23	133	2245.26	2250.00	-126.9	2,557	-4.96%	大賣/鉅額交易
2024/02/16	8.1	2317.32	31	2318.71	2285.00	-23	2,586	-0.89%
2024/02/15	63.2	2357.75	26	2317.69	2345.00	37.2	2,597	1.43%
2024/02/05	115.1	2290.82	6	2270.00	2265.00	109.1	2,573	4.24%	大買/鉅額交易
2024/02/02	160	2290.47	5	2291.15	2310.00	155	2,577	6.01%	大買/鉅額交易
2024/02/01	34.1	2159.27	13	2173.85	2170.00	21	2,565	0.82%
2024/01/31	68	2206.18	91	2198.79	2200.00	-23	2,607	-0.88%
2024/01/30	29	2209.67	22	2213.18	2235.00	7	2,629	0.27%
2024/01/29	14	2173.98	59	2176.19	2190.00	-45	2,652	-1.70%
2024/01/26	13	2095.78	12	2119.58	2080.00	1	2,656	0.04%
2024/01/25	21	2105.49	35	2141.12	2095.00	-14	2,664	-0.52%
2024/01/24	17.1	2173.84	18.5	2199.28	2125.00	-1.4	2,644	-0.05%
2024/01/23	11	2173.64	46	2184.24	2220.00	-35	2,626	-1.33%
2024/01/22	57	2164.56	156	2170.45	2185.00	-99	2,586	-3.83%	大賣/
2024/01/19	29	1986.37	97.1	1953.74	1990.00	-68	2,564	-2.65%
2024/01/18	8	1872.51	15	1898.33	1880.00	-7	2,501	-0.28%
2024/01/17	71	1922.18	23	1954.97	1885.00	48	2,523	1.90%
2024/01/16	90	1911.83	2	1895.27	1910.00	88	2,555	3.44%
2024/01/15	35.1	1895.20	31	1867.42	1865.00	4.1	2,551	0.16%
2024/01/12	30	1905.16	162.1	1908.92	1905.00	-132	2,560	-5.16%	大賣/鉅額交易
2024/01/11	38.1	1868.25	117.1	1854.33	1910.00	-79	2,556	-3.09%	大賣/
2024/01/10	25	1777.39	47	1769.04	1770.00	-22	2,530	-0.87%
2024/01/09	41	1739.74	54	1731.76	1715.00	-13	2,538	-0.51%
2024/01/08	36.1	1712.22	8	1698.75	1690.00	28.1	2,514	1.12%
2024/01/05	4	1703.73	4	1691.26	1710.00	0	2,536	0.00%
2024/01/04	3	1685.04	2	1677.50	1665.00	1	2,569	0.04%
2024/01/03	14	1696.83	48	1699.48	1695.00	-34	2,621	-1.30%
2024/01/02	16.1	1788.74	29	1807.59	1760.00	-12.9	2,617	-0.49%
2023/12/29	2	1864.75	14.1	1838.94	1825.00	-12.1	2,640	-0.46%
2023/12/28	110.1	1829.05	184	1827.83	1820.00	-73.9	2,650	-2.79%	大買/大賣/
2023/12/27	9	1796.18	61	1814.02	1825.00	-52	2,698	-1.93%
2023/12/26	1	1839.45	29	1822.59	1835.00	-28	2,729	-1.03%
2023/12/25	53.1	1868.62	10.1	1868.93	1825.00	43	2,763	1.56%
2023/12/22	89	1840.79	30	1833.83	1840.00	59	2,775	2.13%
2023/12/21	140	1801.43	40	1807.65	1825.00	100	2,771	3.61%	大買/
2023/12/20	65	1727.15	7	1712.86	1735.00	58	2,713	2.14%
2023/12/19	9	1715.56	10	1704.00	1690.00	-1	2,708	-0.04%
2023/12/18	42.1	1789.83	9	1748.89	1735.00	33.1	2,711	1.22%
2023/12/15	3	1754.94	5	1737.00	1740.00	-2	2,695	-0.07%
2023/12/14	4	1731.30	36	1731.53	1725.00	-32	2,688	-1.19%
2023/12/13	8	1754.98	31	1743.07	1735.00	-23	2,711	-0.85%
2023/12/12	10.1	1755.05	9	1760.00	1755.00	1.1	2,725	0.04%
2023/12/11	33.1	1752.88	43.4	1751.22	1750.00	-10.3	2,732	-0.38%
2023/12/08	7	1737.17	49	1744.50	1750.00	-42	2,745	-1.53%
2023/12/07	4	1730.01	11	1701.82	1730.00	-7	2,751	-0.25%
2023/12/06	7.1	1726.46	16	1729.38	1725.00	-8.9	2,769	-0.32%
2023/12/05	29	1663.97	29	1656.38	1680.00	0	2,765	0.00%
2023/12/04	26.1	1700.80	111	1696.76	1710.00	-84.9	2,743	-3.10%	大賣/
2023/12/01	17	1777.35	19	1797.90	1805.00	-2	2,704	-0.07%
2023/11/30	2	1752.61	30	1762.33	1760.00	-28	2,701	-1.04%
2023/11/29	329	1769.61	109	1761.01	1780.00	220	2,708	8.12%	大買/大賣/鉅額交易
2023/11/28	15	1714.66	45	1716.89	1730.00	-30	2,719	-1.10%
2023/11/27	5.1	1705.02	53	1706.98	1690.00	-47.9	2,801	-1.71%
2023/11/24	2.1	1770.13	72	1761.39	1750.00	-69.9	2,807	-2.49%
2023/11/23	6.1	1799.99	22	1796.82	1785.00	-15.9	2,816	-0.57%
2023/11/22	2	1832.42	39	1813.21	1825.00	-37	2,821	-1.31%
2023/11/21	52	1891.82	16	1891.56	1870.00	36	2,860	1.26%
2023/11/20	23.1	1815.94	4	1831.25	1845.00	19.1	2,910	0.66%
2023/11/17	55	1858.36	5	1839.00	1830.00	50	2,933	1.70%
2023/11/16	40	1836.75	12	1843.33	1835.00	28	2,955	0.95%
2023/11/15	21	1946.12	22	1916.60	1870.00	-1	2,939	-0.03%
2023/11/14	110	1916.50	29.2	1921.37	1890.00	80.8	2,943	2.75%	大買/
2023/11/13	83.2	1891.04	18.9	1851.46	1940.00	64.4	2,956	2.18%
2023/11/10	58.9	1795.26	16	1795.31	1810.00	42.9	2,963	1.45%
2023/11/09	36	1794.17	39.2	1783.47	1785.00	-3.2	2,992	-0.11%
2023/11/08	111.1	1824.77	84	1815.06	1805.00	27	2,996	0.90%	大買/
2023/11/07	30	1777.83	22	1787.73	1770.00	8	2,955	0.27%
2023/11/06	61.2	1744.55	18	1734.43	1760.00	43.2	2,985	1.45%
2023/11/03	38.1	1636.46	24	1648.78	1690.00	14	3,012	0.47%
2023/11/02	51	1589.02	6	1565.96	1580.00	45	3,070	1.47%
2023/11/01	45	1514.00	13	1518.08	1515.00	32	3,100	1.03%
2023/10/31	19	1591.31	16	1561.87	1520.00	3	3,175	0.10%
2023/10/30	19	1628.70	17	1647.93	1620.00	2	3,227	0.06%
2023/10/27	52.5	1633.11	9	1640.00	1645.00	43.5	3,259	1.34%
2023/10/26	16	1594.99	7	1588.58	1585.00	9	3,313	0.27%
2023/10/25	1	1674.70	5	1657.94	1655.00	-4	3,348	-0.12%
2023/10/24	61.1	1609.54	5	1612.21	1665.00	56.1	3,382	1.66%
2023/10/23	8.1	1541.76	7	1551.43	1515.00	1.1	3,350	0.03%
2023/10/20	39	1498.06	3	1466.68	1515.00	36	3,378	1.07%
2023/10/19	77	1474.81	10.1	1464.97	1465.00	66.9	3,411	1.96%
2023/10/18	49	1455.62	21.1	1480.96	1445.00	28	3,478	0.80%
2023/10/17	9	1510.64	22	1527.50	1495.00	-13	3,520	-0.37%
2023/10/16	1.1	1628.63	2	1602.50	1590.00	-0.9	3,546	-0.03%
2023/10/13	2	1630.25	3	1666.66	1645.00	-1	3,598	-0.03%
2023/10/12	57	1677.10	2.2	1670.16	1670.00	54.8	3,617	1.52%
2023/10/11	52.1	1637.19	6.1	1649.46	1625.00	46	3,665	1.26%
2023/10/06	31.1	1647.24	7	1637.15	1660.00	24.1	3,671	0.66%
2023/10/05	41.2	1632.76	2	1647.22	1620.00	39.1	3,699	1.06%
2023/10/04	19	1587.63	9	1575.60	1590.00	10	3,729	0.27%
2023/10/03	21	1612.14	15	1615.35	1595.00	6	3,751	0.16%
2023/10/02	27.1	1577.88	30.2	1607.83	1640.00	-3	3,785	-0.08%
2023/09/28	25.1	1503.99	7	1512.14	1495.00	18.1	3,804	0.47%
2023/09/27	25	1470.80	10	1468.50	1470.00	15	3,806	0.39%
2023/09/26	4.1	1451.38	8	1442.50	1435.00	-3.9	3,841	-0.10%
2023/09/25	15.1	1443.35	20	1444.50	1450.00	-4.9	3,921	-0.13%
2023/09/22	8	1431.84	2	1400.01	1440.00	6	3,936	0.15%
2023/09/21	6	1374.15	10	1354.50	1380.00	-4	3,933	-0.10%
2023/09/20	34.1	1373.52	1	1360.01	1365.00	33.1	3,919	0.84%
2023/09/19	0	1389.29	15	1378.33	1375.00	-15	3,911	-0.38%
2023/09/18	1.2	1448.56	3	1430.00	1410.00	-1.9	3,910	-0.05%
2023/09/15	1	1519.62	1	1500.01	1520.00	0	3,910	0.00%
2023/09/14	22.1	1480.00	0	1485.00	1480.00	22.1	3,903	0.57%
2023/09/13	1.1	1494.63	2	1477.59	1465.00	-0.9	3,899	-0.02%
2023/09/12	3	1494.74	4	1456.25	1450.00	-1	3,907	-0.02%
2023/09/11	83.1	1491.16	54.1	1487.34	1490.00	29.1	3,897	0.75%
2023/09/08	1	1579.25	1	1560.02	1555.00	0	3,898	0.00%
2023/09/07	0.1	1559.82	1	1550.02	1550.00	-0.9	3,904	-0.02%
2023/09/06	3.1	1591.40	3	1584.95	1580.00	0.1	3,909	0.00%
2023/09/05	3.1	1559.95	6.1	1555.06	1560.00	-3	3,919	-0.08%
2023/09/04	33.2	1528.00	7	1531.43	1555.00	26.2	3,925	0.67%
2023/09/01	69.1	1551.51	52	1569.51	1510.00	17.1	3,909	0.44%
2023/08/31	73.2	1559.60	23	1565.44	1560.00	50.2	3,869	1.30%
2023/08/30	11.1	1698.13	2	1695.01	1700.00	9.1	3,779	0.24%
2023/08/29	2.1	1625.17	2	1634.99	1640.00	0.1	3,782	0.00%
2023/08/28	50.1	1607.10	2	1595.03	1600.00	48.1	3,776	1.27%
2023/08/25	56.1	1630.36	14	1617.14	1610.00	42.1	3,770	1.12%
2023/08/24	301	1786.78	41.3	1791.98	1750.00	259.7	3,723	6.98%	大買/鉅額交易
2023/08/23	10	1752.44	6.1	1706.64	1770.00	4	3,666	0.11%
2023/08/22	28	1721.43	21	1714.52	1715.00	7	3,673	0.19%
2023/08/21	5.1	1677.06	6	1672.49	1660.00	-0.9	3,666	-0.03%
2023/08/18	100.1	1658.51	54	1627.50	1645.00	46.1	3,652	1.26%
2023/08/17	21	1696.43	26	1691.16	1700.00	-5	3,636	-0.14%
2023/08/16	93.1	1696.02	22	1690.91	1710.00	71.1	3,586	1.98%
2023/08/15	14.5	1653.32	3	1630.10	1635.00	11.5	3,539	0.33%
2023/08/14	2.1	1572.91	15	1578.35	1570.00	-12.9	3,497	-0.37%
2023/08/11	0.1	1605.18	15	1607.00	1575.00	-14.9	3,478	-0.43%
2023/08/10	2.1	1548.14	76	1577.17	1565.00	-73.9	3,453	-2.14%
2023/08/09	79	1704.05	33	1698.49	1690.00	46	3,390	1.36%
2023/08/08	38	1725.26	24	1728.77	1755.00	14	3,328	0.42%
2023/08/07	48.1	1659.42	51	1653.44	1665.00	-2.9	3,245	-0.09%
2023/08/04	56.2	1581.03	55	1531.37	1555.00	1.1	3,240	0.04%
2023/08/02	5.1	1620.52	13	1568.46	1555.00	-7.9	3,177	-0.25%
2023/08/01	54	1718.33	44	1732.61	1725.00	10	3,113	0.32%
2023/07/31	183.1	1823.93	38	1792.00	1780.00	145.1	3,075	4.72%	大買/鉅額交易
2023/07/28	88	1898.47	33	1898.64	1895.00	55	2,992	1.84%
2023/07/27	29.1	2051.54	33.4	1994.91	1955.00	-4.3	2,929	-0.15%
2023/07/26	2.1	2045.12	12	2052.50	2030.00	-9.9	2,864	-0.35%
2023/07/25	42	2114.64	33	2114.39	2045.00	9	2,845	0.32%
2023/07/24	20.1	2093.99	54	2090.28	2115.00	-33.9	2,827	-1.20%
2023/07/21	85	1977.71	16	1987.93	2075.00	69	2,798	2.47%
2023/07/20	110	1893.90	14	1891.79	1900.00	96	2,732	3.51%	大買/
2023/07/19	55	1848.09	9	1835.00	1800.00	46	2,679	1.72%
2023/07/18	34.1	1867.51	21	1862.38	1845.00	13.1	2,638	0.49%
2023/07/17	12.1	1892.49	4	1862.51	1870.00	8.1	2,580	0.32%
2023/07/14	205	1936.63	21.1	1892.61	1945.00	183.9	2,563	7.18%	大買/鉅額交易
2023/07/13	101	1878.92	16	1867.82	1870.00	85	2,496	3.41%	大買/
2023/07/12	87	1699.25	26	1699.62	1735.00	61	2,436	2.50%
2023/07/11	46	1648.81	24	1648.33	1650.00	22	2,395	0.92%
2023/07/10	50.1	1507.70	1	1510.03	1545.00	49.1	2,371	2.07%
2023/07/07	119	1487.82	20	1485.00	1505.00	99	2,338	4.23%	大買/
2023/07/06	5.2	1449.00	6	1454.17	1440.00	-0.8	2,279	-0.04%
2023/07/05	18	1523.89	4	1516.25	1495.00	14	2,270	0.62%
2023/07/04	47	1553.85	41	1554.51	1515.00	6	2,241	0.27%
2023/07/03	61.1	1498.08	41	1494.51	1495.00	20	2,201	0.91%
2023/06/30	49	1413.99	0	0.00	1420.00	49	2,124	2.31%
2023/06/29	87	1245.06	1	1295.00	1295.00	86	2,132	4.03%
2023/06/28	52	1178.17	3	1170.00	1180.00	49	2,122	2.31%
2023/06/27	80	1188.37	9	1157.78	1145.00	71	2,114	3.36%
2023/06/26	20.1	1207.86	46	1170.33	1225.00	-25.9	2,110	-1.23%
2023/06/21	33	1208.49	81	1205.12	1215.00	-48	2,114	-2.27%
2023/06/20	145	1179.17	5	1190.00	1200.00	140	2,118	6.61%	大買/鉅額交易
2023/06/19	79	1210.00	2	1215.00	1215.00	77	2,140	3.60%
2023/06/16	91.1	1197.69	137	1195.62	1190.00	-45.9	2,160	-2.13%	大賣/
2023/06/15	8	1190.62	5	1198.99	1200.00	3	2,150	0.14%
2023/06/14	4	1202.50	6	1175.84	1175.00	-2	2,163	-0.09%
2023/06/13	62	1170.56	24	1170.83	1170.00	38	2,144	1.77%
2023/06/12	3.1	1156.57	40	1150.75	1140.00	-36.9	2,133	-1.73%
2023/06/09	60	1139.25	0	1160.00	1160.00	60	2,122	2.83%
2023/06/08	16	1153.45	9	1138.89	1140.00	7	2,107	0.33%
2023/06/07	53	1211.61	21	1207.38	1200.00	32	2,088	1.53%
2023/06/06	5.1	1202.99	55.5	1200.68	1205.00	-50.4	2,095	-2.41%
2023/06/05	2.1	1197.84	8.1	1196.96	1200.00	-6	2,091	-0.29%
2023/06/02	1	1219.91	7	1207.86	1205.00	-6	2,087	-0.29%
2023/06/01	7.1	1157.97	444	1165.72	1165.00	-436.9	2,065	-21.15%	大賣/鉅額交易
2023/05/31	5	1156.05	16	1156.56	1160.00	-11	2,058	-0.53%
2023/05/30	4	1198.75	174	1195.58	1195.00	-170	2,060	-8.25%	大賣/鉅額交易
2023/05/29	10.1	1215.98	307	1219.90	1205.00	-296.9	2,073	-14.32%	大賣/鉅額交易
2023/05/26	17.6	1169.38	2	1170.00	1170.00	15.6	2,115	0.74%
2023/05/25	38.1	1169.58	3	1174.99	1145.00	35.1	2,103	1.67%
2023/05/24	80	1095.00	2	1100.00	1100.00	78	2,067	3.77%
2023/05/23	12.1	1120.41	56.1	1100.91	1125.00	-44	2,061	-2.13%
2023/05/22	52.1	1049.73	0	1060.00	1060.00	52.1	2,019	2.58%
2023/05/19	2	1052.65	2	1072.50	1080.00	0	2,006	0.00%
2023/05/18	12.1	1074.58	9	1087.22	1065.00	3.1	1,993	0.15%
2023/05/17	6.1	1069.21	62	1063.47	1065.00	-55.9	1,976	-2.83%
2023/05/16	2.1	1052.51	3	1045.00	1045.00	-0.9	1,962	-0.05%
2023/05/15	3.1	1015.20	6	1030.83	1015.00	-2.9	1,959	-0.15%
2023/05/12	9	1023.12	7	1015.00	1035.00	2	1,950	0.10%
2023/05/11	2	1025.01	24	1018.96	1020.00	-22	1,933	-1.14%
2023/05/10	8	1008.14	11	1027.27	1005.00	-3	1,915	-0.16%
2023/05/09	29	1108.28	14	1111.07	1115.00	15	1,870	0.80%
2023/05/08	5.1	1129.06	26	1127.89	1125.00	-20.9	1,853	-1.13%
2023/05/05	20	1144.51	5	1153.00	1130.00	15	1,857	0.81%
2023/05/04	10	1179.00	19	1178.95	1175.00	-9	1,879	-0.48%
2023/05/03	7.7	1182.41	8	1191.25	1180.00	-0.3	1,886	-0.02%
2023/05/02	269.1	1202.88	24	1181.04	1210.00	245.1	1,903	12.88%	大買/鉅額交易
2023/04/28	31	1163.06	20.5	1160.62	1165.00	10.5	1,905	0.55%
2023/04/27	12	1160.42	28	1152.86	1165.00	-16	1,873	-0.85%
2023/04/26	73.1	1128.15	36	1129.58	1135.00	37.1	1,832	2.02%
2023/04/25	3	1109.89	35	1106.57	1085.00	-32	1,798	-1.78%
2023/04/24	17.1	1129.10	5	1100.01	1135.00	12.1	1,776	0.68%
2023/04/21	120	1101.67	272	1098.20	1095.00	-152	1,766	-8.60%	大買/大賣/鉅額交易
2023/04/20	6	1147.49	15	1137.67	1130.00	-9	1,757	-0.51%
2023/04/19	8	1173.12	106	1167.64	1155.00	-98	1,761	-5.56%	大賣/
2023/04/18	9	1163.89	5	1159.00	1160.00	4	1,742	0.23%
2023/04/17	1.1	1180.25	6	1180.00	1175.00	-4.9	1,764	-0.28%
2023/04/14	11	1179.55	5	1187.00	1180.00	6	1,754	0.34%
2023/04/13	5	1174.03	15	1179.33	1175.00	-10	1,732	-0.58%
2023/04/12	2	1230.03	11	1226.37	1235.00	-9	1,682	-0.53%
2023/04/11	6	1235.01	2	1249.99	1235.00	4	1,665	0.24%
2023/04/10	78	1228.59	11	1193.19	1240.00	67	1,636	4.10%
2023/04/07	7	1127.15	7	1130.00	1130.00	0	1,574	0.00%
2023/04/06	7.1	1113.55	44	1109.32	1125.00	-36.9	1,556	-2.37%
2023/03/31	9	1116.11	16	1117.50	1125.00	-7	1,534	-0.46%
2023/03/30	24	1142.50	7	1117.15	1130.00	17	1,520	1.12%
2023/03/29	5	1079.00	1	1070.01	1085.00	4	1,481	0.27%
2023/03/28	6	1099.99	5	1098.00	1090.00	1	1,476	0.07%
2023/03/27	2.1	1131.95	10	1111.50	1100.00	-7.9	1,477	-0.54%
2023/03/24	34	1124.26	10	1122.50	1105.00	24	1,458	1.65%
2023/03/23	41	1070.00	21	1070.24	1075.00	20	1,429	1.40%
2023/03/22	41	1039.76	14	1041.07	1085.00	27	1,392	1.94%
2023/03/21	34	1005.94	12	991.75	990.00	22	1,337	1.64%
2023/03/20	37.1	966.81	18	964.83	963.00	19.1	1,293	1.47%
2023/03/17	21	949.67	13	948.62	948.00	8	1,280	0.63%
2023/03/16	3.1	928.88	29	920.28	916.00	-25.9	1,249	-2.08%
2023/03/15	7	915.31	1	919.00	912.00	6	1,237	0.49%
2023/03/14	0	916.50	1	922.99	914.00	-1	1,232	-0.08%
2023/03/13	2	916.52	3	914.00	915.00	-1	1,238	-0.08%
2023/03/10	1	936.95	119	930.07	935.00	-118	1,235	-9.55%	大賣/鉅額交易
2023/03/09	3	959.33	144	959.79	950.00	-141	1,239	-11.37%	大賣/鉅額交易
2023/03/08	4	944.97	111	937.26	947.00	-107	1,218	-8.78%	大賣/鉅額交易
2023/03/07	1	939.96	4	943.25	935.00	-3	1,213	-0.25%
2023/03/06	4.1	942.48	10	937.80	942.00	-5.9	1,201	-0.49%
2023/03/03	9	932.44	22	933.59	917.00	-13	1,190	-1.09%
2023/03/02	17	940.41	25	942.44	935.00	-8	1,179	-0.68%
2023/03/01	8.1	942.76	5	945.20	940.00	3.1	1,164	0.26%
2023/02/24	40	983.28	543	967.00	969.00	-503	1,150	-43.73%	大賣/鉅額交易
2023/02/23	4	896.98	397	890.35	908.00	-393	1,071	-36.69%	大賣/鉅額交易
2023/02/22	4	836.24	27	841.22	826.00	-23	1,034	-2.22%
2023/02/21	46	857.96	1	852.00	859.00	45	1,035	4.35%
2023/02/20	1	833.19	0	838.00	831.00	1	1,039	0.10%
2023/02/17	0	838.22	3	837.00	836.00	-3	1,062	-0.28%
2023/02/16	7.1	846.25	58	838.66	838.00	-50.9	1,093	-4.66%
2023/02/15	66	826.20	43.3	833.17	822.00	22.7	1,121	2.03%
2023/02/14	3	823.33	16	823.88	827.00	-13	1,151	-1.13%
2023/02/13	1	814.37	64	816.56	814.00	-63	1,170	-5.38%
2023/02/10	0	846.85	43	847.53	841.00	-43	1,173	-3.66%
2023/02/09	1	857.99	1	857.99	858.00	0	1,194	0.00%
2023/02/08	2	841.53	47	842.26	850.00	-45	1,215	-3.70%
2023/02/07	2	846.51	5	845.00	843.00	-3	1,264	-0.24%
2023/02/06	3.1	857.88	6	850.50	855.00	-2.9	1,301	-0.23%
2023/02/03	300	829.29	8	827.13	841.00	292	1,305	22.37%	大買/鉅額交易
2023/02/02	187	818.47	15	806.67	823.00	172	1,296	13.27%	大買/鉅額交易
2023/02/01	2	768.49	12	766.50	767.00	-10	1,302	-0.77%
2023/01/31	204	758.29	12	763.75	750.00	192	1,292	14.85%	大買/鉅額交易
2023/01/30	1.2	799.94	0	775.00	772.00	1.2	1,270	0.09%
2023/01/17	2	785.00	1	784.00	785.00	1	1,245	0.08%
2023/01/16	1.1	787.10	1	792.99	787.00	0.1	1,249	0.01%
2023/01/13	0	779.92	54	777.87	774.00	-54	1,259	-4.29%
2023/01/12	200	768.58	1	766.01	770.00	199	1,272	15.63%	大買/鉅額交易
2023/01/11	1	751.05	1	773.98	752.00	0	1,267	0.00%
2023/01/10	6	801.80	86	788.28	776.00	-80	1,266	-6.31%
2023/01/09	12	771.26	195	774.15	767.00	-183	1,263	-14.48%	大賣/鉅額交易
2023/01/06	17	742.24	6	746.50	742.00	11	1,262	0.87%
2023/01/05	22	743.22	16	796.81	723.00	6	1,250	0.48%
2023/01/04	0	807.00	40	804.75	801.00	-40	1,209	-3.31%
2023/01/03	1	809.93	36	803.06	810.00	-35	1,216	-2.88%
2022/12/30	0	802.86	0	0.00	797.00	0	1,217	0.00%
2022/12/29	0	0.00	20	792.45	801.00	-20	1,226	-1.63%
2022/12/28	24	805.63	0	0.00	802.00	24	1,238	1.94%
2022/12/27	0	0.00	0	818.00	815.00	0	1,250	0.00%
2022/12/26	6.1	814.49	0	818.00	812.00	6.1	1,259	0.48%
2022/12/23	0	819.00	0	819.00	819.00	0	1,272	0.00%
2022/12/22	0	846.67	7	837.00	830.00	-7	1,285	-0.54%
2022/12/21	0	849.33	44	848.80	857.00	-44	1,284	-3.43%
2022/12/20	0	857.75	25	857.76	843.00	-25	1,288	-1.94%
2022/12/19	0	877.69	59	866.03	853.00	-59	1,279	-4.61%
2022/12/16	31.1	919.90	4	915.25	919.00	27.1	1,263	2.14%
2022/12/15	0	925.00	58	924.08	936.00	-58	1,257	-4.61%
2022/12/14	0	933.00	0	937.00	939.00	0	1,242	0.00%
2022/12/13	0	914.31	0	912.00	909.00	0	1,236	0.00%
2022/12/12	7	895.43	0	899.00	911.00	7	1,227	0.57%
2022/12/09	10	925.50	48	909.21	906.00	-38	1,217	-3.12%
2022/12/08	0	905.33	3	915.00	902.00	-3	1,206	-0.25%
2022/12/07	3	888.67	7	892.14	899.00	-4	1,200	-0.33%
2022/12/06	0.1	899.70	6	901.17	891.00	-5.9	1,199	-0.50%
2022/12/05	1	903.06	1	906.00	905.00	0	1,206	0.00%
2022/12/02	32	908.03	5	900.60	918.00	27	1,197	2.25%
2022/12/01	23	890.22	0	887.00	887.00	23	1,182	1.95%
2022/11/30	11	870.91	1	871.98	880.00	10	1,168	0.86%
2022/11/29	1	873.96	0	866.00	868.00	1	1,170	0.09%
2022/11/28	0.1	853.89	7	853.00	860.00	-6.9	1,166	-0.60%
2022/11/25	0	856.75	0	855.00	855.00	0	1,166	0.00%
2022/11/24	1	860.02	6	862.67	865.00	-5	1,160	-0.43%
2022/11/23	2	884.93	16	863.12	858.00	-14	1,158	-1.21%
2022/11/22	22	876.09	13	866.31	869.00	9	1,148	0.78%
2022/11/21	5	854.99	15	855.13	858.00	-10	1,127	-0.89%
2022/11/18	0	857.55	0	0.00	852.00	0	1,128	0.00%
2022/11/17	0	0.00	0	864.00	868.00	0	1,128	0.00%
2022/11/16	0.1	854.19	0	0.00	858.00	0.1	1,118	0.01%
2022/11/15	2	853.00	4	841.00	841.00	-2	1,103	-0.18%
2022/11/14	0	849.39	29	850.62	850.00	-29	1,081	-2.68%
2022/11/11	45	837.56	63	829.44	822.00	-18	1,051	-1.71%
2022/11/10	0.1	834.47	79	827.61	824.00	-78.9	1,016	-7.76%
2022/11/09	0	868.00	3	861.00	875.00	-3	988	-0.30%
2022/11/08	3	853.96	59	842.75	840.00	-56	970	-5.77%
2022/11/07	22.1	848.95	101	847.96	841.00	-78.9	954	-8.27%	大賣/
2022/11/04	16	836.87	13	840.08	856.00	3	929	0.32%
2022/11/03	200	844.91	105	832.22	828.00	95	899	10.56%	大買/大賣/
2022/11/02	238	782.31	132	770.49	785.00	106	837	12.65%	大買/大賣/鉅額交易
2022/11/01	81	737.27	29	730.00	735.00	52	787	6.60%
2022/10/31	0	726.00	0	728.00	724.00	0	779	0.00%
2022/10/28	6	714.70	207	725.01	734.00	-201	785	-25.59%	大賣/鉅額交易
2022/10/27	20	689.00	0	689.00	689.00	20	764	2.62%
2022/10/26	0.1	625.42	0	630.00	627.00	0.1	762	0.01%
2022/10/25	0	642.00	0	642.00	638.00	0	750	0.00%
2022/10/24	1.1	638.26	4	641.00	640.00	-3	747	-0.39%
2022/10/21	46	621.09	230	621.79	617.00	-184	749	-24.57%	大賣/鉅額交易
2022/10/20	88	649.72	0	645.00	649.00	88	737	11.94%
2022/10/19	31	675.19	0	680.00	672.00	31	716	4.33%
2022/10/18	28	674.97	32	672.63	678.00	-4	707	-0.56%
2022/10/17	29.1	683.10	0	682.00	685.00	29.1	689	4.22%
2022/10/14	26	758.04	60.1	756.58	747.00	-34.1	669	-5.09%
2022/10/13	1	784.91	1	771.00	779.00	0	658	0.00%
2022/10/12	0.1	795.11	3	801.67	790.00	-2.9	655	-0.45%
2022/10/11	0	800.48	4	804.00	792.00	-4	655	-0.61%
2022/10/07	8	820.38	5	812.20	811.00	3	652	0.46%
2022/10/06	10.1	823.90	137	821.05	823.00	-126.9	656	-19.33%	大賣/鉅額交易
2022/10/05	10	818.40	5	820.80	824.00	5	650	0.77%
2022/10/04	12	821.50	3	805.00	804.00	9	640	1.41%
2022/10/03	55	810.43	0	804.00	805.00	55	637	8.63%
2022/09/30	34	800.38	1	804.00	808.00	33	640	5.15%
2022/09/29	4	786.25	2	785.50	783.00	2	639	0.31%
2022/09/28	31	797.93	2	798.49	767.00	29	632	4.58%
2022/09/27	0	782.00	0	783.00	786.00	0	626	0.00%
2022/09/26	0.1	761.60	0	767.00	767.00	0.1	632	0.01%
2022/09/23	1	770.05	3	771.00	765.00	-2	643	-0.31%
2022/09/22	0	776.71	0	776.00	780.00	0	657	0.00%
2022/09/21	0	777.80	0	778.00	780.00	0	664	0.00%
2022/09/20	0	787.00	42	794.95	793.00	-42	664	-6.32%
2022/09/19	0	778.60	0	784.00	780.00	0	669	0.01%
2022/09/16	0.1	786.81	0	789.00	780.00	0.1	673	0.01%
2022/09/15	0	789.00	0	782.00	780.00	0	677	0.00%
2022/09/14	0	793.67	1	771.02	786.00	-1	676	-0.15%
2022/09/13	18	809.44	109	807.44	798.00	-91	683	-13.31%	大賣/
2022/09/12	1	790.20	3	797.00	795.00	-2	684	-0.29%
2022/09/08	28	767.21	0	766.00	765.00	28	688	4.07%
2022/09/07	1	733.04	18	725.22	734.00	-17	691	-2.45%
2022/09/06	13.1	735.62	0	738.00	736.00	13.1	701	1.87%
2022/09/05	0	727.67	30	713.40	728.00	-30	712	-4.20%
2022/09/02	30	756.47	0	755.00	742.00	30	713	4.21%
2022/09/01	50	754.00	17	753.35	751.00	33	710	4.64%
2022/08/31	0	766.20	0	767.00	770.00	0	709	0.00%
2022/08/30	0	763.80	0	761.00	760.00	0	711	0.00%
2022/08/29	0	755.00	13	747.92	763.00	-13	716	-1.81%
2022/08/26	1.1	789.35	8	799.75	776.00	-6.9	722	-0.96%
2022/08/25	19	798.89	30	790.77	788.00	-11	721	-1.52%
2022/08/24	10	784.90	0	780.00	787.00	10	724	1.38%
2022/08/23	10	760.20	0	758.00	755.00	10	739	1.35%
2022/08/22	60	763.31	12	757.83	755.00	48	754	6.37%
2022/08/19	0	761.50	0	759.00	760.00	0	772	0.00%
2022/08/18	0	748.92	3	741.00	750.00	-3	800	-0.37%
2022/08/17	8	752.25	1	753.00	750.00	7	804	0.87%
2022/08/16	22.1	768.74	0	764.00	760.00	22.1	810	2.73%
2022/08/15	0	746.37	0	756.00	760.00	0	804	0.01%
2022/08/12	4	729.25	0	729.00	725.00	4	802	0.50%
2022/08/11	0	734.50	0	735.00	732.00	0	804	0.00%
2022/08/10	93	715.52	1	712.01	715.00	92	801	11.48%
2022/08/09	3	705.01	0	726.00	725.00	3	803	0.37%
2022/08/08	3.1	709.80	3	708.34	711.00	0.1	807	0.01%
2022/08/05	95	704.00	0	708.00	707.00	95	818	11.61%
2022/08/04	76	668.96	2	687.99	666.00	74	810	9.13%
2022/08/03	0	727.67	0	703.00	699.00	0	793	0.00%
2022/08/02	0	730.00	46	725.63	739.00	-46	769	-5.98%
2022/08/01	0	731.55	0	736.00	734.00	0	765	0.00%
2022/07/29	0	737.50	0	737.00	736.00	0	768	0.00%
2022/07/28	10	744.39	0	739.00	735.00	10	770	1.30%
2022/07/27	0	708.00	0	708.00	709.00	0	771	0.00%
2022/07/26	0.1	708.40	4	698.75	705.00	-3.9	767	-0.51%
2022/07/25	0	725.83	0	725.00	725.00	0	767	0.00%
2022/07/22	0	740.32	0	738.00	730.00	0	776	0.00%
2022/07/21	16	739.75	1	747.99	741.00	15	780	1.92%
2022/07/20	20	727.40	18	724.44	725.00	2	778	0.26%
2022/07/19	0	703.50	0	701.00	696.00	0	776	0.00%
2022/07/18	6.1	719.83	0.4	722.23	720.00	5.7	779	0.74%
2022/07/15	32	716.44	0	715.00	715.00	32	778	4.11%
2022/07/14	10	698.10	5	704.00	702.00	5	780	0.64%
2022/07/13	0	686.41	3	685.00	674.00	-3	775	-0.38%
2022/07/12	6	659.51	0	669.00	670.00	6	768	0.78%
2022/07/11	10	690.89	0	678.00	672.00	10	762	1.31%
2022/07/08	9	669.11	0	667.00	669.00	9	747	1.21%
2022/07/07	70	651.36	0	652.00	651.00	70	736	9.51%
2022/07/06	0.1	624.76	7	619.29	617.00	-6.9	726	-0.95%
2022/07/05	5	646.00	37.1	634.94	645.00	-32.1	727	-4.41%
2022/07/04	1	652.97	0	653.00	650.00	1	728	0.14%
2022/07/01	25	669.04	3	667.00	663.00	22	722	3.04%
2022/06/30	40	679.08	6	687.50	697.00	34	706	4.82%
2022/06/29	1	713.06	15.4	714.41	720.00	-14.4	700	-2.06%
2022/06/28	1	761.00	1	768.98	751.00	0	700	0.00%
2022/06/27	0.1	785.43	0	783.00	765.00	0.1	712	0.01%
2022/06/24	0	753.50	0	753.00	752.00	0	711	0.00%
2022/06/23	0	741.75	20	748.25	734.00	-20	713	-2.80%
2022/06/22	1	759.89	1	748.00	746.00	0	718	0.00%
2022/06/21	0	0.00	26	762.00	761.00	-26	731	-3.55%
2022/06/20	145	741.76	23	741.87	730.00	122	754	16.17%	大買/鉅額交易
2022/06/17	70	753.06	35	755.14	755.00	35	775	4.52%
2022/06/16	112.1	817.06	0	814.00	806.00	112.1	767	14.60%	大買/鉅額交易
2022/06/15	39	834.08	1	829.01	825.00	38	759	5.01%
2022/06/14	32	839.66	2	840.00	841.00	30	757	3.96%
2022/06/13	18.1	870.32	0	877.00	866.00	18.1	750	2.41%
2022/06/10	0	901.00	0	0.00	900.00	0	753	0.00%
2022/06/09	0	0.00	45	902.13	900.00	-45	758	-5.94%
2022/06/08	0	898.75	0	893.00	887.00	0	758	0.00%
2022/06/07	1	898.97	35.2	896.53	889.00	-34.2	761	-4.49%
2022/06/06	23.1	865.93	14	889.07	886.00	9.1	762	1.19%
2022/06/02	0	0.00	6	873.33	871.00	-6	762	-0.79%
2022/06/01	0	896.00	43	888.72	884.00	-43	764	-5.62%
2022/05/31	22	890.23	1.2	867.04	923.00	20.8	755	2.75%
2022/05/30	13.4	852.40	1	852.01	857.00	12.4	734	1.69%
2022/05/27	201	816.49	11	815.27	808.00	190	720	26.38%	大買/鉅額交易
2022/05/26	38.1	799.51	19	810.47	791.00	19.1	709	2.69%
2022/05/25	0	883.00	0	0.00	878.00	0	680	0.00%
2022/05/24	1	922.00	7	891.43	883.00	-6	675	-0.89%
2022/05/23	0	940.54	30	941.70	930.00	-30	665	-4.51%
2022/05/20	1	928.08	0	0.00	935.00	1	663	0.15%
2022/05/19	0	933.75	0	937.00	938.00	0	656	0.00%
2022/05/18	4	960.50	4	961.25	956.00	0	654	0.00%
2022/05/17	14	968.43	61	969.90	969.00	-47	655	-7.17%
2022/05/16	0.1	972.82	1	960.02	969.00	-0.9	654	-0.13%
2022/05/13	47	936.51	3	933.41	940.00	44	649	6.77%
2022/05/12	2	922.00	3	912.67	923.00	-1	640	-0.16%
2022/05/11	1	937.00	2	930.00	922.00	-1	641	-0.16%
2022/05/10	2	949.52	0	947.00	946.00	2	643	0.31%
2022/05/09	1	965.07	0	972.00	963.00	1	647	0.16%
2022/05/06	0.1	998.10	0	994.00	995.00	0.1	645	0.01%
2022/05/05	3	1030.06	0	0.00	1030.00	3	646	0.47%
2022/05/04	2	993.00	0	1007.14	1010.00	2	644	0.31%
2022/05/03	0	1020.76	1	1034.96	1035.00	-1	641	-0.15%
2022/04/29	9	1020.00	2	1017.50	1020.00	7	644	1.09%
2022/04/28	5	997.60	3	1001.67	1005.00	2	650	0.31%
2022/04/27	1	975.00	3	974.00	975.00	-2	658	-0.30%
2022/04/26	4.1	996.70	0	1005.00	998.00	4.1	664	0.62%
2022/04/25	0	966.38	0	963.00	967.00	0	662	0.01%
2022/04/22	0	979.64	17	977.94	980.00	-17	664	-2.56%
2022/04/21	19	1006.05	24	1007.71	1015.00	-5	664	-0.75%
2022/04/20	7	1022.85	0	0.00	1030.00	7	661	1.06%
2022/04/19	1	1005.00	1	997.00	996.00	0	656	0.00%
2022/04/18	1.1	974.86	0	0.00	974.00	1.1	668	0.17%
2022/04/15	37	968.30	0	0.00	962.00	37	679	5.45%
2022/04/14	0	0.00	0	994.00	996.00	0	687	0.00%
2022/04/13	2.1	982.82	0	0.00	983.00	2.1	696	0.30%
2022/04/12	0	0.00	0	974.00	973.00	0	699	0.00%
2022/04/11	14	1016.89	0	0.00	960.00	14	702	2.00%
2022/04/07	4	986.00	0	988.00	988.00	4	676	0.59%
2022/04/06	24.2	993.07	0	0.00	992.00	24.2	666	3.63%
2022/04/01	0	0.00	15	987.27	990.00	-15	667	-2.25%
2022/03/31	5	1013.00	1	990.00	1020.00	4	657	0.61%
2022/03/30	50	996.98	60	1000.03	1005.00	-10	648	-1.54%
2022/03/29	2	944.50	0	936.33	944.00	2	636	0.31%
2022/03/28	2.2	926.55	3	930.33	920.00	-0.8	638	-0.13%
2022/03/25	26	946.69	1	948.00	948.00	25	637	3.92%
2022/03/24	13	936.54	3	950.66	942.00	10	630	1.59%
2022/03/23	67.1	934.33	32	946.97	958.00	35.1	614	5.71%
2022/03/22	2	926.50	31	925.77	921.00	-29	595	-4.87%
2022/03/21	27	938.81	0	0.00	937.00	27	570	4.74%
2022/03/18	0	0.00	1	1005.00	1005.00	-1	565	-0.18%
2022/03/17	14	1015.00	4	1000.00	1010.00	10	565	1.77%
2022/03/16	3.2	947.99	4	943.25	956.00	-0.8	562	-0.15%
2022/03/15	4	968.00	5	983.60	945.00	-1	571	-0.18%
2022/03/14	2.1	990.10	38	981.37	1030.00	-35.9	574	-6.26%
2022/03/11	3	960.67	1	963.00	964.00	2	575	0.35%
2022/03/10	116	959.48	6	963.17	954.00	110	579	18.99%	大買/鉅額交易
2022/03/09	10	940.80	0	0.00	951.00	10	578	1.73%
2022/03/08	0	0.00	43	896.33	897.00	-43	577	-7.44%
2022/03/07	3.1	908.69	4	908.50	909.00	-0.9	575	-0.15%
2022/03/04	0	0.00	0	927.50	924.00	0	588	0.00%
2022/03/03	1.1	948.07	0	0.00	933.00	1.1	591	0.18%
2022/03/02	0	0.00	1	967.00	964.00	-1	586	-0.17%
2022/03/01	1.2	972.78	0	0.00	969.00	1.2	587	0.20%
2022/02/25	15	983.07	0	0.00	987.00	15	577	2.60%
2022/02/24	0	0.00	0	993.86	977.00	0	591	0.00%
2022/02/23	10.1	1000.08	0	0.00	995.00	10.1	604	1.67%
2022/02/22	1	1005.00	1	1000.00	1000.00	0	616	0.00%
2022/02/21	4	1005.00	13	1015.77	1005.00	-9	620	-1.45%
2022/02/17	0	0.00	10	1034.50	1045.00	-10	643	-1.56%
2022/02/16	0.2	1037.92	2	1035.00	1045.00	-1.8	648	-0.28%
2022/02/15	4	1018.75	0	1008.10	1020.00	4	653	0.61%
2022/02/14	0.1	1000.42	2	997.50	989.00	-1.9	657	-0.29%
2022/02/11	1	999.00	0	0.00	1005.00	1	665	0.15%
2022/02/10	15	988.07	2	988.50	997.00	13	682	1.90%
2022/02/09	2	994.50	0	0.00	987.00	2	697	0.29%
2022/02/08	0	0.00	0	988.50	985.00	0	698	0.00%
2022/02/07	0.2	984.52	10	979.62	978.00	-9.8	715	-1.38%
2022/01/26	1.2	1009.22	0	0.00	996.00	1.2	718	0.16%
2022/01/25	18	988.11	0	994.46	985.00	18	725	2.48%
2022/01/24	0	1011.07	0	0.00	1020.00	0	728	0.01%
2022/01/21	0	0.00	5	1018.00	1015.00	-5	731	-0.68%
2022/01/20	0	0.00	332.1	1029.71	1010.00	-332.1	727	-45.61%	大賣/鉅額交易
2022/01/19	22	1084.77	7	1048.57	1085.00	15	716	2.09%
2022/01/18	63	1087.70	0	1082.93	1085.00	63	720	8.74%
2022/01/17	0.2	1073.75	0	0.00	1075.00	0.2	718	0.03%
2022/01/14	0	0.00	0	1060.00	1060.00	0	714	0.00%
2022/01/13	0.1	1085.23	1	1085.00	1085.00	-0.9	709	-0.13%
2022/01/12	30.1	1099.83	0	0.00	1100.00	30.1	707	4.25%
2022/01/11	16	1106.56	0	0.00	1120.00	16	709	2.25%
2022/01/07	0	0.00	17	1050.00	1065.00	-17	710	-2.40%
2022/01/06	17.1	1052.72	0.1	1065.00	1040.00	17	702	2.42%
2022/01/04	20	1122.25	2.1	1129.65	1135.00	17.9	692	2.59%
2022/01/03	10	1096.03	0	0.00	1090.00	10	690	1.45%
2021/12/28	1	1115.00	0	1111.00	1110.00	1	703	0.14%
2021/12/27	0.1	1125.87	0	0.00	1125.00	0.1	704	0.02%
2021/12/24	0	0.00	0	1116.43	1110.00	0	709	0.00%
2021/12/23	108	1118.19	1	1115.00	1115.00	107	724	14.76%	大買/鉅額交易
2021/12/22	1	1110.00	0	0.00	1110.00	1	724	0.14%
2021/12/20	0	0.00	1	1025.00	1025.00	-1	716	-0.14%
2021/12/17	1	1065.00	1	1059.84	1065.00	0	717	0.00%
2021/12/16	40.1	1060.64	1	1065.00	1055.00	39.1	722	5.42%
2021/12/15	0	0.00	19	1053.95	1055.00	-19	710	-2.67%
2021/12/14	3	1070.00	3	1073.33	1070.00	0	713	0.00%
2021/12/13	1.1	1074.93	0	0.00	1080.00	1.1	708	0.16%
2021/12/10	1	1060.00	1	1065.00	1065.00	0	708	0.00%
2021/12/09	0	0.00	35	1056.29	1080.00	-35	701	-4.99%
2021/12/08	12	1045.83	6	1035.83	1050.00	6	693	0.87%
2021/12/07	2	1010.00	0	996.00	1010.00	2	682	0.29%
2021/12/06	1.1	997.65	1	994.99	995.00	0.1	684	0.02%
2021/12/03	43.1	1014.83	14	1003.57	998.00	29.1	678	4.28%
2021/12/02	22.1	1017.46	11.1	1007.21	1020.00	11	674	1.63%
2021/12/01	33	1023.94	1	1010.00	1020.00	32	666	4.80%
2021/11/30	2.1	1052.14	78	1043.65	1050.00	-75.9	660	-11.50%
2021/11/29	5	1019.00	3	1006.00	1020.00	2	638	0.31%
2021/11/26	65.1	987.50	0	0.00	989.00	65.1	631	10.32%
2021/11/25	2	985.00	0	0.00	982.00	2	632	0.32%
2021/11/24	1	996.00	16	994.75	990.00	-15	633	-2.37%
2021/11/23	3	995.73	62	995.73	993.00	-59	629	-9.36%
2021/11/22	32	1043.59	3	1033.33	1030.00	29	615	4.71%
2021/11/19	4	1018.75	9	1012.56	1010.00	-5	603	-0.83%
2021/11/18	7	993.57	13	1003.31	984.00	-6	596	-1.01%
2021/11/17	6	1003.83	5	983.81	1010.00	1	595	0.17%
2021/11/16	4.1	990.11	1	975.02	977.00	3.1	599	0.52%
2021/11/15	1.1	973.88	3	967.33	971.00	-1.9	600	-0.32%
2021/11/12	3	962.33	69	959.74	960.00	-66	596	-11.06%
2021/11/11	1	949.00	2	938.00	950.00	-1	587	-0.17%
2021/11/10	4	945.00	6	938.50	944.00	-2	584	-0.34%
2021/11/09	29	920.76	2	918.01	941.00	27	581	4.65%
2021/11/08	229.1	909.01	10	893.00	910.00	219.1	562	38.96%	大買/鉅額交易
2021/11/05	9	930.78	3	903.67	939.00	6	543	1.10%
2021/11/04	94	904.39	7	902.57	905.00	87	533	16.32%
2021/11/03	17	862.95	3	865.67	867.00	14	517	2.71%
2021/11/02	1	888.00	5.3	903.86	886.00	-4.3	510	-0.83%
2021/11/01	56	919.89	2	908.00	928.00	54	508	10.62%
2021/10/29	25	883.44	6	881.50	889.00	19	504	3.76%
2021/10/28	14	868.14	0	0.00	868.00	14	500	2.80%
2021/10/27	77	849.23	3	852.34	850.00	74	495	14.95%
2021/10/26	15.2	868.27	3	853.67	864.00	12.2	490	2.47%
2021/10/25	87	809.39	0	0.00	812.00	87	481	18.06%
2021/10/22	32	809.06	0	0.00	810.00	32	492	6.50%
2021/10/21	1	816.00	1	806.00	806.00	0	496	0.00%
2021/10/20	34	809.85	2	809.50	810.00	32	498	6.42%
2021/10/19	132	809.66	0	792.45	808.00	132	499	26.40%	大買/鉅額交易
2021/10/18	0.2	781.35	0.1	775.00	784.00	0.1	498	0.02%
2021/10/15	76.1	780.38	0	0.00	781.00	76.1	497	15.28%
2021/10/14	0	0.00	0	813.50	808.00	0	492	0.00%
2021/10/13	0	814.08	0	0.00	801.00	0	494	0.01%
2021/10/12	4	816.25	2	816.50	823.00	2	497	0.40%
2021/10/08	42	828.26	8	827.63	827.00	34	512	6.63%
2021/10/07	7	815.00	0	821.77	815.00	7	514	1.36%
2021/10/06	0.2	813.30	0	0.00	795.00	0.2	519	0.03%
2021/10/05	2	801.50	0	828.00	833.00	2	515	0.39%
2021/10/04	6	845.49	30	841.90	828.00	-24	532	-4.51%
2021/10/01	1	864.00	0	0.00	855.00	1	534	0.19%
2021/09/30	33.1	874.20	1	869.00	870.00	32.1	533	6.02%
2021/09/28	0	0.00	0	937.00	938.00	0	526	0.00%
2021/09/27	0.1	954.58	2	954.50	950.00	-1.9	530	-0.35%
2021/09/24	3	972.67	2	967.00	969.00	1	525	0.19%
2021/09/23	1	954.97	1	955.00	955.00	0	523	0.00%
2021/09/22	1	910.00	2	912.50	914.00	-1	518	-0.19%
2021/09/17	2	929.00	0	918.43	930.00	2	520	0.38%
2021/09/16	50.2	903.29	26	889.12	907.00	24.2	516	4.69%
2021/09/15	1	895.00	0	0.00	901.00	1	521	0.19%
2021/09/14	0	0.00	0	893.50	892.00	0	523	0.00%
2021/09/13	28	883.51	8	895.50	890.00	20	529	3.78%
2021/09/09	8	905.50	2	906.50	908.00	6	546	1.10%
2021/09/07	0	0.00	1	970.94	954.00	-1	583	-0.17%
2021/09/06	4.2	985.21	1	974.02	963.00	3.1	615	0.51%
2021/09/03	0	974.88	1	984.00	974.00	-1	630	-0.16%
2021/09/02	10	978.60	1	975.00	984.00	9	634	1.42%
2021/09/01	1	970.00	15	968.40	968.00	-14	641	-2.18%
2021/08/31	31	973.13	3	964.33	970.00	28	640	4.37%
2021/08/30	13	976.77	16	974.75	983.00	-3	638	-0.47%
2021/08/27	1	956.00	0	948.80	953.00	1	636	0.16%
2021/08/26	0.2	941.28	1	943.00	943.00	-0.8	637	-0.13%
2021/08/25	13	964.00	3.4	954.70	960.00	9.6	637	1.50%
2021/08/24	104.4	953.98	2	946.00	949.00	102.4	636	16.08%	大買/鉅額交易
2021/08/23	49	941.88	7	944.00	943.00	42	639	6.57%
2021/08/20	22	931.23	6	906.33	917.00	16	637	2.51%
2021/08/19	3	884.33	1	869.00	889.00	2	629	0.32%
2021/08/18	55	862.67	1	863.00	866.00	54	622	8.68%
2021/08/17	0	858.00	8	844.54	837.00	-8	630	-1.27%
2021/08/16	7.2	857.70	8	853.00	859.00	-0.8	631	-0.13%
2021/08/13	0	872.30	54	865.65	859.00	-54	633	-8.52%
2021/08/12	1	865.00	3	884.33	880.00	-2	635	-0.31%
2021/08/11	3	906.00	0	0.00	895.00	3	632	0.47%
2021/08/10	0	0.00	1	908.00	908.00	-1	638	-0.16%
2021/08/09	1	914.00	4	916.77	910.00	-3	645	-0.47%
2021/08/06	4.2	924.44	0	0.00	916.00	4.2	652	0.65%
2021/08/05	2	914.00	2	919.50	916.00	0	659	0.00%
2021/08/04	1	944.00	1	935.00	930.00	0	671	0.00%
2021/08/03	1	937.00	0	0.00	943.00	1	681	0.15%
2021/08/02	2	925.00	4	923.00	930.00	-2	692	-0.29%
2021/07/30	0	0.00	8	936.25	937.00	-8	703	-1.14%
2021/07/29	9	933.56	0	0.00	940.00	9	715	1.26%
2021/07/28	15	909.67	1	903.00	901.00	14	734	1.91%
2021/07/27	78	930.63	0	935.88	933.00	78	761	10.25%
2021/07/26	12.2	941.84	2	929.00	936.00	10.2	770	1.32%
2021/07/22	13	975.54	0	0.00	976.00	13	797	1.63%
2021/07/21	0	0.00	40	982.48	985.00	-40	796	-5.02%
2021/07/20	3	1002.33	1	990.00	981.00	2	795	0.25%
2021/07/19	20	1019.50	0	1029.77	1015.00	20	797	2.50%
2021/07/16	0.1	1013.94	1	1010.00	1025.00	-0.9	798	-0.11%
2021/07/15	38	1039.21	17	1003.77	1015.00	21	796	2.64%
2021/07/14	5	1146.00	1	1110.00	1110.00	4	777	0.51%
2021/07/13	34	1097.06	2.3	1102.86	1105.00	31.7	774	4.09%
2021/07/12	0	0.00	1	1050.00	1065.00	-1	786	-0.13%
2021/07/09	4	1021.25	3	1025.00	1045.00	1	789	0.13%
2021/07/08	15	1060.33	1	1040.00	1055.00	14	769	1.82%
2021/07/07	72	1048.13	3	1038.40	1050.00	69	764	9.02%
2021/07/06	3.1	1033.15	4	1025.00	1030.00	-0.9	762	-0.11%
2021/07/05	3	1043.33	3	1015.00	1040.00	0	771	0.00%
2021/07/02	4	992.75	0	0.00	1005.00	4	766	0.52%
2021/06/30	0	0.00	3	998.00	997.00	-3	769	-0.39%
2021/06/29	9	993.11	36	989.39	991.00	-27	767	-3.52%
2021/06/28	15.2	977.49	1	983.00	983.00	14.2	762	1.86%
2021/06/25	0	0.00	2	1001.00	990.00	-2	760	-0.26%
2021/06/24	2	993.50	1	992.00	995.00	1	761	0.13%
2021/06/23	12	973.50	0	0.00	970.00	12	755	1.59%
2021/06/22	0	0.00	1	956.00	956.00	-1	752	-0.13%
2021/06/21	0	0.00	1	958.00	978.00	-1	744	-0.13%
2021/06/18	0	0.00	466	961.00	961.00	-466	734	-63.46%	大賣/鉅額交易
2021/06/17	14	982.14	0	992.51	976.00	14	718	1.94%
2021/06/16	42.2	1022.35	8	1025.00	1020.00	34.2	702	4.87%
2021/06/15	109	1014.47	2	986.00	992.00	107	676	15.81%	大買/鉅額交易
2021/06/11	41	966.51	17	958.88	955.00	24	651	3.68%
2021/06/10	0	0.00	3	926.00	928.00	-3	646	-0.46%
2021/06/09	7	923.57	2	921.00	926.00	5	654	0.76%
2021/06/08	1	893.00	9	897.12	893.00	-8	657	-1.22%
2021/06/07	0.2	893.20	0	0.00	898.00	0.2	672	0.03%
2021/06/04	26	903.19	1	892.00	892.00	25	677	3.69%
2021/06/01	1	912.00	6	924.00	912.00	-5	695	-0.72%
2021/05/31	1	934.00	3	934.00	931.00	-2	704	-0.28%
2021/05/27	0	0.00	14	893.92	915.00	-14	713	-1.96%
2021/05/26	24.4	890.44	22	893.64	889.00	2.4	722	0.33%
2021/05/25	10	883.20	35	870.17	893.00	-25	721	-3.47%
2021/05/24	4	844.50	1	837.00	848.00	3	716	0.42%
2021/05/21	31	832.61	7	834.86	835.00	24	723	3.32%
2021/05/20	23	811.43	1	810.00	827.00	22	723	3.04%
2021/05/19	2	795.52	3	797.33	796.00	-1	724	-0.14%
2021/05/18	3	817.67	3	809.97	814.00	0	731	0.00%
2021/05/17	3.2	784.50	2	780.00	783.00	1.2	749	0.16%
2021/05/14	22	829.95	0	0.00	808.00	22	755	2.91%
2021/05/13	5	834.80	3	831.00	823.00	2	770	0.26%
2021/05/12	2	856.50	3	857.67	852.00	-1	777	-0.13%
2021/05/11	5	880.12	3	883.67	872.00	2	781	0.26%
2021/05/10	4	935.50	10	946.50	913.00	-6	780	-0.77%
2021/05/07	8	945.13	2	941.01	944.00	6	786	0.76%
2021/05/06	2.2	916.28	7	903.86	905.00	-4.8	790	-0.61%
2021/05/05	8	950.50	10	946.20	931.00	-2	782	-0.26%
2021/05/04	32	940.53	15.1	935.12	929.00	16.9	772	2.19%
2021/05/03	17	915.53	10	899.90	906.00	7	752	0.93%
2021/04/29	12	912.50	1	901.00	914.00	11	767	1.43%
2021/04/28	0	0.00	3	867.00	861.00	-3	812	-0.37%
2021/04/27	5	886.60	0	884.50	884.00	5	853	0.58%
2021/04/26	0.2	881.89	14	881.29	882.00	-13.8	873	-1.58%
2021/04/23	4	886.50	2	870.00	890.00	2	886	0.23%
2021/04/22	1	858.00	2	860.00	854.00	-1	888	-0.11%
2021/04/21	1	864.00	2	863.00	858.00	-1	923	-0.11%
2021/04/20	2	874.00	1	866.00	866.00	1	976	0.10%
2021/04/19	0	0.00	12	870.00	868.00	-12	1,013	-1.19%
2021/04/16	10.2	880.31	8	862.75	878.00	2.2	1,045	0.21%
2021/04/15	8	843.50	0	0.00	842.00	8	1,090	0.73%
2021/04/14	1	826.00	3	826.33	826.00	-2	1,097	-0.18%
2021/04/13	5	828.80	1	827.00	821.00	4	1,120	0.36%
2021/04/12	1	825.00	1	822.00	822.00	0	1,127	0.00%
2021/04/09	1	835.00	6	838.50	830.00	-5	1,136	-0.44%
2021/04/08	4	849.25	5	850.00	858.00	-1	1,132	-0.09%
2021/04/07	0	0.00	0	840.24	835.00	0	1,142	0.00%
2021/04/06	4.2	856.45	2	858.00	849.00	2.2	1,139	0.19%
2021/04/01	0	0.00	3	841.00	845.00	-3	1,141	-0.26%
2021/03/30	3	851.00	5	850.00	850.00	-2	1,148	-0.17%
2021/03/29	3	859.33	1	845.04	852.00	2	1,150	0.17%
2021/03/26	3.3	838.40	4	839.25	837.00	-0.7	1,150	-0.06%
2021/03/25	3	833.67	0	0.00	837.00	3	1,155	0.26%
2021/03/23	1	838.00	2	830.50	838.00	-1	1,191	-0.08%
2021/03/22	1	835.00	1	831.00	831.00	0	1,204	0.00%
2021/03/19	1	835.00	0	0.00	835.00	1	1,217	0.08%
2021/03/18	1	867.00	1	854.00	854.00	0	1,238	0.00%
2021/03/17	2	856.50	13	863.99	851.00	-11	1,242	-0.89%
2021/03/16	0.2	892.12	0	0.00	882.00	0.2	1,240	0.02%
2021/03/15	10	895.00	11	889.55	890.00	-1	1,242	-0.08%
2021/03/12	1	883.00	73	882.44	883.00	-72	1,243	-5.79%
2021/03/11	4	864.00	2	855.50	883.00	2	1,247	0.16%
2021/03/09	1	813.00	23	817.65	810.00	-22	1,251	-1.76%
2021/03/08	0.2	846.82	64	843.27	837.00	-63.8	1,260	-5.06%
2021/03/05	0	0.00	35	840.86	832.00	-35	1,259	-2.78%
2021/03/04	6	855.33	56	839.82	850.00	-50	1,272	-3.93%
2021/03/03	4	847.25	4	831.00	852.00	0	1,276	0.00%
2021/03/02	4	833.00	72	833.19	828.00	-68	1,274	-5.34%
2021/02/26	3.2	806.86	4	810.75	804.00	-0.8	1,281	-0.06%
2021/02/25	0	0.00	29	830.17	837.00	-29	1,277	-2.27%
2021/02/23	1	850.00	89	847.82	850.00	-88	1,292	-6.81%
2021/02/22	1	844.00	155	843.94	843.00	-154	1,299	-11.85%	大賣/鉅額交易
2021/02/19	0	0.00	223	851.85	851.00	-223	1,312	-16.99%	大賣/鉅額交易
2021/02/18	0	0.00	45	880.85	876.00	-45	1,335	-3.37%
2021/02/17	16.2	890.77	101	890.28	892.00	-84.8	1,365	-6.21%	大賣/
2021/02/05	2	869.00	33	871.79	872.00	-31	1,372	-2.26%
2021/02/04	5	860.20	5	857.00	865.00	0	1,399	0.00%
2021/02/03	3	838.67	74	841.22	843.00	-71	1,419	-5.00%
2021/02/02	3	843.33	160	837.40	828.00	-157	1,427	-11.00%	大賣/鉅額交易
2021/02/01	6	825.17	77	828.62	829.00	-71	1,433	-4.95%
2021/01/29	1	857.00	36	830.72	826.00	-35	1,420	-2.46%
2021/01/28	1	848.00	39	840.79	836.00	-38	1,410	-2.69%
2021/01/27	3	845.33	7	851.55	842.00	-4	1,402	-0.29%
2021/01/26	5.2	834.22	33	834.76	836.00	-27.8	1,400	-1.98%
2021/01/25	6	849.50	101	851.45	851.00	-95	1,393	-6.82%	大賣/
2021/01/22	13	877.62	8	884.38	868.00	5	1,384	0.36%
2021/01/21	10	888.20	26	875.08	894.00	-16	1,365	-1.17%
2021/01/20	46	846.26	71	835.79	833.00	-25	1,311	-1.91%
2021/01/19	6	807.83	15.1	804.18	802.00	-9.1	1,263	-0.72%
2021/01/18	10.3	782.90	11	776.09	789.00	-0.7	1,243	-0.06%
2021/01/15	25	769.80	5	774.00	767.00	20	1,237	1.62%
2021/01/14	6	775.33	25	777.32	767.00	-19	1,260	-1.51%
2021/01/13	28	755.79	5	748.20	763.00	23	1,232	1.87%
2021/01/12	92	727.05	15	722.60	712.00	77	1,188	6.48%
2021/01/11	5	705.00	14	704.93	707.00	-9	1,156	-0.78%
2021/01/08	90	704.40	28	720.11	735.00	62	1,136	5.46%
2021/01/07	10	685.50	38	685.29	683.00	-28	1,081	-2.59%
2021/01/06	4.2	695.38	4	697.00	689.00	0.2	1,079	0.02%
2021/01/05	2.3	694.87	65	692.28	694.00	-62.7	1,072	-5.84%
2021/01/04	9	703.56	93	698.79	695.00	-84	1,097	-7.65%
2020/12/31	0	0.00	10	705.60	704.00	-10	1,105	-0.90%
2020/12/30	4.2	705.43	44	701.34	705.00	-39.8	1,111	-3.58%
2020/12/29	2	692.50	11	690.54	689.00	-9	1,123	-0.80%
2020/12/28	4.2	695.71	30	694.40	692.00	-25.8	1,145	-2.25%
2020/12/25	1.3	694.62	10	693.80	693.00	-8.7	1,162	-0.75%
2020/12/24	0.6	700.00	2	699.50	700.00	-1.4	1,185	-0.12%
2020/12/23	4	693.25	0	0.00	697.00	4	1,200	0.33%
2020/12/22	0	0.00	3	693.00	686.00	-3	1,205	-0.25%
2020/12/21	4	695.50	2	694.00	693.00	2	1,212	0.16%
2020/12/18	1	715.00	1	725.00	703.00	0	1,212	0.00%
2020/12/17	15	700.00	2	702.50	705.00	13	1,194	1.09%
2020/12/16	4.1	693.28	0	0.00	701.00	4.1	1,196	0.35%
2020/12/15	0	0.00	1	694.00	690.00	-1	1,189	-0.08%
2020/12/14	23	704.61	13	703.38	703.00	10	1,181	0.85%
2020/12/11	22	688.00	0	0.00	688.00	22	1,168	1.88%
2020/12/10	0	0.00	3	681.33	679.00	-3	1,165	-0.26%
2020/12/09	2	689.00	3	690.99	691.00	-1	1,172	-0.08%
2020/12/08	3	694.67	0	0.00	696.00	3	1,180	0.25%
2020/12/07	2.2	691.07	2	687.50	692.00	0.2	1,195	0.01%
2020/12/04	1	676.00	16.3	665.03	673.00	-15.3	1,213	-1.26%
2020/12/03	3	670.33	0	0.00	666.00	3	1,256	0.24%
2020/12/02	0	0.00	3	671.67	668.00	-3	1,290	-0.23%
2020/11/30	0	0.00	2	680.00	682.00	-2	1,302	-0.15%
2020/11/27	1	678.00	22	677.41	688.00	-21	1,296	-1.62%
2020/11/26	0.2	690.00	1	683.00	682.00	-0.8	1,295	-0.06%
2020/11/25	2	685.00	1	674.00	674.00	1	1,309	0.08%
2020/11/23	11	688.09	0	0.00	686.00	11	1,315	0.84%
2020/11/20	0	0.00	1	686.00	686.00	-1	1,309	-0.08%
2020/11/19	1	697.00	0	0.00	690.00	1	1,306	0.08%
2020/11/18	4	684.75	0	0.00	687.00	4	1,308	0.31%
2020/11/17	30	698.83	5	693.80	689.00	25	1,300	1.92%
2020/11/16	5	687.60	112	683.53	688.00	-107	1,298	-8.24%	大賣/鉅額交易
2020/11/13	13	692.31	20	691.70	697.00	-7	1,274	-0.55%
2020/11/12	24	710.92	52	713.90	711.00	-28	1,253	-2.23%
2020/11/11	14	743.93	193	742.80	738.00	-179	1,223	-14.63%	大賣/鉅額交易
2020/11/10	10	786.80	134	782.44	788.00	-124	1,196	-10.36%	大賣/鉅額交易
2020/11/09	43	768.33	43	771.67	780.00	0	1,182	0.00%
2020/11/06	3.2	743.16	4	744.00	741.00	-0.9	1,171	-0.07%
2020/11/05	8	736.50	0	0.00	745.00	8	1,221	0.65%
2020/11/04	2	721.00	1	720.00	721.00	1	1,282	0.08%
2020/11/03	3	723.00	0	0.00	719.00	3	1,294	0.23%
2020/11/02	1	715.00	17	709.12	707.00	-16	1,296	-1.23%
2020/10/30	2	742.00	5	737.60	727.00	-3	1,306	-0.23%
2020/10/29	3	744.67	3	741.00	744.00	0	1,306	0.00%
2020/10/28	4	755.75	21	744.57	736.00	-17	1,310	-1.30%
2020/10/27	1	741.00	1	738.00	735.00	0	1,303	0.00%
2020/10/26	0.1	746.00	5	745.40	746.00	-4.9	1,308	-0.37%
2020/10/23	28	754.46	11	752.36	753.00	17	1,314	1.29%
2020/10/22	11	756.55	16	746.63	758.00	-5	1,320	-0.38%
2020/10/21	6	724.17	25	731.24	721.00	-19	1,302	-1.46%
2020/10/20	2	721.00	1	719.00	740.00	1	1,337	0.07%
2020/10/19	18	724.11	1	721.04	728.00	17	1,347	1.26%
2020/10/16	1.2	724.33	2	727.00	710.00	-0.8	1,382	-0.06%
2020/10/15	0	0.00	39	733.92	735.00	-39	1,393	-2.80%
2020/10/14	47	731.04	0	0.00	727.00	47	1,415	3.32%
2020/10/13	27	726.81	5	734.60	726.00	22	1,421	1.55%
2020/10/12	27	748.56	5	732.40	737.00	22	1,419	1.55%
2020/10/08	0	0.00	1	712.00	733.00	-1	1,402	-0.07%
2020/10/07	52	713.13	3	710.00	715.00	49	1,399	3.50%
2020/10/06	53.1	701.50	3	701.00	709.00	50.1	1,407	3.56%
2020/10/05	5	678.00	2	674.50	681.00	3	1,414	0.21%
2020/09/30	6	658.83	11	661.09	653.00	-5	1,452	-0.34%
2020/09/29	1	663.00	2	670.00	654.00	-1	1,457	-0.07%
2020/09/28	2.2	686.07	3	676.00	688.00	-0.8	1,453	-0.06%
2020/09/25	1	653.00	0	0.00	645.00	1	1,457	0.07%
2020/09/24	0	0.00	3	657.33	655.00	-3	1,488	-0.20%
2020/09/23	42	676.98	2	680.00	671.00	40	1,515	2.64%
2020/09/22	1	682.00	5	683.40	674.00	-4	1,561	-0.26%
2020/09/21	6	697.67	4	695.50	692.00	2	1,565	0.13%
2020/09/18	1	683.00	1	681.00	683.00	0	1,574	0.00%
2020/09/17	0	0.00	7	686.86	683.00	-7	1,597	-0.44%
2020/09/16	53.2	700.92	4	698.50	699.00	49.2	1,616	3.04%
2020/09/15	1	674.00	1	677.00	685.00	0	1,624	0.00%
2020/09/14	37	678.84	0	0.00	680.00	37	1,665	2.22%
2020/09/11	46	662.41	1	660.00	660.00	45	1,667	2.70%
2020/09/10	57	671.51	1	686.00	677.00	56	1,677	3.34%
2020/09/09	128	671.05	8	670.63	665.00	120	1,678	7.15%	大買/鉅額交易
2020/09/08	167	694.68	3	698.00	707.00	164	1,668	9.83%	大買/鉅額交易
2020/09/07	61.1	689.04	12	698.92	684.00	49.1	1,638	3.00%
2020/09/04	41	758.56	5	755.20	759.00	36	1,624	2.22%
2020/09/03	32	777.22	2	784.50	775.00	30	1,670	1.80%
2020/09/02	22	795.32	12	795.25	790.00	10	1,682	0.59%
2020/09/01	5	788.20	3	772.67	800.00	2	1,697	0.12%
2020/08/31	30	788.13	2	799.50	782.00	28	1,723	1.62%
2020/08/28	2	818.00	5	810.00	808.00	-3	1,738	-0.17%
2020/08/27	30	818.27	4	812.48	805.00	26	1,766	1.47%
2020/08/26	14.1	796.12	3	799.67	796.00	11.1	1,802	0.62%
2020/08/25	8	790.50	6	794.00	791.00	2	1,807	0.11%
2020/08/24	26	792.35	4	762.50	798.00	22	1,851	1.19%
2020/08/21	126	769.48	12	767.08	770.00	114	1,853	6.15%	大買/鉅額交易
2020/08/20	14	766.21	30	770.00	753.00	-16	1,857	-0.86%
2020/08/19	5	805.00	10	801.10	806.00	-5	1,844	-0.27%
2020/08/18	86	798.58	3	798.67	793.00	83	1,841	4.51%
2020/08/17	92.1	799.84	10	798.70	796.00	82.1	1,846	4.45%
2020/08/14	33	781.52	11	781.09	782.00	22	1,848	1.19%
2020/08/13	66	788.18	10	787.50	789.00	56	1,854	3.02%
2020/08/12	31	778.61	3	778.00	786.00	28	1,874	1.49%
2020/08/11	5	809.60	24	820.38	786.00	-19	1,884	-1.01%
2020/08/10	20	832.50	14	821.50	838.00	6	1,858	0.32%
2020/08/07	10	795.20	1	797.00	790.00	9	1,810	0.50%
2020/08/06	2.1	782.94	9	792.22	782.00	-6.9	1,810	-0.38%
2020/08/05	92	789.80	2	792.00	789.00	90	1,841	4.89%
2020/08/04	0	0.00	7	775.57	781.00	-7	1,863	-0.38%
2020/08/03	3	774.67	4	783.75	775.00	-1	1,868	-0.05%
2020/07/31	2	785.00	4	780.50	784.00	-2	1,878	-0.11%
2020/07/30	6	784.50	1	784.00	785.00	5	1,894	0.26%
2020/07/29	1	778.00	2	773.00	771.00	-1	1,909	-0.05%
2020/07/28	2	801.50	7	791.43	778.00	-5	1,921	-0.26%
2020/07/27	6.1	780.80	9	782.78	788.00	-2.9	1,948	-0.15%
2020/07/24	7	778.29	6	780.00	773.00	1	1,948	0.05%
2020/07/23	6	824.67	18	821.56	826.00	-12	1,929	-0.62%
2020/07/22	44	817.36	3	804.33	819.00	41	1,919	2.14%
2020/07/21	2	791.50	17	797.59	787.00	-15	1,888	-0.79%
2020/07/20	24	776.67	4	779.25	797.00	20	1,893	1.06%
2020/07/17	5	750.00	64	750.88	753.00	-59	1,869	-3.16%
2020/07/16	30.1	764.30	5	761.20	760.00	25.1	1,869	1.34%
2020/07/15	6	776.17	5	780.80	770.00	1	1,871	0.05%
2020/07/14	9	782.00	0	0.00	782.00	9	1,895	0.47%
2020/07/13	4	797.00	68	788.28	792.00	-64	1,894	-3.38%
2020/07/10	1	806.00	33	796.97	781.00	-32	1,881	-1.70%
2020/07/09	3	821.67	45	837.89	812.00	-42	1,862	-2.25%
2020/07/08	12	825.75	6	817.50	812.00	6	1,809	0.33%
2020/07/07	5	816.80	62	818.76	812.00	-57	1,803	-3.16%
2020/07/06	16.1	818.32	71	816.56	817.00	-54.9	1,800	-3.05%
2020/07/03	2	807.50	23	820.65	805.00	-21	1,807	-1.16%
2020/07/02	21	842.67	29	837.52	844.00	-8	1,794	-0.45%
2020/07/01	13	852.69	25	847.24	839.00	-12	1,778	-0.67%
2020/06/30	10	802.10	1	805.99	802.00	9	1,743	0.52%
2020/06/29	1.1	791.58	5	795.60	790.00	-3.9	1,761	-0.22%
2020/06/24	12	790.33	36	784.11	799.00	-24	1,757	-1.37%
2020/06/23	1	793.00	44	802.45	793.00	-43	1,758	-2.45%
2020/06/22	7	822.86	2	822.50	817.00	5	1,753	0.29%
2020/06/19	2	837.00	7	832.86	830.00	-5	1,764	-0.28%
2020/06/18	5	828.80	1	828.00	830.00	4	1,760	0.23%
2020/06/17	2	819.00	7	828.86	815.00	-5	1,789	-0.28%
2020/06/16	6.1	823.30	3	824.33	833.00	3.1	1,817	0.17%
2020/06/15	6	800.50	15	818.40	793.00	-9	1,845	-0.49%
2020/06/12	13	794.77	3	786.00	811.00	10	1,855	0.54%
2020/06/11	7	809.86	81	813.67	804.00	-74	1,875	-3.95%
2020/06/10	38	831.18	45	823.22	819.00	-7	1,885	-0.37%
2020/06/09	18	785.94	4	776.75	790.00	14	1,879	0.74%
2020/06/08	17.1	769.12	0	0.00	776.00	17.1	1,890	0.90%
2020/06/05	6	755.17	13	754.92	751.00	-7	1,882	-0.37%
2020/06/04	58	769.83	46	782.20	764.00	12	1,868	0.64%
2020/06/03	47	762.74	46	761.61	759.00	1	1,855	0.05%
2020/06/02	10	796.20	10	806.50	762.00	0	1,830	0.00%
2020/06/01	40	825.60	8	820.88	832.00	32	1,803	1.77%
2020/05/29	8	809.25	35	807.69	801.00	-27	1,814	-1.49%
2020/05/28	0	0.00	19	855.37	845.00	-19	1,795	-1.06%
2020/05/27	6	875.00	3	875.33	866.00	3	1,794	0.17%
2020/05/26	7.1	869.53	7	872.14	866.00	0.1	1,806	0.00%
2020/05/25	4	855.75	0	0.00	861.00	4	1,807	0.22%
2020/05/22	2	846.50	24	855.96	840.00	-22	1,809	-1.22%
2020/05/20	7	866.29	59	856.20	854.00	-52	1,807	-2.88%
2020/05/19	8	877.63	3	867.00	857.00	5	1,813	0.28%
2020/05/18	28.1	856.24	2	835.00	835.00	26.1	1,817	1.43%
2020/05/15	3	824.00	6	821.50	829.00	-3	1,809	-0.17%
2020/05/14	3	827.00	6	807.17	801.00	-3	1,799	-0.17%
2020/05/13	1	837.00	8	828.25	829.00	-7	1,821	-0.38%
2020/05/12	12	838.67	12	875.67	836.00	0	1,817	0.00%
2020/05/11	12	841.25	3	847.67	873.00	9	1,799	0.50%
2020/05/08	0	0.00	2	798.00	794.00	-2	1,780	-0.11%
2020/05/07	2	797.00	3	777.67	795.00	-1	1,785	-0.06%
2020/05/06	20.1	776.91	2	768.00	772.00	18.1	1,778	1.02%
2020/05/05	0	0.00	4	769.00	750.00	-4	1,774	-0.23%
2020/05/04	66	766.61	9	755.00	768.00	57	1,787	3.19%
2020/04/30	30	759.90	51	752.27	770.00	-21	1,799	-1.17%
2020/04/29	3	723.33	5	718.20	725.00	-2	1,777	-0.11%
2020/04/28	3	708.33	4	696.00	714.00	-1	1,778	-0.06%
2020/04/27	44.1	682.27	0	0.00	683.00	44.1	1,779	2.48%
2020/04/24	5	673.00	13	671.00	669.00	-8	1,784	-0.45%
2020/04/23	14	665.07	2	662.50	674.00	12	1,787	0.67%
2020/04/22	4	647.00	3	649.67	647.00	1	1,769	0.06%
2020/04/21	2	652.00	3	654.00	651.00	-1	1,770	-0.06%
2020/04/20	1	649.00	85	650.14	651.00	-84	1,768	-4.75%
2020/04/17	17	680.53	29	667.52	663.00	-12	1,773	-0.68%
2020/04/16	5.1	665.05	20	667.90	663.00	-14.9	1,797	-0.83%
2020/04/15	6	675.83	0	0.00	675.00	6	1,845	0.33%
2020/04/14	22	672.86	13	674.46	675.00	9	1,847	0.49%
2020/04/13	0	0.00	1	669.00	661.00	-1	1,842	-0.05%
2020/04/10	2	697.00	26	672.31	673.00	-24	1,840	-1.30%
2020/04/08	1	717.00	53	716.43	712.00	-52	1,839	-2.83%
2020/04/07	3	735.67	1	734.00	738.00	2	1,823	0.11%
2020/04/06	1.1	712.18	1	703.00	715.00	0.1	1,830	0.00%
2020/04/01	6	691.00	2	700.50	695.00	4	1,816	0.22%
2020/03/31	1	694.00	1	688.00	702.00	0	1,809	0.00%
2020/03/30	0	0.00	5	677.40	674.00	-5	1,785	-0.28%
2020/03/26	22	695.22	1	685.00	697.00	21	1,755	1.20%
2020/03/25	22	695.95	17	684.82	677.00	5	1,743	0.29%
2020/03/24	33	675.55	8	666.38	668.00	25	1,726	1.45%
2020/03/23	25	621.12	12	619.33	639.00	13	1,701	0.76%
2020/03/20	76	619.53	2	607.50	611.00	74	1,666	4.44%
2020/03/19	4	628.00	41	600.10	577.00	-37	1,622	-2.28%
2020/03/18	6	684.83	0	0.00	641.00	6	1,600	0.37%
2020/03/17	3	683.00	11	671.64	674.00	-8	1,576	-0.51%
2020/03/16	157	687.30	32	693.44	661.00	125	1,549	8.07%	大買/鉅額交易
2020/03/13	130	630.92	15	615.33	698.00	115	1,538	7.48%	大買/鉅額交易
2020/03/12	108	658.96	36	665.08	647.00	72	1,486	4.84%	大買/
2020/03/11	4	721.25	17	724.29	709.00	-13	1,460	-0.89%
2020/03/10	29	701.55	2	697.00	720.00	27	1,479	1.83%
2020/03/09	102	698.23	11	702.45	692.00	91	1,470	6.19%	大買/
2020/03/06	1	725.85	9	731.44	725.00	-8	1,458	-0.55%
2020/03/05	14	738.43	5	736.00	745.00	9	1,450	0.62%
2020/03/04	6	706.67	17	702.24	703.00	-11	1,423	-0.77%
2020/03/03	5	704.60	19	722.21	701.00	-14	1,407	-0.99%
2020/03/02	101	718.57	0	0.00	712.00	101	1,393	7.25%	大買/鉅額交易
2020/02/27	1	707.00	42	718.02	724.00	-41	1,537	-2.67%
2020/02/26	21	749.43	7	746.43	742.00	14	1,527	0.92%
2020/02/25	2	758.50	0	0.00	757.00	2	1,528	0.13%
2020/02/24	3	758.67	1	760.00	757.00	2	1,542	0.13%
2020/02/21	1	784.00	5	777.00	775.00	-4	1,559	-0.26%
2020/02/20	2	783.00	8	772.00	784.00	-6	1,568	-0.38%
2020/02/19	18	761.39	27	758.22	761.00	-9	1,553	-0.58%
2020/02/18	2	735.00	3.2	737.06	735.00	-1.2	1,550	-0.08%
2020/02/17	4	754.77	11	754.91	757.00	-7	1,568	-0.45%
2020/02/14	12	758.08	43	754.44	760.00	-31	1,582	-1.96%
2020/02/13	2	731.00	25	734.16	721.00	-23	1,573	-1.46%
2020/02/12	6	730.50	3	723.00	740.00	3	1,581	0.19%
2020/02/11	6	712.50	3	710.33	723.00	3	1,628	0.18%
2020/02/10	2	717.50	3	719.33	710.00	-1	1,647	-0.06%
2020/02/07	5	743.60	18	743.44	735.00	-13	1,688	-0.77%
2020/02/06	37	744.95	7	744.43	747.00	30	1,764	1.70%
2020/02/05	5	743.20	16	740.25	724.00	-11	1,796	-0.61%
2020/02/04	8	722.13	6	714.17	724.00	2	1,799	0.11%
2020/02/03	7	679.00	8	675.50	686.00	-1	1,811	-0.06%
2020/01/31	13	704.54	6	707.67	702.00	7	1,805	0.39%
2020/01/30	1	695.00	5	705.40	683.00	-4	1,811	-0.22%
2020/01/20	3	722.33	1	726.00	721.00	2	1,809	0.11%
2020/01/17	10	712.80	1	711.00	707.00	9	1,817	0.50%
2020/01/16	0	0.00	12	702.75	709.00	-12	1,840	-0.65%
2020/01/15	5	708.20	3	706.33	705.00	2	1,867	0.11%
2020/01/14	2	698.00	2	697.50	707.00	0	1,870	0.00%
2020/01/13	3	694.00	4	704.50	690.00	-1	1,865	-0.05%
2020/01/10	12	706.42	46	705.89	704.00	-34	1,861	-1.83%
2020/01/09	22	664.50	40	677.10	688.00	-18	1,829	-0.98%
2020/01/08	4	626.25	2	624.00	627.00	2	1,794	0.11%
2020/01/07	2	631.00	7	637.57	627.00	-5	1,830	-0.27%
2020/01/06	3	633.00	3	628.00	632.00	0	1,861	0.00%
2020/01/03	0	0.00	7	640.00	625.00	-7	1,885	-0.37%
2020/01/02	2	639.00	0	0.00	630.00	2	1,906	0.10%
2019/12/31	1	638.00	9	632.56	635.00	-8	1,919	-0.42%
2019/12/30	13	630.92	1	619.00	639.00	12	1,918	0.63%
2019/12/27	0	0.00	12	611.58	606.00	-12	1,902	-0.63%
2019/12/26	1	614.00	234	614.48	614.00	-233	1,905	-12.23%	大賣/鉅額交易
2019/12/25	0	0.00	52	626.79	622.00	-52	1,910	-2.72%
2019/12/24	0	0.00	3	626.00	627.00	-3	1,922	-0.16%
2019/12/23	40	624.03	1	625.00	627.00	39	1,929	2.02%
2019/12/20	1	612.00	0	0.00	612.00	1	1,923	0.05%
2019/12/17	1	620.00	7	620.71	619.00	-6	2,027	-0.30%
2019/12/16	1	616.00	8	612.38	618.00	-7	2,062	-0.34%
2019/12/13	43	611.84	2	615.50	619.00	41	2,058	1.99%
2019/12/12	3	596.33	5	597.20	594.00	-2	2,040	-0.10%
2019/12/11	4	597.50	1	597.00	600.00	3	2,070	0.14%
2019/12/10	5	590.20	43	591.84	595.00	-38	2,066	-1.84%
2019/12/09	3	577.00	15	576.60	579.00	-12	2,049	-0.59%
2019/12/06	17	577.29	12	581.17	575.00	5	2,075	0.24%
2019/12/05	37	580.89	16	572.25	580.00	21	2,081	1.01%
2019/12/04	23	557.70	1	552.00	561.00	22	2,061	1.07%
2019/12/03	2	550.50	0	0.00	551.00	2	2,060	0.10%
2019/12/02	5	549.60	3	548.33	550.00	2	2,068	0.10%
2019/11/29	0	0.00	3	548.67	553.00	-3	2,078	-0.14%
2019/11/28	0	0.00	1	548.00	548.00	-1	2,099	-0.05%
2019/11/27	8	549.38	18	549.78	546.00	-10	2,111	-0.47%
2019/11/26	2	559.50	15	561.47	557.00	-13	2,118	-0.61%
2019/11/25	1	554.00	59	552.56	558.00	-58	1,982	-2.93%
2019/11/22	1	548.00	5	551.60	548.00	-4	1,984	-0.20%
2019/11/21	7	544.86	35	542.66	550.00	-28	2,015	-1.39%
2019/11/20	1	539.00	2	544.50	539.00	-1	2,032	-0.05%
2019/11/19	89	550.01	13	549.31	550.00	76	2,034	3.74%
2019/11/18	2	549.50	6	549.83	554.00	-4	2,031	-0.20%
2019/11/15	8	548.75	15	544.33	547.00	-7	2,062	-0.34%
2019/11/14	10	537.10	7	529.71	536.00	3	2,078	0.14%
2019/11/13	18	522.89	160	515.86	524.00	-142	2,070	-6.86%	大賣/鉅額交易
2019/11/12	72	519.00	69	507.99	523.00	3	2,070	0.14%
2019/11/11	1	506.00	11	515.55	506.00	-10	2,098	-0.48%
2019/11/08	143	519.94	68	509.40	524.00	75	2,134	3.51%	大買/
2019/11/07	11	495.45	27	496.63	499.00	-16	2,137	-0.75%
2019/11/06	34	502.38	5	502.60	507.00	29	2,190	1.32%
2019/11/05	62	517.95	291	517.52	490.00	-229	2,147	-10.66%	大賣/鉅額交易
2019/11/04	7	531.86	98	532.36	532.00	-91	2,083	-4.37%
2019/11/01	10	560.10	18	564.78	558.00	-8	2,066	-0.39%
2019/10/31	7	560.29	28	552.75	579.00	-21	2,071	-1.01%
2019/10/30	0	0.00	10	549.10	542.00	-10	2,072	-0.48%
2019/10/29	17	541.88	73	541.63	545.00	-56	2,070	-2.71%
2019/10/28	7	533.29	1	530.00	535.00	6	2,070	0.29%
2019/10/25	6	518.50	9	522.67	518.00	-3	2,072	-0.14%
2019/10/24	39	519.21	9	514.67	525.00	30	2,089	1.44%
2019/10/23	61	510.89	23	513.70	508.00	38	2,120	1.79%
2019/10/22	8	500.63	93	500.08	499.00	-85	2,139	-3.97%
2019/10/21	2	492.75	31	490.00	489.50	-29	2,127	-1.36%
2019/10/18	33	494.53	6	495.58	495.00	27	2,122	1.27%
2019/10/17	255	498.02	3	496.00	505.00	252	2,119	11.89%	大買/鉅額交易
2019/10/16	0	0.00	27	494.39	485.50	-27	2,091	-1.29%
2019/10/15	13	503.96	11	500.64	494.50	2	2,073	0.10%
2019/10/14	10	497.55	5	494.10	495.00	5	2,042	0.24%
2019/10/09	124	487.42	31	475.24	485.00	93	2,011	4.62%	大買/
2019/10/08	44	477.33	15	471.33	481.00	29	1,983	1.46%
2019/10/07	11	461.64	89	458.92	456.00	-78	1,956	-3.99%
2019/10/04	1	454.00	0	0.00	454.00	1	1,961	0.05%
2019/10/03	9	453.11	8	454.00	455.50	1	1,956	0.05%
2019/10/02	3	449.00	0	0.00	449.00	3	1,949	0.15%
2019/10/01	3	438.00	0	0.00	437.00	3	1,950	0.15%
2019/09/27	7	441.50	0	0.00	441.50	7	1,967	0.36%
2019/09/24	1	457.00	87	459.10	459.50	-86	1,940	-4.43%
2019/09/23	0	0.00	6	463.50	460.50	-6	1,927	-0.31%
2019/09/20	8	461.19	6	462.25	467.00	2	1,915	0.10%
2019/09/19	49	449.72	702	447.37	440.00	-653	1,836	-35.55%	大賣/鉅額交易
2019/09/18	0	0.00	2	452.50	451.50	-2	1,795	-0.11%
2019/09/17	0	0.00	10	449.05	448.50	-10	1,786	-0.56%
2019/09/16	7	444.57	2	440.50	446.50	5	1,788	0.28%
2019/09/12	8	426.56	12	427.71	429.50	-4	1,762	-0.23%
2019/09/11	9	420.22	3	422.67	422.50	6	1,762	0.34%
2019/09/10	8	419.19	4	420.25	418.50	4	1,756	0.23%
2019/09/09	34	435.28	238	438.90	437.00	-204	1,723	-11.84%	大賣/鉅額交易
2019/09/06	5	445.70	6	441.17	444.50	-1	1,706	-0.06%
2019/09/05	2	438.50	0	0.00	439.00	2	1,691	0.12%
2019/09/04	0	0.00	2	439.00	440.00	-2	1,678	-0.12%
2019/09/03	3	440.00	3	449.00	441.50	0	1,671	0.00%
2019/09/02	31	446.31	4	442.00	450.00	27	1,687	1.60%
2019/08/30	17	433.71	13	436.65	430.00	4	1,667	0.24%
2019/08/29	2	432.50	5	433.60	430.00	-3	1,667	-0.18%
2019/08/28	8	432.31	27	434.33	433.50	-19	1,657	-1.15%
2019/08/27	12	430.04	2	431.00	424.00	10	1,671	0.60%
2019/08/26	37	422.54	52	421.88	420.50	-15	1,715	-0.87%
2019/08/23	9	443.50	19	446.47	431.50	-10	1,669	-0.60%
2019/08/22	22	457.18	18	457.31	455.00	4	1,631	0.25%
2019/08/21	0	0.00	23	452.78	445.00	-23	1,609	-1.43%
2019/08/20	35	452.59	25	449.40	448.00	10	1,592	0.63%
2019/08/19	7	442.50	15	432.10	441.00	-8	1,564	-0.51%
2019/08/16	269	420.39	3	423.17	421.00	266	1,544	17.22%	大買/鉅額交易
2019/08/15	248	416.47	8	415.56	421.50	240	1,566	15.32%	大買/鉅額交易
2019/08/14	209	425.22	23	424.37	422.00	186	1,552	11.98%	大買/鉅額交易
2019/08/13	100	410.37	22	410.98	415.00	78	1,498	5.20%
2019/08/12	68	414.63	43	417.85	408.00	25	1,449	1.73%
2019/08/08	118	403.33	40	407.69	412.00	78	1,383	5.64%	大買/
2019/08/07	102	382.57	2	383.50	382.50	100	1,301	7.68%	大買/
2019/08/06	71	373.11	5	364.80	378.50	66	1,298	5.08%
2019/08/05	44	381.86	48	385.10	375.50	-4	1,281	-0.31%
2019/08/02	55	389.86	40	388.85	392.50	15	1,263	1.19%
2019/08/01	75	390.49	1	392.00	391.00	74	1,248	5.93%
2019/07/31	2	378.25	6	378.58	382.00	-4	1,223	-0.33%
2019/07/30	30	386.33	6	388.92	381.00	24	1,236	1.94%
2019/07/29	65	394.45	5	394.30	391.00	60	1,242	4.83%
2019/07/26	79	392.55	12	387.50	392.50	67	1,263	5.30%
2019/07/25	118	389.23	43	386.56	381.50	75	1,233	6.08%	大買/
2019/07/24	39	373.27	31	376.74	379.00	8	1,169	0.68%
2019/07/23	5	357.50	12	356.92	357.00	-7	1,123	-0.62%
2019/07/22	17	355.79	0	0.00	355.00	17	1,129	1.51%
2019/07/19	3	364.00	14	364.25	354.00	-11	1,137	-0.97%
2019/07/18	62	359.10	4	358.88	360.50	58	1,160	5.00%
2019/07/17	60	360.08	32	359.45	360.00	28	1,189	2.35%
2019/07/16	51	361.23	4	354.38	361.00	47	1,210	3.88%
2019/07/15	16	352.19	0	0.00	354.00	16	1,217	1.31%
2019/07/12	0	0.00	7	349.29	347.50	-7	1,223	-0.57%
2019/07/11	5	351.20	24	348.04	350.50	-19	1,229	-1.55%
2019/07/10	34	359.24	8	360.19	356.50	26	1,218	2.13%
2019/07/09	1	353.50	0	0.00	353.00	1	1,199	0.08%
2019/07/08	0	0.00	3	363.17	360.00	-3	1,201	-0.25%
2019/07/05	183	367.23	0	0.00	367.00	183	1,206	15.17%	大買/鉅額交易
2019/07/04	32	365.16	0	0.00	366.50	32	1,220	2.62%
2019/07/01	1	356.50	20	356.15	356.00	-19	1,310	-1.45%
2019/06/28	0	0.00	2	353.25	353.50	-2	1,350	-0.15%
2019/06/27	1	355.50	0	0.00	353.50	1	1,392	0.07%
2019/06/26	57	356.84	0	0.00	352.50	57	1,429	3.99%
2019/06/19	1	341.00	0	0.00	341.50	1	1,611	0.06%
2019/06/18	1	327.00	80	326.61	325.50	-79	1,612	-4.90%
2019/06/14	0	0.00	12	336.42	334.50	-12	1,636	-0.73%
2019/06/13	0	0.00	1	344.00	344.00	-1	1,636	-0.06%
2019/06/12	0	0.00	4	350.13	349.50	-4	1,640	-0.24%
2019/06/11	21	348.31	0	0.00	350.00	21	1,642	1.28%
2019/06/10	4	350.13	0	0.00	355.00	4	1,659	0.24%
2019/06/06	0	0.00	2	323.50	324.50	-2	1,633	-0.12%
2019/06/05	303	322.17	3	320.17	322.00	300	1,636	18.33%	大買/鉅額交易
2019/06/04	1	315.00	52	313.43	308.50	-51	1,629	-3.13%
2019/06/03	27	312.24	92	311.79	323.00	-65	1,627	-3.99%
2019/05/31	37	329.85	11	327.36	327.00	26	1,604	1.62%
2019/05/29	1	359.00	0	0.00	358.00	1	1,630	0.06%
2019/05/28	5	365.50	1	365.00	365.00	4	1,638	0.24%
2019/05/27	6	365.00	2	363.25	362.50	4	1,643	0.24%
2019/05/24	4	367.63	15	365.13	364.00	-11	1,663	-0.66%
2019/05/23	15	359.77	5	367.90	361.00	10	1,670	0.60%
2019/05/22	57	370.43	0	0.00	370.00	57	1,652	3.45%
2019/05/21	1	336.00	0	0.00	358.00	1	1,629	0.06%
2019/05/20	2	326.75	0	0.00	327.00	2	1,641	0.12%
2019/05/16	0	0.00	11	338.55	337.00	-11	1,660	-0.66%
2019/05/15	30	347.82	1	344.00	342.00	29	1,661	1.75%
2019/05/14	8	339.13	0	0.00	342.50	8	1,653	0.48%
2019/05/13	2	347.75	2	345.50	345.00	0	1,650	0.00%
2019/05/10	16	358.78	10	357.50	357.50	6	1,644	0.36%
2019/05/09	1	354.00	11	364.18	354.00	-10	1,630	-0.61%
2019/05/07	75	366.13	0	0.00	368.50	75	1,581	4.74%
2019/05/06	1	350.00	0	0.00	358.50	1	1,555	0.06%
2019/05/03	10	346.20	0	0.00	358.00	10	1,530	0.65%
2019/05/02	10	330.00	0	0.00	331.00	10	1,482	0.67%
2019/04/26	0	0.00	23	319.04	316.00	-23	1,481	-1.55%
2019/04/24	100	328.61	3	330.00	330.00	97	1,488	6.52%
2019/04/23	1	316.00	65	317.47	316.00	-64	1,467	-4.36%
2019/04/22	0	0.00	20	333.10	328.00	-20	1,442	-1.39%
2019/04/19	0	0.00	31	340.69	342.00	-31	1,424	-2.18%
2019/04/18	1	348.00	0	0.00	348.00	1	1,433	0.07%
2019/04/17	0	0.00	11	367.82	363.00	-11	1,433	-0.77%
2019/04/16	0	0.00	15	359.93	364.00	-15	1,422	-1.05%
2019/04/12	0	0.00	4	355.88	355.50	-4	1,404	-0.28%
2019/04/11	0	0.00	12	356.28	352.50	-12	1,397	-0.86%
2019/04/10	2	351.00	244.7	356.75	357.50	-242.7	1,381	-17.57%	大賣/鉅額交易
2019/04/09	2	345.00	64	350.09	350.00	-62	1,355	-4.57%
2019/04/08	3	361.83	8	373.06	354.50	-5	1,316	-0.38%
2019/04/03	5	377.00	12	379.50	378.00	-7	1,253	-0.56%
2019/04/02	18	376.25	5	381.20	381.50	13	1,232	1.06%
2019/04/01	27	385.91	35	383.49	381.00	-8	1,184	-0.68%
2019/03/29	44	394.19	0	0.00	392.50	44	1,142	3.85%
2019/03/28	35	385.07	6	381.50	390.50	29	1,096	2.64%