緯穎 (6669)-富邦券商分點個股進出

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
2020
漲跌
▲65
漲幅
+3.32%
成交量
1,905張
產業
上市電腦週邊類股
621人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

緯穎 (6669)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	52	1986.64	20.6	1996.75	2020.00	31.4	1,909	1.65%
2024/12/02	64.3	1974.30	7.7	1961.74	1955.00	56.5	1,890	2.99%
2024/11/29	3	1969.87	8	1953.13	1935.00	-5	1,875	-0.27%
2024/11/28	12.2	1929.35	1	1955.22	1980.00	11.2	1,863	0.60%
2024/11/27	3.2	1931.74	19	1976.29	1910.00	-15.8	1,838	-0.86%
2024/11/26	35.3	2126.32	9.4	2131.97	2115.00	25.9	1,765	1.46%
2024/11/25	28.5	2206.84	61.2	2200.06	2200.00	-32.7	1,747	-1.87%
2024/11/22	90	2143.28	17.1	2142.57	2130.00	72.9	1,728	4.22%
2024/11/21	0.1	2059.67	0	0.00	2035.00	0.1	1,716	0.01%
2024/11/20	5.1	2085.05	3.1	2088.87	2080.00	2	1,718	0.11%
2024/11/19	1	2070.00	1.8	2091.41	2085.00	-0.8	1,718	-0.05%
2024/11/18	5	2100.09	13.4	2129.86	2065.00	-8.3	1,718	-0.49%
2024/11/15	10.9	2196.74	41	2239.88	2160.00	-30.1	1,735	-1.73%
2024/11/14	200.9	2270.67	54.1	2260.55	2260.00	146.8	1,734	8.46%	大買/鉅額交易
2024/11/13	72.3	2123.14	6.1	2118.61	2140.00	66.2	1,679	3.94%
2024/11/12	44.2	2128.28	13	2136.91	2100.00	31.2	1,666	1.87%
2024/11/11	120.1	2089.89	4	2120.00	2085.00	116.1	1,633	7.10%	大買/鉅額交易
2024/11/08	19	2029.23	4.1	2040.06	2060.00	14.9	1,612	0.93%
2024/11/07	25.3	2003.36	4.2	2001.22	2000.00	21	1,650	1.27%
2024/11/06	9.1	1975.66	4	1984.91	1990.00	5.1	1,666	0.30%
2024/11/05	6	1942.43	24	1940.83	1930.00	-18	1,691	-1.06%
2024/11/04	58	1949.83	39.2	1950.17	1960.00	18.8	1,733	1.09%
2024/11/01	16	1859.68	0	1858.33	1865.00	16	1,740	0.92%
2024/10/30	30	1920.83	14	1922.86	1905.00	16	1,750	0.91%
2024/10/29	0	1921.67	45	1912.22	1920.00	-45	1,790	-2.51%
2024/10/28	3.3	1976.88	2	2000.00	1970.00	1.3	1,832	0.07%
2024/10/25	35.6	1978.54	71.1	1976.83	1980.00	-35.5	1,878	-1.89%
2024/10/24	90.1	2007.71	3.1	1988.79	1985.00	87	1,900	4.58%
2024/10/23	31.5	2045.19	0.2	2035.08	2045.00	31.3	1,940	1.61%
2024/10/22	61	2024.34	26.1	2019.44	2025.00	34.9	1,945	1.79%
2024/10/21	31	1973.39	54	1973.78	1975.00	-23	1,936	-1.19%
2024/10/18	2	1989.97	8.5	1960.88	1935.00	-6.5	1,951	-0.33%
2024/10/17	0	1940.00	0	1925.77	1950.00	0	1,967	0.00%
2024/10/16	1.2	1930.08	80.1	1927.42	1930.00	-78.9	1,976	-3.99%
2024/10/15	2	1962.52	5	1960.20	1965.00	-3	1,979	-0.15%
2024/10/14	47	1985.00	8.1	1945.33	1990.00	38.9	1,955	1.99%
2024/10/11	0.3	1890.00	23	1873.69	1895.00	-22.7	1,922	-1.18%
2024/10/09	1	1830.00	8	1843.14	1805.00	-7	1,925	-0.36%
2024/10/08	15	1745.00	1	1735.02	1745.00	14	1,913	0.73%
2024/10/07	3.4	1706.20	1	1705.00	1705.00	2.4	1,924	0.13%
2024/10/04	10	1769.99	10	1759.99	1730.00	0	1,918	0.00%
2024/10/01	2	1775.00	0	0.00	1755.00	2	1,906	0.10%
2024/09/30	3	1773.18	19	1743.16	1715.00	-16	1,913	-0.83%
2024/09/27	0.8	1824.35	6.2	1860.64	1825.00	-5.4	1,902	-0.28%
2024/09/26	1.2	1829.60	5	1818.01	1825.00	-3.8	1,885	-0.20%
2024/09/25	13.8	1839.96	5	1866.93	1825.00	8.8	1,881	0.47%
2024/09/24	63	1780.96	62	1778.07	1795.00	1	1,870	0.05%
2024/09/23	6	1783.35	1	1805.00	1775.00	5	1,864	0.27%
2024/09/20	0	1801.67	6.8	1784.84	1770.00	-6.8	1,873	-0.36%
2024/09/19	38.7	1818.91	6	1800.01	1820.00	32.7	1,887	1.73%
2024/09/18	2.1	1725.72	6	1748.36	1715.00	-4	1,882	-0.21%
2024/09/16	0.4	1802.79	0	0.00	1820.00	0.4	1,873	0.02%
2024/09/13	12	1819.97	43.2	1817.69	1780.00	-31.2	1,884	-1.66%
2024/09/12	104	1787.02	13	1773.47	1815.00	91	1,899	4.79%	大買/
2024/09/11	0	1647.50	0	0.00	1650.00	0	1,872	0.00%
2024/09/10	1	1675.06	1.6	1661.88	1675.00	-0.6	1,850	-0.03%
2024/09/09	1.6	1707.72	11	1680.06	1715.00	-9.5	1,844	-0.51%
2024/09/06	0.4	1711.58	3	1710.01	1715.00	-2.6	1,855	-0.14%
2024/09/05	1	1660.00	1	1685.00	1660.00	0	1,863	0.00%
2024/09/04	34	1693.83	66	1696.36	1675.00	-32	1,862	-1.72%
2024/09/03	0	1863.75	0.1	1876.81	1840.00	-0.1	1,828	0.00%
2024/09/02	17	1880.29	0.5	1896.00	1855.00	16.5	1,833	0.90%
2024/08/30	4	1899.93	4	1890.00	1900.00	0	1,833	0.00%
2024/08/29	3	1905.01	7	1877.15	1905.00	-4	1,828	-0.22%
2024/08/28	2	1925.00	0	1925.00	1925.00	2	1,825	0.11%
2024/08/27	2.1	1909.61	0	1902.11	1905.00	2	1,858	0.11%
2024/08/26	16.8	1954.61	4	1934.88	1910.00	12.7	1,863	0.68%
2024/08/23	1.3	1874.19	3	1880.24	1915.00	-1.7	1,853	-0.09%
2024/08/22	1	1870.08	35	1868.57	1865.00	-34	1,847	-1.84%
2024/08/21	2	1920.00	5	1906.00	1890.00	-3	1,839	-0.16%
2024/08/20	5.3	1978.55	8	1977.49	1940.00	-2.7	1,857	-0.15%
2024/08/19	32.2	1965.46	1	2017.76	1930.00	31.2	1,861	1.67%
2024/08/16	20.2	2022.19	4	1990.03	2025.00	16.1	1,826	0.88%
2024/08/15	138	1949.67	204	1948.87	1925.00	-66	1,802	-3.66%	大買/大賣/
2024/08/14	7.8	1973.22	1	2025.00	1960.00	6.8	1,797	0.38%
2024/08/13	42.7	1961.29	0.1	1962.50	1950.00	42.6	1,789	2.38%
2024/08/12	16	1918.44	18	1929.74	1965.00	-2	1,809	-0.11%
2024/08/09	19.3	1920.44	0	1919.17	1875.00	19.3	1,837	1.05%
2024/08/08	16.2	1886.33	5	1885.02	1905.00	11.2	1,793	0.62%
2024/08/07	70	1931.41	61	1945.32	1950.00	9	1,771	0.51%
2024/08/06	11	1761.45	53	1761.79	1775.00	-42	1,757	-2.39%
2024/08/05	15	1791.00	8.7	1795.35	1790.00	6.3	1,747	0.36%
2024/08/02	19	1984.26	2.5	2032.00	1985.00	16.5	1,765	0.94%
2024/08/01	23.5	2161.13	13.3	2155.88	2135.00	10.2	1,741	0.59%
2024/07/31	67	2032.57	3	2045.00	2030.00	64	1,706	3.75%
2024/07/30	112	1981.38	8	1997.50	1990.00	104	1,663	6.25%	大買/鉅額交易
2024/07/29	3.3	1902.67	17.2	1971.79	1900.00	-13.9	1,622	-0.86%
2024/07/26	6.5	1988.93	9	1994.44	1975.00	-2.5	1,604	-0.16%
2024/07/23	1.5	2168.42	57.3	2163.54	2170.00	-55.8	1,557	-3.59%
2024/07/22	11.2	2165.45	71.2	2144.96	2160.00	-60	1,552	-3.86%
2024/07/19	2	2279.98	1	2263.75	2205.00	1	1,552	0.06%
2024/07/18	202	2293.00	46.4	2276.44	2275.00	155.6	1,552	10.02%	大買/鉅額交易
2024/07/17	204	2448.87	15.4	2399.25	2380.00	188.6	1,549	12.17%	大買/鉅額交易
2024/07/16	212.6	2442.06	3	2446.67	2460.00	209.6	1,580	13.26%	大買/鉅額交易
2024/07/15	0	2385.00	2	2444.97	2375.00	-2	1,589	-0.13%
2024/07/12	5	2437.07	34	2442.78	2440.00	-29	1,597	-1.81%
2024/07/11	0.3	2569.36	126.3	2555.87	2525.00	-126	1,589	-7.93%	大賣/鉅額交易
2024/07/10	10	2636.00	23	2651.31	2620.00	-13	1,582	-0.82%
2024/07/09	22	2683.41	16	2726.82	2670.00	6	1,598	0.37%
2024/07/08	5.4	2780.85	17	2758.82	2770.00	-11.6	1,599	-0.72%
2024/07/05	20	2753.74	0	0.00	2725.00	20	1,600	1.25%
2024/07/04	30	2693.33	0	0.00	2730.00	30	1,617	1.85%
2024/07/03	182	2616.73	1	2655.00	2620.00	181	1,628	11.12%	大買/鉅額交易
2024/07/02	7	2613.57	0.2	2590.24	2615.00	6.8	1,653	0.41%
2024/07/01	2	2607.50	55	2601.82	2605.00	-53	1,693	-3.13%
2024/06/28	8.1	2630.93	25.3	2636.68	2645.00	-17.2	1,705	-1.01%
2024/06/27	128	2546.17	1	2555.22	2555.00	127	1,704	7.45%	大買/鉅額交易
2024/06/26	5.2	2642.90	35	2582.00	2590.00	-29.8	1,725	-1.72%
2024/06/25	1.2	2605.50	76	2579.01	2605.00	-74.8	1,745	-4.29%
2024/06/24	16	2793.70	93	2720.27	2665.00	-77	1,739	-4.43%
2024/06/21	9	2804.76	50	2851.19	2800.00	-41.1	1,743	-2.36%
2024/06/20	3	2943.25	61	2948.03	2955.00	-58	1,730	-3.35%
2024/06/19	174.1	2959.23	169.1	2897.88	2965.00	5	1,740	0.29%	大買/大賣/
2024/06/18	12	2685.41	0.4	2639.86	2710.00	11.6	1,713	0.68%
2024/06/17	2.2	2669.14	2.4	2673.10	2660.00	-0.1	1,734	-0.01%
2024/06/14	17	2735.59	42	2737.62	2765.00	-25	1,777	-1.41%
2024/06/13	32	2705.63	0	2715.00	2715.00	32	1,796	1.78%
2024/06/12	5	2640.99	103	2646.03	2610.00	-98	1,820	-5.38%	大賣/
2024/06/11	0.1	2575.00	3	2540.00	2610.00	-3	1,840	-0.16%
2024/06/07	10	2628.95	0	2623.43	2630.00	10	1,877	0.53%
2024/06/06	22.2	2634.83	2.1	2652.12	2620.00	20.2	1,897	1.06%
2024/06/05	1	2525.10	0	0.00	2525.00	1	1,925	0.05%
2024/06/04	24.2	2552.73	0.2	2589.75	2535.00	24	1,959	1.22%
2024/06/03	0.7	2587.27	130	2580.69	2565.00	-129.3	1,985	-6.52%	大賣/鉅額交易
2024/05/31	4	2517.66	131	2512.10	2470.00	-127	1,999	-6.35%	大賣/鉅額交易
2024/05/30	0	0.00	12.4	2636.77	2645.00	-12.4	2,004	-0.62%
2024/05/29	11	2691.80	101	2678.02	2640.00	-90	2,031	-4.43%	大賣/
2024/05/28	16	2760.94	2	2705.25	2685.00	14	2,091	0.67%
2024/05/27	12.3	2731.33	30	2706.17	2710.00	-17.7	2,154	-0.82%
2024/05/24	34	2777.34	90.3	2777.60	2740.00	-56.3	2,212	-2.55%
2024/05/23	25.1	2707.83	6	2716.58	2740.00	19.1	2,207	0.86%
2024/05/22	11.8	2579.07	25	2581.20	2595.00	-13.2	2,231	-0.59%
2024/05/21	15	2602.33	0	0.00	2565.00	15	2,263	0.66%
2024/05/20	6	2588.33	82	2596.94	2595.00	-76	2,271	-3.35%
2024/05/17	2	2635.00	1.1	2634.93	2635.00	0.9	2,290	0.04%
2024/05/16	104.5	2676.99	277	2655.42	2665.00	-172.5	2,302	-7.49%	大買/大賣/鉅額交易
2024/05/15	225.6	2589.63	105	2577.22	2595.00	120.5	2,307	5.22%	大買/大賣/鉅額交易
2024/05/14	60	2464.33	15	2463.33	2470.00	45	2,343	1.92%
2024/05/13	16	2402.50	1	2400.00	2385.00	15	2,357	0.64%
2024/05/10	100	2465.40	10	2418.50	2405.00	90	2,392	3.76%
2024/05/09	6.8	2494.12	102	2503.13	2450.00	-95.2	2,404	-3.96%	大賣/
2024/05/08	115	2448.83	145	2490.93	2395.00	-30	2,387	-1.26%	大買/大賣/
2024/05/07	7	2324.29	3	2262.08	2345.00	4	2,381	0.17%
2024/05/06	1.3	2306.10	0	2288.33	2285.00	1.3	2,420	0.05%
2024/05/03	0	2225.00	3	2253.33	2225.00	-3	2,427	-0.12%
2024/05/02	3	2339.98	0	0.00	2275.00	3	2,458	0.12%
2024/04/30	0	0.00	1	2360.00	2360.00	-1	2,495	-0.04%
2024/04/29	2.4	2376.02	2	2364.67	2360.00	0.3	2,548	0.01%
2024/04/26	170.1	2343.90	6	2329.17	2325.00	164.1	2,597	6.32%	大買/鉅額交易
2024/04/25	125.4	2271.54	24	2253.75	2250.00	101.4	2,682	3.78%	大買/鉅額交易
2024/04/24	114	2261.27	10	2259.96	2290.00	104	2,696	3.86%	大買/鉅額交易
2024/04/23	233.3	2106.06	81	2115.68	2130.00	152.3	2,723	5.59%	大買/鉅額交易
2024/04/22	103.2	2145.27	147	2133.10	2160.00	-43.8	2,732	-1.60%	大買/大賣/
2024/04/19	0	2308.75	13.3	2344.96	2315.00	-13.3	2,709	-0.49%
2024/04/18	23	2469.56	2	2420.11	2500.00	21	2,716	0.77%
2024/04/17	14.3	2357.03	9	2379.41	2390.00	5.3	2,756	0.19%
2024/04/16	37.2	2300.04	106	2308.87	2305.00	-68.8	2,786	-2.47%	大賣/
2024/04/15	27	2441.11	84	2417.62	2420.00	-57	2,796	-2.04%
2024/04/12	110	2396.32	6	2367.50	2405.00	104	2,775	3.75%	大買/鉅額交易
2024/04/11	5.3	2374.74	6	2345.00	2325.00	-0.7	2,762	-0.03%
2024/04/10	3	2481.24	3	2370.00	2355.00	0	2,764	0.00%
2024/04/09	32.6	2457.82	67	2410.68	2475.00	-34.4	2,776	-1.24%
2024/04/08	118.2	2503.40	217	2506.06	2475.00	-98.8	2,767	-3.57%	大買/大賣/
2024/04/03	163	2419.57	25.1	2446.03	2460.00	137.9	2,749	5.01%	大買/鉅額交易
2024/04/02	160.4	2263.86	6	2238.34	2240.00	154.4	2,709	5.70%	大買/鉅額交易
2024/04/01	13	2282.31	2	2290.01	2295.00	11	2,703	0.41%
2024/03/29	17.7	2254.35	43	2268.26	2270.00	-25.3	2,695	-0.94%
2024/03/28	18	2160.82	10	2153.52	2190.00	8	2,677	0.30%
2024/03/27	24.1	2187.56	4	2180.08	2185.00	20.1	2,668	0.75%
2024/03/26	0.1	2217.54	16	2265.00	2225.00	-15.9	2,721	-0.58%
2024/03/25	24	2305.41	38	2298.69	2265.00	-14	2,734	-0.51%
2024/03/22	76	2296.84	55	2300.65	2295.00	21	2,756	0.76%
2024/03/21	35.1	2247.98	39	2224.62	2225.00	-3.9	2,775	-0.14%
2024/03/20	31	2238.71	36	2233.47	2195.00	-5	2,799	-0.18%
2024/03/19	513	2197.15	29	2204.13	2175.00	484	2,783	17.39%	大買/鉅額交易
2024/03/18	118.6	2217.58	2	2220.00	2195.00	116.6	2,761	4.22%	大買/鉅額交易
2024/03/15	111	2251.62	134	2224.96	2200.00	-23	2,762	-0.83%	大買/大賣/
2024/03/14	44	2311.70	102.7	2271.51	2260.00	-58.7	2,732	-2.15%	大賣/
2024/03/13	6.5	2372.63	53	2358.40	2330.00	-46.5	2,714	-1.71%
2024/03/12	18.1	2468.00	48	2441.88	2435.00	-29.9	2,684	-1.11%
2024/03/11	26	2492.69	63	2499.29	2430.00	-37	2,679	-1.38%
2024/03/08	17	2558.23	41	2481.71	2445.00	-24	2,674	-0.90%
2024/03/07	14.7	2531.00	195	2500.72	2510.00	-180.3	2,696	-6.69%	大賣/鉅額交易
2024/03/06	76.1	2574.46	164	2531.83	2560.00	-87.9	2,685	-3.27%	大賣/
2024/03/05	109	2530.96	23	2512.39	2560.00	86	2,681	3.21%	大買/
2024/03/04	0	2445.00	20	2530.71	2445.00	-20	2,679	-0.75%
2024/03/01	1	2490.00	127	2473.70	2500.00	-126	2,670	-4.72%	大賣/鉅額交易
2024/02/29	90	2310.78	87.7	2315.63	2330.00	2.3	2,633	0.09%
2024/02/27	50	2071.40	89	2101.80	2120.00	-39	2,574	-1.52%
2024/02/26	14.6	2218.59	5	2207.00	2220.00	9.6	2,527	0.38%
2024/02/23	9	2186.67	24	2180.84	2170.00	-15	2,538	-0.59%
2024/02/22	16	2151.25	22	2165.23	2115.00	-6	2,538	-0.24%
2024/02/21	5	2198.00	1	2170.00	2155.00	4	2,530	0.16%
2024/02/20	3.5	2201.20	52	2205.78	2205.00	-48.5	2,545	-1.91%
2024/02/19	4	2255.00	29	2260.17	2250.00	-25	2,557	-0.98%
2024/02/16	34.1	2313.68	30	2257.19	2285.00	4.1	2,586	0.16%
2024/02/15	110.2	2339.56	142.5	2318.72	2345.00	-32.3	2,597	-1.24%	大買/大賣/
2024/02/05	46	2295.33	6	2305.80	2265.00	40	2,573	1.55%
2024/02/02	42.1	2314.55	17.1	2288.30	2310.00	25	2,577	0.97%
2024/02/01	32	2154.97	49	2155.00	2170.00	-17	2,565	-0.66%
2024/01/31	130.8	2209.93	70	2204.29	2200.00	60.8	2,607	2.33%	大買/
2024/01/30	85	2237.59	12	2225.42	2235.00	73	2,629	2.78%
2024/01/29	11	2165.91	25.1	2183.88	2190.00	-14.1	2,652	-0.53%
2024/01/26	14.1	2114.05	32	2101.88	2080.00	-17.9	2,656	-0.67%
2024/01/25	24	2140.83	126	2124.09	2095.00	-102	2,664	-3.83%	大賣/鉅額交易
2024/01/24	63.1	2194.66	231	2142.90	2125.00	-167.9	2,644	-6.35%	大賣/鉅額交易
2024/01/23	61	2186.48	294.1	2183.19	2220.00	-233.1	2,626	-8.87%	大賣/鉅額交易
2024/01/22	108	2170.32	229	2155.85	2185.00	-121	2,586	-4.68%	大買/大賣/鉅額交易
2024/01/19	190	1989.04	226.4	1971.87	1990.00	-36.4	2,564	-1.42%	大買/大賣/
2024/01/18	12.1	1866.14	27	1893.89	1880.00	-14.9	2,501	-0.60%
2024/01/17	129	1950.66	144.7	1934.56	1885.00	-15.7	2,523	-0.62%	大買/大賣/
2024/01/16	114.8	1915.31	17.6	1913.12	1910.00	97.2	2,555	3.80%	大買/
2024/01/15	36	1875.56	53	1883.49	1865.00	-17	2,551	-0.67%
2024/01/12	7	1907.14	17	1898.24	1905.00	-10	2,560	-0.39%
2024/01/11	44.1	1883.06	63	1799.13	1910.00	-18.9	2,556	-0.74%
2024/01/10	58	1771.47	3	1759.93	1770.00	55	2,530	2.17%
2024/01/09	45	1727.89	188	1719.79	1715.00	-143	2,538	-5.63%	大賣/鉅額交易
2024/01/08	2.7	1703.71	2.7	1696.30	1690.00	0	2,514	0.00%
2024/01/05	7	1701.43	1	1705.00	1710.00	6	2,536	0.24%
2024/01/03	152	1698.26	23.8	1695.04	1695.00	128.2	2,621	4.89%	大買/鉅額交易
2024/01/02	9	1760.00	3	1793.33	1760.00	6	2,617	0.23%
2023/12/29	1	1830.00	6	1847.50	1825.00	-5	2,640	-0.19%
2023/12/28	4	1823.75	5	1835.00	1820.00	-1	2,650	-0.04%
2023/12/27	13	1813.31	51	1813.43	1825.00	-38	2,698	-1.41%
2023/12/26	0.1	1824.69	59	1823.90	1835.00	-58.9	2,729	-2.16%
2023/12/25	16	1865.31	61	1854.51	1825.00	-45	2,763	-1.63%
2023/12/22	67	1848.66	2.3	1835.60	1840.00	64.7	2,775	2.33%
2023/12/21	46.7	1793.46	3	1773.60	1825.00	43.7	2,771	1.58%
2023/12/20	2	1730.00	2	1727.59	1735.00	0	2,713	0.00%
2023/12/19	16	1705.00	20	1740.72	1690.00	-4	2,708	-0.15%
2023/12/18	19.1	1742.71	2	1745.00	1735.00	17.1	2,711	0.63%
2023/12/15	1	1740.00	6	1750.83	1740.00	-5	2,695	-0.19%
2023/12/14	1	1735.00	19.4	1731.17	1725.00	-18.4	2,688	-0.68%
2023/12/13	2	1732.50	6	1748.33	1735.00	-4	2,711	-0.15%
2023/12/12	66	1761.14	49.9	1748.79	1755.00	16.1	2,725	0.59%
2023/12/11	119	1754.50	2	1767.50	1750.00	117	2,732	4.28%	大買/鉅額交易
2023/12/08	2	1740.00	0	0.00	1750.00	2	2,745	0.07%
2023/12/07	10.1	1737.28	1.1	1749.89	1730.00	9	2,751	0.33%
2023/12/06	119.1	1726.89	0	1733.64	1725.00	119.1	2,769	4.30%	大買/鉅額交易
2023/12/05	9	1656.67	96	1647.97	1680.00	-87	2,765	-3.15%
2023/12/04	70	1712.14	31	1705.16	1710.00	39	2,743	1.42%
2023/12/01	203.3	1779.74	2	1757.52	1805.00	201.3	2,704	7.44%	大買/鉅額交易
2023/11/30	205	1762.29	25	1762.80	1760.00	180	2,701	6.66%	大買/鉅額交易
2023/11/29	202.2	1748.73	59	1760.42	1780.00	143.2	2,708	5.29%	大買/鉅額交易
2023/11/28	2	1725.00	89	1712.58	1730.00	-87	2,719	-3.20%
2023/11/27	2.5	1710.29	167	1701.50	1690.00	-164.5	2,801	-5.87%	大賣/鉅額交易
2023/11/24	2	1790.00	1	1755.00	1750.00	1	2,807	0.04%
2023/11/23	0	0.00	3	1830.00	1785.00	-3	2,816	-0.11%
2023/11/22	53	1821.23	14	1815.71	1825.00	39	2,821	1.38%
2023/11/21	112	1897.14	232	1883.10	1870.00	-120	2,860	-4.20%	大買/大賣/鉅額交易
2023/11/20	41	1831.95	52.4	1837.84	1845.00	-11.4	2,910	-0.39%
2023/11/17	28	1862.68	181	1850.14	1830.00	-153	2,933	-5.22%	大賣/鉅額交易
2023/11/16	47.1	1829.49	109	1850.37	1835.00	-61.9	2,955	-2.09%	大賣/
2023/11/15	57	1936.67	27	1921.11	1870.00	30	2,939	1.02%
2023/11/14	48	1917.60	30	1924.17	1890.00	18	2,943	0.61%
2023/11/13	152.5	1894.23	13	1885.00	1940.00	139.5	2,956	4.72%	大買/鉅額交易
2023/11/10	23	1801.52	3	1791.67	1810.00	20	2,963	0.67%
2023/11/09	47	1799.68	10	1802.00	1785.00	37	2,992	1.24%
2023/11/08	169	1826.60	81	1817.41	1805.00	88	2,996	2.94%	大買/
2023/11/07	131	1774.58	26.1	1778.49	1770.00	104.9	2,955	3.55%	大買/鉅額交易
2023/11/06	262.1	1742.81	1.1	1750.55	1760.00	261	2,985	8.74%	大買/鉅額交易
2023/11/03	111	1648.54	0	0.00	1690.00	111	3,012	3.68%	大買/鉅額交易
2023/11/02	8	1580.63	5	1595.00	1580.00	3	3,070	0.10%
2023/11/01	0	0.00	63.1	1508.90	1515.00	-63.1	3,100	-2.04%
2023/10/31	4	1582.50	8	1587.50	1520.00	-4	3,175	-0.13%
2023/10/30	2	1635.00	3	1643.33	1620.00	-1	3,227	-0.03%
2023/10/27	14	1622.14	2	1634.99	1645.00	12	3,259	0.37%
2023/10/26	10.1	1594.66	405.9	1592.68	1585.00	-395.8	3,313	-11.94%	大賣/鉅額交易
2023/10/25	231	1658.85	47	1670.00	1655.00	184	3,348	5.50%	大買/鉅額交易
2023/10/24	84.1	1606.57	99	1593.44	1665.00	-15	3,382	-0.44%
2023/10/23	12	1538.73	166	1533.62	1515.00	-154	3,350	-4.60%	大賣/鉅額交易
2023/10/20	89	1476.97	10.1	1459.86	1515.00	78.9	3,378	2.34%
2023/10/19	21	1465.48	15	1443.67	1465.00	6	3,411	0.18%
2023/10/18	58.5	1462.92	9.7	1461.48	1445.00	48.8	3,478	1.40%
2023/10/17	109.5	1533.27	61.8	1551.84	1495.00	47.7	3,520	1.35%	大買/
2023/10/16	7.1	1597.34	5.1	1606.86	1590.00	2	3,546	0.06%
2023/10/13	6	1661.64	7	1667.14	1645.00	-1	3,598	-0.03%
2023/10/12	138	1650.76	7	1665.00	1670.00	131	3,617	3.62%	大買/鉅額交易
2023/10/11	219	1638.06	9	1645.51	1625.00	210	3,665	5.73%	大買/鉅額交易
2023/10/06	111.2	1650.27	18	1649.17	1660.00	93.2	3,671	2.54%	大買/
2023/10/05	113	1641.77	0	0.00	1620.00	113	3,699	3.05%	大買/鉅額交易
2023/10/04	1	1575.15	10	1593.50	1590.00	-9	3,729	-0.24%
2023/10/03	86	1638.14	64	1626.48	1595.00	22	3,751	0.59%
2023/10/02	238.7	1611.32	1	1565.74	1640.00	237.7	3,785	6.28%	大買/鉅額交易
2023/09/28	211	1503.67	0	0.00	1495.00	211	3,804	5.55%	大買/鉅額交易
2023/09/27	240	1475.69	1	1440.85	1470.00	239	3,806	6.28%	大買/鉅額交易
2023/09/26	159.1	1467.04	20	1451.25	1435.00	139.1	3,841	3.62%	大買/鉅額交易
2023/09/25	2	1440.00	9	1438.33	1450.00	-7	3,921	-0.18%
2023/09/22	7	1437.86	2	1430.00	1440.00	5	3,936	0.13%
2023/09/21	5	1378.00	0	0.00	1380.00	5	3,933	0.13%
2023/09/20	2	1395.00	41	1369.02	1365.00	-39	3,919	-0.99%
2023/09/19	23	1385.44	182	1373.05	1375.00	-159	3,911	-4.07%	大賣/鉅額交易
2023/09/18	4.2	1423.65	3	1450.00	1410.00	1.2	3,910	0.03%
2023/09/15	193	1520.00	8.8	1519.12	1520.00	184.2	3,910	4.71%	大買/鉅額交易
2023/09/14	7	1480.00	0	0.00	1480.00	7	3,903	0.18%
2023/09/13	3	1470.00	8	1488.13	1465.00	-5	3,899	-0.13%
2023/09/12	0	1495.00	18	1457.78	1450.00	-18	3,907	-0.46%
2023/09/11	53	1539.52	23	1478.04	1490.00	30	3,897	0.77%
2023/09/08	101	1553.07	0	0.00	1555.00	101	3,898	2.59%	大買/鉅額交易
2023/09/07	104	1557.93	10	1554.01	1550.00	94	3,904	2.41%	大買/
2023/09/06	136.1	1597.27	8	1567.50	1580.00	128.1	3,909	3.28%	大買/鉅額交易
2023/09/05	124	1550.40	14	1555.00	1560.00	110	3,919	2.81%	大買/鉅額交易
2023/09/04	55	1534.18	0	0.00	1555.00	55	3,925	1.40%
2023/09/01	41	1559.63	47	1537.13	1510.00	-6	3,909	-0.15%
2023/08/31	111	1561.89	130.2	1564.85	1560.00	-19.2	3,869	-0.50%	大買/大賣/
2023/08/30	7	1691.43	71	1695.56	1700.00	-64	3,779	-1.69%
2023/08/29	10	1625.00	38	1631.84	1640.00	-28	3,782	-0.74%
2023/08/28	2.1	1605.78	0	1590.00	1600.00	2.1	3,776	0.06%
2023/08/25	70.1	1623.69	13	1656.54	1610.00	57.1	3,770	1.51%
2023/08/24	30.3	1798.07	277	1793.18	1750.00	-246.7	3,723	-6.63%	大賣/鉅額交易
2023/08/23	121.1	1749.13	39	1731.28	1770.00	82.1	3,666	2.24%	大買/
2023/08/22	57.8	1729.10	102	1728.68	1715.00	-44.2	3,673	-1.20%	大賣/
2023/08/21	2	1675.00	12.4	1676.36	1660.00	-10.4	3,666	-0.28%
2023/08/18	2.1	1630.95	58.7	1617.28	1645.00	-56.6	3,652	-1.55%
2023/08/17	27.1	1703.12	217	1693.83	1700.00	-189.9	3,636	-5.22%	大賣/鉅額交易
2023/08/16	279.1	1699.68	12	1703.75	1710.00	267.1	3,586	7.45%	大買/鉅額交易
2023/08/15	192	1681.12	266	1666.49	1635.00	-74	3,539	-2.09%	大買/大賣/
2023/08/14	97	1570.62	8	1569.38	1570.00	89	3,497	2.54%
2023/08/11	31	1609.19	34	1605.88	1575.00	-3	3,478	-0.09%
2023/08/10	6	1564.17	64	1545.23	1565.00	-58	3,453	-1.68%
2023/08/09	50	1697.30	14	1703.95	1690.00	36	3,390	1.06%
2023/08/08	196	1738.45	59.1	1724.52	1755.00	137	3,328	4.11%	大買/鉅額交易
2023/08/07	96.1	1684.43	72	1671.81	1665.00	24.1	3,245	0.74%
2023/08/04	103	1564.37	18	1549.17	1555.00	85	3,240	2.62%	大買/
2023/08/02	16	1559.38	142.6	1604.23	1555.00	-126.6	3,177	-3.99%	大賣/鉅額交易
2023/08/01	32.2	1722.82	73	1724.59	1725.00	-40.8	3,113	-1.31%
2023/07/31	90.5	1819.80	162.1	1824.60	1780.00	-71.6	3,075	-2.33%	大賣/
2023/07/28	52	1900.19	8	1906.87	1895.00	44	2,992	1.47%
2023/07/27	40	1993.38	26	1983.65	1955.00	14	2,929	0.48%
2023/07/26	25.1	2061.37	34	2048.09	2030.00	-8.9	2,864	-0.31%
2023/07/25	2	2085.30	5	2128.00	2045.00	-3	2,845	-0.10%
2023/07/24	17	2082.35	24	2101.25	2115.00	-7	2,827	-0.25%
2023/07/21	98	1967.91	185.6	2037.50	2075.00	-87.6	2,798	-3.13%	大賣/
2023/07/20	119	1909.12	265	1891.43	1900.00	-146	2,732	-5.34%	大買/大賣/鉅額交易
2023/07/19	146.3	1860.39	392	1844.40	1800.00	-245.7	2,679	-9.17%	大買/大賣/鉅額交易
2023/07/18	110.1	1876.09	201	1855.42	1845.00	-90.9	2,638	-3.45%	大買/大賣/
2023/07/17	41.1	1869.93	39	1891.03	1870.00	2.1	2,580	0.08%
2023/07/14	23	1918.40	266.3	1931.12	1945.00	-243.3	2,563	-9.49%	大賣/鉅額交易
2023/07/13	117	1890.77	11	1892.27	1870.00	106	2,496	4.25%	大買/鉅額交易
2023/07/12	58.2	1708.45	50	1657.00	1735.00	8.2	2,436	0.34%
2023/07/11	314	1666.69	379	1644.53	1650.00	-65	2,395	-2.71%	大買/大賣/
2023/07/10	286	1529.65	105	1493.71	1545.00	181	2,371	7.63%	大買/大賣/鉅額交易
2023/07/07	387	1499.03	358	1469.36	1505.00	29	2,338	1.24%	大買/大賣/
2023/07/06	203.1	1451.15	8	1438.75	1440.00	195.1	2,279	8.56%	大買/鉅額交易
2023/07/05	11	1494.59	10	1510.00	1495.00	1	2,270	0.05%
2023/07/04	291	1558.16	386	1571.75	1515.00	-95	2,241	-4.24%	大買/大賣/
2023/07/03	474	1525.49	683	1498.29	1495.00	-209	2,201	-9.49%	大買/大賣/鉅額交易
2023/06/30	297.4	1415.49	134	1399.48	1420.00	163.4	2,124	7.69%	大買/大賣/鉅額交易
2023/06/29	281	1290.52	22.8	1295.00	1295.00	258.2	2,132	12.11%	大買/鉅額交易
2023/06/28	42	1189.50	6.2	1171.50	1180.00	35.8	2,122	1.69%
2023/06/27	14	1180.00	2.5	1187.08	1145.00	11.5	2,114	0.54%
2023/06/26	31.7	1216.13	82	1188.29	1225.00	-50.3	2,110	-2.38%
2023/06/21	23.3	1205.76	1	1215.00	1215.00	22.3	2,114	1.05%
2023/06/20	17	1193.24	2.3	1197.86	1200.00	14.7	2,118	0.70%
2023/06/19	2.7	1217.27	24	1208.34	1215.00	-21.3	2,140	-1.00%
2023/06/16	12.7	1198.97	12	1190.00	1190.00	0.7	2,160	0.03%
2023/06/15	2.6	1193.21	0.4	1194.43	1200.00	2.2	2,150	0.10%
2023/06/14	1.7	1166.39	2.4	1171.67	1175.00	-0.7	2,163	-0.03%
2023/06/13	0.5	1172.80	19	1169.47	1170.00	-18.5	2,144	-0.86%
2023/06/12	0.2	1155.00	10	1158.00	1140.00	-9.9	2,133	-0.46%
2023/06/09	22.6	1147.78	8	1129.38	1160.00	14.6	2,122	0.69%
2023/06/08	0	0.00	21.4	1155.22	1140.00	-21.4	2,107	-1.01%
2023/06/07	31.9	1209.79	2	1205.05	1200.00	29.8	2,088	1.43%
2023/06/06	2.8	1201.03	11	1200.91	1205.00	-8.2	2,095	-0.39%
2023/06/05	6.3	1216.15	1	1180.00	1200.00	5.3	2,091	0.25%
2023/06/02	31.7	1226.69	24.4	1217.93	1205.00	7.3	2,087	0.35%
2023/06/01	10.6	1149.45	0.1	1145.00	1165.00	10.5	2,065	0.51%
2023/05/31	3.1	1182.52	26.3	1185.38	1160.00	-23.2	2,058	-1.13%
2023/05/30	194.2	1205.05	4.5	1196.44	1195.00	189.7	2,060	9.21%	大買/鉅額交易
2023/05/29	45.6	1222.66	3.6	1224.35	1205.00	42	2,073	2.02%
2023/05/26	12.5	1197.73	7.4	1199.51	1170.00	5.1	2,115	0.24%
2023/05/25	45.5	1163.39	14	1147.50	1145.00	31.5	2,103	1.50%
2023/05/24	2	1095.00	0	0.00	1100.00	2	2,067	0.10%
2023/05/23	2.1	1122.79	0	0.00	1125.00	2.1	2,061	0.10%
2023/05/22	1	1050.00	0.4	1065.00	1060.00	0.6	2,019	0.03%
2023/05/19	11.1	1072.31	3	1070.00	1080.00	8.1	2,006	0.41%
2023/05/18	3	1065.02	0.3	1074.93	1065.00	2.7	1,993	0.14%
2023/05/17	31.2	1069.87	0.1	1074.02	1065.00	31.1	1,976	1.57%
2023/05/16	5.3	1051.87	15.1	1053.30	1045.00	-9.9	1,962	-0.50%
2023/05/15	44	1018.41	0.1	1035.08	1015.00	43.9	1,959	2.24%
2023/05/12	16.4	1032.54	5	1003.60	1035.00	11.4	1,950	0.58%
2023/05/11	8.2	1021.36	0	0.00	1020.00	8.2	1,933	0.43%
2023/05/10	10	1042.50	5.5	1022.71	1005.00	4.5	1,915	0.23%
2023/05/09	3.5	1113.76	19	1110.34	1115.00	-15.5	1,870	-0.83%
2023/05/08	2.2	1123.89	6	1123.33	1125.00	-3.8	1,853	-0.21%
2023/05/05	7.2	1145.59	92.2	1141.85	1130.00	-85	1,857	-4.58%
2023/05/04	0	1170.00	28.1	1174.30	1175.00	-28	1,879	-1.49%
2023/05/03	0	0.00	118	1180.22	1180.00	-118	1,886	-6.26%	大賣/鉅額交易
2023/05/02	3.2	1190.25	121	1192.31	1210.00	-117.8	1,903	-6.19%	大賣/鉅額交易
2023/04/28	6	1160.75	1	1130.00	1165.00	5	1,905	0.26%
2023/04/27	55.2	1164.37	0.2	1160.17	1165.00	55	1,873	2.94%
2023/04/26	41.5	1135.32	46	1131.85	1135.00	-4.5	1,832	-0.25%
2023/04/25	39.2	1091.19	110	1100.64	1085.00	-70.8	1,798	-3.94%	大賣/
2023/04/24	43.8	1129.56	119	1121.18	1135.00	-75.2	1,776	-4.23%	大賣/
2023/04/21	41.3	1102.30	297.1	1096.16	1095.00	-255.7	1,766	-14.48%	大賣/鉅額交易
2023/04/20	0.2	1136.99	17	1137.06	1130.00	-16.8	1,757	-0.95%
2023/04/19	24.2	1173.88	25	1167.40	1155.00	-0.8	1,761	-0.04%
2023/04/18	36.5	1158.63	21	1163.57	1160.00	15.5	1,742	0.89%
2023/04/17	9.1	1181.12	8.1	1175.74	1175.00	1	1,764	0.05%
2023/04/14	11	1185.46	48.1	1177.10	1180.00	-37.1	1,754	-2.12%
2023/04/13	7	1181.39	4	1168.75	1175.00	3	1,732	0.18%
2023/04/12	3	1228.33	120	1225.08	1235.00	-117	1,682	-6.95%	大賣/鉅額交易
2023/04/11	16.2	1237.48	7.7	1238.84	1235.00	8.5	1,665	0.51%
2023/04/10	0	0.00	10.4	1237.89	1240.00	-10.4	1,636	-0.64%
2023/04/07	31.1	1135.97	100.9	1130.21	1130.00	-69.8	1,574	-4.43%
2023/04/06	8	1108.68	100	1106.05	1125.00	-92	1,556	-5.91%
2023/03/31	6.4	1119.98	0	0.00	1125.00	6.4	1,534	0.42%
2023/03/30	22.3	1142.03	100	1134.00	1130.00	-77.7	1,520	-5.11%
2023/03/29	39	1079.74	101	1080.40	1085.00	-62	1,481	-4.18%	大賣/
2023/03/28	1	1085.00	100	1093.00	1090.00	-99	1,476	-6.71%
2023/03/27	1.1	1115.56	17.3	1115.58	1100.00	-16.2	1,477	-1.10%
2023/03/24	15.4	1122.67	138	1115.07	1105.00	-122.6	1,458	-8.41%	大賣/鉅額交易
2023/03/23	4	1066.25	125.4	1067.60	1075.00	-121.4	1,429	-8.49%	大賣/鉅額交易
2023/03/22	5	1029.00	27	1046.85	1085.00	-22	1,392	-1.58%
2023/03/21	73.2	998.98	133	999.60	990.00	-59.8	1,337	-4.47%	大賣/
2023/03/20	3	976.00	172.3	966.85	963.00	-169.3	1,293	-13.09%	大賣/鉅額交易
2023/03/17	36.9	950.06	118	947.22	948.00	-81.1	1,280	-6.34%	大賣/
2023/03/16	2.1	914.73	104.4	923.00	916.00	-102.3	1,249	-8.19%	大賣/鉅額交易
2023/03/15	121.1	917.51	101	919.62	912.00	20.1	1,237	1.62%	大買/大賣/
2023/03/14	0	0.00	108	914.58	914.00	-108	1,232	-8.76%	大賣/鉅額交易
2023/03/13	4	918.00	117	906.98	915.00	-113	1,238	-9.12%	大賣/鉅額交易
2023/03/10	15	932.53	35.1	929.37	935.00	-20.1	1,235	-1.63%
2023/03/09	3	967.67	100.1	958.68	950.00	-97.1	1,239	-7.83%
2023/03/08	1.2	944.62	0	0.00	947.00	1.2	1,218	0.10%
2023/03/07	3	935.00	0	941.00	935.00	3	1,213	0.25%
2023/03/06	0.1	948.13	17	940.35	942.00	-16.9	1,201	-1.41%
2023/03/03	12	922.33	2	937.00	917.00	10	1,190	0.84%
2023/03/02	3	935.33	101	946.68	935.00	-98	1,179	-8.31%	大賣/
2023/03/01	3.1	936.68	35	957.57	940.00	-31.9	1,164	-2.74%
2023/02/24	5	979.20	211	989.96	969.00	-206	1,150	-17.91%	大賣/鉅額交易
2023/02/23	27.2	891.13	66	891.79	908.00	-38.8	1,071	-3.62%
2023/02/22	100	830.64	10.1	827.20	826.00	89.9	1,034	8.69%
2023/02/21	33	856.45	0	0.00	859.00	33	1,035	3.19%
2023/02/17	0	0.00	0	836.88	836.00	0	1,062	0.00%
2023/02/16	20.4	847.83	0	0.00	838.00	20.4	1,093	1.86%
2023/02/15	0.2	835.00	1	832.00	822.00	-0.8	1,121	-0.07%
2023/02/14	0.1	827.00	44	823.02	827.00	-43.9	1,151	-3.81%
2023/02/13	0	0.00	42.4	818.36	814.00	-42.4	1,170	-3.62%
2023/02/10	93.1	845.75	16	843.19	841.00	77.1	1,173	6.57%
2023/02/09	0	0.00	2	849.50	858.00	-2	1,194	-0.17%
2023/02/08	30	846.93	29	844.31	850.00	1	1,215	0.08%
2023/02/07	0	0.00	11.5	849.76	843.00	-11.5	1,264	-0.91%
2023/02/06	0.1	858.67	11	848.55	855.00	-10.9	1,301	-0.84%
2023/02/03	15.6	831.23	9.1	826.19	841.00	6.5	1,305	0.50%
2023/02/02	22.1	817.69	8	807.00	823.00	14.1	1,296	1.09%
2023/02/01	166.3	763.80	22	760.86	767.00	144.3	1,302	11.08%	大買/鉅額交易
2023/01/31	101.3	768.20	49	750.00	750.00	52.3	1,292	4.04%	大買/
2023/01/30	117.4	774.41	51.1	772.00	772.00	66.3	1,270	5.22%	大買/
2023/01/17	80	785.73	1.3	784.99	785.00	78.7	1,245	6.32%
2023/01/16	100.2	789.67	0.7	790.76	787.00	99.5	1,249	7.97%
2023/01/13	100.7	783.46	2	774.00	774.00	98.7	1,259	7.84%
2023/01/12	0.4	772.50	0	0.00	770.00	0.4	1,272	0.03%
2023/01/11	0	0.00	4	757.00	752.00	-4	1,267	-0.32%
2023/01/10	201.8	798.24	60.4	785.09	776.00	141.4	1,266	11.16%	大買/鉅額交易
2023/01/09	201	775.10	37.4	770.15	767.00	163.6	1,263	12.94%	大買/鉅額交易
2023/01/06	91.6	737.80	35.5	731.41	742.00	56.1	1,262	4.44%
2023/01/05	221	729.38	98.3	730.73	723.00	122.7	1,250	9.81%	大買/鉅額交易
2023/01/03	0.3	808.00	0	0.00	810.00	0.3	1,216	0.02%
2022/12/30	0	0.00	2.5	804.98	797.00	-2.5	1,217	-0.20%
2022/12/29	1	795.00	1.4	797.38	801.00	-0.4	1,226	-0.03%
2022/12/28	77	803.88	4.4	803.54	802.00	72.6	1,238	5.86%
2022/12/27	2	818.00	0.3	818.35	815.00	1.7	1,250	0.13%
2022/12/26	9.1	814.05	2.5	811.32	812.00	6.6	1,259	0.52%
2022/12/23	0.3	818.62	10	816.30	819.00	-9.7	1,272	-0.76%
2022/12/22	16	841.13	33	841.87	830.00	-17	1,285	-1.32%
2022/12/21	3.2	844.83	0	0.00	857.00	3.2	1,284	0.25%
2022/12/20	0	0.00	4.2	842.67	843.00	-4.2	1,288	-0.33%
2022/12/19	5	857.00	1.4	876.26	853.00	3.6	1,279	0.28%
2022/12/16	1	918.10	0	0.00	919.00	1	1,263	0.08%
2022/12/15	55	929.87	31	939.35	936.00	24	1,257	1.91%
2022/12/14	1.3	937.31	1	924.01	939.00	0.3	1,242	0.02%
2022/12/13	1	926.00	26	915.50	909.00	-25	1,236	-2.02%
2022/12/12	51	898.16	2	906.00	911.00	49	1,227	3.99%
2022/12/09	0	0.00	51	904.37	906.00	-51	1,217	-4.19%
2022/12/08	22	905.82	4.5	904.61	902.00	17.5	1,206	1.45%
2022/12/07	1.3	892.00	12	894.67	899.00	-10.7	1,200	-0.89%
2022/12/06	5.1	897.05	119	896.34	891.00	-113.9	1,199	-9.50%	大賣/鉅額交易
2022/12/05	12	906.17	0	0.00	905.00	12	1,206	0.99%
2022/12/02	34	908.34	0	0.00	918.00	34	1,197	2.84%
2022/12/01	0.1	892.00	0	0.00	887.00	0.1	1,182	0.01%
2022/11/30	0.4	875.00	0.3	872.47	880.00	0.1	1,168	0.01%
2022/11/29	4.2	871.81	0	866.83	868.00	4.2	1,170	0.36%
2022/11/28	0.1	855.00	0.5	853.00	860.00	-0.4	1,166	-0.04%
2022/11/25	1	850.00	0.2	850.00	855.00	0.8	1,166	0.07%
2022/11/24	2	866.00	0	0.00	865.00	2	1,160	0.17%
2022/11/23	151	875.46	0	0.00	858.00	151	1,158	13.03%	大買/鉅額交易
2022/11/22	361.1	869.05	36	866.28	869.00	325.1	1,148	28.30%	大買/鉅額交易
2022/11/21	165	855.90	0	0.00	858.00	165	1,127	14.64%	大買/鉅額交易
2022/11/18	0	0.00	9	855.56	852.00	-9	1,128	-0.80%
2022/11/17	3	862.00	3	865.99	868.00	0	1,128	0.00%
2022/11/16	3.4	855.45	5	855.60	858.00	-1.6	1,118	-0.14%
2022/11/15	2	836.00	87.1	839.41	841.00	-85.1	1,103	-7.71%
2022/11/14	1.1	850.46	6	850.83	850.00	-4.9	1,081	-0.45%
2022/11/11	8	830.50	45	827.91	822.00	-37	1,051	-3.52%
2022/11/10	4	836.75	5.8	839.25	824.00	-1.8	1,016	-0.17%
2022/11/09	20.8	864.23	5	861.40	875.00	15.8	988	1.60%
2022/11/08	1	850.00	0	842.17	840.00	1	970	0.10%
2022/11/07	3.1	838.75	134	846.96	841.00	-130.9	954	-13.72%	大賣/鉅額交易
2022/11/04	0	0.00	42.8	835.90	856.00	-42.8	929	-4.60%
2022/11/03	6.6	843.92	139	843.04	828.00	-132.4	899	-14.72%	大賣/鉅額交易
2022/11/02	0.2	784.02	0	0.00	785.00	0.2	837	0.02%
2022/11/01	19	740.89	0	0.00	735.00	19	787	2.41%
2022/10/31	0	0.00	1	733.00	724.00	-1	779	-0.13%
2022/10/28	67	725.94	58	726.62	734.00	9	785	1.15%
2022/10/27	0	0.00	0.6	689.00	689.00	-0.6	764	-0.08%
2022/10/26	2.1	627.10	9	621.56	627.00	-6.9	762	-0.91%
2022/10/25	0	0.00	0.1	639.00	638.00	-0.1	750	-0.01%
2022/10/24	2	640.00	5.4	640.56	640.00	-3.4	747	-0.45%
2022/10/21	0.4	630.00	13	625.38	617.00	-12.6	749	-1.68%
2022/10/20	0	0.00	2	659.50	649.00	-2	737	-0.27%
2022/10/19	3	677.33	7	680.29	672.00	-4	716	-0.56%
2022/10/18	0	0.00	31	680.61	678.00	-31	707	-4.38%
2022/10/17	1.1	681.32	33	687.61	685.00	-31.9	689	-4.63%
2022/10/14	3	772.00	57.3	777.51	747.00	-54.3	669	-8.11%
2022/10/13	2	776.00	65	779.29	779.00	-63	658	-9.56%
2022/10/12	38	798.84	3	797.33	790.00	35	655	5.34%
2022/10/11	0	0.00	4.3	810.43	792.00	-4.3	655	-0.65%
2022/10/07	63	822.33	6.3	821.41	811.00	56.7	652	8.68%
2022/10/06	26.1	822.65	0.1	821.92	823.00	26	656	3.96%
2022/10/05	48	822.21	35	820.49	824.00	13	650	2.00%
2022/10/04	29	804.17	45	807.27	804.00	-16	640	-2.50%
2022/10/03	2	808.00	16	807.81	805.00	-14	637	-2.20%
2022/09/30	3.6	793.33	60	799.48	808.00	-56.4	640	-8.80%
2022/09/29	50	794.68	30	791.73	783.00	20	639	3.13%
2022/09/28	0	0.00	30	788.00	767.00	-30	632	-4.74%
2022/09/27	18	785.89	20	782.60	786.00	-2	626	-0.32%
2022/09/26	147.1	764.77	16.2	760.21	767.00	130.9	632	20.71%	大買/鉅額交易
2022/09/23	0	0.00	6	769.50	765.00	-6	643	-0.93%
2022/09/22	1	778.00	6.2	773.46	780.00	-5.2	657	-0.79%
2022/09/21	8	776.38	1	776.00	780.00	7	664	1.05%
2022/09/20	6.3	789.19	23	782.87	793.00	-16.7	664	-2.51%
2022/09/19	20	780.60	1	774.02	780.00	19	669	2.83%
2022/09/16	1.1	780.55	4	788.00	780.00	-2.9	673	-0.43%
2022/09/15	34	787.06	200	789.64	780.00	-166	677	-24.49%	大賣/鉅額交易
2022/09/14	1	791.00	0	0.00	786.00	1	676	0.15%
2022/09/13	28	806.86	0	0.00	798.00	28	683	4.10%
2022/09/12	98.7	799.36	19.4	798.70	795.00	79.3	684	11.59%
2022/09/08	99	760.89	0	0.00	765.00	99	688	14.37%
2022/09/07	44	726.80	6.3	735.09	734.00	37.7	691	5.45%
2022/09/06	1.1	734.23	0	0.00	736.00	1.1	701	0.16%
2022/09/05	27	727.96	14.2	712.13	728.00	12.8	712	1.80%
2022/09/02	2.2	756.20	2	749.50	742.00	0.2	713	0.03%
2022/09/01	44.5	753.17	3	753.67	751.00	41.5	710	5.84%
2022/08/31	0	0.00	4	760.00	770.00	-4	709	-0.56%
2022/08/30	32	760.56	3	758.67	760.00	29	711	4.08%
2022/08/29	50	754.72	1	742.13	763.00	49	716	6.84%
2022/08/26	2.1	799.61	9.4	788.19	776.00	-7.3	722	-1.01%
2022/08/25	3	795.00	10	791.70	788.00	-7	721	-0.97%
2022/08/24	32	784.25	57	780.19	787.00	-25	724	-3.45%
2022/08/23	0	0.00	1	758.00	755.00	-1	739	-0.14%
2022/08/22	0	0.00	12	758.33	755.00	-12	754	-1.59%
2022/08/18	2	750.00	0	0.00	750.00	2	800	0.25%
2022/08/17	18	753.83	0	752.33	750.00	18	804	2.24%
2022/08/16	1.1	769.71	22	762.45	760.00	-20.9	810	-2.58%
2022/08/15	10	751.80	0	0.00	760.00	10	804	1.24%
2022/08/11	6	735.67	0	0.00	732.00	6	804	0.75%
2022/08/10	6	723.67	0	0.00	715.00	6	801	0.75%
2022/08/09	0	0.00	0	716.00	725.00	0	803	0.00%
2022/08/08	3.2	716.18	4	715.50	711.00	-0.8	807	-0.10%
2022/08/05	16	706.25	0	0.00	707.00	16	818	1.96%
2022/08/04	166	681.08	13	669.23	666.00	153	810	18.87%	大買/鉅額交易
2022/08/03	3	734.33	2	709.00	699.00	1	793	0.13%
2022/08/02	1	739.00	0	0.00	739.00	1	769	0.13%
2022/07/27	50	705.16	2	709.99	709.00	48	771	6.22%
2022/07/26	1.1	705.08	4	701.75	705.00	-2.9	767	-0.38%
2022/07/25	42	727.10	0	0.00	725.00	42	767	5.47%
2022/07/22	37	730.11	1	741.00	730.00	36	776	4.64%
2022/07/21	52	725.79	0	0.00	741.00	52	780	6.66%
2022/07/20	71	726.61	42	725.05	725.00	29	778	3.72%
2022/07/19	5	699.60	0.5	697.15	696.00	4.5	776	0.58%
2022/07/18	4.1	726.03	9	725.11	720.00	-4.9	779	-0.63%
2022/07/15	7	711.43	0.4	714.00	715.00	6.6	778	0.85%
2022/07/14	19	700.16	0	0.00	702.00	19	780	2.44%
2022/07/13	2	691.00	0	0.00	674.00	2	775	0.26%
2022/07/08	102	668.24	0	0.00	669.00	102	747	13.64%	大買/鉅額交易
2022/07/07	0	0.00	51	639.55	651.00	-51	736	-6.93%
2022/07/06	46.2	620.24	0	0.00	617.00	46.2	726	6.36%
2022/07/05	35	638.94	55	639.33	645.00	-20	727	-2.75%
2022/07/04	30	649.77	0	0.00	650.00	30	728	4.12%
2022/07/01	1	675.00	88	668.91	663.00	-87	722	-12.04%
2022/06/30	30	696.50	106	681.47	697.00	-76	706	-10.76%	大賣/
2022/06/29	0	0.00	1	717.00	720.00	-1	700	-0.14%
2022/06/28	0	0.00	0	757.67	751.00	0	700	0.00%
2022/06/27	45.1	788.19	0	0.00	765.00	45.1	712	6.32%
2022/06/24	79	750.23	0	0.00	752.00	79	711	11.11%
2022/06/23	100	743.07	141	737.83	734.00	-41	713	-5.75%	大賣/
2022/06/21	0	0.00	17	755.53	761.00	-17	731	-2.32%
2022/06/17	125	756.90	21	752.10	755.00	104	775	13.42%	大買/鉅額交易
2022/06/16	0.1	816.03	0	0.00	806.00	0.1	767	0.01%
2022/06/15	100.5	839.12	16	831.50	825.00	84.5	759	11.12%
2022/06/14	100	840.98	9	840.44	841.00	91	757	12.02%
2022/06/13	50	865.58	0	0.00	866.00	50	750	6.66%
2022/06/10	50	899.24	0	0.00	900.00	50	753	6.64%
2022/06/09	18	906.72	0	0.00	900.00	18	758	2.37%
2022/06/08	50	897.98	22	894.27	887.00	28	758	3.69%
2022/06/07	3.2	896.95	12	896.33	889.00	-8.8	761	-1.16%
2022/06/06	21.1	867.09	3	880.67	886.00	18.1	762	2.38%
2022/06/02	16	869.00	26	872.81	871.00	-10	762	-1.31%
2022/06/01	0	0.00	9.5	894.24	884.00	-9.5	764	-1.25%
2022/05/31	45	897.09	3	921.33	923.00	42	755	5.56%
2022/05/30	9	839.56	0	0.00	857.00	9	734	1.22%
2022/05/27	100	818.61	16	817.75	808.00	84	720	11.66%
2022/05/26	87.2	791.45	70	798.29	791.00	17.2	709	2.42%
2022/05/25	4	879.50	0	0.00	878.00	4	680	0.59%
2022/05/24	1	883.00	0	0.00	883.00	1	675	0.15%
2022/05/23	50	939.44	0	0.00	930.00	50	665	7.52%
2022/05/20	0	0.00	12	933.75	935.00	-12	663	-1.81%
2022/05/19	1	938.00	0	0.00	938.00	1	656	0.15%
2022/05/17	15	967.20	0	964.00	969.00	15	655	2.29%
2022/05/16	8.1	977.21	27	969.81	969.00	-18.9	654	-2.90%
2022/05/12	20	924.45	0	0.00	923.00	20	640	3.12%
2022/05/09	0	0.00	8	967.51	963.00	-8	647	-1.24%
2022/05/06	12.1	1001.28	1	1000.00	995.00	11.1	645	1.72%
2022/05/05	0	0.00	33	1035.61	1030.00	-33	646	-5.10%
2022/05/04	2	1005.00	0	0.00	1010.00	2	644	0.31%
2022/04/29	3	1028.33	0	0.00	1020.00	3	644	0.47%
2022/04/27	12	974.50	0	973.58	975.00	12	658	1.82%
2022/04/26	18.1	1001.62	0.6	987.00	998.00	17.5	664	2.63%
2022/04/21	61	1014.67	12	1017.08	1015.00	49	664	7.38%
2022/04/20	32	1027.66	1.1	1019.09	1030.00	30.9	661	4.67%
2022/04/19	25	999.72	14	995.21	996.00	11	656	1.67%
2022/04/18	1.1	974.51	0	0.00	974.00	1.1	668	0.16%
2022/04/15	2	962.00	0	0.00	962.00	2	679	0.29%
2022/04/14	1.2	994.44	3	994.00	996.00	-1.8	687	-0.27%
2022/04/13	0	0.00	6	973.00	983.00	-6	696	-0.86%
2022/04/11	11	965.55	0	0.00	960.00	11	702	1.57%
2022/04/07	5	993.00	0	988.00	988.00	5	676	0.74%
2022/04/06	0.1	997.57	13	990.54	992.00	-12.9	666	-1.93%
2022/04/01	4	986.75	1	1000.00	990.00	3	667	0.45%
2022/03/31	2	1020.00	0	0.00	1020.00	2	657	0.30%
2022/03/30	50	999.28	0	0.00	1005.00	50	648	7.71%
2022/03/29	15	941.13	0	935.67	944.00	15	636	2.36%
2022/03/28	0.1	928.01	15	923.53	920.00	-14.9	638	-2.34%
2022/03/25	40	946.95	2	949.50	948.00	38	637	5.96%
2022/03/24	2	942.00	0	0.00	942.00	2	630	0.32%
2022/03/23	14	946.71	10	934.70	958.00	4	614	0.65%
2022/03/22	35	927.51	0	0.00	921.00	35	595	5.88%
2022/03/21	26	942.81	0	0.00	937.00	26	570	4.56%
2022/03/18	0	0.00	2	1000.00	1005.00	-2	565	-0.35%
2022/03/17	0.5	994.00	25	989.16	1010.00	-24.5	565	-4.34%
2022/03/16	0.1	946.29	0	0.00	956.00	0.1	562	0.01%
2022/03/15	1	1000.00	0	0.00	945.00	1	571	0.17%
2022/03/14	0	0.00	1	1030.00	1030.00	-1	574	-0.17%
2022/03/10	1	954.00	0	0.00	954.00	1	579	0.17%
2022/03/09	0	0.00	3	926.33	951.00	-3	578	-0.52%
2022/03/08	21	899.19	11	895.28	897.00	10	577	1.73%
2022/03/07	0.1	909.37	42	907.33	909.00	-41.9	575	-7.28%
2022/03/04	20	925.10	0	0.00	924.00	20	588	3.40%
2022/03/03	2	944.50	4	932.75	933.00	-2	591	-0.34%
2022/03/02	0	0.00	0	969.00	964.00	0	586	0.00%
2022/03/01	1.1	970.36	0	0.00	969.00	1.1	587	0.18%
2022/02/25	16.3	983.30	0	0.00	987.00	16.3	577	2.82%
2022/02/24	3	988.33	0	0.00	977.00	3	591	0.51%
2022/02/22	1	989.00	0	0.00	1000.00	1	616	0.16%
2022/02/17	0	0.00	1	1044.82	1045.00	-1	643	-0.16%
2022/02/16	0.1	1043.49	0	0.00	1045.00	0.1	648	0.01%
2022/02/15	0	0.00	1	1015.00	1020.00	-1	653	-0.15%
2022/02/09	16	979.13	0	0.00	987.00	16	697	2.30%
2022/02/08	0	0.00	1	986.00	985.00	-1	698	-0.14%
2022/02/07	1.1	978.66	3.1	981.73	978.00	-1.9	715	-0.27%
2022/01/26	0.4	1009.77	0.1	1050.00	996.00	0.3	718	0.04%
2022/01/25	2	993.00	2	985.50	985.00	0	725	0.00%
2022/01/24	13	1001.85	1	1000.00	1020.00	12	728	1.65%
2022/01/21	5	1010.00	4.1	1013.90	1015.00	0.9	731	0.12%
2022/01/20	1	1010.00	2	1012.50	1010.00	-1	727	-0.14%
2022/01/19	68	1080.37	53	1084.34	1085.00	15	716	2.09%
2022/01/18	0	0.00	0	1083.21	1085.00	0	720	0.00%
2022/01/17	0.1	1076.74	4	1075.00	1075.00	-3.9	718	-0.55%
2022/01/14	0.7	1130.00	5	1052.00	1060.00	-4.3	714	-0.61%
2022/01/13	10	1087.00	2	1080.00	1085.00	8	709	1.13%
2022/01/11	39	1106.15	0	0.00	1120.00	39	709	5.49%
2022/01/10	0	0.00	57	1078.77	1110.00	-57	703	-8.10%
2022/01/07	15	1057.00	3	1050.00	1065.00	12	710	1.69%
2022/01/06	22.1	1054.97	4	1043.75	1040.00	18.1	702	2.58%
2022/01/05	57	1107.37	1	1115.00	1115.00	56	692	8.08%
2022/01/04	21	1124.05	0	0.00	1135.00	21	692	3.03%
2022/01/03	1	1090.00	0	0.00	1090.00	1	690	0.14%
2021/12/30	2	1110.00	1.8	1110.58	1115.00	0.2	692	0.03%
2021/12/29	0	0.00	8	1113.75	1110.00	-8	699	-1.14%
2021/12/28	2	1100.00	0	1108.75	1110.00	2	703	0.28%
2021/12/27	1.1	1134.62	0	0.00	1125.00	1.1	704	0.15%
2021/12/24	2	1110.00	0	0.00	1110.00	2	709	0.28%
2021/12/23	2	1115.00	0	0.00	1115.00	2	724	0.28%
2021/12/22	5	1095.00	0	0.00	1110.00	5	724	0.69%
2021/12/21	5	1060.00	0	0.00	1075.00	5	716	0.70%
2021/12/20	21	1025.00	38	1032.37	1025.00	-17	716	-2.37%
2021/12/17	0	0.00	0	1052.86	1065.00	0	717	0.00%
2021/12/16	0.1	1062.99	8	1061.25	1055.00	-7.9	722	-1.10%
2021/12/14	0.6	1100.00	0	0.00	1070.00	0.6	713	0.09%
2021/12/13	0.7	1085.00	0	0.00	1080.00	0.7	708	0.10%
2021/12/10	0.8	1070.00	42	1061.19	1065.00	-41.2	708	-5.82%
2021/12/08	9	1050.56	0	0.00	1050.00	9	693	1.30%
2021/12/06	0.1	994.09	0.5	992.20	995.00	-0.4	684	-0.05%
2021/11/30	2	1057.50	0	0.00	1050.00	2	660	0.30%
2021/11/29	58	1019.14	1.1	1013.63	1020.00	56.9	638	8.91%
2021/11/26	0.1	989.41	0	0.00	989.00	0.1	631	0.01%
2021/11/25	2	984.00	0	0.00	982.00	2	632	0.32%
2021/11/24	0	0.00	2	1000.00	990.00	-2	633	-0.32%
2021/11/23	7	998.86	0.1	1000.00	993.00	6.9	629	1.10%
2021/11/22	29	1044.48	5	1033.00	1030.00	24	615	3.90%
2021/11/19	2	1012.50	0	0.00	1010.00	2	603	0.33%
2021/11/18	0	0.00	1	1005.00	984.00	-1	596	-0.17%
2021/11/17	2	999.50	0	995.50	1010.00	2	595	0.34%
2021/11/16	3.2	977.34	0	0.00	977.00	3.2	599	0.53%
2021/11/15	0	0.00	2	971.00	971.00	-2	600	-0.33%
2021/11/12	0.5	964.00	0	0.00	960.00	0.5	596	0.08%
2021/11/10	34	941.56	0	0.00	944.00	34	584	5.82%
2021/11/09	54	924.80	0	928.00	941.00	54	581	9.29%
2021/11/08	5.3	908.05	0	0.00	910.00	5.3	562	0.94%
2021/11/05	10	929.00	0	0.00	939.00	10	543	1.84%
2021/11/03	2	858.00	0	0.00	867.00	2	517	0.39%
2021/11/02	5	888.00	0	0.00	886.00	5	510	0.98%
2021/11/01	10	925.40	0	0.00	928.00	10	508	1.97%
2021/10/29	57	884.63	20	874.50	889.00	37	504	7.33%
2021/10/28	24	867.79	29	853.14	868.00	-5	500	-1.00%
2021/10/27	13.3	852.58	0	853.95	850.00	13.3	495	2.68%
2021/10/26	26.2	854.84	0	0.00	864.00	26.2	490	5.33%
2021/10/20	0.5	820.00	0	0.00	810.00	0.5	498	0.10%
2021/10/19	0	0.00	0	790.00	808.00	0	499	0.00%
2021/10/18	62.2	781.38	0	0.00	784.00	62.2	498	12.48%
2021/10/15	56.4	781.44	0	0.00	781.00	56.4	497	11.33%
2021/10/14	0	806.00	0	0.00	808.00	0	492	0.00%
2021/10/13	0	0.00	1	801.00	801.00	-1	494	-0.20%
2021/10/12	18	824.39	0	0.00	823.00	18	497	3.62%
2021/10/08	15	828.27	0	0.00	827.00	15	512	2.93%
2021/10/07	0	0.00	0	820.00	815.00	0	514	0.00%
2021/10/06	0.1	807.00	1	829.00	795.00	-0.9	519	-0.17%
2021/10/05	0	0.00	1	815.00	833.00	-1	515	-0.19%
2021/10/04	1	828.00	0	0.00	828.00	1	532	0.19%
2021/09/29	0	0.00	1	915.00	906.00	-1	521	-0.19%
2021/09/28	0	0.00	15	934.67	938.00	-15	526	-2.85%
2021/09/27	0.1	957.17	21	950.90	950.00	-20.9	530	-3.94%
2021/09/23	1	932.00	0	0.00	955.00	1	523	0.19%
2021/09/22	0	0.00	1	906.00	914.00	-1	518	-0.19%
2021/09/17	0	0.00	0	911.67	930.00	0	520	0.00%
2021/09/16	0.1	905.91	0	0.00	907.00	0.1	516	0.03%
2021/09/13	23	883.83	0	0.00	890.00	23	529	4.34%
2021/09/08	0	0.00	15	940.87	935.00	-15	555	-2.70%
2021/09/07	0	0.00	0	956.00	954.00	0	583	0.00%
2021/09/06	0.2	985.06	0	0.00	963.00	0.2	615	0.03%
2021/09/02	30	979.43	0	0.00	984.00	30	634	4.73%
2021/09/01	9	970.44	0	0.00	968.00	9	641	1.40%
2021/08/27	0	0.00	15	951.13	953.00	-15	636	-2.36%
2021/08/26	1.2	943.54	0.8	901.00	943.00	0.3	637	0.05%
2021/08/25	32	965.16	7	964.00	960.00	25	637	3.92%
2021/08/24	15	949.27	0	0.00	949.00	15	636	2.36%
2021/08/23	34	940.62	0	0.00	943.00	34	639	5.32%
2021/08/20	13	936.69	0	0.00	917.00	13	637	2.04%
2021/08/19	31	881.26	60	864.85	889.00	-29	629	-4.61%
2021/08/18	19	863.89	0	0.00	866.00	19	622	3.05%
2021/08/17	0	0.00	0	862.00	837.00	0	630	0.00%
2021/08/16	0.1	856.60	0	0.00	859.00	0.1	631	0.02%
2021/08/13	1	879.00	0	0.00	859.00	1	633	0.16%
2021/08/09	4	919.50	0	918.00	910.00	4	645	0.62%
2021/08/06	0.2	923.00	0	0.00	916.00	0.2	652	0.03%
2021/08/05	24	912.96	0	0.00	916.00	24	659	3.64%
2021/08/03	19	939.95	0	0.00	943.00	19	681	2.79%
2021/07/28	12	901.42	21	900.67	901.00	-9	734	-1.23%
2021/07/27	0	0.00	53	928.66	933.00	-53	761	-6.96%
2021/07/26	0.1	929.00	0	0.00	936.00	0.1	770	0.02%
2021/07/23	0	0.00	0.6	960.00	945.00	-0.6	790	-0.07%
2021/07/22	0.1	978.00	14.2	977.90	976.00	-14.1	797	-1.77%
2021/07/21	0	0.00	39	969.79	985.00	-39	796	-4.90%
2021/07/19	30	1038.50	4	1020.02	1015.00	26	797	3.26%
2021/07/16	0.1	1020.00	2.8	996.52	1025.00	-2.7	798	-0.34%
2021/07/15	15	1005.00	10	1003.00	1015.00	5	796	0.63%
2021/07/14	0	0.00	2.4	1112.47	1110.00	-2.4	777	-0.31%
2021/07/13	13.3	1098.34	0	0.00	1105.00	13.3	774	1.72%
2021/07/12	2	1080.00	0.1	1055.00	1065.00	1.9	786	0.24%
2021/07/08	26	1048.65	0	0.00	1055.00	26	769	3.38%
2021/07/07	0	0.00	0	1040.00	1050.00	0	764	0.00%
2021/07/06	0.1	1035.00	0	0.00	1030.00	0.1	762	0.01%
2021/07/05	0	0.00	0.2	1005.00	1040.00	-0.2	771	-0.03%
2021/07/02	1	970.00	0	0.00	1005.00	1	766	0.13%
2021/06/29	40	992.18	0	994.00	991.00	40	767	5.21%
2021/06/28	0.1	977.00	0	0.00	983.00	0.1	762	0.02%
2021/06/25	6	990.33	1.3	1007.91	990.00	4.7	760	0.62%
2021/06/24	1.3	999.52	1	985.00	995.00	0.3	761	0.04%
2021/06/23	10	975.50	0	0.00	970.00	10	755	1.32%
2021/06/22	3	956.00	0	0.00	956.00	3	752	0.40%
2021/06/21	0	0.00	17	967.47	978.00	-17	744	-2.28%
2021/06/18	50	976.76	3	976.67	961.00	47	734	6.40%
2021/06/17	14	990.86	59.3	988.07	976.00	-45.3	718	-6.30%
2021/06/16	50.1	1045.95	8	1041.88	1020.00	42.1	702	6.00%
2021/06/15	16	996.00	32	1027.81	992.00	-16	676	-2.36%
2021/06/11	0	0.00	1	973.00	955.00	-1	651	-0.15%
2021/06/10	0	0.00	21	933.81	928.00	-21	646	-3.25%
2021/06/09	0	0.00	3	916.67	926.00	-3	654	-0.46%
2021/06/08	0	0.00	19	897.90	893.00	-19	657	-2.89%
2021/06/07	0.2	898.39	10	894.50	898.00	-9.8	672	-1.46%
2021/06/04	0	0.00	21	901.81	892.00	-21	677	-3.10%
2021/06/02	0	0.00	2	915.50	906.00	-2	693	-0.29%
2021/05/27	0	0.00	1	886.01	915.00	-1	713	-0.14%
2021/05/26	0.1	892.00	0	0.00	889.00	0.1	722	0.02%
2021/05/25	0.1	898.39	2	875.00	893.00	-1.9	721	-0.26%
2021/05/21	9.1	830.07	0	0.00	835.00	9.1	723	1.25%
2021/05/20	0.1	828.00	1	833.00	827.00	-1	723	-0.13%
2021/05/19	3	798.67	1.1	794.72	796.00	1.9	724	0.26%
2021/05/18	9	820.00	0	806.00	814.00	9	731	1.23%
2021/05/17	0.1	782.88	0	0.00	783.00	0.1	749	0.02%
2021/05/14	0.5	835.00	0	0.00	808.00	0.5	755	0.06%
2021/05/12	0	0.00	1.2	858.40	852.00	-1.2	777	-0.15%
2021/05/11	0	0.00	3.2	864.19	872.00	-3.2	781	-0.41%
2021/05/10	2.1	942.13	4	945.00	913.00	-1.9	780	-0.24%
2021/05/07	0.1	936.00	31.1	948.85	944.00	-31	786	-3.94%
2021/05/06	0.1	905.45	4.1	908.83	905.00	-4	790	-0.50%
2021/05/05	31.2	954.42	3.1	935.92	931.00	28.2	782	3.60%
2021/05/04	32.5	944.10	11	961.64	929.00	21.5	772	2.78%
2021/05/03	0	0.00	3.7	884.81	906.00	-3.7	752	-0.50%
2021/04/29	5.9	907.74	0	0.00	914.00	5.9	767	0.77%
2021/04/28	0.2	872.00	0.2	869.00	861.00	0	812	0.00%
2021/04/27	10	883.90	2	884.50	884.00	8	853	0.94%
2021/04/26	11.1	883.24	1.1	882.90	882.00	10.1	873	1.15%
2021/04/23	2	881.61	0	0.00	890.00	2	886	0.22%
2021/04/22	0.1	860.00	1	864.00	854.00	-0.9	888	-0.10%
2021/04/21	0.1	869.00	2	864.00	858.00	-1.9	923	-0.21%
2021/04/20	0	0.00	0.6	849.00	866.00	-0.6	976	-0.06%
2021/04/19	5	871.00	2	868.50	868.00	3	1,013	0.29%
2021/04/16	2.6	859.72	14	877.71	878.00	-11.4	1,045	-1.09%
2021/04/15	0	0.00	4	847.25	842.00	-4	1,090	-0.37%
2021/04/14	0	0.00	0.4	823.35	826.00	-0.4	1,097	-0.04%
2021/04/13	0	0.00	0.2	827.00	821.00	-0.2	1,120	-0.02%
2021/04/12	0	0.00	0.1	828.00	822.00	-0.1	1,127	-0.01%
2021/04/09	0	0.00	2	851.80	830.00	-2	1,136	-0.18%
2021/04/08	6.1	844.02	0	0.00	858.00	6.1	1,132	0.54%
2021/04/07	0	0.00	1	835.02	835.00	-1	1,142	-0.09%
2021/04/06	30.7	854.99	0.1	854.67	849.00	30.6	1,139	2.69%
2021/03/30	0	0.00	6.8	852.27	850.00	-6.8	1,148	-0.59%
2021/03/29	3.4	853.89	1.3	843.79	852.00	2.1	1,150	0.18%
2021/03/26	31.1	839.97	0	0.00	837.00	31.1	1,150	2.70%
2021/03/25	81	832.62	0	0.00	837.00	81	1,155	7.01%
2021/03/24	0	0.00	0.1	835.00	829.00	-0.1	1,181	0.00%
2021/03/23	0	0.00	1	828.00	838.00	-1	1,191	-0.08%
2021/03/19	0	0.00	0.6	837.48	835.00	-0.6	1,217	-0.05%
2021/03/18	2.3	857.55	0.5	853.56	854.00	1.9	1,238	0.15%
2021/03/17	1	851.00	41.1	855.08	851.00	-40.1	1,242	-3.22%
2021/03/16	0.1	892.00	2	894.50	882.00	-1.9	1,240	-0.15%
2021/03/15	2	899.00	13	890.92	890.00	-11	1,242	-0.89%
2021/03/12	8.1	880.00	20	885.30	883.00	-11.9	1,243	-0.95%
2021/03/11	10.3	860.50	0	0.00	883.00	10.3	1,247	0.82%
2021/03/09	0	0.00	1.5	833.74	810.00	-1.5	1,251	-0.12%
2021/03/08	1.1	849.68	0	0.00	837.00	1.1	1,260	0.09%
2021/03/05	0	0.00	3.4	842.47	832.00	-3.4	1,259	-0.27%
2021/03/04	3.4	851.85	6.1	842.11	850.00	-2.7	1,272	-0.21%
2021/03/03	3.2	843.75	55	835.42	852.00	-51.8	1,276	-4.06%
2021/03/02	5.7	831.99	0	833.00	828.00	5.7	1,274	0.45%
2021/02/26	1	804.02	37.4	804.41	804.00	-36.3	1,281	-2.83%
2021/02/25	0	0.00	16.2	833.95	837.00	-16.2	1,277	-1.27%
2021/02/24	0	0.00	21.1	840.37	827.00	-21.1	1,289	-1.64%
2021/02/23	0	0.00	28	849.89	850.00	-28	1,292	-2.17%
2021/02/22	0	0.00	0.2	845.00	843.00	-0.2	1,299	-0.02%
2021/02/19	0.2	852.44	0.6	861.88	851.00	-0.4	1,312	-0.03%
2021/02/18	0.2	879.41	12	881.86	876.00	-11.8	1,335	-0.89%
2021/02/17	3	876.68	0	0.00	892.00	3	1,365	0.22%
2021/02/05	0.4	870.00	55	870.62	872.00	-54.7	1,372	-3.98%
2021/02/04	2	857.66	0	0.00	865.00	2	1,399	0.15%
2021/02/03	1	849.00	58	841.90	843.00	-57	1,419	-4.02%
2021/02/02	0	0.00	7.6	834.45	828.00	-7.6	1,427	-0.53%
2021/02/01	0	0.00	1.1	825.91	829.00	-1.1	1,433	-0.08%
2021/01/29	0.3	853.00	0.1	826.00	826.00	0.3	1,420	0.02%
2021/01/28	0	0.00	5	845.00	836.00	-5	1,410	-0.35%
2021/01/27	0.1	846.00	0	0.00	842.00	0.1	1,402	0.01%
2021/01/26	0	0.00	2	862.50	836.00	-2	1,400	-0.14%
2021/01/25	0	0.00	56	851.61	851.00	-56	1,393	-4.02%
2021/01/22	2	868.00	132.8	880.28	868.00	-130.8	1,384	-9.45%	大賣/鉅額交易
2021/01/21	4	891.50	47	875.70	894.00	-43	1,365	-3.15%
2021/01/20	19	868.53	154	835.95	833.00	-135	1,311	-10.29%	大賣/鉅額交易
2021/01/19	29.2	815.75	34.8	805.15	802.00	-5.6	1,263	-0.44%
2021/01/18	2	788.00	8	788.00	789.00	-6	1,243	-0.48%
2021/01/15	3.3	779.69	2	775.00	767.00	1.3	1,237	0.10%
2021/01/14	1	768.00	4	774.75	767.00	-3	1,260	-0.24%
2021/01/13	22	757.41	2	760.50	763.00	20	1,232	1.62%
2021/01/12	0.1	713.00	2	722.50	712.00	-1.9	1,188	-0.16%
2021/01/11	44	703.93	88	704.00	707.00	-44	1,156	-3.80%
2021/01/08	5	711.00	0	0.00	735.00	5	1,136	0.44%
2021/01/07	11	685.73	14	684.50	683.00	-3	1,081	-0.28%
2021/01/06	4	701.00	0	0.00	689.00	4	1,079	0.37%
2021/01/05	1	699.00	36	691.36	694.00	-35	1,072	-3.26%
2021/01/04	1.2	701.21	95	696.28	695.00	-93.8	1,097	-8.54%
2020/12/31	1	704.00	68	703.34	704.00	-67	1,105	-6.06%
2020/12/30	0	0.00	28	702.00	705.00	-28	1,111	-2.52%
2020/12/29	0	0.00	41	690.41	689.00	-41	1,123	-3.65%
2020/12/28	0	0.00	15	693.93	692.00	-15	1,145	-1.31%
2020/12/23	2	694.50	0	0.00	697.00	2	1,200	0.17%
2020/12/22	0	0.00	0	691.00	686.00	0	1,205	0.00%
2020/12/18	1.2	721.82	4	718.00	703.00	-2.9	1,212	-0.24%
2020/12/17	35	704.60	0	0.00	705.00	35	1,194	2.93%
2020/12/15	0.2	694.00	0.7	693.80	690.00	-0.5	1,189	-0.04%
2020/12/14	0	0.00	1	703.00	703.00	-1	1,181	-0.08%
2020/12/11	0	0.00	50	685.02	688.00	-50	1,168	-4.28%
2020/12/10	0	0.00	2	682.00	679.00	-2	1,165	-0.17%
2020/12/08	167	692.87	0	0.00	696.00	167	1,180	14.15%	大買/鉅額交易
2020/12/07	18	691.72	1	689.00	692.00	17	1,195	1.42%
2020/12/04	2.1	672.21	0.1	667.00	673.00	2.1	1,213	0.17%
2020/12/03	2	674.00	99	669.27	666.00	-97	1,256	-7.72%
2020/12/02	52	678.15	0	0.00	668.00	52	1,290	4.03%
2020/11/30	0	0.00	2.7	684.41	682.00	-2.7	1,302	-0.21%
2020/11/27	59	681.46	25.2	677.70	688.00	33.8	1,296	2.61%
2020/11/26	18	683.28	0.7	683.90	682.00	17.3	1,295	1.34%
2020/11/25	3.1	680.97	13	684.69	674.00	-9.9	1,309	-0.76%
2020/11/24	0	0.00	14	686.00	686.00	-14	1,303	-1.07%
2020/11/23	0	0.00	0.2	690.00	686.00	-0.2	1,315	-0.02%
2020/11/20	26	686.00	1.5	686.47	686.00	24.5	1,309	1.87%
2020/11/19	0	0.00	0	692.00	690.00	0	1,306	0.00%
2020/11/18	17	688.65	30	686.87	687.00	-13	1,308	-0.99%
2020/11/17	0	0.00	6	695.17	689.00	-6	1,300	-0.46%
2020/11/13	27	697.67	0.3	698.89	697.00	26.7	1,274	2.10%
2020/11/12	10	710.80	102	712.91	711.00	-92	1,253	-7.34%	大賣/
2020/11/11	2	753.50	28	759.71	738.00	-26	1,223	-2.12%
2020/11/10	45	789.78	6	782.67	788.00	39	1,196	3.26%
2020/11/09	5	768.40	1	761.00	780.00	4	1,182	0.34%
2020/11/05	3	737.33	1	740.00	745.00	2	1,221	0.16%
2020/11/04	1	724.00	0	0.00	721.00	1	1,282	0.08%
2020/11/02	7	714.14	5	708.40	707.00	2	1,296	0.15%
2020/10/29	1	752.00	0	0.00	744.00	1	1,306	0.08%
2020/10/28	0	0.00	1	755.00	736.00	-1	1,310	-0.08%
2020/10/27	1	739.00	12	736.75	735.00	-11	1,303	-0.84%
2020/10/23	0	0.00	1	762.00	753.00	-1	1,314	-0.08%
2020/10/22	3	752.00	2	753.00	758.00	1	1,320	0.08%
2020/10/20	0	0.00	1	736.00	740.00	-1	1,337	-0.07%
2020/10/19	1	724.00	0	0.00	728.00	1	1,347	0.07%
2020/10/16	3	717.67	0	0.00	710.00	3	1,382	0.22%
2020/10/14	5	727.00	0	0.00	727.00	5	1,415	0.35%
2020/10/13	15	727.67	1	730.00	726.00	14	1,421	0.99%
2020/10/12	1	760.00	3	752.67	737.00	-2	1,419	-0.14%
2020/10/08	104	727.51	0	0.00	733.00	104	1,402	7.41%	大買/鉅額交易
2020/10/07	15	711.73	1	712.00	715.00	14	1,399	1.00%
2020/10/06	1	695.00	1	707.00	709.00	0	1,407	0.00%
2020/10/05	2	678.00	3	679.00	681.00	-1	1,414	-0.07%
2020/09/30	10	651.30	0	0.00	653.00	10	1,452	0.69%
2020/09/29	0	0.00	2	670.00	654.00	-2	1,457	-0.14%
2020/09/28	2	680.50	0	0.00	688.00	2	1,453	0.14%
2020/09/25	1	645.00	0	0.00	645.00	1	1,457	0.07%
2020/09/22	3	682.33	1	681.00	674.00	2	1,561	0.13%
2020/09/21	1	701.00	1	692.00	692.00	0	1,565	0.00%
2020/09/18	1	680.00	0	0.00	683.00	1	1,574	0.06%
2020/09/17	0	0.00	1	686.00	683.00	-1	1,597	-0.06%
2020/09/16	34	700.12	1	700.00	699.00	33	1,616	2.04%
2020/09/11	0	0.00	2	663.00	660.00	-2	1,667	-0.12%
2020/09/10	1	682.00	0	0.00	677.00	1	1,677	0.06%
2020/09/09	0	0.00	2	672.50	665.00	-2	1,678	-0.12%
2020/09/08	0	0.00	1	688.00	707.00	-1	1,668	-0.06%
2020/09/07	29	691.62	0	0.00	684.00	29	1,638	1.77%
2020/09/04	0	0.00	4	756.00	759.00	-4	1,624	-0.25%
2020/09/03	1	785.00	0	0.00	775.00	1	1,670	0.06%
2020/09/02	0	0.00	40	790.73	790.00	-40	1,682	-2.38%
2020/09/01	1	797.00	2	800.00	800.00	-1	1,697	-0.06%
2020/08/31	1	782.00	2	797.00	782.00	-1	1,723	-0.06%
2020/08/27	1	817.00	3	803.67	805.00	-2	1,766	-0.11%
2020/08/26	0	0.00	2	800.50	796.00	-2	1,802	-0.11%
2020/08/25	8	790.13	3	797.33	791.00	5	1,807	0.28%
2020/08/24	4	794.00	1	796.00	798.00	3	1,851	0.16%
2020/08/21	0	0.00	200	767.51	770.00	-200	1,853	-10.79%	大賣/鉅額交易
2020/08/20	1	789.00	216	755.94	753.00	-215	1,857	-11.58%	大賣/鉅額交易
2020/08/19	9	799.78	0	0.00	806.00	9	1,844	0.49%
2020/08/18	6	799.50	4	797.75	793.00	2	1,841	0.11%
2020/08/17	14	797.00	0	0.00	796.00	14	1,846	0.76%
2020/08/13	3	791.67	2	794.00	789.00	1	1,854	0.05%
2020/08/12	1	779.00	1	779.00	786.00	0	1,874	0.00%
2020/08/11	3	804.33	12	813.92	786.00	-9	1,884	-0.48%
2020/08/10	9	831.22	5	829.40	838.00	4	1,858	0.22%
2020/08/07	4	793.25	1	790.00	790.00	3	1,810	0.17%
2020/08/06	0	0.00	2	782.00	782.00	-2	1,810	-0.11%
2020/08/05	56	789.54	10	785.90	789.00	46	1,841	2.50%
2020/08/03	0	0.00	7	770.71	775.00	-7	1,868	-0.37%
2020/07/31	0	0.00	2	778.00	784.00	-2	1,878	-0.11%
2020/07/30	3	782.67	1	781.00	785.00	2	1,894	0.11%
2020/07/29	1	765.00	1	772.00	771.00	0	1,909	0.00%
2020/07/28	184	783.90	3	780.33	778.00	181	1,921	9.42%	大買/鉅額交易
2020/07/27	3	788.33	1	766.00	788.00	2	1,948	0.10%
2020/07/24	1	773.00	196	770.56	773.00	-195	1,948	-10.01%	大賣/鉅額交易
2020/07/23	0	0.00	14	822.07	826.00	-14	1,929	-0.73%
2020/07/22	27	802.56	47	816.85	819.00	-20	1,919	-1.04%
2020/07/21	1	803.00	7	795.57	787.00	-6	1,888	-0.32%
2020/07/20	67	789.34	9	791.00	797.00	58	1,893	3.06%
2020/07/17	3	751.33	0	0.00	753.00	3	1,869	0.16%
2020/07/16	1	763.00	32	762.28	760.00	-31	1,869	-1.66%
2020/07/15	1	777.00	0	0.00	770.00	1	1,871	0.05%
2020/07/14	15	783.93	2	785.00	782.00	13	1,895	0.69%
2020/07/13	3	794.67	1	794.00	792.00	2	1,894	0.11%
2020/07/10	21	785.43	19	796.53	781.00	2	1,881	0.11%
2020/07/09	5	828.60	72	834.92	812.00	-67	1,862	-3.60%
2020/07/08	9	819.00	9	818.67	812.00	0	1,809	0.00%
2020/07/07	6	815.33	27	820.48	812.00	-21	1,803	-1.16%
2020/07/06	9	817.00	6	819.83	817.00	3	1,800	0.17%
2020/07/03	17	812.71	123	813.87	805.00	-106	1,807	-5.86%	大賣/鉅額交易
2020/07/02	9	842.33	23	837.83	844.00	-14	1,794	-0.78%
2020/07/01	4	839.50	19	852.26	839.00	-15	1,778	-0.84%
2020/06/30	3	804.67	2	799.50	802.00	1	1,743	0.06%
2020/06/29	1	811.00	2	793.00	790.00	-1	1,761	-0.06%
2020/06/24	4	795.50	0	0.00	799.00	4	1,757	0.23%
2020/06/23	7	798.43	6	793.00	793.00	1	1,758	0.06%
2020/06/22	0	0.00	224	819.12	817.00	-224	1,753	-12.77%	大賣/鉅額交易
2020/06/19	38	831.76	8	830.75	830.00	30	1,764	1.70%
2020/06/18	2	831.00	2	830.00	830.00	0	1,760	0.00%
2020/06/17	6	826.33	6	819.17	815.00	0	1,789	0.00%
2020/06/16	16	822.31	1	829.00	833.00	15	1,817	0.83%
2020/06/15	7	817.43	0	0.00	793.00	7	1,845	0.38%
2020/06/12	0	0.00	2	785.50	811.00	-2	1,855	-0.11%
2020/06/11	3	830.00	7	820.86	804.00	-4	1,875	-0.21%
2020/06/10	36	825.89	1	820.00	819.00	35	1,885	1.86%
2020/06/09	2	788.00	2	779.00	790.00	0	1,879	0.00%
2020/06/08	13	769.92	0	0.00	776.00	13	1,890	0.69%
2020/06/05	2	753.00	1	758.00	751.00	1	1,882	0.05%
2020/06/04	2	776.00	2	793.00	764.00	0	1,868	0.00%
2020/06/03	28	763.21	15	753.67	759.00	13	1,855	0.70%
2020/06/02	50	762.70	23	788.13	762.00	27	1,830	1.48%
2020/06/01	1	825.00	0	0.00	832.00	1	1,803	0.06%
2020/05/29	0	0.00	3	814.33	801.00	-3	1,814	-0.17%
2020/05/28	1	883.00	9	863.22	845.00	-8	1,795	-0.45%
2020/05/26	3	878.67	0	0.00	866.00	3	1,806	0.17%
2020/05/25	3	847.33	0	0.00	861.00	3	1,807	0.17%
2020/05/22	1	869.00	1	851.00	840.00	0	1,809	0.00%
2020/05/21	0	0.00	1	848.00	852.00	-1	1,803	-0.06%
2020/05/20	7	856.00	34	855.06	854.00	-27	1,807	-1.49%
2020/05/19	3	878.67	4	861.00	857.00	-1	1,813	-0.06%
2020/05/18	1	870.00	4	840.75	835.00	-3	1,817	-0.17%
2020/05/15	4	829.25	5	811.00	829.00	-1	1,809	-0.06%
2020/05/14	2	838.50	0	0.00	801.00	2	1,799	0.11%
2020/05/13	0	0.00	12	829.58	829.00	-12	1,821	-0.66%
2020/05/12	3	869.00	12	878.75	836.00	-9	1,817	-0.50%
2020/05/11	39	845.33	21	847.19	873.00	18	1,799	1.00%
2020/05/08	1	803.00	0	0.00	794.00	1	1,780	0.06%
2020/05/07	1	791.00	5	781.40	795.00	-4	1,785	-0.22%
2020/05/06	56	777.98	9	760.78	772.00	47	1,778	2.64%
2020/05/05	0	0.00	6	756.67	750.00	-6	1,774	-0.34%
2020/05/04	7	754.86	73	761.51	768.00	-66	1,787	-3.69%
2020/04/30	18	760.78	8	757.63	770.00	10	1,799	0.56%
2020/04/29	3	721.33	3	717.67	725.00	0	1,777	0.00%
2020/04/28	5	704.60	0	0.00	714.00	5	1,778	0.28%
2020/04/27	6	682.50	20	679.65	683.00	-14	1,779	-0.79%
2020/04/24	1	676.00	4	672.00	669.00	-3	1,784	-0.17%
2020/04/23	22	670.59	37	665.65	674.00	-15	1,787	-0.84%
2020/04/22	1	649.00	2	647.00	647.00	-1	1,769	-0.06%
2020/04/21	4	659.00	31	650.42	651.00	-27	1,770	-1.53%
2020/04/20	1	648.00	39	649.59	651.00	-38	1,768	-2.15%
2020/04/17	28	662.96	10	655.20	663.00	18	1,773	1.02%
2020/04/16	5	668.40	25	663.48	663.00	-20	1,797	-1.11%
2020/04/15	1	675.00	0	0.00	675.00	1	1,845	0.05%
2020/04/14	17	674.35	5	665.20	675.00	12	1,847	0.65%
2020/04/13	0	0.00	9	669.33	661.00	-9	1,842	-0.49%
2020/04/10	0	0.00	111	677.25	673.00	-111	1,840	-6.03%	大賣/鉅額交易
2020/04/09	0	0.00	26	705.35	698.00	-26	1,849	-1.41%
2020/04/08	19	717.16	31	717.68	712.00	-12	1,839	-0.65%
2020/04/07	13	735.15	45	733.60	738.00	-32	1,823	-1.76%
2020/04/06	4	712.25	2	703.00	715.00	2	1,830	0.11%
2020/04/01	2	690.00	2	695.50	695.00	0	1,816	0.00%
2020/03/31	68	696.99	0	0.00	702.00	68	1,809	3.76%
2020/03/27	4	685.25	2	688.00	677.00	2	1,771	0.11%
2020/03/26	2	692.50	1	683.00	697.00	1	1,755	0.06%
2020/03/25	16	700.94	41	690.76	677.00	-25	1,743	-1.43%
2020/03/24	13	676.54	0	0.00	668.00	13	1,726	0.75%
2020/03/23	21	619.81	21	570.71	639.00	0	1,701	0.00%
2020/03/20	23	612.52	0	0.00	611.00	23	1,666	1.38%
2020/03/19	0	0.00	71	579.11	577.00	-71	1,622	-4.38%
2020/03/18	18	683.28	2	651.00	641.00	16	1,600	1.00%
2020/03/17	25	687.56	28	672.25	674.00	-3	1,576	-0.19%
2020/03/16	17	689.18	30	680.97	661.00	-13	1,549	-0.84%
2020/03/13	31	664.90	52	588.67	698.00	-21	1,538	-1.37%
2020/03/12	102	658.41	20	682.75	647.00	82	1,486	5.52%	大買/
2020/03/11	18	726.33	7	722.86	709.00	11	1,460	0.75%
2020/03/10	20	708.40	10	701.40	720.00	10	1,479	0.68%
2020/03/09	32	699.41	23	700.43	692.00	9	1,470	0.61%
2020/03/06	22	728.91	7	737.14	725.00	15	1,458	1.03%
2020/03/05	84	734.99	5	734.00	745.00	79	1,450	5.45%
2020/03/04	105	699.19	8	701.50	703.00	97	1,423	6.81%	大買/
2020/03/03	11	728.73	22	716.00	701.00	-11	1,407	-0.78%
2020/03/02	3	715.00	1	719.00	712.00	2	1,393	0.14%
2020/02/27	7	727.57	32	715.56	724.00	-25	1,537	-1.63%
2020/02/26	4	745.00	2	755.00	742.00	2	1,527	0.13%
2020/02/25	5	755.00	8	760.38	757.00	-3	1,528	-0.20%
2020/02/24	5	759.80	4	767.00	757.00	1	1,542	0.06%
2020/02/21	4	774.25	4	777.50	775.00	0	1,559	0.00%
2020/02/20	22	777.86	10	775.80	784.00	12	1,568	0.77%
2020/02/19	12	757.58	9	758.11	761.00	3	1,553	0.19%
2020/02/18	3	737.67	13	739.46	735.00	-10	1,550	-0.64%
2020/02/17	6	749.83	1	758.00	757.00	5	1,568	0.32%
2020/02/14	22	760.36	8	755.25	760.00	14	1,582	0.88%
2020/02/13	3	728.67	7	734.29	721.00	-4	1,573	-0.25%
2020/02/12	1	717.00	52	723.56	740.00	-51	1,581	-3.22%
2020/02/11	3	717.67	3	720.00	723.00	0	1,628	0.00%
2020/02/10	8	722.75	3	722.33	710.00	5	1,647	0.30%
2020/02/07	8	742.25	7	740.86	735.00	1	1,688	0.06%
2020/02/06	8	746.75	104	744.17	747.00	-96	1,764	-5.44%	大賣/
2020/02/05	83	743.76	32	734.00	724.00	51	1,796	2.84%
2020/02/04	34	719.85	6	716.33	724.00	28	1,799	1.56%
2020/02/03	4	684.50	117	681.60	686.00	-113	1,811	-6.24%	大賣/鉅額交易
2020/01/31	10	704.60	1	713.00	702.00	9	1,805	0.50%
2020/01/30	16	697.25	17	700.12	683.00	-1	1,811	-0.06%
2020/01/20	4	715.50	2	722.00	721.00	2	1,809	0.11%
2020/01/17	1	725.00	12	709.08	707.00	-11	1,817	-0.61%
2020/01/16	4	704.50	5	703.20	709.00	-1	1,840	-0.05%
2020/01/15	3	714.33	20	708.30	705.00	-17	1,867	-0.91%
2020/01/13	28	712.82	5	707.20	690.00	23	1,865	1.23%
2020/01/10	12	709.33	33	705.52	704.00	-21	1,861	-1.13%
2020/01/09	22	680.36	12	673.50	688.00	10	1,829	0.55%
2020/01/08	3	626.00	21	624.57	627.00	-18	1,794	-1.00%
2020/01/07	1	638.00	2	636.50	627.00	-1	1,830	-0.05%
2020/01/06	10	631.50	7	626.86	632.00	3	1,861	0.16%
2020/01/03	31	641.45	58	630.12	625.00	-27	1,885	-1.43%
2020/01/02	1	635.00	0	0.00	630.00	1	1,906	0.05%
2019/12/31	53	635.38	7	637.00	635.00	46	1,919	2.40%
2019/12/30	7	629.86	7	632.14	639.00	0	1,918	0.00%
2019/12/27	1	609.00	12	611.75	606.00	-11	1,902	-0.58%
2019/12/26	1	612.00	6	614.67	614.00	-5	1,905	-0.26%
2019/12/25	1	634.00	7	626.43	622.00	-6	1,910	-0.31%
2019/12/24	0	0.00	5	627.40	627.00	-5	1,922	-0.26%
2019/12/23	23	622.96	1	624.00	627.00	22	1,929	1.14%
2019/12/20	2	613.00	1	616.00	612.00	1	1,923	0.05%
2019/12/19	3	621.67	4	616.00	616.00	-1	1,928	-0.05%
2019/12/18	2	630.00	3	617.00	614.00	-1	1,939	-0.05%
2019/12/17	2	622.50	2	619.00	619.00	0	2,027	0.00%
2019/12/16	2	614.00	18	611.94	618.00	-16	2,062	-0.78%
2019/12/13	22	614.77	23	615.65	619.00	-1	2,058	-0.05%
2019/12/11	0	0.00	1	598.00	600.00	-1	2,070	-0.05%
2019/12/10	1	589.00	3	594.67	595.00	-2	2,066	-0.10%
2019/12/09	1	580.00	0	0.00	579.00	1	2,049	0.05%
2019/12/06	41	580.17	31	576.97	575.00	10	2,075	0.48%
2019/12/05	2	576.00	11	579.73	580.00	-9	2,081	-0.43%
2019/12/04	7	559.29	14	557.86	561.00	-7	2,061	-0.34%
2019/12/03	20	551.50	1	549.00	551.00	19	2,060	0.92%
2019/12/02	2	550.50	23	551.30	550.00	-21	2,068	-1.02%
2019/11/29	14	547.71	3	547.00	553.00	11	2,078	0.53%
2019/11/28	2	553.00	2	553.00	548.00	0	2,099	0.00%
2019/11/27	3	546.00	33	549.42	546.00	-30	2,111	-1.42%
2019/11/26	21	553.24	85	556.96	557.00	-64	2,118	-3.02%
2019/11/25	39	552.54	4	550.50	558.00	35	1,982	1.77%
2019/11/22	13	557.31	74	551.96	548.00	-61	1,984	-3.07%
2019/11/21	3	544.67	4	541.75	550.00	-1	2,015	-0.05%
2019/11/20	1	539.00	0	0.00	539.00	1	2,032	0.05%
2019/11/19	4	550.50	1	549.00	550.00	3	2,034	0.15%
2019/11/18	2	550.00	4	550.00	554.00	-2	2,031	-0.10%
2019/11/15	61	550.74	9	547.56	547.00	52	2,062	2.52%
2019/11/14	25	538.00	5	535.60	536.00	20	2,078	0.96%
2019/11/13	1	524.00	2	516.50	524.00	-1	2,070	-0.05%
2019/11/12	31	515.23	68	516.43	523.00	-37	2,070	-1.79%
2019/11/11	0	0.00	15	510.27	506.00	-15	2,098	-0.71%
2019/11/08	11	517.55	14	512.93	524.00	-3	2,134	-0.14%
2019/11/07	4	507.50	14.5	497.96	499.00	-10.5	2,137	-0.49%
2019/11/06	20	502.95	88	501.18	507.00	-68	2,190	-3.10%
2019/11/05	15	514.20	36	515.04	490.00	-21	2,147	-0.98%
2019/11/04	25	534.60	10	529.90	532.00	15	2,083	0.72%
2019/11/01	7	558.00	106	554.25	558.00	-99	2,066	-4.79%	大賣/
2019/10/31	14	566.57	15	567.87	579.00	-1	2,071	-0.05%
2019/10/30	14	543.79	1	543.00	542.00	13	2,072	0.63%
2019/10/29	2	544.00	7	540.14	545.00	-5	2,070	-0.24%
2019/10/28	4	531.50	37	535.16	535.00	-33	2,070	-1.59%
2019/10/25	44	518.09	19	518.53	518.00	25	2,072	1.21%
2019/10/24	33	519.45	4	518.50	525.00	29	2,089	1.39%
2019/10/23	9	512.89	3	508.33	508.00	6	2,120	0.28%
2019/10/22	2	503.00	32	498.52	499.00	-30	2,139	-1.40%
2019/10/21	0	0.00	64	493.18	489.50	-64	2,127	-3.01%
2019/10/18	2	496.00	19	495.32	495.00	-17	2,122	-0.80%
2019/10/17	8	499.63	39	494.59	505.00	-31	2,119	-1.46%
2019/10/16	0	0.00	23	495.37	485.50	-23	2,091	-1.10%
2019/10/15	41	501.79	13	504.42	494.50	28	2,073	1.35%
2019/10/14	130	495.57	1	501.00	495.00	129	2,042	6.31%	大買/鉅額交易
2019/10/09	11	481.41	8	482.06	485.00	3	2,011	0.15%
2019/10/08	23	473.74	37	469.84	481.00	-14	1,983	-0.71%
2019/10/07	0	0.00	27	458.46	456.00	-27	1,956	-1.38%
2019/10/04	24	453.98	3	453.83	454.00	21	1,961	1.07%
2019/10/03	28	452.39	14	451.79	455.50	14	1,956	0.72%
2019/10/02	27	448.52	1	447.00	449.00	26	1,949	1.33%
2019/10/01	20	438.23	0	0.00	437.00	20	1,950	1.03%
2019/09/27	0	0.00	36	458.69	441.50	-36	1,967	-1.83%
2019/09/26	1	463.50	87	456.57	458.00	-86	1,949	-4.41%
2019/09/25	7	457.71	0	0.00	457.00	7	1,940	0.36%
2019/09/24	35	460.59	3	460.33	459.50	32	1,940	1.65%
2019/09/23	1	462.50	154	461.62	460.50	-153	1,927	-7.94%	大賣/鉅額交易
2019/09/20	6	459.50	5	463.00	467.00	1	1,915	0.05%
2019/09/19	8	458.81	7	450.86	440.00	1	1,836	0.05%
2019/09/18	21	451.67	1	451.50	451.50	20	1,795	1.11%
2019/09/17	5	450.70	6	449.42	448.50	-1	1,786	-0.06%
2019/09/16	5	447.20	6	445.83	446.50	-1	1,788	-0.06%
2019/09/12	1	428.50	0	0.00	429.50	1	1,762	0.06%
2019/09/11	13	421.92	2	422.00	422.50	11	1,762	0.62%
2019/09/10	1	420.50	2	418.25	418.50	-1	1,756	-0.06%
2019/09/09	10	437.00	44	437.55	437.00	-34	1,723	-1.97%
2019/09/06	2	443.25	1	445.50	444.50	1	1,706	0.06%
2019/09/05	0	0.00	21	440.19	439.00	-21	1,691	-1.24%
2019/09/04	2	441.25	37	440.15	440.00	-35	1,678	-2.08%
2019/09/03	21	450.95	3	446.67	441.50	18	1,671	1.08%
2019/09/02	4	442.25	6	436.08	450.00	-2	1,687	-0.12%
2019/08/30	11	436.55	4	433.13	430.00	7	1,667	0.42%
2019/08/29	2	429.25	1	432.50	430.00	1	1,667	0.06%
2019/08/28	1	434.00	1	429.00	433.50	0	1,657	0.00%
2019/08/27	3	431.33	1	427.00	424.00	2	1,671	0.12%
2019/08/26	3	425.50	0	0.00	420.50	3	1,715	0.17%
2019/08/23	19	443.71	6	446.00	431.50	13	1,669	0.78%
2019/08/22	80	457.18	32	455.73	455.00	48	1,631	2.94%
2019/08/21	100	451.48	1	452.50	445.00	99	1,609	6.15%
2019/08/20	15	452.83	0	0.00	448.00	15	1,592	0.94%
2019/08/19	98	443.48	5	434.00	441.00	93	1,564	5.95%
2019/08/16	2	420.00	0	0.00	421.00	2	1,544	0.13%
2019/08/15	10	415.15	1	412.50	421.50	9	1,566	0.57%
2019/08/14	108	425.01	1	425.00	422.00	107	1,552	6.89%	大買/鉅額交易
2019/08/13	56	408.88	5	411.90	415.00	51	1,498	3.40%
2019/08/12	11	412.95	6	414.42	408.00	5	1,449	0.35%
2019/08/08	151	408.13	0	0.00	412.00	151	1,383	10.91%	大買/鉅額交易
2019/08/07	0	0.00	5	382.10	382.50	-5	1,301	-0.38%
2019/08/06	27	376.06	75	367.85	378.50	-48	1,298	-3.70%
2019/08/05	21	379.83	59	383.87	375.50	-38	1,281	-2.96%
2019/08/02	18	389.67	386	386.88	392.50	-368	1,263	-29.13%	大賣/鉅額交易
2019/08/01	102	391.43	175	390.75	391.00	-73	1,248	-5.85%	大買/大賣/
2019/07/31	12	377.79	45	378.73	382.00	-33	1,223	-2.70%
2019/07/30	22	386.23	23	389.61	381.00	-1	1,236	-0.08%
2019/07/29	107	394.08	42	394.55	391.00	65	1,242	5.23%	大買/
2019/07/26	97	393.07	68	392.41	392.50	29	1,263	2.30%
2019/07/25	148	389.43	1	393.50	381.50	147	1,233	11.92%	大買/鉅額交易
2019/07/24	67	374.22	3	371.33	379.00	64	1,169	5.47%
2019/07/23	1	356.50	11	357.59	357.00	-10	1,123	-0.89%
2019/07/22	0	0.00	4	355.75	355.00	-4	1,129	-0.35%
2019/07/19	15	358.77	1	360.50	354.00	14	1,137	1.23%
2019/07/18	0	0.00	1	357.50	360.50	-1	1,160	-0.09%
2019/07/17	21	361.19	0	0.00	360.00	21	1,189	1.77%
2019/07/16	2	358.25	0	0.00	361.00	2	1,210	0.17%
2019/07/15	0	0.00	7	354.00	354.00	-7	1,217	-0.58%
2019/07/11	2	348.00	2	352.50	350.50	0	1,229	0.00%
2019/07/10	1	358.50	0	0.00	356.50	1	1,218	0.08%
2019/07/05	2	367.75	0	0.00	367.00	2	1,206	0.17%
2019/07/04	78	364.56	0	0.00	366.50	78	1,220	6.39%
2019/07/01	48	356.54	12	357.33	356.00	36	1,310	2.75%
2019/06/27	0	0.00	3	352.17	353.50	-3	1,392	-0.22%
2019/06/24	15	347.13	0	0.00	347.00	15	1,586	0.95%
2019/06/21	148	352.09	0	0.00	350.00	148	1,609	9.20%	大買/鉅額交易
2019/06/20	40	345.50	0	0.00	349.00	40	1,607	2.49%
2019/06/19	33	340.59	10	336.30	341.50	23	1,611	1.43%
2019/06/18	4	326.50	1	326.50	325.50	3	1,612	0.19%
2019/06/14	4	334.75	0	0.00	334.50	4	1,636	0.24%
2019/06/10	200	350.28	65	346.98	355.00	135	1,659	8.14%	大買/鉅額交易
2019/06/06	100	323.34	21	322.31	324.50	79	1,633	4.84%
2019/06/05	91	321.40	0	0.00	322.00	91	1,636	5.56%
2019/06/04	40	313.49	3	311.50	308.50	37	1,629	2.27%
2019/06/03	51	311.77	0	0.00	323.00	51	1,627	3.13%
2019/05/31	39	327.74	37	328.92	327.00	2	1,604	0.12%
2019/05/30	30	360.08	0	0.00	360.00	30	1,568	1.91%
2019/05/29	11	360.09	0	0.00	358.00	11	1,630	0.67%
2019/05/27	32	363.73	0	0.00	362.50	32	1,643	1.95%
2019/05/24	1	367.00	7	363.50	364.00	-6	1,663	-0.36%
2019/05/23	7	364.00	280	358.99	361.00	-273	1,670	-16.35%	大賣/鉅額交易
2019/05/22	30	368.50	282	369.74	370.00	-252	1,652	-15.25%	大賣/鉅額交易
2019/05/21	12	336.42	0	0.00	358.00	12	1,629	0.74%
2019/05/17	2	336.25	1	335.50	323.50	1	1,658	0.06%
2019/05/16	0	0.00	2	340.75	337.00	-2	1,660	-0.12%
2019/05/15	106	347.61	0	0.00	342.00	106	1,661	6.38%	大買/鉅額交易
2019/05/14	13	339.00	0	0.00	342.50	13	1,653	0.79%
2019/05/13	23	345.46	0	0.00	345.00	23	1,650	1.39%
2019/05/10	0	0.00	21	354.60	357.50	-21	1,644	-1.28%
2019/05/08	1	370.00	0	0.00	371.50	1	1,602	0.06%
2019/05/07	2	364.50	0	0.00	368.50	2	1,581	0.13%
2019/05/06	3	348.00	0	0.00	358.50	3	1,555	0.19%
2019/05/03	100	347.96	0	0.00	358.00	100	1,530	6.53%
2019/04/29	0	0.00	2.4	318.79	318.50	-2.4	1,481	-0.16%
2019/04/23	100	319.54	0	0.00	316.00	100	1,467	6.82%
2019/04/22	0	0.00	29.5	331.17	328.00	-29.5	1,442	-2.05%
2019/04/19	0	0.00	32	338.58	342.00	-32	1,424	-2.25%
2019/04/17	17	367.47	0	0.00	363.00	17	1,433	1.19%
2019/04/15	5	354.00	0	0.00	355.00	5	1,407	0.36%
2019/04/11	20	351.75	0	0.00	352.50	20	1,397	1.43%
2019/04/10	0	0.00	25	356.98	357.50	-25	1,381	-1.81%
2019/04/09	326	346.00	26	347.02	350.00	300	1,355	22.13%	大買/鉅額交易
2019/04/08	26	371.38	19	369.50	354.50	7	1,316	0.53%
2019/04/03	52	381.62	5	381.80	378.00	47	1,253	3.75%
2019/04/02	5	374.00	38	379.97	381.50	-33	1,232	-2.68%
2019/04/01	2	388.00	2	393.50	381.00	0	1,184	0.00%
2019/03/29	50	392.66	8	396.00	392.50	42	1,142	3.68%
2019/03/28	50	386.19	9	381.83	390.50	41	1,096	3.74%
2019/03/27	5	364.10	75	374.31	378.00	-70	1,032	-6.78%