世芯-KY (3661)-群益金鼎-大安券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
3120
漲跌
▼5
漲幅
-0.16%
成交量
1,238張
產業
上市半導體類股
863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

世芯-KY (3661)籌碼相關－群益金鼎-大安券商分點個股進出

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

群益金鼎-大安券商分點個股進出
群益金鼎-大安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
2024/04/29	0	0.00	1	3230.00	3125.00	-1	2,451	-0.04%
2024/04/26	0	0.00	1	3105.00	3110.00	-1	2,411	-0.04%
2024/04/25	1	2924.92	1	2830.00	2830.00	0	2,409	0.00%
2024/04/24	1	2975.00	1	2950.00	2975.00	0	2,394	0.00%
2024/04/22	0	0.00	1	2880.00	2765.00	-1	2,381	-0.04%
2024/04/19	3	2970.00	1	3060.00	2860.00	2	2,356	0.08%
2024/04/18	3	3016.67	2	3025.00	3035.00	1	2,318	0.04%
2024/04/17	6	2919.17	7	2852.86	2900.00	-1	2,304	-0.04%
2024/04/16	3	2846.67	2	2840.00	2830.00	1	2,283	0.04%
2024/04/15	0	2800.00	0	2825.00	2755.00	0	2,233	0.00%
2024/04/09	0	3015.00	0	0.00	3020.00	0	2,155	0.00%
2024/04/08	0	3168.33	5	3180.00	3150.00	-5	2,145	-0.23%
2024/03/28	0	0.00	1	3245.00	3165.00	-1	2,086	-0.05%
2024/03/27	3	3198.37	1	3195.00	3150.00	2	2,073	0.10%
2024/03/26	0	3376.00	1	3520.00	3340.00	-1	2,030	-0.05%
2024/03/25	3	3568.33	3	3568.33	3460.00	0	2,019	0.00%
2024/03/22	1	3440.10	1	3510.00	3450.00	0	2,007	0.00%
2024/03/21	3	3498.33	3	3506.67	3395.00	0	1,988	0.00%
2024/03/20	4	3421.25	1	3400.00	3375.00	3	1,967	0.15%
2024/03/19	3	3479.97	4	3393.75	3305.00	-1	1,940	-0.05%
2024/03/15	3	3743.11	1	3725.04	3605.00	2	1,900	0.11%
2024/03/14	1	3675.00	1	3685.00	3750.00	0	1,871	0.00%
2024/03/13	0	3450.00	0	0.00	3410.00	0	1,850	0.00%
2024/03/12	1	3634.86	0	3685.00	3585.00	1	1,838	0.05%
2024/03/11	0	3748.33	0	0.00	3750.00	0	1,831	0.00%
2024/03/08	0	3873.33	15	3854.00	3825.00	-15	1,844	-0.81%
2024/03/07	10	3910.02	0	0.00	3910.00	10	1,833	0.55%
2024/03/06	5	4085.00	0	0.00	4085.00	5	1,833	0.27%
2024/03/05	0	0.00	1	4255.00	4200.00	-1	1,955	-0.05%
2024/03/04	1	4200.00	1	4545.00	4200.00	0	1,972	0.00%
2024/03/01	1	4340.00	0	0.00	4340.00	1	1,981	0.05%
2024/02/27	0	3870.00	0	0.00	3960.00	0	1,975	0.00%
2024/02/22	2	4080.00	2	4037.50	4015.00	0	1,985	0.00%
2024/02/21	0	4037.50	0	0.00	3990.00	0	1,969	0.00%
2024/02/20	0	4100.00	0	0.00	4150.00	0	1,964	0.00%
2024/02/16	0	4210.00	0	0.00	4185.00	0	2,007	0.00%
2024/02/05	0	0.00	0	4080.00	4105.00	0	2,019	0.00%
2024/02/02	0	0.00	3	3988.33	3985.00	-3	2,048	-0.15%
2024/02/01	2	3960.00	4	3935.00	3960.00	-2	2,080	-0.10%
2024/01/31	2	3899.94	0	0.00	3900.00	2	2,090	0.10%
2024/01/29	1	3860.00	1	3800.00	3800.00	0	2,113	0.00%
2024/01/26	3	3873.33	2	3830.00	3895.00	1	2,155	0.05%
2024/01/25	0	3700.00	0	0.00	3720.00	0	2,177	0.00%
2024/01/24	1	3769.87	0	0.00	3680.00	1	2,195	0.05%
2024/01/23	0	0.00	1	3855.00	3750.00	-1	2,225	-0.04%
2024/01/22	3	3840.00	1	3810.00	3815.00	2	2,257	0.09%
2024/01/18	1	3645.00	1	3670.00	3690.00	0	2,256	0.00%
2024/01/17	0	3615.00	0	0.00	3565.00	0	2,269	0.00%
2024/01/16	0	3696.67	0	0.00	3670.00	0	2,259	0.00%
2024/01/12	0	3745.00	0	0.00	3735.00	0	2,266	0.00%
2024/01/11	0	0.00	1	3780.00	3830.00	-1	2,294	-0.04%
2024/01/10	1	3650.00	1	3630.00	3650.00	0	2,316	0.00%
2024/01/09	1	3590.00	2	3500.00	3590.00	-1	2,332	-0.04%
2024/01/08	0	0.00	12	3447.50	3455.00	-12	2,320	-0.52%
2024/01/05	0	0.00	1	3415.00	3390.00	-1	2,328	-0.04%
2024/01/04	2	3382.50	6	3376.67	3365.00	-4	2,350	-0.17%
2024/01/03	9	3413.33	0	0.00	3445.00	9	2,373	0.38%
2024/01/02	2	3377.50	5	3415.00	3445.00	-3	2,369	-0.13%
2023/12/29	2	3242.50	2	3265.00	3275.00	0	2,336	0.00%
2023/12/28	0	0.00	1	3360.00	3260.00	-1	2,330	-0.04%
2023/12/27	5	3354.00	1	3305.00	3305.00	4	2,328	0.17%
2023/12/26	10	3440.00	1	3445.00	3420.00	9	2,326	0.39%
2023/12/25	1	3420.00	0	0.00	3375.00	1	2,342	0.04%
2023/12/21	0	0.00	5	3352.00	3340.00	-5	2,380	-0.21%
2023/12/20	11	3328.64	6	3363.33	3365.00	5	2,400	0.21%
2023/12/19	0	0.00	1	3375.00	3310.00	-1	2,425	-0.04%
2023/12/15	1	3485.00	3	3490.00	3440.00	-2	2,448	-0.08%
2023/12/14	1	3505.00	8	3521.25	3495.00	-7	2,442	-0.29%
2023/12/13	3	3636.67	0	0.00	3650.00	3	2,416	0.12%
2023/12/08	0	0.00	1	3435.00	3335.00	-1	2,445	-0.04%
2023/12/07	1	3370.00	0	0.00	3370.00	1	2,434	0.04%
2023/12/06	0	0.00	0	3322.00	3290.00	0	2,420	0.00%
2023/12/01	2	3095.00	0	0.00	3080.00	2	2,332	0.09%
2023/11/30	5	3130.00	0	0.00	3110.00	5	2,308	0.22%
2023/11/24	1	3090.00	1	3105.00	3050.00	0	2,155	0.00%
2023/11/21	0	0.00	1	3235.01	3135.00	-1	2,165	-0.05%
2023/11/20	1	3185.00	0	3235.00	3185.00	1	2,185	0.05%
2023/11/17	0	0.00	1	3110.55	3230.00	-1	2,231	-0.05%
2023/11/16	2	3092.50	1	3114.94	3090.00	1	2,262	0.04%
2023/11/10	0	0.00	1	3275.00	3200.00	-1	2,265	-0.04%
2023/11/09	2	3252.50	2	3160.00	3240.00	0	2,261	0.00%
2023/11/08	1	3045.00	1	3030.00	3045.00	0	2,233	0.00%
2023/11/07	1	3000.00	0	0.00	3000.00	1	2,271	0.04%
2023/11/02	0	0.00	4	2758.75	2820.00	-4	2,282	-0.18%
2023/10/31	30	2760.17	29	2699.48	2625.00	1	2,275	0.04%
2023/10/30	3	2755.00	2	2650.00	2755.00	1	2,292	0.04%
2023/10/27	1	2530.00	1	2550.00	2610.00	0	2,297	0.00%
2023/10/26	0	2500.00	0	0.00	2465.00	0	2,328	0.00%
2023/10/25	2	2620.00	0	0.00	2620.00	2	2,324	0.09%
2023/10/23	0	2490.00	0	0.00	2500.00	0	2,324	0.00%
2023/10/20	0	0.00	12	2525.00	2575.00	-12	2,352	-0.51%
2023/10/19	13	2592.69	1	2570.00	2600.00	12	2,365	0.51%
2023/10/18	0	2490.00	0	0.00	2440.00	0	2,368	0.00%
2023/10/17	0	2640.00	0	0.00	2630.00	0	2,343	0.00%
2023/10/13	2	2762.50	2	2757.50	2770.00	0	2,416	0.00%
2023/10/12	3	2798.33	23	2828.70	2800.00	-20	2,416	-0.83%
2023/10/11	2	2815.00	2	2832.50	2770.00	0	2,412	0.00%
2023/10/06	1	2690.00	1	2700.00	2775.00	0	2,444	0.00%
2023/10/05	0	0.00	2	2740.00	2710.00	-2	2,445	-0.08%
2023/10/03	11	2695.00	41	2772.56	2695.00	-30	2,491	-1.20%
2023/10/02	52	2778.75	22	2745.91	2730.00	30	2,525	1.19%
2023/09/28	22	2690.00	7	2670.00	2690.00	15	2,544	0.59%
2023/09/27	11	2636.36	6	2636.67	2635.00	5	2,613	0.19%
2023/09/26	2	2600.00	0	0.00	2600.00	2	2,618	0.08%
2023/09/22	0	0.00	1	2415.00	2500.00	-1	2,628	-0.04%
2023/09/21	1	2389.94	2	2390.00	2360.00	-1	2,625	-0.04%
2023/09/20	2	2450.10	0	0.00	2450.00	2	2,629	0.08%
2023/09/19	1	2665.00	1	2675.00	2605.00	0	2,646	0.00%
2023/09/15	0	0.00	3	2685.00	2645.00	-3	2,696	-0.11%
2023/09/14	6	2657.50	7	2664.29	2655.00	-1	2,707	-0.04%
2023/09/13	7	2622.86	1	2665.00	2620.00	6	2,709	0.22%
2023/09/12	2	2480.00	2	2472.50	2530.00	0	2,703	0.00%
2023/09/11	0	0.00	2	2410.00	2400.00	-2	2,764	-0.07%
2023/09/08	0	2420.00	0	0.00	2410.00	0	2,784	0.00%
2023/09/01	0	0.00	9	2486.11	2445.00	-9	3,100	-0.29%
2023/08/31	7	2470.00	0	0.00	2470.00	7	3,158	0.22%
2023/08/30	4	2562.50	3	2568.33	2555.00	1	3,172	0.03%
2023/08/29	1	2445.00	0	0.00	2490.00	1	3,198	0.03%
2023/08/24	0	0.00	1	2545.00	2495.00	-1	3,285	-0.03%
2023/08/23	1	2425.00	0	2420.00	2390.00	1	3,351	0.03%
2023/08/22	0	0.00	2	2380.00	2380.00	-2	3,396	-0.06%
2023/08/18	2	1980.00	0	0.00	1970.00	2	3,537	0.06%
2023/08/17	1	1945.00	1	1960.00	1970.00	0	3,575	0.00%
2023/08/16	1	1880.00	1	1885.00	1905.00	0	3,578	0.00%
2023/08/15	2	1912.50	2	1902.50	1890.00	0	3,662	0.00%
2023/08/11	2	1787.54	2	1802.50	1820.00	0	3,707	0.00%
2023/08/10	0	1958.75	0	0.00	1865.00	0	3,748	0.00%
2023/08/08	1	2140.00	1	2145.00	2145.00	0	3,774	0.00%
2023/08/02	10	1953.00	10	1933.50	1895.00	0	3,883	0.00%
2023/08/01	3	1986.67	3	1998.33	1960.00	0	3,897	0.00%
2023/07/31	1	2029.97	1	2050.00	1990.00	0	3,887	0.00%
2023/07/26	0	0.00	1	2245.00	2155.00	-1	3,932	-0.03%
2023/07/25	2	2220.00	1	2255.00	2210.00	1	3,966	0.03%
2023/07/24	1	2220.00	1	2215.00	2210.00	0	4,015	0.00%
2023/07/20	0	0.00	1	2140.00	2150.00	-1	4,086	-0.02%
2023/07/19	1	2125.00	0	0.00	2130.00	1	4,098	0.02%
2023/07/18	2	1967.50	2	1985.00	1975.00	0	4,130	0.00%
2023/07/17	3	1953.33	3	1955.00	1925.00	0	4,132	0.00%
2023/07/14	0	0.00	44	2004.77	1980.00	-44	4,158	-1.06%
2023/07/13	52	1989.33	8	1968.13	1950.00	44	4,183	1.05%
2023/07/11	2	1867.50	3	1890.00	1840.00	-1	4,175	-0.02%
2023/07/10	1	1895.00	1	1880.00	1895.00	0	4,176	0.00%
2023/07/07	1	1860.00	0	0.00	1860.00	1	4,198	0.02%
2023/07/05	9	1782.78	1	1815.00	1810.00	8	4,279	0.19%
2023/07/04	0	0.00	10	1907.00	1895.00	-10	4,223	-0.24%
2023/07/03	2	1885.00	1	1830.00	1890.00	1	4,217	0.02%
2023/06/30	1	1795.00	1	1810.00	1795.00	0	4,216	0.00%
2023/06/29	2	1795.00	11	1758.18	1805.00	-9	4,226	-0.21%
2023/06/28	10	1730.00	0	0.00	1730.00	10	4,277	0.23%
2023/06/27	1	1775.00	1	1785.00	1750.00	0	4,293	0.00%
2023/06/20	0	0.00	1	1860.00	1845.00	-1	4,367	-0.02%
2023/06/19	1	1840.00	1	1850.00	1835.00	0	4,403	0.00%
2023/06/16	1	1840.00	1	1850.00	1840.00	0	4,484	0.00%
2023/06/15	13	1793.08	13	1812.69	1800.00	0	4,515	0.00%
2023/06/14	1	1725.00	1	1735.00	1760.00	0	4,627	0.00%
2023/06/13	0	1720.00	16	1706.56	1775.00	-16	4,776	-0.33%
2023/06/09	1	1585.00	1	1590.00	1585.00	0	4,856	0.00%
2023/06/08	4	1577.50	2	1585.00	1560.00	2	4,887	0.04%
2023/06/07	1	1610.00	1	1625.00	1670.00	0	4,866	0.00%
2023/06/06	1	1590.00	1	1585.00	1620.00	0	4,900	0.00%
2023/06/05	0	0.00	2	1677.50	1645.00	-2	4,953	-0.04%
2023/06/02	44	1720.80	37	1664.46	1655.00	7	4,948	0.14%
2023/06/01	2	1642.50	2	1677.50	1700.00	0	4,959	0.00%
2023/05/31	1	1655.00	0	0.00	1655.00	1	5,027	0.02%
2023/05/30	30	1678.50	22	1660.00	1685.00	8	5,072	0.16%
2023/05/29	51	1614.80	62	1629.52	1660.00	-11	5,140	-0.21%
2023/05/26	5	1538.00	52	1577.98	1510.00	-47	5,143	-0.91%
2023/05/25	59	1586.95	33	1638.18	1560.00	26	5,181	0.50%
2023/05/24	6	1540.83	3	1538.33	1540.00	3	5,127	0.06%
2023/05/23	124	1583.99	111	1590.77	1580.00	13	5,123	0.25%	大買/大賣/
2023/05/22	21	1538.57	6	1571.67	1525.00	15	5,086	0.29%
2023/05/19	9	1513.33	10	1547.00	1565.00	-1	5,110	-0.02%
2023/05/18	1	1440.00	3	1460.00	1440.00	-2	5,090	-0.04%
2023/05/17	1	1435.00	1	1415.00	1445.00	0	5,102	0.00%
2023/05/16	4	1410.00	6	1391.67	1410.00	-2	5,157	-0.04%
2023/05/15	3	1330.00	1	1350.00	1350.00	2	5,138	0.04%
2023/05/12	5	1337.00	6	1336.67	1355.00	-1	5,177	-0.02%
2023/05/11	2	1310.00	0.2	1325.00	1305.00	1.8	5,183	0.03%
2023/05/10	4	1323.75	7	1298.57	1345.00	-3	5,249	-0.06%
2023/05/09	8	1270.63	6	1275.00	1275.00	2	5,173	0.04%
2023/05/08	4	1263.75	5	1275.00	1260.00	-1	5,186	-0.02%
2023/05/02	7	1252.86	3	1243.33	1260.00	4	5,289	0.08%
2023/04/28	2	1220.00	1	1190.00	1185.00	1	5,288	0.02%
2023/04/25	2	1170.00	2	1182.50	1135.00	0	5,175	0.00%
2023/04/21	0	0.00	11	1214.09	1195.00	-11	5,136	-0.21%
2023/04/20	1	1330.00	0	0.00	1315.00	1	5,067	0.02%
2023/04/19	2	1292.50	2	1300.00	1295.00	0	5,100	0.00%
2023/04/18	1	1305.00	1	1325.00	1280.00	0	5,111	0.00%
2023/04/14	1	1340.00	1	1315.00	1360.00	0	5,198	0.00%
2023/04/13	2	1317.50	0	0.00	1290.00	2	5,237	0.04%
2023/04/12	4	1331.25	0	0.00	1340.00	4	5,269	0.08%
2023/04/11	3	1345.00	78	1374.04	1345.00	-75	5,263	-1.42%
2023/04/10	118	1308.35	42	1292.74	1315.00	76	5,250	1.45%	大買/
2023/04/07	0	0.00	2	1242.50	1250.00	-2	5,237	-0.04%
2023/04/06	2	1202.61	2	1217.50	1210.00	0	5,250	0.00%
2023/03/31	1	1245.00	3	1240.00	1240.00	-2	5,259	-0.04%
2023/03/30	3.1	1208.09	4	1226.25	1180.00	-0.9	5,275	-0.02%
2023/03/29	3	1191.69	2	1190.00	1210.00	1	5,295	0.02%
2023/03/28	3	1231.67	3	1231.67	1215.00	0	5,317	0.00%
2023/03/27	6	1263.33	1	1270.00	1260.00	5	5,307	0.09%
2023/03/24	2	1316.98	2	1277.50	1255.00	0	5,311	0.00%
2023/03/23	1	1280.00	3	1295.00	1305.00	-2	5,301	-0.04%
2023/03/22	3.1	1293.18	2	1297.50	1305.00	1.1	5,301	0.02%
2023/03/21	2	1285.00	5	1245.00	1290.00	-3	5,287	-0.06%
2023/03/20	6	1215.00	2	1207.50	1245.00	4	5,243	0.08%
2023/03/17	1	1175.00	3	1183.33	1205.00	-2	5,268	-0.04%
2023/03/16	4	1085.00	8	1088.13	1125.00	-4	5,121	-0.08%
2023/03/15	1	1065.00	0	1040.00	1025.00	1	5,011	0.02%
2023/03/14	2	1002.50	4	1016.25	989.00	-2	4,940	-0.04%
2023/03/13	5	980.60	4	988.00	998.00	1	4,894	0.02%
2023/03/10	5	998.20	7	993.29	998.00	-2	4,852	-0.04%
2023/03/09	5	1030.00	3	1033.33	1030.00	2	4,901	0.04%
2023/03/08	14	984.93	19	996.21	1000.00	-5	4,905	-0.10%
2023/03/07	1	962.00	0	0.00	957.00	1	4,835	0.02%
2023/03/06	7	956.71	6	983.50	957.00	1	4,850	0.02%
2023/03/03	10	965.79	64	992.86	968.00	-54	4,851	-1.11%
2023/03/02	64	1016.33	4	1008.75	1005.00	60	4,837	1.24%
2023/03/01	0	0.00	12	995.58	1035.00	-12	4,831	-0.25%
2023/02/24	12	949.42	19.2	965.78	944.00	-7.2	4,792	-0.15%
2023/02/23	5	961.00	8.1	959.67	958.00	-3.1	4,752	-0.06%
2023/02/22	6	904.50	68	901.13	900.00	-62	4,708	-1.32%
2023/02/21	5	934.60	7	935.57	940.00	-2	4,697	-0.04%
2023/02/20	71	928.99	2	943.50	927.00	69	4,755	1.45%
2023/02/17	11	942.51	6	945.83	929.00	5	4,821	0.10%
2023/02/16	4.1	946.10	13	960.00	961.00	-8.9	4,823	-0.19%
2023/02/15	1	919.00	0	0.00	920.00	1	4,888	0.02%
2023/02/14	15	940.19	3	919.00	912.00	12	4,929	0.24%
2023/02/13	4.1	981.92	3	992.33	959.00	1.1	4,931	0.02%
2023/02/10	3	971.33	4	975.50	978.00	-1	5,033	-0.02%
2023/02/09	0	0.00	2.1	1004.93	1005.00	-2.1	5,114	-0.04%
2023/02/08	6.1	985.58	57	999.19	998.00	-50.9	5,177	-0.98%
2023/02/07	2	947.00	7	944.29	949.00	-5	5,202	-0.10%
2023/02/06	7	915.43	7	920.29	933.00	0	5,249	0.00%
2023/02/03	1	938.00	1	918.00	943.00	0	5,340	0.00%
2023/02/02	56	929.41	1.1	899.29	926.00	55	5,386	1.02%
2023/02/01	1	888.00	0	0.00	888.00	1	5,530	0.02%
2023/01/31	0	0.00	3	847.00	843.00	-3	5,669	-0.05%
2023/01/30	2.1	871.95	2	875.00	864.00	0.1	5,770	0.00%
2023/01/16	0	0.00	7	860.71	862.00	-7	5,979	-0.12%
2023/01/13	11	844.27	11	856.27	837.00	0	6,083	0.00%
2023/01/12	3	835.33	6	837.17	839.00	-3	6,223	-0.05%
2023/01/11	7	837.00	2	839.50	833.00	5	6,322	0.08%
2023/01/10	3	857.00	3	861.67	851.00	0	6,424	0.00%
2023/01/09	10	857.20	16.1	862.82	854.00	-6.1	6,533	-0.09%
2023/01/06	21	847.90	14	859.00	837.00	7	6,606	0.11%
2023/01/05	4	866.50	3	883.33	857.00	1	6,725	0.01%
2023/01/04	3	869.33	2	859.00	879.00	1	6,683	0.01%
2023/01/03	1	851.00	7	831.29	855.00	-6	6,597	-0.09%
2022/12/30	10	784.80	10	791.40	788.00	0	6,665	0.00%
2022/12/29	1	743.00	2	751.00	769.00	-1	6,707	-0.01%
2022/12/28	4	755.74	52	736.60	750.00	-48	6,816	-0.70%
2022/12/27	53	780.25	1	781.00	780.00	52	6,789	0.77%
2022/12/26	3	786.33	2	788.00	781.00	1	6,824	0.01%
2022/12/23	4	804.75	4	807.25	803.00	0	6,882	0.00%
2022/12/22	2	814.00	2	823.00	814.00	0	6,943	0.00%
2022/12/21	1	828.00	1	823.00	809.00	0	6,998	0.00%
2022/12/20	11	844.90	6	848.83	823.00	5	7,025	0.07%
2022/12/19	5	867.00	2	867.50	885.00	3	7,004	0.04%
2022/12/16	2	868.96	25	874.88	876.00	-23	7,108	-0.32%
2022/12/15	2	886.47	22	884.50	885.00	-20	7,139	-0.28%
2022/12/14	23	904.48	7	904.00	911.00	16	7,108	0.22%
2022/12/13	3	877.67	3	886.33	865.00	0	7,085	0.00%
2022/12/12	4	895.50	3	895.33	879.00	1	7,073	0.01%
2022/12/09	36	917.58	15.1	909.86	915.00	21	7,090	0.30%
2022/12/08	3	872.33	3	870.33	878.00	0	7,048	0.00%
2022/12/07	2	876.42	2	878.00	858.00	0	7,064	0.00%
2022/12/06	1	905.00	2	907.50	894.00	-1	7,035	-0.01%
2022/12/05	0	0.00	1	923.00	909.00	-1	7,096	-0.01%
2022/12/02	3	903.33	18	904.94	913.00	-15	7,137	-0.21%
2022/12/01	3	916.67	1	949.01	895.00	2	7,173	0.03%
2022/11/30	2	925.00	12.1	925.08	927.00	-10.1	7,136	-0.14%
2022/11/29	8	895.63	9	891.01	902.00	-1	7,167	-0.01%
2022/11/28	1	894.00	1	890.00	890.00	0	7,272	0.00%
2022/11/25	3	896.67	3	901.00	883.00	0	7,324	0.00%
2022/11/24	2	900.00	7	921.94	916.00	-5	7,308	-0.07%
2022/11/23	1	887.00	2	884.50	879.00	-1	7,304	-0.01%
2022/11/22	5	868.40	3	887.33	862.00	2	7,350	0.03%
2022/11/21	0	0.00	19.1	893.27	890.00	-19.1	7,340	-0.26%
2022/11/18	40	878.25	69	886.16	875.00	-29	7,386	-0.39%
2022/11/17	52	876.54	43	874.49	882.00	9	7,354	0.12%
2022/11/16	22	859.86	13	858.23	860.00	9	7,333	0.12%
2022/11/15	5	838.40	5	834.40	843.00	0	7,287	0.00%
2022/11/14	6	831.00	6	832.84	830.00	0	7,262	0.00%
2022/11/11	22	853.91	88	854.19	823.00	-66	7,296	-0.91%
2022/11/10	19	803.63	8	806.25	800.00	11	7,250	0.15%
2022/11/09	89	788.13	35	782.77	790.00	54	7,288	0.74%
2022/11/08	7	794.57	212	783.74	778.00	-205	7,308	-2.81%	大賣/鉅額交易
2022/11/07	205	795.83	5	761.80	797.00	200	7,285	2.75%	大買/鉅額交易
2022/11/04	56	720.02	45	722.09	725.00	11	7,232	0.15%
2022/11/03	2	686.00	3	683.67	701.00	-1	7,157	-0.01%
2022/11/02	3	667.67	3	672.33	678.00	0	7,111	0.00%
2022/11/01	5	660.40	5	664.20	676.00	0	7,082	0.00%
2022/10/31	14	641.36	14	643.93	649.00	0	7,045	0.00%
2022/10/28	5	628.40	6	628.67	626.00	-1	7,066	-0.01%
2022/10/27	1	611.00	1	607.00	619.00	0	6,921	0.00%
2022/10/26	6	570.17	6	568.00	583.00	0	6,816	0.00%
2022/10/25	4	594.50	5	592.40	580.00	-1	6,773	-0.01%
2022/10/24	6	628.67	3	626.67	597.00	3	6,734	0.04%
2022/10/21	68	642.15	37	654.43	620.00	31	6,695	0.46%
2022/10/20	40	669.17	40	668.33	673.00	0	6,644	0.00%
2022/10/19	21	683.48	28	688.75	692.00	-7	6,524	-0.11%
2022/10/18	35	672.20	155	654.26	671.00	-120	6,474	-1.85%	大賣/鉅額交易
2022/10/17	20	660.70	20	671.75	691.00	0	6,434	0.00%
2022/10/14	85	714.81	83	688.35	670.00	2	6,389	0.03%
2022/10/13	90	717.87	8	716.25	681.00	82	6,374	1.29%
2022/10/12	1	769.76	2	748.00	746.00	-1	6,282	-0.02%
2022/10/11	0	828.00	0	0.00	828.00	0	6,364	0.00%
2022/10/07	7	891.57	9	891.44	919.00	-2	6,508	-0.03%
2022/10/06	9	895.56	8	885.38	908.00	1	6,492	0.02%
2022/10/05	6	884.90	7.1	867.59	838.00	-1	6,489	-0.02%
2022/10/04	3	885.33	5	888.80	901.00	-2	6,459	-0.03%
2022/10/03	3	851.33	2	863.00	857.00	1	6,468	0.02%
2022/09/30	2	821.00	3	834.33	867.00	-1	6,491	-0.02%
2022/09/29	5	842.80	12	844.08	823.00	-7	6,492	-0.11%
2022/09/28	9	825.00	43	816.67	810.00	-34	6,484	-0.52%
2022/09/27	6	864.33	96	865.07	865.00	-90	6,510	-1.38%
2022/09/26	9	891.75	16	901.25	866.00	-7	6,498	-0.11%
2022/09/23	176.1	924.96	60	943.67	914.00	116.1	6,519	1.78%	大買/鉅額交易
2022/09/22	17	900.06	19	920.37	950.00	-2	6,435	-0.03%
2022/09/21	5	903.80	2	905.00	900.00	3	6,399	0.05%
2022/09/20	2	912.50	12	916.00	909.00	-10	6,415	-0.16%
2022/09/19	15	906.52	27	921.59	900.00	-12	6,440	-0.19%
2022/09/16	37	924.03	43	939.51	908.00	-6	6,506	-0.09%
2022/09/15	41	954.29	28	965.14	944.00	13	6,519	0.20%
2022/09/14	35	953.63	4	952.50	953.00	31	6,562	0.47%
2022/09/13	24.1	960.63	24	958.96	939.00	0.1	6,594	0.00%
2022/09/12	80.1	941.32	4	938.00	959.00	76.1	6,609	1.15%
2022/09/08	6	876.33	77.2	880.68	896.00	-71.2	6,588	-1.08%
2022/09/07	52	846.13	56.2	858.05	846.00	-4.2	6,569	-0.06%
2022/09/06	77	855.23	47	874.68	846.00	30	6,531	0.46%
2022/09/05	60.1	882.34	127	875.97	870.00	-67	6,550	-1.02%	大賣/
2022/09/02	88	916.32	41	877.51	925.00	47	6,473	0.73%
2022/09/01	82.1	861.40	63	877.10	855.00	19.1	6,366	0.30%
2022/08/31	14.1	867.06	56	871.20	857.00	-41.9	6,313	-0.66%
2022/08/30	31.1	868.13	18	871.28	866.00	13.1	6,301	0.21%
2022/08/29	82	855.13	55	820.11	873.00	27	6,231	0.43%
2022/08/26	56	853.52	14	846.07	828.00	42	6,148	0.68%
2022/08/25	2	833.00	4	839.75	841.00	-2	6,117	-0.03%
2022/08/24	1	788.00	3	791.33	793.00	-2	6,052	-0.03%
2022/08/23	5	770.80	4	776.50	780.00	1	6,024	0.02%
2022/08/22	3	785.92	6	791.67	765.00	-3	6,041	-0.05%
2022/08/19	17	796.59	21	806.81	795.00	-4	6,031	-0.07%
2022/08/18	111	790.61	102	794.37	804.00	9	6,027	0.15%	大買/大賣/
2022/08/17	42	777.95	40	774.90	770.00	2	5,983	0.03%
2022/08/16	7	774.86	4	774.50	786.00	3	5,928	0.05%
2022/08/15	12.1	737.56	7	751.86	770.00	5.1	5,844	0.09%
2022/08/12	60	703.37	53	716.02	721.00	7	5,748	0.12%
2022/08/11	8.1	654.80	3	654.67	667.00	5.1	5,632	0.09%
2022/08/10	1	616.00	1	621.00	618.00	0	5,578	0.00%
2022/08/09	0	0.00	1	632.00	636.00	-1	5,605	-0.02%
2022/08/08	0	0.00	30	629.00	628.00	-30	5,557	-0.54%
2022/08/05	108	649.92	76	641.75	641.00	32	5,553	0.58%	大買/
2022/08/04	6	663.17	5	669.80	638.00	1	5,548	0.02%
2022/08/03	22	672.73	23	675.52	678.00	-1	5,441	-0.02%
2022/08/02	74	655.78	76	659.17	669.00	-2	5,410	-0.04%
2022/08/01	3	680.00	0	0.00	658.00	3	5,356	0.06%
2022/07/29	71	698.15	70	700.33	706.00	1	5,317	0.02%
2022/07/28	35	676.49	35	678.77	676.00	0	5,253	0.00%
2022/07/27	6	659.00	172	675.69	681.00	-166	5,192	-3.20%	大賣/鉅額交易
2022/07/26	58	663.14	10	664.60	665.00	48	5,183	0.93%
2022/07/25	113	670.09	65	665.97	677.00	48	5,188	0.93%	大買/
2022/07/22	86	693.48	17.1	687.72	678.00	69	5,177	1.33%
2022/07/21	15	669.80	122.2	680.98	691.00	-107.2	5,119	-2.09%	大賣/鉅額交易
2022/07/20	131	672.57	160	666.73	661.00	-29	5,057	-0.57%	大買/大賣/
2022/07/19	44	646.89	13	646.38	636.00	31	4,978	0.62%
2022/07/18	126	647.76	57	620.51	655.00	69	4,954	1.39%	大買/
2022/07/15	66	598.08	37	590.32	600.00	29	4,841	0.60%
2022/07/14	5.1	558.16	4	569.25	585.00	1.1	4,718	0.02%
2022/07/13	8.1	568.48	2	583.00	562.00	6.1	4,602	0.13%
2022/07/12	1	568.00	1	565.00	568.00	0	4,518	0.00%
2022/07/11	5	626.40	5	628.00	609.00	0	4,440	0.00%
2022/07/08	20	638.00	19	656.26	637.00	1	4,397	0.02%
2022/07/07	3	655.00	3	622.67	654.00	0	4,346	0.00%
2022/07/06	14	614.43	14	638.14	608.00	0	4,288	0.00%
2022/07/05	3	664.67	3	665.00	633.00	0	4,218	0.00%
2022/07/04	15	661.67	18	651.00	663.00	-3	4,105	-0.07%
2022/07/01	5	710.80	14	658.93	639.00	-9	4,057	-0.22%
2022/06/30	1	695.00	9	700.00	694.00	-8	3,952	-0.20%
2022/06/29	0	0.00	10	719.50	731.00	-10	3,905	-0.26%
2022/06/28	15	733.27	81	721.15	721.00	-66	3,877	-1.70%
2022/06/27	16	751.88	2	760.50	754.00	14	3,852	0.36%
2022/06/24	83	713.33	29	713.45	713.00	54	3,822	1.41%
2022/06/23	32	681.31	12	689.58	691.00	20	3,741	0.53%
2022/06/22	17	674.53	9	663.11	667.00	8	3,694	0.22%
2022/06/21	11	708.64	14	703.64	709.00	-3	3,611	-0.08%
2022/06/20	3	731.00	3	730.67	708.00	0	3,558	0.00%
2022/06/17	2	741.50	2	736.50	736.00	0	3,558	0.00%
2022/06/16	3	809.33	0	0.00	764.00	3	3,514	0.09%
2022/06/15	11	799.91	11	816.91	789.00	0	3,508	0.00%
2022/06/14	3	805.33	8	797.00	803.00	-5	3,529	-0.14%
2022/06/13	11	820.73	3	820.00	819.00	8	3,571	0.22%
2022/06/10	9	845.44	19	820.21	847.00	-10	3,561	-0.28%
2022/06/09	4	841.50	4	867.00	835.00	0	3,533	0.00%
2022/06/08	3	891.00	7	863.57	864.00	-4	3,515	-0.11%
2022/06/07	2	871.50	2	873.00	878.00	0	3,508	0.00%
2022/06/06	1	860.00	2	868.00	868.00	-1	3,535	-0.03%
2022/06/02	5	915.20	3	914.67	878.00	2	3,536	0.06%
2022/06/01	3	936.67	3	948.67	924.00	0	3,503	0.00%
2022/05/31	4	925.50	4	928.75	935.00	0	3,482	0.00%
2022/05/30	1	918.00	29	901.00	927.00	-28	3,485	-0.80%
2022/05/27	0	0.00	13	859.38	853.00	-13	3,434	-0.38%
2022/05/26	17	873.68	2	873.00	828.00	15	3,413	0.44%
2022/05/25	27	900.37	1	918.00	893.00	26	3,349	0.78%
2022/05/24	4	938.25	6	944.83	902.00	-2	3,300	-0.06%
2022/05/23	5	943.00	0	0.00	943.00	5	3,259	0.15%
2022/05/20	2	958.50	3	967.67	950.00	-1	3,224	-0.03%
2022/05/19	50	919.92	50	927.08	962.00	0	3,196	0.00%
2022/05/18	14	935.71	13	940.54	949.00	1	3,164	0.03%
2022/05/17	11	930.36	14	939.93	949.00	-3	3,136	-0.10%
2022/05/16	8	921.25	6	911.67	898.00	2	3,106	0.06%
2022/05/13	2	937.50	2	944.50	911.00	0	3,084	0.00%
2022/05/12	6	947.50	40	935.48	938.00	-34	3,035	-1.12%
2022/05/11	42	920.69	40	913.13	922.00	2	2,968	0.07%
2022/05/10	56	884.75	25	883.72	906.00	31	2,999	1.03%
2022/05/09	2	869.00	3	869.67	866.00	-1	2,981	-0.03%
2022/05/06	3	886.00	1	869.00	870.00	2	2,966	0.07%
2022/05/05	2	949.50	6	962.00	945.00	-4	2,930	-0.14%
2022/05/04	3	929.33	0	0.00	922.00	3	2,892	0.10%
2022/05/03	4	910.00	5	915.80	948.00	-1	2,851	-0.04%
2022/04/29	11	881.55	14	887.57	886.00	-3	2,788	-0.11%
2022/04/28	2	826.50	7	867.00	862.00	-5	2,746	-0.18%
2022/04/27	8	808.88	3	798.00	849.00	5	2,701	0.19%
2022/04/26	2	819.00	0	0.00	801.00	2	2,658	0.08%
2022/04/25	2	808.50	2	816.50	821.00	0	2,645	0.00%
2022/04/22	2	901.50	0	0.00	859.00	2	2,602	0.08%
2022/04/21	2	952.50	1	970.00	939.00	1	2,549	0.04%
2022/04/20	1	989.00	0	0.00	960.00	1	2,535	0.04%
2022/04/19	0	0.00	2	964.50	960.00	-2	2,531	-0.08%
2022/04/18	4	932.25	7	935.14	941.00	-3	2,531	-0.12%
2022/04/15	2	946.50	0	0.00	925.00	2	2,511	0.08%
2022/04/14	3	981.00	1	996.00	981.00	2	2,482	0.08%
2022/04/13	6	952.83	7	982.57	984.00	-1	2,466	-0.04%
2022/04/12	4	935.50	6	939.83	920.00	-2	2,438	-0.08%
2022/04/08	0	0.00	1	1015.00	1000.00	-1	2,378	-0.04%
2022/04/07	0	0.00	2	1105.00	1060.00	-2	2,361	-0.08%
2022/03/29	2	1100.00	2	1095.00	1095.00	0	2,321	0.00%
2022/03/28	0	0.00	1	1085.00	1085.00	-1	2,294	-0.04%
2022/03/25	7	1067.86	0	0.00	1065.00	7	2,275	0.31%
2022/03/17	4	992.00	5	992.00	986.00	-1	2,142	-0.05%
2022/03/16	7	902.14	6	896.33	908.00	1	2,064	0.05%
2022/03/14	0	0.00	4	1065.00	1080.00	-4	1,917	-0.21%
2022/03/10	0	0.00	1	1040.00	1080.00	-1	1,891	-0.05%
2022/03/09	3	1031.67	1	996.00	983.00	2	1,869	0.11%
2022/03/08	1	1095.00	1	1120.00	1030.00	0	1,839	0.00%
2022/03/07	1	1115.00	2	1100.00	1100.00	-1	1,816	-0.06%
2022/03/04	2	1192.50	3	1210.00	1220.00	-1	1,837	-0.05%
2022/03/03	6	1204.17	55	1195.82	1190.00	-49	1,852	-2.65%
2022/03/02	54	1173.70	5	1167.97	1175.00	49	1,904	2.57%
2022/03/01	5	1130.00	5	1145.00	1140.00	0	1,875	0.00%
2022/02/25	1	1085.00	3	1081.67	1075.00	-2	1,864	-0.11%
2022/02/24	4	1046.32	3	1058.33	1055.00	1	1,869	0.05%
2022/02/23	3	1098.33	1	1070.00	1070.00	2	1,865	0.11%
2022/02/22	1	1070.10	0	0.00	1070.00	1	1,864	0.05%
2022/02/18	5	1155.00	5	1150.00	1150.00	0	1,863	0.00%
2022/02/16	8	1131.25	8	1158.13	1165.00	0	1,847	0.00%
2022/02/15	2	1097.50	4	1090.00	1060.00	-2	1,830	-0.11%
2022/02/14	2	1085.00	0	0.00	1085.00	2	1,818	0.11%
2022/02/11	1	1145.00	1	1165.00	1160.00	0	1,809	0.00%
2022/02/10	3	1083.33	11	1080.00	1100.00	-8	1,794	-0.45%
2022/02/09	22	1001.96	14	1014.37	1075.00	8	1,728	0.46%
2022/02/08	3	966.00	3	977.33	980.00	0	1,711	0.00%
2022/02/07	11	920.91	10	926.10	950.00	1	1,708	0.06%
2022/01/26	4	911.75	6	924.17	935.00	-2	1,712	-0.12%
2022/01/25	8	916.10	7	903.29	899.00	1	1,738	0.06%
2022/01/24	4	907.50	5	911.80	911.00	-1	1,750	-0.06%
2022/01/21	3	954.33	0	0.00	921.00	3	1,751	0.17%
2022/01/20	4	933.00	5	945.20	976.00	-1	1,753	-0.06%
2022/01/19	3	940.67	2	945.00	928.00	1	1,766	0.06%
2022/01/18	0	0.00	5	996.20	968.00	-5	1,772	-0.28%
2022/01/17	2	916.50	3	937.00	943.00	-1	1,784	-0.06%
2022/01/14	7	912.57	7	914.86	916.00	0	1,823	0.00%
2022/01/13	1	922.00	1	928.00	930.00	0	1,922	0.00%
2022/01/12	4	935.00	7	933.57	925.00	-3	1,948	-0.15%
2022/01/11	7	935.43	2	904.50	898.00	5	1,992	0.25%
2022/01/10	3	940.00	4	945.00	965.00	-1	2,017	-0.05%
2022/01/07	7	947.29	6	944.67	931.00	1	2,080	0.05%
2022/01/06	4	960.50	3	955.00	944.00	1	2,155	0.05%
2022/01/05	11	971.64	8	984.13	982.00	3	2,188	0.14%
2021/12/30	0	0.00	1	1015.00	1020.00	-1	2,371	-0.04%
2021/12/29	1	992.00	1	992.00	990.00	0	2,494	0.00%
2021/12/28	3	1010.00	1	994.00	994.00	2	2,597	0.08%
2021/12/02	0	0.00	1	1010.00	1015.00	-1	3,249	-0.03%
2021/12/01	1	995.00	0	0.00	990.00	1	3,274	0.03%
2021/11/30	0	0.00	1	1040.00	1020.00	-1	3,294	-0.03%
2021/11/29	8	989.00	7	996.43	1010.00	1	3,321	0.03%
2021/11/26	4	961.25	8	934.63	941.00	-4	3,349	-0.12%
2021/11/25	1	986.00	0	0.00	986.00	1	3,324	0.03%
2021/11/24	1	1125.00	0	0.00	1095.00	1	3,355	0.03%
2021/11/23	0	0.00	5	1115.00	1115.00	-5	3,362	-0.15%
2021/11/22	0	0.00	1	1160.00	1145.00	-1	3,390	-0.03%
2021/11/19	2	1195.00	2	1200.00	1160.00	0	3,436	0.00%
2021/11/12	5	1279.00	0	0.00	1265.00	5	3,634	0.14%
2021/11/10	1	1185.00	1	1195.00	1220.00	0	3,658	0.00%
2021/11/08	1	1205.00	0	0.00	1200.00	1	3,687	0.03%
2021/11/03	3	1120.00	3	1125.00	1205.00	0	3,709	0.00%
2021/11/02	1	1135.00	1	1145.00	1170.00	0	3,728	0.00%
2021/10/29	1	1000.00	1	1005.00	1030.00	0	3,677	0.00%
2021/10/28	1	995.00	0	0.00	989.00	1	3,670	0.03%
2021/10/27	0	0.00	1	998.00	1050.00	-1	3,667	-0.03%
2021/10/26	0	0.00	2	1000.50	986.00	-2	3,659	-0.05%
2021/10/25	5	985.60	1	983.00	978.00	4	3,652	0.11%
2021/10/22	2	982.00	3	990.33	996.00	-1	3,664	-0.03%
2021/10/21	7	946.57	3	952.67	983.00	4	3,652	0.11%
2021/10/20	3	922.67	3	919.00	915.00	0	3,558	0.00%
2021/10/19	4	920.50	4	933.00	920.00	0	3,557	0.00%
2021/10/18	2	909.50	2	907.00	932.00	0	3,555	0.00%
2021/10/14	4	873.75	4	887.75	890.00	0	3,512	0.00%
2021/10/13	1	897.00	1	893.00	888.00	0	3,460	0.00%
2021/10/08	6	931.50	6	931.50	938.00	0	3,541	0.00%
2021/10/07	1	900.00	1	913.00	929.00	0	3,495	0.00%
2021/10/06	0	0.00	2	900.00	877.00	-2	3,432	-0.06%
2021/10/05	0	0.00	7	841.86	867.00	-7	3,351	-0.21%
2021/10/04	4	867.00	0	0.00	801.00	4	3,263	0.12%
2021/10/01	2	904.50	0	0.00	890.00	2	3,213	0.06%
2021/09/30	1	921.00	1	921.00	928.00	0	3,169	0.00%
2021/09/28	0	0.00	5	906.00	899.00	-5	3,123	-0.16%
2021/09/24	0	0.00	0.2	894.98	895.00	-0.2	3,142	0.00%
2021/09/23	6.2	895.73	1	878.00	898.00	5.2	3,127	0.16%
2021/09/22	1	831.00	1	852.00	857.00	0	3,101	0.00%
2021/09/17	0	0.00	0	842.00	847.00	0	3,110	0.00%
2021/09/16	1	841.01	1	839.00	840.00	0	3,134	0.00%
2021/09/10	0	0.00	1	772.00	819.00	-1	3,294	-0.03%
2021/09/09	1	763.00	0	0.00	745.00	1	3,339	0.03%
2021/08/26	0	0.00	1	665.00	652.00	-1	3,459	-0.03%
2021/08/25	1	689.00	0	0.00	689.00	1	3,496	0.03%
2021/08/24	0	0.00	0	666.00	654.00	0	3,629	0.00%
2021/08/20	1	566.00	1	569.00	586.00	0	3,671	0.00%
2021/08/18	0	560.00	0	0.00	576.00	0	3,761	0.00%
2021/08/17	0	0.00	1	584.00	573.00	-1	3,830	-0.03%
2021/08/16	1	576.00	0	0.00	569.00	1	3,927	0.03%
2021/08/12	0	602.00	2	591.50	602.00	-2	3,981	-0.05%
2021/08/11	2	583.00	2	591.50	575.00	0	4,010	0.00%
2021/08/06	1	580.02	0	0.00	571.00	1	4,145	0.02%
2021/08/05	0	612.00	1	616.00	608.00	-1	4,243	-0.02%
2021/08/04	2	626.50	0	0.00	620.00	2	4,357	0.05%
2021/08/02	1	622.00	1	620.00	620.00	0	4,412	0.00%
2021/07/29	1	654.00	1	653.00	665.00	0	4,385	0.00%
2021/07/28	0	0.00	4	645.00	645.00	-4	4,361	-0.09%
2021/07/27	2	701.50	2	712.50	680.00	0	4,317	0.00%
2021/07/26	4	693.75	0	0.00	683.00	4	4,281	0.09%
2021/07/23	0	0.00	5	684.00	677.00	-5	4,269	-0.12%
2021/07/22	5	691.20	0	0.00	698.00	5	4,257	0.12%
2021/07/19	0	0.00	10	694.00	676.00	-10	4,143	-0.24%
2021/07/16	10	688.00	0	0.00	688.00	10	4,116	0.24%
2021/07/08	0	0.00	1	621.00	632.00	-1	4,316	-0.02%
2021/07/07	1	624.00	0	0.00	612.00	1	4,296	0.02%
2021/06/25	5	647.20	25	645.80	639.00	-20	4,166	-0.48%
2021/06/24	20	638.00	0	0.00	638.00	20	4,145	0.48%
2021/06/23	5	598.00	5	630.20	635.00	0	4,118	0.00%
2021/06/22	5	598.60	7	589.29	586.00	-2	4,021	-0.05%
2021/06/21	0	0.00	3	591.00	581.00	-3	3,998	-0.08%
2021/06/18	4	583.50	173	574.22	588.00	-169	3,942	-4.29%	大賣/鉅額交易
2021/06/17	176	568.80	11	562.36	562.00	165	3,851	4.28%	大買/鉅額交易
2021/06/16	10	564.10	70	565.44	550.00	-60	3,827	-1.57%
2021/06/15	67	555.93	0	0.00	578.00	67	3,777	1.77%
2021/06/10	2	536.50	2	540.00	538.00	0	3,766	0.00%
2021/06/09	2	547.50	2	529.50	526.00	0	3,747	0.00%
2021/06/04	1	560.00	1	568.00	573.00	0	3,767	0.00%
2021/06/03	1	561.00	1	571.00	567.00	0	3,762	0.00%
2021/06/02	1	573.00	116	564.21	558.00	-115	3,728	-3.08%	大賣/鉅額交易
2021/06/01	121	587.80	36	611.39	570.00	85	3,673	2.31%	大買/
2021/05/31	34	571.50	0	0.00	583.00	34	3,514	0.97%
2021/05/28	0	0.00	61	510.66	530.00	-61	3,455	-1.77%
2021/05/27	41	492.46	1	505.00	499.00	40	3,407	1.17%
2021/05/26	22	506.82	51	519.22	490.00	-29	3,376	-0.86%
2021/05/25	51	514.00	151	497.05	509.00	-100	3,318	-3.01%	大賣/
2021/05/24	230	478.14	80	475.59	480.00	150	3,214	4.67%	大買/鉅額交易
2021/05/21	1	421.00	1	434.00	454.50	0	3,124	0.00%
2021/05/20	2	433.25	2	435.00	413.50	0	3,087	0.00%
2021/05/18	3	442.00	3	443.33	454.50	0	3,177	0.00%
2021/05/14	3	467.50	3	470.67	448.50	0	3,092	0.00%
2021/05/13	130	487.71	130	498.61	453.50	0	3,071	0.00%	大買/大賣/
2021/05/11	0	0.00	50	434.00	439.00	-50	2,908	-1.72%
2021/05/10	50	433.00	0	0.00	433.00	50	2,898	1.73%
2021/05/07	0	0.00	1	398.00	399.50	-1	2,952	-0.03%
2021/05/06	1	364.50	0	0.00	363.50	1	2,996	0.03%
2021/04/29	0	0.00	1	515.00	497.00	-1	3,077	-0.03%
2021/04/21	0	0.00	3	508.00	490.00	-3	3,103	-0.10%
2021/04/20	14	503.29	1	500.00	501.00	13	3,111	0.42%
2021/04/19	7	501.29	10	499.50	487.00	-3	3,079	-0.10%
2021/04/16	4	529.25	36	516.00	520.00	-32	3,068	-1.04%
2021/04/15	39	534.33	1	534.00	534.00	38	3,045	1.25%
2021/04/09	0	0.00	2	812.00	812.00	-2	3,406	-0.06%
2021/04/08	0	0.00	1	911.00	902.00	-1	3,445	-0.03%
2021/04/07	1	920.00	5	926.80	920.00	-4	3,455	-0.12%
2021/04/06	8	929.25	9	915.78	910.00	-1	3,460	-0.03%
2021/04/01	4	914.50	4	916.00	916.00	0	3,466	0.00%
2021/03/31	1	920.00	1	900.00	900.00	0	3,464	0.00%
2021/03/30	13	905.69	13	895.00	895.00	0	3,456	0.00%
2021/03/29	8	907.13	9	918.44	903.00	-1	3,477	-0.03%
2021/03/26	4	934.50	4	934.50	933.00	0	3,506	0.00%
2021/03/25	1	885.00	11	885.09	895.00	-10	3,541	-0.28%
2021/03/24	9	881.22	18	882.17	875.00	-9	3,588	-0.25%
2021/03/23	7	871.57	10	884.10	879.00	-3	3,623	-0.08%
2021/03/22	10	918.70	10	920.90	891.00	0	3,703	0.00%
2021/03/19	11	931.64	9	929.11	932.00	2	3,715	0.05%
2021/03/18	13	951.15	43	962.72	950.00	-30	3,725	-0.81%
2021/03/17	126	958.79	71	969.99	948.00	55	3,736	1.47%	大買/
2021/03/16	6	916.33	6	928.00	914.00	0	3,670	0.00%
2021/03/15	0	0.00	1	935.00	936.00	-1	3,691	-0.03%
2021/03/12	10	932.80	6	938.33	921.00	4	3,717	0.11%
2021/03/11	6	854.67	6	866.17	913.00	0	3,704	0.00%
2021/03/09	7	843.43	7	846.43	845.00	0	3,741	0.00%
2021/03/08	18	848.06	18	847.11	830.00	0	3,762	0.00%
2021/03/05	5	825.00	5	836.00	830.00	0	3,769	0.00%
2021/03/04	1	849.00	1	835.00	833.00	0	3,846	0.00%
2021/03/02	1	920.00	1	929.00	877.00	0	3,894	0.00%
2021/02/26	1	878.00	1	885.00	885.00	0	3,930	0.00%
2021/02/04	0	0.00	1	793.00	785.00	-1	4,287	-0.02%
2021/02/03	0	0.00	2	815.00	818.00	-2	4,383	-0.05%
2021/02/02	1	870.00	0	0.00	826.00	1	4,551	0.02%
2021/01/26	0	0.00	1	831.00	826.00	-1	5,144	-0.02%
2021/01/25	0	0.00	9	917.00	895.00	-9	5,209	-0.17%
2021/01/22	0	0.00	29	908.07	915.00	-29	5,257	-0.55%
2021/01/21	29	880.00	0	0.00	895.00	29	5,351	0.54%
2021/01/20	9	818.67	0	0.00	821.00	9	5,426	0.17%
2021/01/19	0	0.00	8	824.13	847.00	-8	5,538	-0.14%
2021/01/18	1	826.00	17	816.24	809.00	-16	5,640	-0.28%
2021/01/15	0	0.00	1	778.00	795.00	-1	5,700	-0.02%
2021/01/14	0	0.00	19	783.68	752.00	-19	5,746	-0.33%
2021/01/11	5	817.00	5	825.80	828.00	0	6,022	0.00%
2021/01/07	3	774.00	2	755.00	798.00	1	6,050	0.02%
2021/01/06	17	749.47	3	730.00	730.00	14	6,015	0.23%
2021/01/05	9	675.44	4	696.50	726.00	5	5,979	0.08%
2021/01/04	26	673.50	0	0.00	683.00	26	5,897	0.44%
2020/12/25	0	0.00	10	621.70	609.00	-10	6,272	-0.16%
2020/12/24	10	615.40	0	0.00	617.00	10	6,427	0.16%
2020/12/23	5	606.00	0	0.00	606.00	5	6,638	0.08%
2020/12/22	0	0.00	5	628.00	606.00	-5	6,803	-0.07%
2020/12/17	30	625.00	30	609.67	613.00	0	6,997	0.00%
2020/12/14	0	0.00	3	616.00	606.00	-3	7,294	-0.04%
2020/12/09	0	0.00	7	630.43	620.00	-7	7,731	-0.09%
2020/12/08	1	624.00	1	617.00	617.00	0	7,853	0.00%
2020/12/04	0	0.00	9	617.67	604.00	-9	8,276	-0.11%
2020/12/02	1	647.00	152	634.04	627.00	-151	8,482	-1.78%	大賣/鉅額交易
2020/12/01	60	650.60	6	646.33	645.00	54	8,523	0.63%
2020/11/30	139	664.58	23	667.22	668.00	116	8,567	1.35%	大買/鉅額交易
2020/11/27	0	0.00	151	624.74	635.00	-151	8,538	-1.77%	大賣/鉅額交易
2020/11/25	21	648.00	0	0.00	630.00	21	8,586	0.24%
2020/11/23	134	670.18	3	655.67	662.00	131	8,548	1.53%	大買/鉅額交易
2020/11/19	1	621.00	5	612.60	604.00	-4	8,344	-0.05%
2020/11/18	3	614.67	3	619.67	613.00	0	8,356	0.00%
2020/11/17	2	613.00	3	617.33	603.00	-1	8,337	-0.01%
2020/11/16	6	601.17	8	592.25	588.00	-2	8,274	-0.02%
2020/11/12	6	595.17	4	601.50	572.00	2	8,262	0.02%
2020/11/11	3	581.67	4	592.50	588.00	-1	8,224	-0.01%
2020/11/10	5	601.00	3	594.00	584.00	2	8,162	0.02%
2020/11/09	6	595.00	3	611.00	595.00	3	8,022	0.04%
2020/11/06	4	554.25	3	567.67	580.00	1	7,850	0.01%
2020/11/05	7	502.14	8	513.50	528.00	-1	7,695	-0.01%
2020/11/03	0	0.00	1	478.50	480.50	-1	7,586	-0.01%
2020/10/30	1	497.50	0	0.00	484.50	1	7,546	0.01%
2020/10/29	1	485.00	1	494.00	500.00	0	7,645	0.00%
2020/10/28	1	495.00	1	490.00	490.00	0	7,682	0.00%
2020/10/27	1	498.00	1	509.00	507.00	0	7,697	0.00%
2020/10/26	1	491.50	1	491.50	491.50	0	7,621	0.00%
2020/10/22	1	524.00	0	0.00	520.00	1	7,610	0.01%
2020/10/21	1	510.00	4	515.00	523.00	-3	7,617	-0.04%
2020/10/19	6	493.00	0	0.00	490.00	6	7,648	0.08%
2020/10/15	0	0.00	1	541.00	548.00	-1	7,642	-0.01%
2020/10/14	0	0.00	3	541.00	535.00	-3	7,634	-0.04%
2020/10/08	1	521.00	0	0.00	515.00	1	7,653	0.01%
2020/10/07	1	490.00	1	502.00	504.00	0	7,605	0.00%
2020/10/06	1	484.00	1	491.50	490.50	0	7,494	0.00%
2020/09/30	3	462.50	7	472.64	487.50	-4	7,285	-0.05%
2020/09/29	4	468.50	3	470.33	471.00	1	7,145	0.01%
2020/09/28	8	481.06	1	460.00	460.00	7	6,975	0.10%
2020/09/25	2	520.00	1	483.50	483.50	1	6,743	0.01%
2020/09/24	0	0.00	15	516.33	535.00	-15	6,549	-0.23%
2020/09/23	10	528.00	0	0.00	528.00	10	6,449	0.16%
2020/09/17	4	522.75	5	511.20	517.00	-1	6,460	-0.02%
2020/09/16	1	501.00	0	0.00	503.00	1	6,336	0.02%
2020/09/14	9	418.94	5	422.00	452.00	4	6,172	0.06%
2020/09/09	4	420.75	24	408.58	400.50	-20	5,936	-0.34%
2020/09/08	30	452.68	10	462.55	441.50	20	5,733	0.35%
2020/09/07	4	513.50	4	505.00	489.00	0	5,616	0.00%
2020/09/04	1	568.00	1	570.00	543.00	0	5,559	0.00%
2020/09/03	4	565.00	4	561.50	581.00	0	5,512	0.00%
2020/09/02	91	545.76	145	532.56	529.00	-54	5,485	-0.98%	大賣/
2020/09/01	54	530.61	3	516.67	541.00	51	5,474	0.93%
2020/08/31	5	540.80	5	545.60	527.00	0	5,459	0.00%
2020/08/28	3	576.00	0	0.00	553.00	3	5,613	0.05%
2020/08/26	6	595.67	7	593.29	596.00	-1	5,781	-0.02%
2020/08/25	2	595.00	5	599.60	597.00	-3	5,791	-0.05%
2020/08/20	5	616.40	5	629.20	595.00	0	5,861	0.00%
2020/08/12	5	630.20	5	634.60	610.00	0	6,120	0.00%
2020/08/11	4	668.50	3	662.67	655.00	1	6,234	0.02%
2020/08/10	11	671.64	11	663.18	674.00	0	6,389	0.00%
2020/08/07	10	681.30	11	682.64	670.00	-1	6,344	-0.02%
2020/08/06	2	675.50	1	669.00	691.00	1	6,358	0.02%
2020/08/05	2	655.50	2	660.00	666.00	0	6,319	0.00%
2020/08/04	5	655.20	5	659.00	666.00	0	6,270	0.00%
2020/07/31	1	586.00	1	590.00	599.00	0	6,138	0.00%
2020/07/24	5	543.20	14	569.07	529.00	-9	6,301	-0.14%
2020/07/23	9	571.22	6	564.50	580.00	3	6,296	0.05%
2020/07/22	4	552.50	1	552.00	550.00	3	6,317	0.05%
2020/07/21	1	519.00	0	0.00	519.00	1	6,240	0.02%
2020/07/20	12	464.92	0	0.00	472.00	12	6,286	0.19%
2020/07/17	3	477.00	15	475.60	480.00	-12	6,315	-0.19%
2020/07/16	1	522.00	2	502.50	490.00	-1	6,326	-0.02%
2020/07/15	0	0.00	1	554.00	504.00	-1	6,262	-0.02%
2020/07/14	1	530.00	0	0.00	537.00	1	6,376	0.02%
2020/07/13	0	0.00	1	565.00	555.00	-1	6,467	-0.02%
2020/07/10	1	540.00	0	0.00	522.00	1	6,552	0.02%
2020/07/09	1	575.00	0	0.00	566.00	1	6,645	0.02%
2020/07/08	0	0.00	3	554.00	575.00	-3	6,689	-0.04%
2020/07/07	1	548.00	0	0.00	548.00	1	6,715	0.01%
2020/07/06	0	0.00	1	542.00	561.00	-1	6,756	-0.01%
2020/07/03	2	549.00	3	558.67	536.00	-1	6,781	-0.01%
2020/07/02	4	528.75	0	0.00	545.00	4	6,849	0.06%
2020/06/30	3	471.33	3	498.00	500.00	0	6,958	0.00%
2020/06/29	24	543.04	25	546.52	506.00	-1	7,010	-0.01%
2020/06/24	23	521.35	23	515.22	526.00	0	6,807	0.00%
2020/06/23	18	471.14	17	458.53	478.50	1	6,754	0.01%
2020/06/22	11	428.55	10	424.90	435.00	1	6,684	0.01%
2020/06/19	25	395.50	25	390.90	395.50	0	6,643	0.00%
2020/06/18	27	391.22	32	374.16	386.00	-5	6,601	-0.08%
2020/06/17	29	365.64	24	364.27	366.50	5	6,537	0.08%
2020/06/16	28	357.02	28	354.70	358.00	0	6,546	0.00%
2020/06/10	10	351.00	10	352.50	352.00	0	6,824	0.00%
2020/06/09	1	354.50	1	351.00	358.00	0	6,974	0.00%
2020/06/04	8	346.75	8	349.94	340.50	0	7,364	0.00%
2020/06/02	70	304.00	105	298.05	298.50	-35	7,202	-0.49%	大賣/
2020/06/01	0	0.00	5	306.50	303.50	-5	7,299	-0.07%
2020/05/29	0	0.00	4	295.75	300.00	-4	7,461	-0.05%
2020/05/28	37	286.95	110	287.18	291.50	-73	7,595	-0.96%	大賣/
2020/05/27	107	299.44	170	291.49	288.00	-63	7,635	-0.83%	大買/大賣/
2020/05/26	180	301.76	0	0.00	295.00	180	7,701	2.34%	大買/鉅額交易
2020/05/22	10	299.50	10	301.00	293.00	0	7,749	0.00%
2020/05/19	2	309.00	2	304.50	309.00	0	7,751	0.00%
2020/05/18	10	304.05	16	304.03	295.00	-6	7,643	-0.08%
2020/05/15	7	291.64	1	297.50	297.50	6	7,530	0.08%
2020/05/14	6	273.50	6	272.75	274.00	0	7,452	0.00%
2020/05/13	27	273.80	33	275.08	273.50	-6	7,466	-0.08%
2020/05/12	20	276.50	20	278.00	272.00	0	7,523	0.00%
2020/05/11	15	279.67	15	277.50	280.00	0	7,648	0.00%
2020/05/08	63	279.29	78	270.15	272.50	-15	7,805	-0.19%
2020/05/07	26	270.62	5	272.00	271.00	21	7,881	0.27%
2020/05/06	2	270.50	2	271.00	270.50	0	8,012	0.00%
2020/05/05	2	269.50	2	294.00	269.50	0	8,043	0.00%
2020/05/04	4	285.00	89	288.37	288.00	-85	7,950	-1.07%
2020/04/30	45	291.64	190	280.60	294.00	-145	7,926	-1.83%	大賣/鉅額交易
2020/04/29	162	275.65	23	274.35	275.00	139	7,882	1.76%	大買/鉅額交易
2020/04/28	60	257.06	12	252.67	269.00	48	7,854	0.61%
2020/04/27	13	247.54	7	248.64	254.50	6	7,848	0.08%
2020/04/24	0	0.00	4	241.00	241.00	-4	7,765	-0.05%
2020/04/23	39	241.00	8	244.00	238.50	31	7,893	0.39%
2020/04/22	28	243.29	36	244.46	243.50	-8	7,952	-0.10%
2020/04/21	43	240.14	25	241.70	245.00	18	8,057	0.22%
2020/04/20	2	241.00	2	238.00	241.00	0	8,019	0.00%
2020/04/17	2	238.50	2	243.00	238.00	0	8,136	0.00%
2020/04/16	0	0.00	6	220.58	232.50	-6	8,010	-0.07%
2020/04/15	26	220.00	88	218.55	222.00	-62	7,868	-0.79%
2020/04/14	78	216.26	10	217.80	216.00	68	7,833	0.87%
2020/04/10	2	210.00	0	0.00	212.50	2	7,776	0.03%
2020/04/09	0	0.00	2	218.25	210.00	-2	7,866	-0.03%
2020/04/07	1	218.00	21	221.38	216.00	-20	7,911	-0.25%
2020/04/06	0	0.00	35	205.43	208.50	-35	7,936	-0.44%
2020/04/01	77	199.32	20	202.50	202.50	57	8,068	0.71%
2020/03/31	3	197.00	300	200.70	197.00	-297	8,023	-3.70%	大賣/鉅額交易
2020/03/30	2	190.50	2	200.00	200.00	0	7,978	0.00%
2020/03/26	82	188.17	182	192.61	197.50	-100	7,883	-1.27%	大賣/
2020/03/25	307	192.65	44	190.85	192.50	263	7,787	3.38%	大買/鉅額交易
2020/03/24	8	172.00	0	0.00	176.00	8	7,729	0.10%
2020/03/23	0	0.00	2	153.50	160.00	-2	7,806	-0.03%
2020/03/20	100	163.00	0	0.00	161.50	100	7,766	1.29%
2020/03/19	31	153.11	20	156.53	148.50	11	7,690	0.14%
2020/03/18	24	172.98	19	173.92	165.00	5	7,666	0.07%
2020/03/17	22	173.61	14	169.00	172.00	8	7,728	0.10%
2020/03/16	3	173.83	3	191.67	173.00	0	7,638	0.00%
2020/03/13	5	184.30	2	181.00	189.50	3	7,729	0.04%
2020/03/12	3	212.67	2	196.50	196.50	1	7,678	0.01%
2020/03/11	2	217.00	2	219.00	217.00	0	7,746	0.00%
2020/03/10	23	222.22	23	222.48	234.00	0	7,635	0.00%
2020/03/09	2	218.50	2	235.00	216.00	0	7,504	0.00%
2020/03/06	28	237.89	27	235.83	240.00	1	7,450	0.01%
2020/03/05	42	238.81	42	241.06	235.00	0	7,490	0.00%
2020/03/04	17	233.53	182	232.84	237.00	-165	7,378	-2.24%	大賣/鉅額交易
2020/03/03	120	226.62	7	229.21	229.00	113	7,224	1.56%	大買/鉅額交易
2020/03/02	54	215.81	2	216.00	216.00	52	7,109	0.73%
2020/02/26	7	228.57	7	229.36	222.50	0	7,108	0.00%
2020/02/25	2	213.00	4	218.75	225.00	-2	7,067	-0.03%
2020/02/24	2	215.50	2	217.50	217.50	0	7,156	0.00%
2020/02/21	29	222.66	29	223.21	220.00	0	7,224	0.00%
2020/02/20	12	223.38	12	222.38	224.00	0	7,269	0.00%
2020/02/19	2	216.50	2	211.50	216.50	0	7,370	0.00%
2020/02/18	2	208.00	2	211.00	208.00	0	7,523	0.00%
2020/02/17	2	213.00	2	222.50	213.00	0	7,510	0.00%
2020/02/14	2	226.50	2	230.50	226.50	0	7,422	0.00%
2020/02/13	2	230.50	2	230.50	230.50	0	7,499	0.00%
2020/02/12	82	226.62	82	224.04	229.00	0	7,608	0.00%
2020/02/11	22	221.09	22	220.98	224.00	0	7,654	0.00%
2020/02/10	2	192.50	3	202.00	206.00	-1	7,536	-0.01%
2020/02/07	2	198.50	2	217.00	198.00	0	7,424	0.00%
2020/02/06	17	226.09	17	222.91	219.00	0	7,299	0.00%
2020/02/05	2	220.50	2	232.00	220.50	0	7,258	0.00%
2020/02/04	34	230.56	32	227.16	231.00	2	7,322	0.03%
2020/02/03	60	224.19	62	226.06	228.50	-2	7,304	-0.03%
2020/01/30	31	242.34	31	237.98	236.00	0	7,308	0.00%
2020/01/20	15	258.73	15	253.73	253.00	0	7,303	0.00%
2020/01/17	2	255.00	7	264.71	255.00	-5	7,296	-0.07%
2020/01/16	32	253.66	54	251.35	263.50	-22	7,239	-0.30%
2020/01/15	2	247.00	0	0.00	244.50	2	7,135	0.03%
2020/01/14	22	244.23	22	243.05	244.00	0	7,017	0.00%
2020/01/13	23	242.04	21	241.21	242.50	2	7,008	0.03%
2020/01/10	17	229.03	12	228.63	228.00	5	6,924	0.07%
2020/01/09	4	221.50	4	221.75	222.00	0	6,998	0.00%
2020/01/08	18	215.78	4	216.00	217.00	14	7,057	0.20%
2020/01/07	2	222.00	6	227.42	222.00	-4	7,088	-0.06%
2020/01/03	4	235.75	2	246.00	229.00	2	7,362	0.03%
2020/01/02	2	241.00	2	236.00	241.00	0	7,315	0.00%
2019/12/30	2	232.00	2	235.00	232.00	0	7,685	0.00%
2019/12/27	12	231.67	20	230.35	236.50	-8	7,645	-0.10%
2019/12/26	5	222.40	5	224.60	221.00	0	7,524	0.00%
2019/12/25	10	225.00	2	222.00	227.00	8	7,613	0.11%
2019/12/24	2	220.50	2	225.00	220.50	0	7,697	0.00%
2019/12/23	2	223.00	2	233.00	223.00	0	7,730	0.00%
2019/12/20	2	231.00	2	231.50	231.00	0	7,791	0.00%
2019/12/19	3	233.67	2	230.00	235.50	1	7,854	0.01%
2019/12/18	12	234.17	7	240.57	230.00	5	7,928	0.06%
2019/12/17	2	233.50	2	234.00	233.50	0	8,122	0.00%
2019/12/16	2	237.50	2	233.00	237.50	0	8,323	0.00%
2019/12/13	2	232.50	2	241.00	232.50	0	8,380	0.00%
2019/12/12	7	249.93	7	248.00	238.50	0	8,322	0.00%
2019/12/11	2	244.00	2	245.00	244.00	0	8,172	0.00%
2019/12/10	39	240.27	41	241.43	245.00	-2	8,139	-0.02%
2019/12/09	17	241.21	18	234.67	231.50	-1	7,999	-0.01%
2019/12/06	2	236.00	17	230.53	238.50	-15	7,877	-0.19%
2019/12/05	22	212.45	22	214.77	217.00	0	7,592	0.00%
2019/12/04	7	209.79	2	211.50	211.50	5	7,566	0.07%
2019/12/02	2	209.00	17	218.24	209.00	-15	7,529	-0.20%
2019/11/29	15	220.97	0	0.00	219.00	15	7,448	0.20%
2019/11/28	3	222.00	3	216.00	222.00	0	7,443	0.00%
2019/11/27	9	221.72	5	217.40	217.00	4	7,448	0.05%
2019/11/26	2	225.00	5	221.00	220.50	-3	7,509	-0.04%
2019/11/25	9	214.39	4	209.00	214.00	5	7,467	0.07%
2019/11/22	2	206.00	2	217.50	206.00	0	7,473	0.00%
2019/11/21	5	215.40	6	214.25	220.00	-1	7,488	-0.01%
2019/11/20	3	218.83	2	227.50	218.00	1	7,464	0.01%
2019/11/19	3	223.33	0	0.00	226.00	3	7,505	0.04%
2019/11/18	9	240.22	5	238.20	237.00	4	7,470	0.05%
2019/11/15	18	223.39	18	223.39	234.50	0	7,392	0.00%
2019/11/14	2	213.50	2	211.50	213.50	0	7,268	0.00%
2019/11/13	2	214.50	2	208.00	214.50	0	7,263	0.00%
2019/11/12	2	211.00	2	205.50	211.00	0	7,246	0.00%
2019/11/11	2	203.00	27	208.44	203.00	-25	7,191	-0.35%
2019/11/08	58	193.29	54	196.80	204.00	4	7,056	0.06%
2019/11/07	13	187.54	2	194.00	185.50	11	6,915	0.16%
2019/11/06	4	195.63	3	194.33	194.00	1	6,836	0.01%
2019/11/05	5	194.40	4	194.00	194.00	1	6,782	0.01%
2019/11/04	10	196.80	2	199.50	194.00	8	6,765	0.12%
2019/11/01	6	192.58	9	193.89	197.00	-3	6,758	-0.04%
2019/10/31	8	186.50	12	188.25	186.50	-4	6,649	-0.06%
2019/10/30	5	190.30	17	191.26	193.00	-12	6,609	-0.18%
2019/10/29	9	192.94	8	190.63	188.00	1	6,563	0.02%
2019/10/28	4	194.00	14	195.00	191.50	-10	6,496	-0.15%
2019/10/25	22	189.36	2	190.00	186.50	20	6,425	0.31%
2019/10/24	20	190.48	28	189.18	189.00	-8	6,417	-0.12%
2019/10/23	14	182.79	2	184.00	183.50	12	6,347	0.19%
2019/10/22	23	184.52	29	184.55	184.50	-6	6,410	-0.09%
2019/10/21	2	181.50	7	182.43	178.50	-5	6,356	-0.08%
2019/10/18	9	178.56	12	179.54	182.00	-3	6,368	-0.05%
2019/10/17	39	179.03	40	176.91	175.00	-1	6,337	-0.02%
2019/10/16	15	175.70	10	172.65	172.00	5	6,208	0.08%
2019/10/15	6	178.33	2	182.00	175.00	4	6,140	0.07%
2019/10/14	26	178.69	29	178.97	180.00	-3	6,098	-0.05%
2019/10/09	55	178.77	51	177.54	171.50	4	5,985	0.07%
2019/10/08	24	172.29	22	173.05	173.50	2	5,831	0.03%
2019/10/07	18	172.03	16	172.97	170.50	2	5,845	0.03%
2019/10/04	52	164.82	52	165.41	171.00	0	5,794	0.00%
2019/10/03	4	152.38	9	156.67	155.50	-5	5,496	-0.09%
2019/10/02	7	154.07	2	155.00	155.00	5	5,435	0.09%
2019/10/01	7	152.14	12	157.33	153.00	-5	5,377	-0.09%
2019/09/27	19	160.16	15	156.87	159.50	4	5,260	0.08%
2019/09/26	2	156.50	2	159.00	156.50	0	5,159	0.00%
2019/09/25	8	160.38	7	160.29	158.50	1	5,119	0.02%
2019/09/24	2	158.50	2	162.50	158.50	0	5,041	0.00%
2019/09/23	7	164.00	2	161.50	164.00	5	5,025	0.10%
2019/09/20	28	155.34	28	155.63	164.00	0	4,968	0.00%
2019/09/19	25	144.10	25	146.20	151.00	0	4,763	0.00%
2019/09/12	0	0.00	5	134.50	132.50	-5	5,000	-0.10%
2019/09/11	12	133.04	7	132.93	133.50	5	4,971	0.10%
2019/09/09	0	0.00	50	129.00	127.00	-50	4,882	-1.02%
2019/09/06	50	129.00	0	0.00	128.00	50	5,078	0.98%
2019/09/02	4	131.50	4	137.00	131.50	0	5,302	0.00%
2019/08/30	1	134.00	137	133.65	137.00	-136	5,235	-2.60%	大賣/鉅額交易
2019/08/29	3	135.00	2	134.50	135.00	1	5,186	0.02%
2019/08/28	2	131.00	9	129.89	131.00	-7	5,063	-0.14%
2019/08/27	2	132.50	15	133.10	132.50	-13	5,017	-0.26%
2019/08/26	12	129.83	2	132.00	132.00	10	4,956	0.20%
2019/08/23	55	129.00	15	128.33	130.00	40	4,876	0.82%
2019/08/22	105	126.29	0	0.00	128.00	105	4,881	2.15%	大買/鉅額交易
2019/08/21	0	0.00	1	116.00	118.00	-1	4,868	-0.02%
2019/08/20	1	114.00	5	115.00	111.00	-4	4,836	-0.08%
2019/08/19	12	111.92	24	113.77	114.50	-12	4,728	-0.25%
2019/08/16	6	104.17	8	103.75	104.50	-2	4,642	-0.04%
2019/08/15	6	101.10	6	102.00	102.00	0	4,582	0.00%
2019/08/14	21	102.90	2	107.50	102.00	19	4,549	0.42%
2019/08/13	1	110.00	7	109.64	105.00	-6	4,488	-0.13%
2019/08/12	16	102.66	20	107.00	110.00	-4	4,406	-0.09%
2019/08/08	10	99.90	0	0.00	100.00	10	4,352	0.23%
2019/08/02	2	100.00	2	101.00	101.00	0	4,301	0.00%
2019/08/01	2	100.00	2	101.50	101.50	0	4,313	0.00%
2019/07/31	2	101.00	2	100.50	101.00	0	4,306	0.00%
2019/07/30	2	100.00	2	103.00	100.00	0	4,324	0.00%
2019/07/29	17	105.79	17	103.00	103.00	0	4,344	0.00%
2019/07/24	10	100.00	10	100.50	102.00	0	4,322	0.00%
2019/07/22	15	95.97	15	96.53	96.20	0	4,213	0.00%
2019/07/16	5	90.00	0	0.00	88.00	5	4,387	0.11%
2019/07/15	0	0.00	5	90.70	90.50	-5	4,483	-0.11%
2019/07/10	25	98.92	25	99.32	98.20	0	4,316	0.00%
2019/06/24	16	98.63	16	98.23	97.50	0	4,005	0.00%
2019/06/21	6	94.57	6	95.48	96.10	0	3,742	0.00%
2019/06/19	1	87.20	0	0.00	86.30	1	3,395	0.03%
2019/06/17	0	0.00	1	85.70	86.20	-1	3,379	-0.03%
2019/06/14	8	89.24	9	88.53	86.50	-1	3,393	-0.03%
2019/06/13	0	0.00	10	90.31	90.60	-10	3,287	-0.30%
2019/06/12	11	89.97	0	0.00	91.90	11	3,252	0.34%
2019/04/17	0	0.00	1	79.40	78.00	-1	2,926	-0.03%
2019/04/12	1	77.30	1	76.90	77.40	0	2,979	0.00%
2019/04/11	0	0.00	2	79.50	79.20	-2	2,978	-0.07%
2019/04/10	10	77.27	0	0.00	76.70	10	2,893	0.35%
2019/04/09	0	0.00	8	78.10	78.10	-8	2,876	-0.28%
2019/04/03	0	0.00	6	80.30	78.50	-6	2,870	-0.21%
2019/04/02	21	77.76	21	78.32	78.30	0	2,853	0.00%
2019/03/27	0	0.00	1	75.50	75.50	-1	2,848	-0.04%
2019/03/26	0	0.00	100	75.22	74.80	-100	2,855	-3.50%
2019/03/22	0	0.00	2	77.00	76.60	-2	2,926	-0.07%
2019/03/19	3	79.10	0	0.00	76.30	3	2,979	0.10%
2019/03/18	4	78.50	0	0.00	78.40	4	2,960	0.14%
2019/03/15	1	82.70	0	0.00	83.80	1	2,881	0.03%
2019/02/22	0	87.10	0	0.00	86.90	0	3,250	0.00%
2019/02/21	0	0.00	25	85.16	86.20	-25	3,240	-0.77%
2019/02/20	25	84.68	0	0.00	84.40	25	3,152	0.79%
2019/02/19	0	0.00	121	83.34	83.70	-121	3,141	-3.85%	大賣/鉅額交易
2019/02/18	36	82.75	5	83.00	82.60	31	3,074	1.01%
2019/02/13	2	82.30	2	82.90	80.90	0	2,950	0.00%
2019/02/11	0	0.00	2	78.35	78.50	-2	2,873	-0.07%
2019/01/28	2	77.70	78	78.93	77.90	-76	2,962	-2.57%
2019/01/25	78	77.49	0	0.00	77.50	78	2,955	2.64%
2019/01/23	0	0.00	15	74.70	75.50	-15	2,954	-0.51%
2019/01/22	0	0.00	5	76.52	74.60	-5	2,944	-0.17%
2019/01/21	20	78.20	0	0.00	77.00	20	2,930	0.68%
2019/01/17	0	0.00	1	77.60	74.40	-1	2,848	-0.04%
2019/01/16	5	73.32	4	74.70	75.30	1	2,756	0.04%
2019/01/14	12	72.44	12	73.75	72.00	0	2,668	0.00%
2019/01/11	10	74.80	0	0.00	73.60	10	2,652	0.38%
2019/01/10	96	72.21	0	0.00	71.70	96	2,545	3.77%
2019/01/09	35	73.53	35	72.74	72.40	0	2,530	0.00%
2019/01/04	0	0.00	1	69.10	69.40	-1	2,467	-0.04%
2019/01/03	1	67.80	0	0.00	67.60	1	2,455	0.04%
2019/01/02	0	0.00	1	70.00	69.30	-1	2,468	-0.04%
2018/12/26	1	70.10	1	71.60	69.00	0	2,524	0.00%
2018/12/25	21	70.79	0	0.00	70.20	21	2,518	0.83%
2018/12/21	0	0.00	2	71.90	72.50	-2	2,484	-0.08%
2018/12/20	2	69.50	0	0.00	70.80	2	2,462	0.08%
2018/12/19	0	0.00	1	72.60	71.00	-1	2,453	-0.04%
2018/12/18	1	69.60	0	0.00	71.30	1	2,469	0.04%
2018/12/13	0	0.00	22	75.35	75.30	-22	2,548	-0.86%
2018/12/12	0	0.00	4	74.45	76.00	-4	2,538	-0.16%
2018/12/11	0	0.00	1	69.40	70.90	-1	2,523	-0.04%
2018/12/10	1	68.20	0	0.00	68.00	1	2,555	0.04%
2018/12/07	5	74.50	0	0.00	72.50	5	2,575	0.19%
2018/12/06	1	71.00	0	0.00	72.60	1	2,588	0.04%
2018/12/04	1	83.00	0	0.00	82.90	1	2,571	0.04%
2018/11/30	0	0.00	20	82.92	84.10	-20	2,521	-0.79%
2018/11/29	30	80.57	12	80.89	81.00	18	2,413	0.75%
2018/11/28	1	77.30	2	78.95	76.40	-1	2,325	-0.04%
2018/11/26	3	76.20	0	0.00	75.20	3	2,280	0.13%
2018/11/22	0	0.00	20	79.23	76.30	-20	2,294	-0.87%
2018/11/21	20	79.23	0	0.00	78.00	20	2,310	0.87%
2018/11/20	0	0.00	2	77.40	78.00	-2	2,296	-0.09%
2018/11/19	2	76.20	0	0.00	76.50	2	2,288	0.09%
2018/11/16	10	73.65	0	0.00	71.40	10	2,309	0.43%
2018/11/15	0	0.00	10	74.10	75.60	-10	2,246	-0.45%
2018/11/07	0	0.00	10	77.60	81.70	-10	2,368	-0.42%
2018/11/02	11	81.23	1	81.40	82.00	10	2,306	0.43%
2018/11/01	0	0.00	13	74.79	74.60	-13	2,272	-0.57%
2018/10/18	13	73.30	2	72.30	72.60	11	2,449	0.45%
2018/10/17	0	0.00	1	76.30	75.00	-1	2,489	-0.04%
2018/10/16	1	73.60	1	74.60	74.20	0	2,550	0.00%
2018/10/15	0	0.00	2	73.60	73.70	-2	2,579	-0.08%
2018/10/12	3	71.80	0	0.00	71.60	3	2,595	0.12%
2018/10/02	0	0.00	2	88.80	88.80	-2	2,666	-0.08%
2018/09/28	2	92.40	0	0.00	88.60	2	2,703	0.07%
2018/09/26	2	92.20	0	0.00	90.00	2	2,812	0.07%
2018/09/21	2	85.50	0	0.00	92.00	2	2,841	0.07%
2018/09/20	0	0.00	2	88.80	88.80	-2	2,752	-0.07%
2018/09/19	0	0.00	25	101.20	98.60	-25	2,715	-0.92%
2018/09/18	10	100.00	0	0.00	99.00	10	2,733	0.37%
2018/09/14	15	101.90	0	0.00	101.50	15	2,733	0.55%
2018/09/11	1	88.50	2	92.00	96.90	-1	2,688	-0.04%
2018/09/10	1	93.00	0	0.00	91.80	1	2,652	0.04%
2018/09/04	0	0.00	20	111.83	112.50	-20	2,695	-0.74%
2018/09/03	20	109.50	0	0.00	109.50	20	2,882	0.69%
2018/08/30	0	0.00	7	114.00	110.50	-7	3,062	-0.23%
2018/08/29	7	113.00	0	0.00	113.00	7	3,125	0.22%
2018/08/23	1	107.00	1	108.50	105.00	0	3,323	0.00%
2018/08/17	0	0.00	25	105.90	104.50	-25	3,605	-0.69%
2018/08/16	25	103.38	231	100.56	103.50	-206	3,602	-5.72%	大賣/鉅額交易
2018/07/30	0	0.00	1	130.50	124.50	-1	3,918	-0.03%
2018/07/24	1	131.50	1	134.00	134.50	0	4,501	0.00%
2018/07/23	1	131.00	0	0.00	130.50	1	4,648	0.02%
2018/07/19	0	146.00	0	0.00	143.50	0	4,695	0.00%
2018/07/11	13	138.00	13	134.00	139.00	0	4,855	0.00%
2018/06/13	30	149.00	30	145.50	144.50	0	5,717	0.00%
2018/06/11	114	158.22	114	151.00	151.00	0	5,695	0.00%	大買/大賣/
2018/06/06	0	0.00	2	145.00	144.50	-2	5,687	-0.04%
2018/06/05	2	142.00	0	0.00	142.50	2	5,704	0.04%
2018/05/28	19	146.45	19	147.84	146.00	0	6,430	0.00%
2018/05/25	25	141.00	25	140.44	139.00	0	6,315	0.00%
2018/05/24	0	0.00	13	139.50	137.00	-13	6,304	-0.21%
2018/05/23	13	137.50	0	0.00	138.00	13	6,428	0.20%
2018/05/22	13	138.00	88	138.15	135.00	-75	6,538	-1.15%
2018/05/21	75	134.80	0	0.00	136.00	75	6,510	1.15%
2018/05/15	13	138.50	13	135.50	131.00	0	6,567	0.00%
2018/05/03	0	0.00	19	140.89	130.50	-19	6,959	-0.27%
2018/05/02	25	140.90	25	142.20	144.50	0	6,846	0.00%
2018/04/30	0	0.00	7	138.43	137.00	-7	6,749	-0.10%
2018/04/27	5	135.50	0	0.00	136.50	5	6,709	0.07%
2018/04/25	12	119.00	12	116.00	122.50	0	6,835	0.00%
2018/04/19	4	125.50	0	0.00	127.50	4	6,905	0.06%
2018/04/18	40	123.96	38	123.45	125.50	2	6,852	0.03%
2018/04/17	3	127.50	0	0.00	127.50	3	6,781	0.04%
2018/04/13	2	136.50	2	135.00	134.00	0	6,755	0.00%
2018/04/12	12	127.46	0	0.00	129.00	12	6,671	0.18%
2018/03/22	0	0.00	26	146.69	134.50	-26	6,847	-0.38%
2018/03/21	189	139.47	163	140.87	147.50	26	6,684	0.39%	大買/大賣/
2018/03/20	0	0.00	1	133.00	134.50	-1	6,505	-0.02%
2018/03/19	2	137.00	1	135.00	135.50	1	6,536	0.02%
2018/03/15	0	0.00	4	133.50	135.00	-4	6,571	-0.06%
2018/03/14	4	132.00	4	134.00	133.50	0	6,674	0.00%
2018/03/13	4	129.13	0	0.00	130.00	4	6,572	0.06%
2018/03/12	2	132.50	4	135.25	130.50	-2	6,536	-0.03%
2018/03/09	12	129.67	152	127.47	128.50	-140	6,352	-2.20%	大賣/鉅額交易
2018/03/08	142	132.45	20	137.00	130.00	122	6,296	1.94%	大買/鉅額交易
2018/03/07	332	134.99	362	139.97	133.00	-30	6,167	-0.49%	大買/大賣/
2018/03/06	173	131.82	228	132.63	136.50	-55	5,904	-0.93%	大買/大賣/
2018/03/05	297	128.44	192	129.03	124.50	105	5,631	1.86%	大買/大賣/鉅額交易
2018/02/23	6	123.25	16	123.13	115.50	-10	5,265	-0.19%
2018/02/22	11	117.41	1	116.00	118.00	10	5,175	0.19%
2018/02/12	0	0.00	1	98.30	101.00	-1	5,037	-0.02%
2018/02/09	1	98.50	0	0.00	98.50	1	5,030	0.02%
2018/02/07	1	103.50	1	102.00	96.90	0	5,023	0.00%
2018/02/02	5	119.00	5	118.00	117.50	0	5,123	0.00%
2018/01/29	5	124.50	5	127.00	129.00	0	5,011	0.00%
2018/01/19	2	109.00	7	105.36	105.00	-5	4,851	-0.10%
2018/01/18	5	104.50	0	0.00	102.00	5	4,789	0.10%
2018/01/16	10	100.00	10	98.40	98.00	0	5,071	0.00%
2018/01/15	1	96.30	2	96.30	95.40	-1	5,141	-0.02%
2018/01/11	1	92.40	0	0.00	91.30	1	5,520	0.02%
2018/01/08	1	101.00	1	100.50	97.60	0	6,001	0.00%
2018/01/05	0	0.00	5	101.00	99.20	-5	6,326	-0.08%
2018/01/04	11	96.64	13	96.69	100.50	-2	6,377	-0.03%
2018/01/03	0	0.00	1	92.70	91.50	-1	6,492	-0.02%