譜瑞-KY (4966)-花旗環球券商分點個股進出

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

譜瑞-KY

(4966)

可現股當沖

股價
784
漲跌
▲15
漲幅
+1.95%
成交量
2,460張
產業
上櫃半導體類股
354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

譜瑞-KY (4966)籌碼相關－花旗環球券商分點個股進出

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

花旗環球券商分點個股進出
花旗環球券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	799.50	0	0.00	784.00	4	1,472	0.27%
2024/05/02	9	769.00	0	0.00	769.00	9	1,448	0.62%
2024/04/30	2	749.00	2	749.00	749.00	0	1,450	0.00%
2024/04/29	7	767.86	1	764.00	768.00	6	1,459	0.41%
2024/04/26	17	722.47	77	721.97	723.00	-60	1,441	-4.16%
2024/04/25	3	724.33	17	727.82	723.00	-14	1,414	-0.99%
2024/04/24	0	0.00	1	798.00	803.00	-1	1,380	-0.07%
2024/04/23	0	0.00	19	768.63	777.00	-19	1,365	-1.39%
2024/04/22	3	797.67	0	0.00	783.00	3	1,347	0.22%
2024/04/19	72	809.25	2	799.00	800.00	70	1,350	5.18%
2024/04/18	7	845.57	2	853.50	845.00	5	1,332	0.38%
2024/04/17	2	842.00	272	836.72	844.00	-270	1,346	-20.05%	大賣/鉅額交易
2024/04/16	1	843.00	7	837.00	840.00	-6	1,351	-0.44%
2024/04/15	9	863.78	6	871.50	862.00	3	1,346	0.22%
2024/04/12	0	0.00	12	909.50	899.00	-12	1,338	-0.90%
2024/04/09	0	0.00	4	923.25	923.00	-4	1,344	-0.30%
2024/04/08	43	932.70	3	934.00	925.00	40	1,349	2.97%
2024/04/03	0	0.00	3	894.67	894.00	-3	1,317	-0.23%
2024/03/29	5	932.40	1	934.00	934.00	4	1,310	0.31%
2024/03/28	1	937.00	7	922.43	920.00	-6	1,316	-0.46%
2024/03/27	33	937.33	72	935.63	936.00	-39	1,312	-2.97%
2024/03/26	0	0.00	1	939.00	935.00	-1	1,307	-0.08%
2024/03/25	0	0.00	2	990.00	969.00	-2	1,300	-0.15%
2024/03/22	0	0.00	2	982.00	980.00	-2	1,317	-0.15%
2024/03/21	22	979.36	6	975.50	980.00	16	1,329	1.20%
2024/03/20	0	0.00	48	973.29	966.00	-48	1,327	-3.62%
2024/03/19	0	0.00	10	989.10	980.00	-10	1,353	-0.74%
2024/03/18	1	1015.00	0	0.00	1015.00	1	1,366	0.07%
2024/03/15	0	0.00	1	1075.00	1075.00	-1	1,365	-0.07%
2024/03/14	9	1045.00	1	1045.00	1045.00	8	1,370	0.58%
2024/03/13	21	996.33	7	988.00	988.00	14	1,376	1.02%
2024/03/12	1	1035.00	8	1033.75	1035.00	-7	1,357	-0.52%
2024/03/08	20	1055.50	1	1055.00	1030.00	19	1,356	1.40%
2024/03/07	3	1065.00	1	1055.00	1065.00	2	1,343	0.15%
2024/03/06	0	0.00	1	1085.00	1085.00	-1	1,344	-0.07%
2024/03/05	8	1102.50	0	0.00	1100.00	8	1,331	0.60%
2024/03/04	8	1070.00	3	1055.00	1075.00	5	1,303	0.38%
2024/03/01	0	0.00	1	1020.00	1025.00	-1	1,278	-0.08%
2024/02/29	12	1015.00	40	1019.60	1015.00	-28	1,250	-2.24%
2024/02/27	12	1062.08	8	1059.38	1060.00	4	1,202	0.33%
2024/02/26	0	0.00	1	1120.00	1120.00	-1	1,177	-0.08%
2024/02/23	1	1150.00	83	1183.86	1150.00	-82	1,183	-6.93%
2024/02/22	0	0.00	49	1242.35	1220.00	-49	1,173	-4.17%
2024/02/21	46	1325.54	9	1312.78	1255.00	37	1,169	3.16%
2024/02/20	2	1320.00	0	0.00	1320.00	2	1,161	0.17%
2024/02/16	179	1269.92	1	1260.00	1275.00	178	1,176	15.13%	大買/鉅額交易
2024/02/15	3	1238.33	37.1	1243.55	1260.00	-34.1	1,166	-2.92%
2024/02/05	15	1153.67	1	1170.00	1155.00	14	1,131	1.24%
2024/02/02	11	1131.36	0	0.00	1145.00	11	1,120	0.98%
2024/02/01	4	1128.75	14	1129.29	1120.00	-10	1,120	-0.89%
2024/01/31	42	1110.48	5	1112.00	1115.00	37	1,130	3.27%
2024/01/30	2	1130.00	3	1125.00	1120.00	-1	1,142	-0.09%
2024/01/29	9	1128.33	1	1115.00	1125.00	8	1,165	0.69%
2024/01/26	3	1110.00	0	0.00	1110.00	3	1,184	0.25%
2024/01/25	14	1110.00	0	0.00	1110.00	14	1,234	1.13%
2024/01/24	3	1130.00	2	1165.00	1130.00	1	1,240	0.08%
2024/01/23	10	1175.00	0	0.00	1175.00	10	1,244	0.80%
2024/01/22	3	1110.00	49	1096.22	1110.00	-46	1,231	-3.73%
2024/01/19	13	1073.85	6	1084.17	1055.00	7	1,230	0.57%
2024/01/18	2.6	1094.74	3	1065.00	1065.00	-0.4	1,244	-0.03%
2024/01/17	0	0.00	25	1110.00	1095.00	-25	1,274	-1.96%
2024/01/16	8	1140.00	26	1139.04	1140.00	-18	1,291	-1.39%
2024/01/15	12	1153.33	0	0.00	1155.00	12	1,305	0.92%
2024/01/12	8	1128.13	0	0.00	1125.00	8	1,316	0.61%
2024/01/10	1	1095.00	1	1095.00	1130.00	0	1,325	0.00%
2024/01/09	8	1100.00	0	0.00	1095.00	8	1,324	0.60%
2024/01/05	4.3	1076.63	3	1075.00	1075.00	1.3	1,339	0.10%
2024/01/04	11	1079.09	0	0.00	1080.00	11	1,344	0.82%
2024/01/03	0	0.00	4	1090.00	1090.00	-4	1,356	-0.29%
2024/01/02	0	0.00	1.5	1144.95	1135.00	-1.5	1,370	-0.11%
2023/12/29	3	1200.00	0	0.00	1200.00	3	1,394	0.22%
2023/12/28	3	1198.33	3	1200.00	1200.00	0	1,399	0.00%
2023/12/27	3	1228.33	0	0.00	1235.00	3	1,392	0.22%
2023/12/26	0	0.00	1	1220.00	1220.00	-1	1,395	-0.07%
2023/12/25	75	1221.07	0	0.00	1210.00	75	1,390	5.40%
2023/12/22	8	1191.88	1	1195.00	1195.00	7	1,378	0.51%
2023/12/21	7	1168.57	12	1170.83	1180.00	-5	1,369	-0.37%
2023/12/20	3	1166.67	5	1170.00	1170.00	-2	1,365	-0.15%
2023/12/19	3	1178.33	1	1175.00	1175.00	2	1,368	0.15%
2023/12/18	20	1216.75	0	0.00	1205.00	20	1,370	1.46%
2023/12/15	6	1168.33	25	1172.80	1165.00	-19	1,371	-1.39%
2023/12/14	2	1197.50	31.5	1202.70	1200.00	-29.5	1,370	-2.15%
2023/12/13	0	0.00	2	1177.50	1185.00	-2	1,348	-0.15%
2023/12/12	25	1137.40	3	1125.00	1125.00	22	1,353	1.63%
2023/12/08	2	1105.00	2.5	1106.00	1105.00	-0.5	1,386	-0.04%
2023/12/07	0	0.00	11	1046.82	1045.00	-11	1,372	-0.80%
2023/12/06	1	1040.00	2	1065.00	1065.00	-1	1,373	-0.07%
2023/12/05	0	0.00	9	1032.22	1025.00	-9	1,374	-0.65%
2023/12/04	3	1078.33	3	1066.67	1065.00	0	1,383	0.00%
2023/12/01	4	1073.75	5	1068.00	1055.00	-1	1,416	-0.07%
2023/11/30	51.1	1074.53	46.2	1071.21	1075.00	4.9	1,422	0.34%
2023/11/29	5	1073.00	12	1073.33	1075.00	-7	1,421	-0.49%
2023/11/28	16	1071.25	33.5	1072.58	1075.00	-17.5	1,427	-1.23%
2023/11/27	3	1045.00	0	0.00	1045.00	3	1,431	0.21%
2023/11/24	7	1057.86	32	1054.53	1050.00	-25	1,447	-1.73%
2023/11/22	165	1074.58	5	1070.00	1075.00	160	1,460	10.96%	大買/鉅額交易
2023/11/21	41	1028.66	0	0.00	1040.00	41	1,439	2.85%
2023/11/20	0	0.00	230	1013.96	1015.00	-230	1,419	-16.20%	大賣/鉅額交易
2023/11/17	19	1047.63	36	1047.22	1050.00	-17	1,400	-1.21%
2023/11/16	9	1048.89	4	1036.25	1030.00	5	1,383	0.36%
2023/11/15	168	1058.90	10	1065.00	1060.00	158	1,366	11.56%	大買/鉅額交易
2023/11/14	19	1096.84	17	1095.00	1095.00	2	1,333	0.15%
2023/11/13	13	1069.62	4	1072.50	1065.00	9	1,323	0.68%
2023/11/10	5	1040.00	21	1042.86	1045.00	-16	1,318	-1.21%
2023/11/09	1	1065.00	2	1072.50	1065.00	-1	1,328	-0.08%
2023/11/08	11	1079.55	0	0.00	1080.00	11	1,326	0.83%
2023/11/07	6	1074.17	0	0.00	1095.00	6	1,327	0.45%
2023/11/06	10	1047.50	0	0.00	1065.00	10	1,331	0.75%
2023/11/03	4	1020.00	29	1007.10	990.00	-25	1,309	-1.91%
2023/11/02	81	1029.74	52	1010.58	1020.00	29	1,291	2.25%
2023/11/01	0	0.00	12	1055.42	1040.00	-12	1,237	-0.97%
2023/10/31	7	1060.71	12	1072.08	1055.00	-5	1,225	-0.41%
2023/10/30	5	1087.00	0	0.00	1100.00	5	1,216	0.41%
2023/10/27	114	1044.78	23	1043.04	1040.00	91	1,206	7.54%	大買/
2023/10/26	26	1027.89	12	1022.08	1020.00	14	1,203	1.16%
2023/10/25	0	0.00	36	1145.00	1115.00	-36	1,198	-3.00%
2023/10/24	0	0.00	43	1090.93	1090.00	-43	1,170	-3.67%
2023/10/23	5	1132.00	35	1111.29	1080.00	-30	1,147	-2.61%
2023/10/20	1	1150.00	30	1146.00	1165.00	-29	1,133	-2.56%
2023/10/19	1	1120.00	81	1086.85	1135.00	-80	1,117	-7.16%
2023/10/18	5	1094.00	2	1102.50	1090.00	3	1,123	0.27%
2023/10/17	61	1063.77	2.5	1057.00	1060.00	58.5	1,135	5.15%
2023/10/16	15	1048.67	2	1090.00	1045.00	13	1,137	1.14%
2023/10/13	2	1105.00	2	1095.00	1105.00	0	1,130	0.00%
2023/10/12	6	1087.50	0	0.00	1090.00	6	1,145	0.52%
2023/10/11	67	1091.27	1	1120.00	1080.00	66	1,156	5.71%
2023/10/06	58	1091.72	57	1108.42	1090.00	1	1,158	0.09%
2023/10/05	23	1106.96	1	1110.00	1125.00	22	1,136	1.94%
2023/10/04	1	1025.00	21	1018.43	1025.00	-20	1,101	-1.82%
2023/10/03	0	0.00	43	1012.72	1010.00	-43	1,098	-3.91%
2023/10/02	2	972.00	6.2	992.90	972.00	-4.2	1,090	-0.39%
2023/09/28	2	984.00	5	989.60	984.00	-3	1,083	-0.28%
2023/09/27	3	984.00	27	989.63	984.00	-24	1,081	-2.22%
2023/09/26	3	995.00	3	1008.33	995.00	0	1,086	0.00%
2023/09/25	4	1020.00	4	1022.50	1025.00	0	1,087	0.00%
2023/09/22	2	1020.00	3	1003.33	1020.00	-1	1,087	-0.09%
2023/09/21	4	980.00	19	982.95	980.00	-15	1,082	-1.39%
2023/09/20	18	1033.33	9	1060.56	1030.00	9	1,062	0.85%
2023/09/19	5	1065.00	1	1065.00	1065.00	4	1,046	0.38%
2023/09/18	8	1085.63	2	1087.50	1080.00	6	1,050	0.57%
2023/09/15	43	1098.14	6	1098.33	1095.00	37	1,045	3.54%
2023/09/14	50	1029.76	1	1035.00	1085.00	49	1,013	4.83%
2023/09/13	5	989.20	5	977.40	988.00	0	976	0.00%
2023/09/12	4	961.00	7	959.71	974.00	-3	965	-0.31%
2023/09/11	7.4	914.49	4	922.25	914.00	3.4	976	0.34%
2023/09/08	6	934.00	1	939.00	934.00	5	980	0.51%
2023/09/07	48	967.88	0	0.00	957.00	48	981	4.89%
2023/09/06	25	982.16	8	991.75	980.00	17	971	1.75%
2023/09/05	3	897.00	26	911.81	930.00	-23	932	-2.47%
2023/09/04	0	0.00	138	874.52	878.00	-138	921	-14.97%	大賣/鉅額交易
2023/09/01	0	0.00	21	894.86	874.00	-21	926	-2.27%
2023/08/31	9.2	899.65	3	900.33	898.00	6.2	939	0.66%
2023/08/30	0	0.00	4	883.00	887.00	-4	941	-0.43%
2023/08/29	29	864.03	0	0.00	866.00	29	932	3.11%
2023/08/28	0	0.00	40	817.40	816.00	-40	925	-4.32%
2023/08/25	0	0.00	6	786.00	787.00	-6	921	-0.65%
2023/08/24	1	799.00	14	794.29	799.00	-13	948	-1.37%
2023/08/23	5	789.40	46	786.63	790.00	-41	961	-4.26%
2023/08/22	4	792.00	30	795.07	792.00	-26	966	-2.69%
2023/08/21	0	0.00	28	808.71	800.00	-28	967	-2.89%
2023/08/18	1	818.00	11	821.55	818.00	-10	971	-1.03%
2023/08/17	3	823.00	46	816.28	823.00	-43	979	-4.39%
2023/08/16	1	808.00	38	805.79	808.00	-37	978	-3.78%
2023/08/14	0	0.00	3	808.67	808.00	-3	981	-0.31%
2023/08/11	4	830.25	2	823.00	820.00	2	981	0.20%
2023/08/10	0	0.00	113	801.93	802.00	-113	970	-11.64%	大賣/鉅額交易
2023/08/09	1	839.00	0	0.00	839.00	1	962	0.10%
2023/08/08	1	868.00	0	0.00	869.00	1	962	0.10%
2023/08/07	0	0.00	3	899.67	894.00	-3	967	-0.31%
2023/08/04	28	894.04	0	0.00	899.00	28	977	2.87%
2023/08/02	0	0.00	10	915.20	911.00	-10	987	-1.01%
2023/08/01	7	933.43	0	0.00	926.00	7	990	0.71%
2023/07/31	4	957.50	1	920.00	920.00	3	985	0.30%
2023/07/28	7	940.00	2	949.50	945.00	5	979	0.51%
2023/07/26	0	0.00	8	880.00	858.00	-8	970	-0.82%
2023/07/25	0	0.00	1	854.00	868.00	-1	988	-0.10%
2023/07/24	1	860.00	5	856.60	849.00	-4	1,045	-0.38%
2023/07/21	2	851.50	100	849.59	858.00	-98	1,097	-8.93%
2023/07/20	17	899.71	0	0.00	895.00	17	1,095	1.55%
2023/07/19	25	956.00	0	0.00	919.00	25	1,075	2.32%
2023/07/18	29	924.00	0	0.00	928.00	29	1,076	2.69%
2023/07/17	45	903.51	38	900.55	901.00	7	1,081	0.65%
2023/07/14	11	963.27	0	0.00	949.00	11	1,075	1.02%
2023/07/13	0	0.00	25	986.56	975.00	-25	1,071	-2.33%
2023/07/12	2	1005.00	25	998.84	988.00	-23	1,085	-2.12%
2023/07/11	7	1016.43	0	0.00	1005.00	7	1,097	0.64%
2023/07/06	2	1060.00	0	0.00	1035.00	2	1,157	0.17%
2023/07/05	13	1060.77	0	0.00	1040.00	13	1,165	1.12%
2023/07/04	0	0.00	7	1060.35	1045.00	-7	1,176	-0.59%
2023/07/03	40	1089.13	35	1074.86	1065.00	5	1,180	0.42%
2023/06/30	5	1075.00	8	1038.75	1075.00	-3	1,195	-0.25%
2023/06/29	2	1057.50	2	1050.00	1050.00	0	1,208	0.00%
2023/06/28	6	1074.17	2	1075.00	1070.00	4	1,208	0.33%
2023/06/27	0	0.00	1	1130.00	1070.00	-1	1,217	-0.08%
2023/06/26	1	1135.00	36	1114.44	1135.00	-35	1,223	-2.86%
2023/06/21	0	0.00	7	1145.00	1155.00	-7	1,236	-0.57%
2023/06/20	1	1170.00	54	1170.46	1170.00	-53	1,255	-4.22%
2023/06/16	43	1194.19	0	0.00	1205.00	43	1,307	3.29%
2023/06/15	0.1	1220.00	0	1200.00	1210.00	0.1	1,321	0.01%
2023/06/13	7	1124.29	0	0.00	1125.00	7	1,374	0.51%
2023/06/09	9	1085.56	18	1081.11	1080.00	-9	1,391	-0.65%
2023/06/08	0	0.00	4.1	1057.54	1090.00	-4.1	1,401	-0.29%
2023/06/07	4	1076.25	66	1071.21	1070.00	-62	1,401	-4.42%
2023/06/06	8	1088.75	0	0.00	1095.00	8	1,416	0.56%
2023/06/02	10	1039.00	0	0.00	1035.00	10	1,377	0.73%
2023/06/01	0	0.00	3	1020.00	1015.00	-3	1,370	-0.22%
2023/05/31	1	1020.00	10	1020.00	1020.00	-9	1,370	-0.66%
2023/05/30	31	1029.07	5.3	1030.94	1035.00	25.7	1,371	1.87%
2023/05/29	137	1015.61	0	0.00	1055.00	137	1,354	10.12%	大買/鉅額交易
2023/05/26	2	963.00	0	0.00	963.00	2	1,352	0.15%
2023/05/24	5.9	960.91	0	0.00	956.00	5.9	1,384	0.42%
2023/05/23	4	959.00	0	0.00	959.00	4	1,391	0.29%
2023/05/22	5	934.60	0.3	933.00	930.00	4.7	1,390	0.34%
2023/05/19	34	942.56	0	0.00	940.00	34	1,399	2.43%
2023/05/18	10	950.80	0	0.00	947.00	10	1,399	0.71%
2023/05/17	3	935.67	1	938.00	938.00	2	1,396	0.14%
2023/05/16	32	932.75	0	0.00	926.00	32	1,408	2.27%
2023/05/15	12	906.50	0	0.00	915.00	12	1,421	0.84%
2023/05/12	3	919.67	0	0.00	920.00	3	1,428	0.21%
2023/05/10	0	0.00	35	933.14	930.00	-35	1,452	-2.41%
2023/05/09	41	945.00	1	945.00	945.00	40	1,456	2.75%
2023/05/05	1	971.00	0	0.00	971.00	1	1,450	0.07%
2023/05/04	4	971.50	1	969.00	969.00	3	1,462	0.21%
2023/05/03	1	974.00	2	984.00	974.00	-1	1,462	-0.07%
2023/05/02	15	971.47	15	969.93	970.00	0	1,459	0.00%
2023/04/28	25	938.24	4	938.00	938.00	21	1,460	1.44%
2023/04/27	55	940.85	11	897.82	940.00	44	1,447	3.04%
2023/04/26	108	965.54	270.3	948.29	985.00	-162.3	1,385	-11.71%	大買/大賣/鉅額交易
2023/04/25	0	0.00	116	984.83	968.00	-116	1,341	-8.65%	大賣/鉅額交易
2023/04/24	27	1063.70	0	0.00	1075.00	27	1,326	2.04%
2023/04/21	14	1045.71	5	1053.00	1040.00	9	1,330	0.68%
2023/04/20	27	1096.11	200	1089.10	1070.00	-173	1,333	-12.97%	大賣/鉅額交易
2023/04/19	58	1138.62	20	1138.75	1115.00	38	1,335	2.85%
2023/04/17	64	1099.61	89	1111.97	1115.00	-25	1,337	-1.87%
2023/04/14	3	1085.00	15	1078.33	1085.00	-12	1,312	-0.91%
2023/04/13	17	1052.35	7.5	1070.00	1035.00	9.5	1,298	0.73%
2023/04/12	0	0.00	10	1086.50	1060.00	-10	1,281	-0.78%
2023/04/11	76	1097.70	68	1103.02	1090.00	8	1,275	0.63%
2023/04/10	0	0.00	14	1053.21	1040.00	-14	1,244	-1.12%
2023/04/06	0	0.00	22	1019.09	1015.00	-22	1,223	-1.80%
2023/03/31	10	1051.50	6	1050.00	1050.00	4	1,214	0.33%
2023/03/30	1	1075.00	8	1073.13	1075.00	-7	1,202	-0.58%
2023/03/28	1	1080.00	0	0.00	1030.00	1	1,192	0.08%
2023/03/27	0	0.00	3	1091.67	1070.00	-3	1,189	-0.25%
2023/03/24	8	1120.63	55	1128.00	1110.00	-47	1,196	-3.93%
2023/03/23	1	1130.00	104	1117.31	1135.00	-103	1,197	-8.60%	大賣/鉅額交易
2023/03/22	3	1078.33	32	1099.06	1105.00	-29	1,179	-2.46%
2023/03/21	7	1045.00	32	1032.97	1040.00	-25	1,147	-2.18%
2023/03/20	45	1088.89	12	1065.00	1065.00	33	1,130	2.92%
2023/03/17	0	0.00	26.4	1144.20	1120.00	-26.4	1,114	-2.37%
2023/03/16	7	1100.71	33	1093.18	1100.00	-26	1,072	-2.42%
2023/03/15	0	0.00	15	1034.37	1020.00	-15	1,045	-1.43%
2023/03/14	1	988.00	48	995.02	988.00	-47	1,052	-4.47%
2023/03/13	53	995.98	14	983.36	998.00	39	1,054	3.70%
2023/03/10	1	983.00	12	981.17	977.00	-11	1,055	-1.04%
2023/03/09	4	998.50	89	994.69	996.00	-85	1,068	-7.95%
2023/03/07	8	969.13	0	0.00	966.00	8	1,071	0.75%
2023/03/06	59	986.31	0	0.00	984.00	59	1,075	5.49%
2023/03/03	33	969.91	0	0.00	966.00	33	1,092	3.02%
2023/03/01	0	0.00	4.4	969.46	995.00	-4.4	1,108	-0.40%
2023/02/24	7	963.14	15	963.20	962.00	-8	1,125	-0.71%
2023/02/23	49	998.86	2	999.00	992.00	47	1,129	4.16%
2023/02/22	10	943.00	0	0.00	945.00	10	1,138	0.88%
2023/02/21	6	952.00	0	0.00	950.00	6	1,164	0.52%
2023/02/20	42	918.90	3	920.00	920.00	39	1,199	3.25%
2023/02/17	3	908.00	0	0.00	910.00	3	1,237	0.24%
2023/02/16	0	0.00	4	880.00	880.00	-4	1,255	-0.32%
2023/02/15	1	870.00	117	873.86	871.00	-116	1,295	-8.95%	大賣/鉅額交易
2023/02/14	34	888.24	32	897.44	889.00	2	1,309	0.15%
2023/02/13	0	0.00	52	894.98	876.00	-52	1,331	-3.90%
2023/02/10	3	917.00	15	941.80	912.00	-12	1,348	-0.89%
2023/02/09	20	958.75	0	0.00	950.00	20	1,355	1.48%
2023/02/08	0	0.00	1	989.00	1000.00	-1	1,349	-0.07%
2023/02/06	10	965.30	21	956.43	945.00	-11	1,409	-0.78%
2023/02/03	1	955.00	0	0.00	982.00	1	1,450	0.07%
2023/02/02	15	962.93	8	958.75	970.00	7	1,470	0.48%
2023/02/01	16	922.56	0	0.00	920.00	16	1,473	1.09%
2023/01/31	159	917.31	14	917.57	922.00	145	1,485	9.76%	大買/鉅額交易
2023/01/30	31	938.65	41	929.73	939.00	-10	1,489	-0.67%
2023/01/16	1	901.00	0	0.00	915.00	1	1,509	0.07%
2023/01/13	2	906.00	10	902.00	906.00	-8	1,526	-0.52%
2023/01/12	30	953.50	10	955.00	928.00	20	1,534	1.30%
2023/01/10	54	934.83	3.3	955.33	957.00	50.7	1,583	3.20%
2023/01/09	13	908.62	2	941.00	941.00	11	1,592	0.69%
2023/01/06	8.4	872.30	0	0.00	889.00	8.4	1,605	0.53%
2023/01/05	70	839.84	0	0.00	848.00	70	1,602	4.37%
2023/01/04	3	800.00	9	800.33	797.00	-6	1,603	-0.37%
2023/01/03	0	0.00	25	781.64	792.00	-25	1,619	-1.54%
2022/12/30	0	0.00	4	789.50	773.00	-4	1,662	-0.24%
2022/12/29	7	783.86	2	786.50	784.00	5	1,724	0.29%
2022/12/28	8	795.63	23.2	789.67	786.00	-15.2	1,736	-0.87%
2022/12/27	2	817.00	2	810.00	812.00	0	1,758	0.00%
2022/12/26	17	808.53	15	809.27	809.00	2	1,779	0.11%
2022/12/22	2.2	818.52	12	828.92	818.00	-9.8	1,805	-0.54%
2022/12/21	15	820.33	8	816.00	818.00	7	1,820	0.38%
2022/12/20	0	0.00	3	817.33	815.00	-3	1,842	-0.16%
2022/12/19	18	832.33	8	833.00	828.00	10	1,850	0.54%
2022/12/16	0	0.00	22	867.55	863.00	-22	1,853	-1.19%
2022/12/15	15	881.20	43	866.53	889.00	-28	1,849	-1.51%
2022/12/14	0	0.00	6	843.33	849.00	-6	1,827	-0.33%
2022/12/13	2	803.50	1	807.00	797.00	1	1,816	0.06%
2022/12/12	5	806.40	1.2	800.59	804.00	3.8	1,816	0.21%
2022/12/09	2	822.00	11	821.73	821.00	-9	1,812	-0.50%
2022/12/08	7	799.14	3	795.67	798.00	4	1,806	0.22%
2022/12/07	14	811.79	2	811.50	811.00	12	1,810	0.66%
2022/12/06	11	833.00	11	830.82	821.00	0	1,801	0.00%
2022/12/05	34	832.03	0	0.00	834.00	34	1,776	1.91%
2022/12/02	1	840.00	19	836.63	837.00	-18	1,764	-1.02%
2022/12/01	13	832.08	3	843.67	838.00	10	1,755	0.57%
2022/11/30	27	794.00	50.1	794.00	794.00	-23.1	1,732	-1.33%
2022/11/29	1	787.00	50	780.40	782.00	-49	1,717	-2.85%
2022/11/28	0	0.00	14	783.43	775.00	-14	1,708	-0.82%
2022/11/25	0	0.00	52	792.62	796.00	-52	1,709	-3.04%
2022/11/24	1	790.00	0	0.00	790.00	1	1,693	0.06%
2022/11/23	2	759.00	0	0.00	759.00	2	1,681	0.12%
2022/11/22	2	764.00	46	782.28	776.00	-44	1,667	-2.64%
2022/11/21	4	774.00	8	774.00	774.00	-4	1,648	-0.24%
2022/11/18	3	755.00	0	0.00	755.00	3	1,647	0.18%
2022/11/17	10	783.00	0	0.00	783.00	10	1,622	0.62%
2022/11/16	19	802.89	3	791.67	818.00	16	1,593	1.00%
2022/11/15	11	784.27	1	785.00	785.00	10	1,547	0.65%
2022/11/14	196	773.86	1	777.00	777.00	195	1,506	12.94%	大買/鉅額交易
2022/11/11	37	744.22	10	737.90	747.00	27	1,478	1.83%
2022/11/10	112	700.71	2	705.00	705.00	110	1,443	7.62%	大買/鉅額交易
2022/11/09	13	691.08	28	695.96	703.00	-15	1,435	-1.04%
2022/11/08	0	0.00	27	657.96	645.00	-27	1,408	-1.92%
2022/11/07	0	0.00	3	638.33	641.00	-3	1,381	-0.22%
2022/11/04	3	615.00	4	616.25	612.00	-1	1,364	-0.07%
2022/11/03	27	619.37	4	617.50	620.00	23	1,350	1.70%
2022/11/02	14	605.57	73	635.62	654.00	-59	1,310	-4.50%
2022/11/01	3	592.00	5	595.00	595.00	-2	1,286	-0.16%
2022/10/31	8	609.00	18	609.00	609.00	-10	1,320	-0.76%
2022/10/28	2	688.00	1	687.00	676.00	1	1,289	0.08%
2022/10/27	7	696.57	0	0.00	715.00	7	1,273	0.55%
2022/10/26	5	675.00	0	0.00	673.00	5	1,272	0.39%
2022/10/24	8	715.38	55	718.47	718.00	-47	1,253	-3.75%
2022/10/21	2	697.00	69	694.48	681.00	-67	1,230	-5.45%
2022/10/20	0	0.00	61	694.26	705.00	-61	1,211	-5.04%
2022/10/19	19	689.16	12	690.42	688.00	7	1,190	0.59%
2022/10/18	25	677.60	23	675.91	684.00	2	1,173	0.17%
2022/10/17	53	699.40	46	677.07	710.00	7	1,121	0.62%
2022/10/14	15	683.40	57	676.30	696.00	-42	1,100	-3.81%
2022/10/13	3	661.33	6	655.17	633.00	-3	1,078	-0.28%
2022/10/12	58	660.98	4	657.25	657.00	54	1,064	5.07%
2022/10/11	133	655.13	71	661.25	650.00	62	1,055	5.88%	大買/
2022/10/07	172	724.01	0	0.00	697.00	172	1,044	16.46%	大買/鉅額交易
2022/10/06	104	710.60	1	709.00	709.00	103	1,009	10.20%	大買/鉅額交易
2022/10/05	7	726.00	0	0.00	735.00	7	964	0.73%
2022/10/04	4	665.50	67	668.12	669.00	-63	962	-6.55%
2022/10/03	0	0.00	58	622.79	618.00	-58	931	-6.22%
2022/09/30	0	0.00	62	590.85	592.00	-62	921	-6.72%
2022/09/29	110	595.14	65	591.80	590.00	45	920	4.89%	大買/
2022/09/28	4	591.25	32	598.13	590.00	-28	908	-3.08%
2022/09/27	10	627.40	43	615.77	613.00	-33	892	-3.70%
2022/09/26	0	0.00	42	634.69	623.00	-42	870	-4.83%
2022/09/23	1	653.00	2	654.50	652.00	-1	857	-0.12%
2022/09/22	0	0.00	3	672.00	670.00	-3	849	-0.35%
2022/09/21	0	0.00	3	701.67	690.00	-3	836	-0.36%
2022/09/20	1	717.00	14	720.14	715.00	-13	830	-1.57%
2022/09/19	0	0.00	4	722.50	722.00	-4	836	-0.48%
2022/09/16	0	0.00	27	739.41	738.00	-27	830	-3.25%
2022/09/15	1	759.00	9	766.56	759.00	-8	829	-0.96%
2022/09/14	82	761.21	16	748.81	761.00	66	827	7.98%
2022/09/13	28	768.46	0	0.00	759.00	28	812	3.45%
2022/09/12	10	771.60	3	775.00	766.00	7	808	0.87%
2022/09/08	0	0.00	1	753.00	758.00	-1	813	-0.12%
2022/09/07	0	0.00	2	753.50	743.00	-2	811	-0.25%
2022/09/06	60	785.68	0	0.00	787.00	60	805	7.45%
2022/09/05	0	802.00	0	0.00	781.00	0	803	0.00%
2022/09/02	0	0.00	9	809.00	809.00	-9	802	-1.12%
2022/09/01	0	0.00	3	833.00	818.00	-3	800	-0.37%
2022/08/31	0	0.00	7	863.71	863.00	-7	787	-0.89%
2022/08/30	5	869.60	1	868.00	868.00	4	784	0.51%
2022/08/29	0	0.00	9	864.89	871.00	-9	786	-1.14%
2022/08/26	1	905.00	0	0.00	912.00	1	782	0.13%
2022/08/22	12	945.92	1	928.00	928.00	11	743	1.48%
2022/08/19	7	959.14	0	0.00	950.00	7	738	0.95%
2022/08/18	1	958.00	13	959.31	954.00	-12	734	-1.63%
2022/08/17	0	0.00	1	970.00	970.00	-1	730	-0.14%
2022/08/15	1	938.00	0	0.00	938.00	1	714	0.14%
2022/08/12	50	911.76	11	900.75	915.00	39	705	5.53%
2022/08/11	8	895.63	0	0.00	890.00	8	695	1.15%
2022/08/10	0	0.00	36	882.39	885.00	-36	686	-5.24%
2022/08/09	0	0.00	5	904.40	906.00	-5	682	-0.73%
2022/08/08	53	894.98	0.1	900.00	910.00	52.9	675	7.84%
2022/08/05	42	884.05	24	859.92	881.00	18	667	2.70%
2022/08/04	0.1	954.00	0	0.00	954.00	0.1	585	0.02%
2022/08/02	0	0.00	51	1025.88	1035.00	-51	592	-8.61%
2022/08/01	17	1086.47	23	1093.70	1095.00	-6	576	-1.04%
2022/07/29	5.2	1139.25	7	1130.71	1125.00	-1.8	568	-0.31%
2022/07/28	0	0.00	3	1115.00	1115.00	-3	568	-0.53%
2022/07/27	1	1150.00	0	0.00	1150.00	1	571	0.17%
2022/07/26	2	1112.50	0	0.00	1115.00	2	576	0.35%
2022/07/25	1	1140.00	0	0.00	1135.00	1	598	0.17%
2022/07/22	0	0.00	40	1152.63	1155.00	-40	620	-6.45%
2022/07/20	0	0.00	2	1165.00	1165.00	-2	625	-0.32%
2022/07/18	1.2	1163.33	0	0.00	1160.00	1.2	629	0.19%
2022/07/15	3	1080.00	0	0.00	1090.00	3	620	0.48%
2022/07/14	1	1040.00	0	0.00	1035.00	1	612	0.16%
2022/07/13	2	1000.00	13	1000.39	1000.00	-11	604	-1.82%
2022/07/12	1	1085.00	3	1070.00	1085.00	-2	591	-0.34%
2022/07/11	0.1	1185.00	2	1140.00	1140.00	-2	582	-0.33%
2022/07/08	3	1168.33	3	1186.67	1170.00	0	582	0.00%
2022/07/06	5	1080.00	1	1055.00	1050.00	4	566	0.71%
2022/07/05	2	1100.00	6	1091.67	1100.00	-4	568	-0.70%
2022/06/30	9.5	1179.21	1	1150.00	1150.00	8.5	575	1.48%
2022/06/29	10	1210.00	1	1190.00	1210.00	9	578	1.56%
2022/06/28	2	1227.50	7	1234.29	1220.00	-5	576	-0.87%
2022/06/27	20	1284.25	2.4	1276.49	1280.00	17.6	577	3.04%
2022/06/23	48	1228.13	1.1	1209.55	1210.00	46.9	567	8.27%
2022/06/21	0	0.00	1	1300.00	1300.00	-1	557	-0.18%
2022/06/17	0	0.00	21.2	1296.08	1300.00	-21.2	560	-3.78%
2022/06/16	0	0.00	28	1364.29	1330.00	-28	554	-5.05%
2022/06/15	0	0.00	9	1386.11	1355.00	-9	557	-1.61%
2022/06/14	0	0.00	1	1400.00	1400.00	-1	571	-0.17%
2022/06/13	20	1429.50	3	1425.00	1430.00	17	582	2.92%
2022/06/10	1	1510.00	3	1496.67	1495.00	-2	593	-0.34%
2022/06/09	1	1545.00	0	0.00	1530.00	1	593	0.17%
2022/06/07	83	1527.59	23	1524.13	1525.00	60	601	9.98%
2022/06/06	112	1511.03	2	1515.00	1525.00	110	599	18.36%	大買/鉅額交易
2022/06/02	95	1506.47	0	0.00	1505.00	95	602	15.78%
2022/06/01	122	1537.21	0	0.00	1530.00	122	608	20.04%	大買/鉅額交易
2022/05/31	14	1535.36	41.2	1513.23	1505.00	-27.2	605	-4.49%
2022/05/30	11	1528.64	1	1535.00	1535.00	10	595	1.68%
2022/05/27	2	1465.00	5	1460.00	1465.00	-3	591	-0.51%
2022/05/26	3	1421.67	0	0.00	1415.00	3	593	0.51%
2022/05/25	4	1443.75	34	1441.03	1460.00	-30	593	-5.05%
2022/05/24	4	1447.50	1	1435.00	1435.00	3	595	0.50%
2022/05/23	4	1498.75	31	1502.58	1485.00	-27	587	-4.60%
2022/05/20	12	1517.08	1	1525.00	1530.00	11	585	1.88%
2022/05/19	27	1475.74	0	0.00	1480.00	27	580	4.66%
2022/05/18	28	1505.18	5	1504.00	1495.00	23	577	3.98%
2022/05/17	4	1507.50	1	1475.00	1510.00	3	576	0.52%
2022/05/16	0	0.00	31	1455.16	1440.00	-31	574	-5.39%
2022/05/13	171	1465.50	13	1453.46	1440.00	158	573	27.57%	大買/鉅額交易
2022/05/12	1	1415.00	6	1420.00	1420.00	-5	570	-0.88%
2022/05/11	0	0.00	3	1453.33	1455.00	-3	568	-0.53%
2022/05/06	9	1394.44	0	0.00	1420.00	9	586	1.53%
2022/05/05	25	1481.80	0	0.00	1460.00	25	595	4.20%
2022/05/03	10	1420.00	6.9	1411.05	1425.00	3.1	588	0.53%
2022/04/29	2	1432.50	0	0.00	1435.00	2	583	0.34%
2022/04/28	15	1380.33	0	0.00	1405.00	15	561	2.67%
2022/04/27	18	1281.39	4	1320.00	1335.00	14	543	2.57%
2022/04/26	53	1323.68	10	1340.00	1310.00	43	536	8.02%
2022/04/25	7	1317.86	2	1312.50	1320.00	5	533	0.94%
2022/04/22	10	1392.00	2	1380.00	1380.00	8	524	1.53%
2022/04/21	1	1435.00	2	1420.00	1420.00	-1	516	-0.19%
2022/04/20	1	1415.00	4	1441.25	1415.00	-3	517	-0.58%
2022/04/19	0	0.00	18	1435.56	1430.00	-18	514	-3.50%
2022/04/18	0	0.00	2	1402.50	1395.00	-2	511	-0.39%
2022/04/15	0	0.00	3	1391.67	1390.00	-3	506	-0.59%
2022/04/14	5	1517.00	4	1525.00	1525.00	1	501	0.20%
2022/04/13	5	1544.00	1	1540.00	1540.00	4	507	0.79%
2022/04/12	63	1537.86	0	0.00	1535.00	63	504	12.50%
2022/04/11	34	1570.59	1.5	1540.01	1535.00	32.5	498	6.52%
2022/04/08	0	0.00	4	1607.50	1600.00	-4	492	-0.81%
2022/04/07	0	0.00	19	1638.16	1620.00	-19	487	-3.90%
2022/04/06	0	0.00	6	1635.83	1635.00	-6	478	-1.26%
2022/04/01	22	1755.91	2	1710.00	1710.00	20	463	4.32%
2022/03/31	0	0.00	5	1824.00	1810.00	-5	453	-1.10%
2022/03/30	8	1873.75	2	1890.00	1890.00	6	448	1.34%
2022/03/29	0	0.00	12	1832.92	1830.00	-12	447	-2.68%
2022/03/24	7	1872.14	1	1865.00	1865.00	6	453	1.32%
2022/03/18	33	1773.33	15	1775.00	1775.00	18	475	3.79%
2022/03/17	6	1728.33	3	1690.00	1690.00	3	475	0.63%
2022/03/16	10	1623.00	5	1654.00	1650.00	5	464	1.08%
2022/03/15	4	1612.50	51	1643.82	1605.00	-47	458	-10.26%
2022/03/11	0	0.00	3	1805.00	1790.00	-3	452	-0.66%
2022/03/10	8	1840.63	0	0.00	1825.00	8	454	1.76%
2022/03/09	0	0.00	64.8	1710.91	1720.00	-64.8	449	-14.42%
2022/03/07	5	1714.00	0	0.00	1685.00	5	455	1.10%
2022/03/04	2	1880.00	0	0.00	1820.00	2	562	0.36%
2022/03/02	10	1906.50	1	1890.00	1930.00	9	580	1.55%
2022/03/01	6	1942.50	29	1946.55	1905.00	-23	593	-3.88%
2022/02/25	22	1905.00	10	1897.50	1905.00	12	601	1.99%
2022/02/24	6	1874.17	3.3	1836.51	1840.00	2.7	604	0.45%
2022/02/23	0	0.00	1.2	1900.71	1920.00	-1.2	605	-0.19%
2022/02/22	0	0.00	12.6	1926.76	1935.00	-12.6	609	-2.06%
2022/02/18	2	2035.00	0	0.00	2050.00	2	624	0.32%
2022/02/17	3	2053.33	3	2036.67	2035.00	0	641	0.00%
2022/02/16	3	2071.67	0	0.00	2070.00	3	643	0.47%
2022/02/15	4	2065.00	1	2075.00	2040.00	3	648	0.46%
2022/02/14	0	0.00	3	2040.00	2045.00	-3	651	-0.46%
2022/02/09	14	1926.43	2	1930.00	1930.00	12	640	1.87%
2022/02/08	6.8	1928.22	1	1920.00	1910.00	5.8	646	0.90%
2022/02/07	0	0.00	51.3	1966.95	1885.00	-51.3	639	-8.03%
2022/01/26	5	2013.00	0	0.00	2000.00	5	625	0.80%
2022/01/25	3	1943.33	11	1940.46	1950.00	-8	626	-1.28%
2022/01/24	0	0.00	7	1945.00	1945.00	-7	629	-1.11%
2022/01/21	0	0.00	15	1927.00	1935.00	-15	635	-2.36%
2022/01/20	7	1949.29	4	1920.00	1965.00	3	649	0.46%
2022/01/18	6	2038.33	0	0.00	2020.00	6	654	0.92%
2022/01/17	1	1980.00	0	0.00	1960.00	1	653	0.15%
2022/01/13	2.2	1958.80	0	0.00	1930.00	2.2	664	0.33%
2022/01/12	14	1986.43	0	0.00	1965.00	14	673	2.08%
2022/01/11	81.8	1932.64	0	0.00	1945.00	81.8	676	12.09%
2022/01/10	4	1938.75	0	0.00	1950.00	4	679	0.59%
2022/01/07	10	1904.00	0	0.00	1900.00	10	686	1.46%
2022/01/06	6	1942.50	0	0.00	1930.00	6	684	0.88%
2022/01/05	8	2006.25	0	0.00	1995.00	8	682	1.17%
2022/01/04	1	2025.00	9	2048.89	2025.00	-8	691	-1.16%
2022/01/03	4	2160.00	2	2147.50	2090.00	2	700	0.29%
2021/12/30	0	0.00	4	2128.75	2115.00	-4	707	-0.57%
2021/12/29	8	2116.88	0	0.00	2110.00	8	719	1.11%
2021/12/24	2	2070.00	0	0.00	2055.00	2	743	0.27%
2021/12/23	2	2050.00	23	2055.22	2050.00	-21	764	-2.75%
2021/12/21	3.2	1995.61	0	0.00	2005.00	3.2	791	0.40%
2021/12/20	0	0.00	6.8	1981.94	1955.00	-6.8	796	-0.85%
2021/12/17	15	2059.33	9	2073.89	2035.00	6	805	0.75%
2021/12/15	0	0.00	4	1870.00	1945.00	-4	799	-0.50%
2021/12/14	0	0.00	4	1871.25	1875.00	-4	801	-0.50%
2021/12/13	1.5	1876.67	0	0.00	1910.00	1.5	804	0.19%
2021/12/09	2	1910.00	2	1915.00	1920.00	0	800	0.00%
2021/12/08	3	1970.00	0	0.00	1945.00	3	804	0.37%
2021/12/07	0	0.00	11	1955.46	1960.00	-11	814	-1.35%
2021/12/06	0	0.00	3	2046.67	2030.00	-3	810	-0.37%
2021/12/03	1	2125.00	0	0.00	2070.00	1	813	0.12%
2021/12/01	0	0.00	82.2	2095.68	2095.00	-82.2	816	-10.07%
2021/11/30	192	2130.00	47	2190.11	2130.00	145	811	17.86%	大買/鉅額交易
2021/11/29	0	0.00	62	2096.45	2080.00	-62	709	-8.74%
2021/11/26	5	2080.00	27	2055.74	2080.00	-22	723	-3.04%
2021/11/25	0	0.00	25.1	2034.89	2055.00	-25.1	718	-3.50%
2021/11/24	0	0.00	36	2113.47	2040.00	-36	708	-5.08%
2021/11/23	0	0.00	34	2125.88	2125.00	-34	697	-4.87%
2021/11/22	0	0.00	31	2098.55	2130.00	-31	693	-4.47%
2021/11/19	3	2110.22	22	2115.46	2110.00	-19	691	-2.74%
2021/11/18	58	2105.09	17	2113.53	2125.00	41	690	5.94%
2021/11/17	10.4	2067.69	21	2033.33	2035.00	-10.6	678	-1.56%
2021/11/16	1	2050.00	14	2033.57	2040.00	-13	676	-1.92%
2021/11/15	1	1975.00	0	0.00	1975.00	1	664	0.15%
2021/11/12	0	0.00	29	1961.72	1925.00	-29	664	-4.36%
2021/11/11	0	0.00	29	1951.72	1950.00	-29	656	-4.42%
2021/11/10	0	0.00	13.5	1928.89	1940.00	-13.5	650	-2.07%
2021/11/09	1	1950.00	9	1945.00	1960.00	-8	651	-1.23%
2021/11/05	10	1872.00	0	0.00	1860.00	10	650	1.54%
2021/11/04	3	1803.33	0	0.00	1800.00	3	645	0.46%
2021/11/03	9	1786.11	0	0.00	1790.00	9	651	1.38%
2021/10/29	9	1787.78	7	1778.57	1785.00	2	687	0.29%
2021/10/28	2	1832.50	22	1789.77	1780.00	-20	688	-2.91%
2021/10/27	0	0.00	4	1895.00	1895.00	-4	680	-0.59%
2021/10/26	15	1853.67	0	0.00	1845.00	15	686	2.19%
2021/10/25	1	1875.00	8	1864.38	1855.00	-7	695	-1.01%
2021/10/22	4	1900.00	0	0.00	1900.00	4	708	0.56%
2021/10/21	33	1865.00	11	1862.73	1865.00	22	706	3.11%
2021/10/20	37	1856.62	10	1848.00	1845.00	27	711	3.79%
2021/10/19	39	1793.72	3	1790.00	1800.00	36	708	5.08%
2021/10/18	84	1732.08	1	1695.00	1740.00	83	710	11.69%
2021/10/15	8	1693.13	12	1692.50	1700.00	-4	730	-0.55%
2021/10/14	3	1625.00	11	1614.55	1605.00	-8	731	-1.09%
2021/10/13	0	0.00	30	1599.50	1610.00	-30	734	-4.09%
2021/10/12	7	1648.57	21	1620.00	1615.00	-14	734	-1.91%
2021/10/08	12	1710.83	0	0.00	1710.00	12	739	1.62%
2021/10/07	0	0.00	14	1658.21	1650.00	-14	738	-1.90%
2021/10/05	0	0.00	7.5	1540.81	1570.00	-7.5	720	-1.04%
2021/10/04	0	0.00	12	1581.67	1585.00	-12	712	-1.68%
2021/10/01	0	0.00	2	1620.00	1620.00	-2	705	-0.28%
2021/09/30	26	1655.58	33	1661.06	1655.00	-7	700	-1.00%
2021/09/29	29	1683.28	20	1691.75	1670.00	9	683	1.32%
2021/09/28	3	1791.67	12.4	1821.45	1795.00	-9.4	667	-1.41%
2021/09/27	26	1945.96	16	1922.19	1915.00	10	661	1.51%
2021/09/24	32	1945.78	1	1900.00	1935.00	31	655	4.73%
2021/09/23	7	1877.14	3.3	1865.82	1880.00	3.7	644	0.58%
2021/09/22	2	1787.50	12	1791.25	1800.00	-10	637	-1.57%
2021/09/17	2	1810.00	0	0.00	1830.00	2	635	0.31%
2021/09/16	16	1811.25	0	0.00	1810.00	16	629	2.54%
2021/09/15	5	1826.00	6	1829.17	1835.00	-1	624	-0.16%
2021/09/14	0	0.00	1.3	1832.03	1860.00	-1.3	625	-0.21%
2021/09/13	27	1854.44	0.3	1840.00	1830.00	26.7	624	4.27%
2021/09/10	13	1913.46	1	1860.00	1940.00	12	615	1.95%
2021/09/09	10	1845.50	2	1850.00	1850.00	8	609	1.31%
2021/09/07	13	1845.77	1	1845.00	1845.00	12	613	1.95%
2021/09/06	7	1881.43	0	0.00	1875.00	7	609	1.15%
2021/09/02	15	1887.33	0.4	1860.00	1875.00	14.6	602	2.42%
2021/09/01	19	1859.74	0.2	1870.00	1885.00	18.8	591	3.18%
2021/08/31	9	1722.78	14.1	1721.42	1750.00	-5.1	572	-0.90%
2021/08/27	4	1667.50	0	0.00	1680.00	4	576	0.69%
2021/08/26	3	1656.67	0	0.00	1650.00	3	577	0.52%
2021/08/25	5	1698.00	0	0.00	1685.00	5	579	0.86%
2021/08/24	10	1682.50	0	0.00	1695.00	10	580	1.72%
2021/08/23	3.1	1673.24	0	0.00	1650.00	3.1	577	0.53%
2021/08/20	8	1611.88	0	0.00	1620.00	8	584	1.37%
2021/08/19	8	1606.88	69	1607.03	1600.00	-61	589	-10.35%
2021/08/18	37	1645.27	0	0.00	1660.00	37	597	6.19%
2021/08/17	6	1625.83	0	0.00	1635.00	6	607	0.99%
2021/08/16	5	1637.00	0	0.00	1645.00	5	611	0.82%
2021/08/13	7	1625.71	0	0.00	1615.00	7	618	1.13%
2021/08/12	8	1644.38	13	1648.85	1655.00	-5	619	-0.81%
2021/08/09	11	1689.09	0	0.00	1680.00	11	625	1.76%
2021/08/04	15	1775.67	0	0.00	1760.00	15	622	2.41%
2021/08/03	16	1742.50	0	0.00	1750.00	16	618	2.59%
2021/08/02	10	1757.50	0	0.00	1760.00	10	625	1.60%
2021/07/30	32	1721.41	57	1705.09	1710.00	-25	653	-3.83%
2021/07/29	34.6	1754.36	0	0.00	1755.00	34.6	650	5.32%
2021/07/28	13	1680.06	105	1630.33	1670.00	-92	646	-14.22%	大賣/
2021/07/27	11	1729.09	0	0.00	1715.00	11	637	1.72%
2021/07/26	7	1757.14	0	0.00	1750.00	7	647	1.08%
2021/07/23	1	1630.00	0	0.00	1635.00	1	672	0.15%
2021/07/22	17	1690.88	1	1670.00	1665.00	16	682	2.34%
2021/07/21	10	1692.00	1	1640.00	1675.00	9	675	1.33%
2021/07/19	0	0.00	5	1618.00	1630.00	-5	648	-0.77%
2021/07/14	0	0.00	12	1490.83	1515.00	-12	623	-1.93%
2021/07/13	0	0.00	19	1509.21	1460.00	-19	614	-3.09%
2021/07/09	0	0.00	3	1440.00	1435.00	-3	616	-0.49%
2021/07/07	3	1465.00	0	0.00	1455.00	3	628	0.48%
2021/07/06	3	1460.00	0	0.00	1450.00	3	633	0.47%
2021/07/05	4	1460.00	0	0.00	1460.00	4	642	0.62%
2021/07/01	13	1390.77	0	0.00	1380.00	13	644	2.02%
2021/06/28	0	0.00	4	1390.00	1390.00	-4	655	-0.61%
2021/06/25	2	1410.00	1	1400.00	1400.00	1	661	0.15%
2021/06/24	1	1400.00	0	0.00	1405.00	1	664	0.15%
2021/06/23	7	1400.00	1	1430.00	1430.00	6	666	0.90%
2021/06/22	0	0.00	1	1430.00	1400.00	-1	662	-0.15%
2021/06/18	0	0.00	3	1421.67	1445.00	-3	665	-0.45%
2021/06/17	0	0.00	29	1432.76	1460.00	-29	659	-4.40%
2021/06/16	0	0.00	4	1443.75	1435.00	-4	659	-0.61%
2021/06/15	16	1484.69	1	1475.00	1490.00	15	663	2.26%
2021/06/10	0	0.00	3	1510.00	1505.00	-3	676	-0.44%
2021/06/09	0	0.00	4	1503.75	1485.00	-4	676	-0.59%
2021/06/07	2	1427.50	0	0.00	1485.00	2	677	0.30%
2021/06/04	0	0.00	6	1420.83	1425.00	-6	680	-0.88%
2021/05/31	10	1519.00	3	1510.00	1530.00	7	690	1.01%
2021/05/28	2	1505.00	2.5	1496.81	1500.00	-0.5	695	-0.08%
2021/05/27	0	0.00	3	1490.00	1490.00	-3	695	-0.43%
2021/05/26	9	1461.11	0	0.00	1440.00	9	702	1.28%
2021/05/25	8	1410.00	1	1410.00	1460.00	7	699	1.00%
2021/05/24	10	1392.50	0	0.00	1420.00	10	694	1.44%
2021/05/21	0	0.00	19	1346.84	1350.00	-19	708	-2.68%
2021/05/20	0	0.00	50	1354.60	1345.00	-50	714	-7.00%
2021/05/17	1	1250.00	1	1315.00	1315.00	0	728	0.00%
2021/05/14	0	0.00	2	1340.00	1295.00	-2	737	-0.27%
2021/05/13	0	0.00	7	1312.86	1300.00	-7	736	-0.95%
2021/05/12	1	1260.00	9	1340.00	1315.00	-8	735	-1.09%
2021/05/11	0	0.00	10	1367.50	1360.00	-10	733	-1.36%
2021/05/10	1	1415.00	1	1470.00	1395.00	0	726	0.00%
2021/05/06	0	0.00	0.3	1330.00	1340.00	-0.3	703	-0.05%
2021/05/04	1	1345.00	0	0.00	1355.00	1	696	0.14%
2021/04/29	6	1338.33	1	1325.00	1385.00	5	689	0.73%
2021/04/28	1	1270.00	0	0.00	1260.00	1	662	0.15%
2021/04/27	0	0.00	10	1193.50	1185.00	-10	656	-1.52%
2021/04/26	4	1185.00	0	0.00	1185.00	4	671	0.60%
2021/04/23	6	1195.00	17	1185.00	1195.00	-11	680	-1.62%
2021/04/21	3	1176.67	1	1175.00	1170.00	2	703	0.28%
2021/04/20	6	1220.83	2	1220.00	1205.00	4	727	0.55%
2021/04/19	0	0.00	8	1224.38	1235.00	-8	745	-1.07%
2021/04/14	0	0.00	2	1140.00	1150.00	-2	776	-0.26%
2021/04/09	16	1207.19	3	1201.67	1210.00	13	801	1.62%
2021/04/08	4	1195.00	98	1190.41	1195.00	-94	791	-11.88%
2021/04/01	2	1230.00	0	0.00	1225.00	2	786	0.25%
2021/03/30	37	1231.89	0	0.00	1225.00	37	781	4.74%
2021/03/29	6	1207.50	0	0.00	1210.00	6	780	0.77%
2021/03/25	0	0.00	1	1180.00	1190.00	-1	785	-0.13%
2021/03/24	1	1195.00	0	0.00	1190.00	1	795	0.13%
2021/03/23	39	1195.90	1	1220.00	1190.00	38	823	4.61%
2021/03/19	1	1225.00	3	1216.67	1220.00	-2	856	-0.23%
2021/03/17	1	1190.00	0	0.00	1260.00	1	868	0.12%
2021/03/16	0	0.00	93	1184.84	1165.00	-93	866	-10.74%
2021/03/12	0	0.00	51	1201.96	1205.00	-51	876	-5.82%
2021/03/11	1	1190.00	1	1185.00	1190.00	0	882	0.00%
2021/03/09	1	1125.00	17.1	1160.02	1160.00	-16.1	890	-1.80%
2021/03/08	100	1212.45	0	0.00	1195.00	100	895	11.17%
2021/03/05	5	1185.00	1	1185.00	1185.00	4	895	0.45%
2021/03/04	0	0.00	50	1216.90	1205.00	-50	903	-5.53%
2021/03/03	4	1257.50	1	1255.00	1255.00	3	905	0.33%
2021/03/02	15.1	1246.36	0	0.00	1220.00	15.1	913	1.66%
2021/02/25	19	1276.05	1	1275.00	1280.00	18	917	1.96%
2021/02/24	12	1281.67	0	0.00	1255.00	12	922	1.30%
2021/02/23	3	1298.33	35	1317.57	1315.00	-32	920	-3.47%
2021/02/22	1	1405.00	0	0.00	1385.00	1	908	0.11%
2021/02/17	3	1371.67	0	0.00	1365.00	3	912	0.33%
2021/02/05	1	1285.00	0	0.00	1325.00	1	899	0.11%
2021/02/04	0	0.00	1	1240.00	1240.00	-1	894	-0.11%
2021/02/03	0	0.00	6	1250.83	1270.00	-6	920	-0.65%
2021/02/02	5	1252.00	0	0.00	1235.00	5	934	0.54%
2021/02/01	4	1200.00	0	0.00	1245.00	4	927	0.43%
2021/01/29	1	1245.00	7	1252.86	1210.00	-6	948	-0.63%
2021/01/28	11	1246.36	21	1214.29	1225.00	-10	948	-1.05%
2021/01/27	0	0.00	14.6	1298.15	1310.00	-14.6	936	-1.56%
2021/01/26	1	1320.00	14	1306.79	1300.00	-13	931	-1.39%
2021/01/22	2	1375.00	0	0.00	1375.00	2	941	0.21%
2021/01/19	2	1327.50	51	1317.55	1315.00	-49	931	-5.26%
2021/01/18	0	0.00	22	1232.50	1245.00	-22	916	-2.40%
2021/01/15	0	0.00	12	1301.25	1280.00	-12	907	-1.32%
2021/01/11	0	0.00	28	1211.96	1215.00	-28	873	-3.21%
2021/01/08	4	1241.25	44	1242.61	1240.00	-40	875	-4.57%
2021/01/07	40	1186.13	0	0.00	1170.00	40	862	4.64%
2021/01/06	0	0.00	6	1162.50	1160.00	-6	865	-0.69%
2021/01/04	1	1140.00	101	1125.35	1155.00	-100	856	-11.68%	大賣/
2020/12/31	2	1107.50	0	0.00	1110.00	2	852	0.23%
2020/12/30	1	1100.00	0	0.00	1115.00	1	855	0.12%
2020/12/29	16	1082.19	17	1084.12	1095.00	-1	857	-0.12%
2020/12/28	15	1073.33	8	1083.75	1070.00	7	859	0.81%
2020/12/25	5	1081.00	0	0.00	1090.00	5	860	0.58%
2020/12/23	10	1088.00	0	0.00	1085.00	10	877	1.14%
2020/12/22	0	0.00	3	1136.67	1095.00	-3	891	-0.34%
2020/12/21	1	1135.00	0	0.00	1135.00	1	887	0.11%
2020/12/18	0	0.00	3	1131.67	1140.00	-3	892	-0.34%
2020/12/17	23	1176.09	0	0.00	1125.00	23	889	2.59%
2020/12/16	0	0.00	23	1202.17	1245.00	-23	865	-2.66%
2020/12/15	1	1125.00	0	0.00	1145.00	1	857	0.12%
2020/12/11	0	0.00	1	1140.00	1135.00	-1	886	-0.11%
2020/12/10	0	0.00	9	1111.11	1105.00	-9	879	-1.02%
2020/12/09	23	1106.09	0	0.00	1110.00	23	878	2.62%
2020/12/08	1	1065.00	4	1075.00	1090.00	-3	884	-0.34%
2020/12/07	34	1057.65	30	1049.83	1080.00	4	897	0.45%
2020/12/04	2	1055.00	7	1075.00	1050.00	-5	896	-0.56%
2020/12/03	4	1033.75	0	0.00	1065.00	4	893	0.45%
2020/12/02	152	1031.84	1	1035.00	1025.00	151	899	16.79%	大買/鉅額交易
2020/12/01	13	1027.31	24	1030.00	1030.00	-11	896	-1.23%
2020/11/27	0	0.00	10	1054.00	1045.00	-10	916	-1.09%
2020/11/25	0	0.00	13	1080.39	1045.00	-13	915	-1.42%
2020/11/24	3	1125.00	0	0.00	1090.00	3	911	0.33%
2020/11/23	3	1116.67	0	0.00	1125.00	3	910	0.33%
2020/11/18	5	1045.00	3	1041.67	1045.00	2	906	0.22%
2020/11/17	0	0.00	10	1058.00	1050.00	-10	901	-1.11%
2020/11/16	23	1083.48	2	1065.00	1085.00	21	908	2.31%
2020/11/13	0	0.00	3	1051.67	1045.00	-3	910	-0.33%
2020/11/12	0	0.00	6	1051.67	1060.00	-6	926	-0.65%
2020/11/11	110	1058.73	2	1065.00	1065.00	108	932	11.58%	大買/鉅額交易
2020/11/10	6	1124.17	164	1109.18	1080.00	-158	912	-17.32%	大賣/鉅額交易
2020/11/09	0	0.00	1	1160.00	1170.00	-1	909	-0.11%
2020/11/05	0	0.00	1	1125.00	1125.00	-1	921	-0.11%
2020/11/04	6	1108.33	5	1120.00	1120.00	1	941	0.11%
2020/11/03	0	0.00	3	1075.00	1075.00	-3	945	-0.32%
2020/11/02	3	1065.00	0	0.00	1070.00	3	956	0.31%
2020/10/30	24	1093.75	0	0.00	1090.00	24	959	2.50%
2020/10/29	0	0.00	101	1125.99	1130.00	-101	960	-10.51%	大賣/鉅額交易
2020/10/28	1	1110.00	0	0.00	1130.00	1	978	0.10%
2020/10/27	1	1085.00	0	0.00	1095.00	1	1,006	0.10%
2020/10/23	0	0.00	1	1105.00	1100.00	-1	1,046	-0.10%
2020/10/21	0	0.00	7	1141.43	1135.00	-7	1,066	-0.66%
2020/10/20	0	0.00	4	1123.75	1120.00	-4	1,068	-0.37%
2020/10/19	0	0.00	14	1123.57	1125.00	-14	1,067	-1.31%
2020/10/16	12	1167.92	0	0.00	1175.00	12	1,062	1.13%
2020/10/14	0	0.00	6	1135.83	1120.00	-6	1,079	-0.56%
2020/10/13	6	1173.33	0	0.00	1175.00	6	1,080	0.56%
2020/10/08	2	1105.00	0	0.00	1135.00	2	1,110	0.18%
2020/10/06	1	1100.00	10	1100.00	1120.00	-9	1,130	-0.80%
2020/10/05	9	1062.22	0	0.00	1080.00	9	1,135	0.79%
2020/09/30	0	0.00	7	1050.00	1050.00	-7	1,150	-0.61%
2020/09/28	57	1013.68	1	1015.00	1010.00	56	1,170	4.78%
2020/09/25	6	1079.17	24	1025.42	1025.00	-18	1,171	-1.54%
2020/09/24	5	1085.00	15	1083.67	1085.00	-10	1,168	-0.86%
2020/09/23	0	0.00	2	1095.00	1125.00	-2	1,184	-0.17%
2020/09/22	3	1103.33	4	1105.00	1075.00	-1	1,182	-0.08%
2020/09/21	0	0.00	19	1114.21	1100.00	-19	1,187	-1.60%
2020/09/18	171	1131.67	6	1125.83	1135.00	165	1,198	13.76%	大買/鉅額交易
2020/09/17	0	0.00	6	1166.67	1110.00	-6	1,210	-0.50%
2020/09/16	3	1153.33	12	1185.00	1180.00	-9	1,203	-0.75%
2020/09/15	0	0.00	1	1125.00	1105.00	-1	1,178	-0.08%
2020/09/14	1	1150.00	0	0.00	1110.00	1	1,196	0.08%
2020/09/10	8	1110.00	0	0.00	1085.00	8	1,215	0.66%
2020/09/09	3	1036.67	0	0.00	1065.00	3	1,207	0.25%
2020/09/08	6	1052.50	5	1057.00	1055.00	1	1,219	0.08%
2020/09/07	19	1049.21	0	0.00	1050.00	19	1,236	1.54%
2020/09/04	0	0.00	14	1120.71	1090.00	-14	1,278	-1.10%
2020/09/03	23	1173.70	34	1178.68	1160.00	-11	1,296	-0.85%
2020/09/02	50	1164.00	0	0.00	1200.00	50	1,300	3.85%
2020/09/01	6	1056.67	42	1062.14	1095.00	-36	1,293	-2.78%
2020/08/31	19	1040.26	17	1040.00	1040.00	2	1,297	0.15%
2020/08/27	0	0.00	67	1074.55	1065.00	-67	1,331	-5.03%
2020/08/26	0	0.00	77	1075.65	1070.00	-77	1,348	-5.71%
2020/08/24	3	1118.33	0	0.00	1130.00	3	1,376	0.22%
2020/08/21	1	1080.00	0	0.00	1080.00	1	1,389	0.07%
2020/08/18	0	0.00	3	1135.00	1135.00	-3	1,421	-0.21%
2020/08/10	2	1145.00	0	0.00	1145.00	2	1,425	0.14%
2020/08/06	4	1235.00	0	0.00	1205.00	4	1,415	0.28%
2020/08/04	0	0.00	12	1202.92	1230.00	-12	1,414	-0.85%
2020/08/03	3	1238.33	1	1225.00	1210.00	2	1,410	0.14%
2020/07/27	1	1045.00	0	0.00	1045.00	1	1,356	0.07%
2020/07/23	0	0.00	2	1092.50	1100.00	-2	1,355	-0.15%
2020/07/21	0	0.00	5	1054.00	1080.00	-5	1,377	-0.36%
2020/07/20	0	0.00	2	1025.00	1030.00	-2	1,372	-0.15%
2020/07/17	1	1060.00	0	0.00	1075.00	1	1,373	0.07%
2020/07/16	0	0.00	17	1110.00	1105.00	-17	1,370	-1.24%
2020/07/15	0	0.00	23	1058.70	1040.00	-23	1,355	-1.70%
2020/07/14	15	1023.33	0	0.00	1035.00	15	1,348	1.11%
2020/07/13	18	1056.94	3	1050.00	1050.00	15	1,332	1.13%
2020/07/10	47	1092.23	0	0.00	1060.00	47	1,327	3.54%
2020/07/09	0	0.00	14	1137.50	1135.00	-14	1,318	-1.06%
2020/07/08	1	1085.00	0	0.00	1090.00	1	1,301	0.08%
2020/07/07	28	1108.93	0	0.00	1075.00	28	1,304	2.15%
2020/07/06	71	1114.93	22	1100.00	1110.00	49	1,298	3.77%
2020/07/03	7	1089.29	0	0.00	1085.00	7	1,305	0.54%
2020/07/02	76	1081.78	0	0.00	1095.00	76	1,295	5.87%
2020/06/29	2	1000.00	0	0.00	996.00	2	1,291	0.15%
2020/06/23	36	1018.33	7	1001.86	984.00	29	1,274	2.28%
2020/06/22	7	998.14	12	999.25	992.00	-5	1,275	-0.39%
2020/06/19	2	992.00	14	993.71	992.00	-12	1,279	-0.94%
2020/06/18	3	978.00	35	975.63	978.00	-32	1,266	-2.53%
2020/06/17	0	0.00	5	931.60	927.00	-5	1,259	-0.40%
2020/06/16	0	0.00	36	935.83	943.00	-36	1,269	-2.83%
2020/06/15	4	957.75	5	950.40	911.00	-1	1,281	-0.08%
2020/06/12	0	0.00	24	957.96	945.00	-24	1,282	-1.87%
2020/06/11	0	0.00	5	977.00	964.00	-5	1,289	-0.39%
2020/06/10	5	900.80	8	905.00	905.00	-3	1,260	-0.24%
2020/06/09	1	882.00	11	889.91	896.00	-10	1,260	-0.79%
2020/06/05	0	0.00	70	890.80	871.00	-70	1,258	-5.56%
2020/06/04	1	870.00	79	885.00	880.00	-78	1,263	-6.17%
2020/06/03	0	0.00	7	848.71	844.00	-7	1,250	-0.56%
2020/06/02	7	862.86	10	849.90	838.00	-3	1,278	-0.23%
2020/06/01	0	0.00	14	902.50	876.00	-14	1,274	-1.10%
2020/05/29	0	0.00	4	885.25	860.00	-4	1,271	-0.31%
2020/05/28	0	0.00	7	898.57	880.00	-7	1,267	-0.55%
2020/05/27	0	0.00	12.3	942.38	916.00	-12.3	1,258	-0.98%
2020/05/22	0	0.00	4	854.00	854.00	-4	1,238	-0.32%
2020/05/20	0	0.00	2	878.00	878.00	-2	1,247	-0.16%
2020/05/19	15	871.53	0	0.00	876.00	15	1,243	1.21%
2020/05/18	0	0.00	76.6	865.60	851.00	-76.6	1,236	-6.19%
2020/05/15	34	854.71	0	0.00	892.00	34	1,237	2.75%
2020/05/14	0	0.00	10	804.70	824.00	-10	1,257	-0.80%
2020/05/13	11	791.73	0	0.00	803.00	11	1,258	0.87%
2020/05/12	7	789.71	0	0.00	786.00	7	1,275	0.55%
2020/05/11	10	795.00	3	788.00	800.00	7	1,280	0.55%
2020/05/08	39	776.15	1	782.00	782.00	38	1,278	2.97%
2020/05/07	0	0.00	24	753.33	754.00	-24	1,292	-1.86%
2020/05/06	3	762.00	11	754.45	747.00	-8	1,295	-0.62%
2020/05/05	0	0.00	78	768.60	766.00	-78	1,294	-6.03%
2020/05/04	30	750.60	56	744.63	766.00	-26	1,280	-2.03%
2020/04/30	16	732.06	2	732.50	738.00	14	1,251	1.12%
2020/04/28	0	0.00	28	714.39	725.00	-28	1,258	-2.22%
2020/04/27	83	722.42	0	0.00	718.00	83	1,263	6.57%
2020/04/24	0	0.00	6.6	728.56	725.00	-6.6	1,264	-0.52%
2020/04/22	24	706.92	0	0.00	719.00	24	1,266	1.90%
2020/04/21	51	708.65	91	705.16	708.00	-40	1,260	-3.17%
2020/04/20	7	694.86	0	0.00	698.00	7	1,241	0.56%
2020/04/17	67	690.73	3	694.67	692.00	64	1,254	5.10%
2020/04/16	4	682.25	2	689.50	676.00	2	1,249	0.16%
2020/04/15	1	679.00	2	676.50	674.00	-1	1,237	-0.08%
2020/04/14	19	676.00	10	677.00	669.00	9	1,236	0.73%
2020/04/13	7	663.14	0	0.00	662.00	7	1,235	0.57%
2020/04/10	62	661.05	3	660.00	660.00	59	1,238	4.76%
2020/04/09	6	664.00	0	0.00	655.00	6	1,240	0.48%
2020/04/08	20	678.45	56.2	680.04	688.00	-36.2	1,231	-2.94%
2020/04/07	22	675.18	0	0.00	677.00	22	1,221	1.80%
2020/04/06	2	650.50	19	651.68	651.00	-17	1,199	-1.42%
2020/04/01	14	650.00	0	0.00	650.00	14	1,190	1.18%
2020/03/31	10	651.50	0	0.00	645.00	10	1,184	0.84%
2020/03/30	7	635.71	26	637.08	643.00	-19	1,159	-1.64%
2020/03/26	3	624.33	0	0.00	646.00	3	1,127	0.27%
2020/03/23	5	536.80	0	0.00	544.00	5	1,095	0.46%
2020/03/20	44	560.70	47	565.74	564.00	-3	1,085	-0.28%
2020/03/18	1	591.00	8	595.75	584.00	-7	1,058	-0.66%
2020/03/17	0	0.00	63.6	572.34	568.00	-63.6	1,035	-6.14%
2020/03/16	0	0.00	1	616.00	585.00	-1	1,018	-0.10%
2020/03/13	0	0.00	34	569.06	590.00	-34	982	-3.46%
2020/03/12	0	0.00	10	649.40	601.00	-10	956	-1.05%
2020/03/10	0	0.00	4	682.00	687.00	-4	914	-0.44%
2020/03/09	0	0.00	15	686.27	682.00	-15	894	-1.68%
2020/03/06	0	0.00	36	713.06	715.00	-36	874	-4.12%
2020/03/04	26	670.27	0	0.00	662.00	26	805	3.23%
2020/03/03	25	686.68	0	0.00	689.00	25	790	3.16%
2020/03/02	6	662.00	5	653.00	653.00	1	776	0.13%
2020/02/27	4	692.00	0	0.00	668.00	4	762	0.52%
2020/02/25	7	709.29	21	708.52	710.00	-14	735	-1.90%
2020/02/24	0	0.00	14	718.64	716.00	-14	732	-1.91%
2020/02/21	0	0.00	18	742.11	735.00	-18	735	-2.45%
2020/02/20	0	0.00	15	754.93	738.00	-15	754	-1.99%
2020/02/18	0	0.00	58	739.84	732.00	-58	740	-7.83%
2020/02/13	0	0.00	45	706.58	710.00	-45	647	-6.94%
2020/02/12	1	702.00	49	691.47	691.00	-48	628	-7.64%
2020/02/07	77	674.88	0	0.00	658.00	77	590	13.05%
2020/02/06	61	640.16	0	0.00	652.00	61	569	10.71%
2020/01/31	203.2	633.93	0	0.00	637.00	203.2	594	34.16%	大買/鉅額交易
2020/01/30	17	645.00	0	0.00	628.00	17	596	2.85%
2020/01/10	1	601.00	0	0.00	610.00	1	539	0.19%
2020/01/07	38	580.95	0	0.00	583.00	38	537	7.07%
2020/01/02	1	605.00	0	0.00	604.00	1	538	0.19%
2019/12/27	2	606.00	0	0.00	606.00	2	547	0.37%
2019/12/26	3	600.00	0	0.00	604.00	3	549	0.55%
2019/12/23	3	601.00	0	0.00	600.00	3	552	0.54%
2019/12/17	0	0.00	19	612.63	614.00	-19	549	-3.46%
2019/12/16	7	615.57	0	0.00	606.00	7	546	1.28%
2019/12/13	0	0.00	25	600.20	608.00	-25	542	-4.61%
2019/12/12	0	0.00	1	605.00	595.00	-1	531	-0.19%
2019/12/10	0	0.00	3	586.67	585.00	-3	526	-0.57%
2019/12/09	0	0.00	51	585.25	584.00	-51	526	-9.68%
2019/12/06	3	589.00	0	0.00	589.00	3	526	0.57%
2019/12/03	0	0.00	13	588.62	592.00	-13	529	-2.45%
2019/11/29	0	0.00	1	618.00	599.00	-1	531	-0.19%
2019/11/22	0	0.00	8	587.25	580.00	-8	526	-1.52%
2019/11/21	0	0.00	4	580.25	580.00	-4	520	-0.77%
2019/11/20	0	0.00	36	601.28	597.00	-36	519	-6.92%
2019/11/19	0	0.00	54	626.04	616.00	-54	520	-10.38%
2019/11/18	0	0.00	6	599.33	605.00	-6	492	-1.22%
2019/11/15	1	588.00	0.5	584.00	588.00	0.5	486	0.10%
2019/11/14	0	0.00	31	581.29	580.00	-31	501	-6.18%
2019/11/13	16	596.88	0	0.00	586.00	16	499	3.20%
2019/11/12	0	0.00	10	585.70	586.00	-10	494	-2.02%
2019/11/11	0	0.00	15	583.27	585.00	-15	494	-3.03%
2019/11/08	0	0.00	3	585.33	585.00	-3	490	-0.61%
2019/11/05	0	0.00	15	598.80	600.00	-15	488	-3.07%
2019/10/31	58	587.64	0	0.00	589.00	58	459	12.62%
2019/10/25	5	577.40	0	0.00	581.00	5	441	1.13%
2019/10/24	5	569.20	0	0.00	572.00	5	437	1.14%
2019/10/23	0	0.00	1	554.00	566.00	-1	434	-0.23%
2019/10/21	7	568.14	0	0.00	562.00	7	450	1.55%
2019/10/18	1	552.00	0	0.00	570.00	1	451	0.22%
2019/10/17	0	0.00	123	547.46	548.00	-123	438	-28.05%	大賣/鉅額交易
2019/10/16	0	0.00	46	545.85	543.00	-46	436	-10.55%
2019/10/15	0	0.00	7	545.14	541.00	-7	433	-1.61%
2019/10/14	0	0.00	26	545.15	545.00	-26	433	-5.99%
2019/10/09	3	561.67	50	543.18	542.00	-47	427	-10.98%
2019/09/27	0	0.00	3	540.00	540.00	-3	406	-0.74%
2019/09/20	55	544.85	0	0.00	540.00	55	412	13.33%
2019/09/19	17	551.59	0	0.00	550.00	17	408	4.16%
2019/09/12	8	542.00	14	548.36	548.00	-6	408	-1.47%
2019/09/10	0	0.00	16	540.00	537.00	-16	416	-3.84%
2019/09/06	7	539.00	0	0.00	534.00	7	413	1.69%
2019/09/05	16	554.44	3	545.67	543.00	13	413	3.14%
2019/09/04	0	0.00	2.6	541.91	540.00	-2.6	407	-0.63%
2019/08/29	0	0.00	13	542.00	542.00	-13	402	-3.23%
2019/08/28	0	0.00	10	540.50	539.00	-10	400	-2.50%
2019/08/23	0	0.00	78	572.26	574.00	-78	390	-19.96%
2019/08/22	0	0.00	9	575.00	576.00	-9	380	-2.36%
2019/08/20	37	561.59	2	559.00	558.00	35	369	9.47%
2019/08/16	34	522.88	0	0.00	526.00	34	366	9.27%
2019/08/13	0	0.00	15	520.40	519.00	-15	385	-3.89%
2019/08/08	6	522.00	0	0.00	522.00	6	386	1.55%
2019/08/07	0	0.00	58	521.40	518.00	-58	384	-15.07%
2019/08/06	0	0.00	50	520.48	521.00	-50	386	-12.94%
2019/08/02	2	519.00	0	0.00	534.00	2	378	0.53%
2019/07/26	0	0.00	7	540.86	540.00	-7	387	-1.80%
2019/07/25	1	541.00	10	543.70	546.00	-9	390	-2.31%
2019/07/23	0	0.00	43	540.09	550.00	-43	397	-10.82%
2019/07/22	0	0.00	8	535.50	538.00	-8	383	-2.08%
2019/07/15	0	0.00	7	522.71	523.00	-7	385	-1.81%
2019/07/09	0	0.00	3	529.00	525.00	-3	392	-0.76%
2019/07/05	0	0.00	20	520.45	515.00	-20	400	-5.00%
2019/07/04	14	522.50	0	0.00	521.00	14	405	3.45%
2019/07/03	0	0.00	4	525.25	525.00	-4	419	-0.95%
2019/07/02	0	0.00	3.4	537.46	537.00	-3.4	425	-0.79%
2019/06/28	5	521.20	0	0.00	528.00	5	432	1.16%
2019/06/27	10	510.40	0	0.00	514.00	10	435	2.30%
2019/06/25	1	507.00	2	515.00	503.00	-1	439	-0.23%
2019/06/21	9	523.00	50	517.26	523.00	-41	443	-9.25%
2019/06/13	0	0.00	41	487.59	491.50	-41	472	-8.68%
2019/06/11	0	0.00	1	488.00	488.00	-1	497	-0.20%
2019/05/31	0	0.00	5	482.60	487.50	-5	515	-0.97%
2019/05/28	0	0.00	2	460.50	460.50	-2	541	-0.37%
2019/05/24	0	0.00	0.7	471.00	471.00	-0.7	551	-0.13%
2019/05/22	26	495.37	0	0.00	496.00	26	556	4.67%
2019/05/21	0	0.00	38	490.50	492.00	-38	561	-6.77%
2019/05/20	0	0.00	2	500.50	500.00	-2	565	-0.35%
2019/05/17	30	510.47	19	510.05	510.00	11	573	1.92%
2019/05/08	2	534.00	0	0.00	544.00	2	681	0.29%
2019/05/07	0	0.00	7	534.00	535.00	-7	682	-1.03%
2019/05/06	8	532.88	13	532.15	530.00	-5	712	-0.70%
2019/05/03	7	546.29	20	545.75	551.00	-13	714	-1.82%
2019/04/24	20	536.90	0	0.00	538.00	20	681	2.93%
2019/04/23	6	536.67	0	0.00	533.00	6	687	0.87%
2019/04/18	8	532.88	0	0.00	530.00	8	694	1.15%
2019/04/12	0	0.00	47.3	529.67	521.00	-47.3	703	-6.72%
2019/04/11	0	0.00	46	547.04	550.00	-46	698	-6.58%
2019/04/10	10	544.00	12	542.75	542.00	-2	709	-0.28%
2019/04/09	0	0.00	13	549.92	544.00	-13	704	-1.85%
2019/04/08	14	528.07	0	0.00	535.00	14	693	2.02%
2019/04/01	0	0.00	54	517.33	512.00	-54	680	-7.93%
2019/03/29	0	0.00	45	518.07	517.00	-45	672	-6.69%
2019/03/28	0	0.00	7	524.57	525.00	-7	669	-1.05%
2019/03/27	0	0.00	70	528.34	522.00	-70	668	-10.47%
2019/03/25	0	0.00	12	519.00	518.00	-12	670	-1.79%
2019/03/22	0	0.00	50	532.38	532.00	-50	668	-7.48%
2019/03/19	2	509.00	0	0.00	525.00	2	663	0.30%
2019/03/15	0	0.00	20	502.50	504.00	-20	641	-3.12%
2019/03/14	0	0.00	30	528.00	524.00	-30	629	-4.77%
2019/03/13	0	0.00	4	526.50	522.00	-4	635	-0.63%
2019/03/12	1	541.00	19	532.47	531.00	-18	638	-2.82%
2019/03/08	0	0.00	128	532.16	531.00	-128	657	-19.47%	大賣/鉅額交易
2019/03/07	0	0.00	5	549.40	546.00	-5	656	-0.76%
2019/03/06	0	0.00	8	550.38	552.00	-8	665	-1.20%
2019/03/05	52	551.92	0	0.00	555.00	52	670	7.75%
2019/03/04	52	558.54	0	0.00	549.00	52	666	7.80%
2019/02/27	0	0.00	1	540.00	545.00	-1	648	-0.15%
2019/02/25	30	539.13	2	529.00	543.00	28	650	4.30%
2019/02/22	36	529.92	102	529.41	527.00	-66	651	-10.13%	大賣/
2019/02/21	27	531.30	0	0.00	534.00	27	643	4.19%
2019/02/20	25	542.12	9	550.00	539.00	16	649	2.46%
2019/02/19	102	538.21	0	0.00	540.00	102	652	15.63%	大買/鉅額交易
2019/02/18	5	537.00	0	0.00	540.00	5	652	0.77%
2019/02/15	25	548.68	0	0.00	543.00	25	647	3.86%
2019/02/14	2	535.00	5	521.00	523.00	-3	616	-0.49%
2019/02/13	25	533.76	0	0.00	531.00	25	609	4.10%
2019/02/12	19	510.16	0	0.00	510.00	19	582	3.26%
2019/02/11	62	509.23	21	511.86	508.00	41	584	7.02%
2019/01/30	11	492.82	0	0.00	500.00	11	583	1.89%
2019/01/29	41	488.61	0	0.00	489.00	41	593	6.91%
2019/01/28	29	486.09	38	485.74	485.00	-9	596	-1.51%
2019/01/25	0	0.00	4	510.50	480.00	-4	626	-0.64%
2019/01/24	16	494.69	6	498.42	490.50	10	609	1.64%
2019/01/22	4	490.00	0	0.00	488.50	4	620	0.64%
2019/01/21	15	490.67	0	0.00	491.00	15	630	2.38%
2019/01/18	0	0.00	5	491.30	491.50	-5	643	-0.78%
2019/01/17	0	0.00	22	485.34	484.00	-22	657	-3.35%
2019/01/16	4	496.63	21	494.64	494.00	-17	658	-2.58%
2019/01/15	186	493.95	21	492.57	495.00	165	653	25.24%	大買/鉅額交易
2019/01/14	0	0.00	5	473.10	475.00	-5	650	-0.77%
2019/01/11	0	0.00	16	477.16	475.00	-16	652	-2.45%
2019/01/10	0	0.00	9	483.83	486.00	-9	651	-1.38%
2019/01/08	14	446.64	0	0.00	457.00	14	660	2.12%
2019/01/04	0	0.00	1	437.50	447.00	-1	686	-0.15%
2019/01/03	3	443.33	8	441.88	442.00	-5	703	-0.71%
2019/01/02	10.8	450.39	0	0.00	453.00	10.8	721	1.49%
2018/12/28	0	0.00	35	432.60	430.00	-35	715	-4.89%
2018/12/27	1	442.00	0	0.00	442.00	1	731	0.14%
2018/12/26	0	0.00	4	432.50	423.00	-4	731	-0.55%
2018/12/21	0	0.00	4	443.00	447.50	-4	756	-0.53%
2018/12/19	1.2	452.75	13	450.38	452.00	-11.8	768	-1.54%
2018/12/11	0	0.00	3	447.67	441.00	-3	767	-0.39%
2018/12/10	0	0.00	1	453.00	443.00	-1	771	-0.13%
2018/12/07	0	0.00	25	467.50	466.00	-25	771	-3.24%
2018/12/06	15	464.83	7	462.71	466.00	8	766	1.04%
2018/12/04	0	0.00	49	471.80	465.00	-49	757	-6.47%
2018/12/03	2	475.00	0	0.00	498.00	2	752	0.27%
2018/11/30	0	0.00	9	457.94	457.50	-9	739	-1.22%
2018/11/29	6	460.75	70	462.12	464.00	-64	733	-8.72%
2018/11/27	1	421.00	0	0.00	433.00	1	721	0.14%
2018/11/21	11	408.00	0	0.00	427.00	11	703	1.56%
2018/11/20	15	401.83	0	0.00	404.00	15	692	2.17%
2018/11/19	48	401.69	0	0.00	409.00	48	691	6.94%
2018/11/16	10	407.10	0	0.00	402.50	10	677	1.48%
2018/11/15	8	410.13	0	0.00	412.00	8	666	1.20%
2018/11/14	41	418.98	0	0.00	418.00	41	665	6.16%
2018/11/13	1	410.00	18	414.14	412.00	-17	660	-2.57%
2018/11/08	1	460.00	0	0.00	463.00	1	645	0.15%
2018/11/05	14	453.64	0	0.00	449.00	14	617	2.27%
2018/11/02	8	453.06	47	452.09	463.50	-39	614	-6.35%
2018/11/01	2	418.00	27	431.06	438.00	-25	582	-4.29%
2018/10/31	0	0.00	14	413.96	410.00	-14	565	-2.48%
2018/10/30	2	391.50	7	398.14	402.00	-5	558	-0.90%
2018/10/29	0	0.00	3	389.33	394.00	-3	572	-0.52%
2018/10/26	0	0.00	45	392.84	390.00	-45	566	-7.94%
2018/10/25	27	393.91	2	403.75	388.00	25	557	4.48%
2018/10/24	4	417.50	0	0.00	415.00	4	545	0.73%
2018/10/23	4	410.00	0.1	405.00	406.00	3.9	543	0.72%
2018/10/22	8	413.31	125	412.71	413.00	-117	546	-21.41%	大賣/鉅額交易
2018/10/16	17	389.50	0	0.00	393.00	17	544	3.12%
2018/10/15	78	399.52	3	400.83	400.00	75	533	14.05%
2018/10/12	0	0.00	2	382.50	403.00	-2	547	-0.37%
2018/10/11	14	366.43	0	0.00	370.00	14	532	2.63%
2018/10/08	1	434.50	0	0.00	451.00	1	493	0.20%
2018/10/05	38	436.30	0	0.00	438.00	38	483	7.86%
2018/10/04	0	0.00	1	468.00	466.00	-1	470	-0.21%
2018/10/03	0	0.00	7	475.07	470.50	-7	471	-1.49%
2018/10/02	1	471.50	8	480.94	480.00	-7	470	-1.49%
2018/10/01	0	0.00	18	471.31	476.50	-18	474	-3.79%
2018/09/28	12	464.13	3	463.50	465.00	9	478	1.88%
2018/09/27	40	452.83	0	0.00	453.00	40	471	8.48%
2018/09/26	7	455.29	2	446.00	453.50	5	470	1.06%
2018/09/21	3	436.33	0	0.00	432.50	3	466	0.64%
2018/09/19	4	449.50	0	0.00	449.00	4	473	0.85%
2018/09/18	14	447.14	0	0.00	451.00	14	488	2.87%
2018/09/13	36	453.61	0	0.00	455.00	36	496	7.25%
2018/09/12	4	455.00	0	0.00	451.50	4	506	0.79%
2018/09/11	12	463.08	0	0.00	458.00	12	515	2.33%
2018/09/10	18	454.39	0	0.00	455.00	18	512	3.52%
2018/09/07	49	464.06	40	466.18	461.50	9	516	1.74%
2018/09/06	0	0.00	21	462.24	462.50	-21	537	-3.90%
2018/09/04	7	471.29	0	0.00	473.50	7	576	1.21%
2018/09/03	3	469.83	0	0.00	453.50	3	583	0.51%
2018/08/31	3	455.50	23	455.35	455.00	-20	580	-3.44%
2018/08/29	1	459.00	0	0.00	449.00	1	590	0.17%
2018/08/28	0	0.00	37	456.28	449.00	-37	597	-6.19%
2018/08/24	4	460.63	0	0.00	461.00	4	607	0.66%
2018/08/21	30	428.45	27	431.07	440.00	3	607	0.49%
2018/08/16	0	0.00	18	462.89	456.00	-18	593	-3.03%
2018/08/14	0	0.00	10	484.20	483.50	-10	598	-1.67%
2018/08/10	0	0.00	3	489.33	488.50	-3	610	-0.49%
2018/08/09	0	0.00	12	478.04	499.00	-12	624	-1.92%
2018/08/08	170	500.10	0	0.00	496.00	170	621	27.37%	大買/鉅額交易
2018/08/07	0	0.00	17	488.35	486.00	-17	618	-2.75%
2018/08/02	0	0.00	2	459.50	459.00	-2	615	-0.33%
2018/07/27	0	0.00	3	473.33	475.00	-3	687	-0.44%
2018/07/26	0	0.00	43	479.29	475.50	-43	689	-6.24%
2018/07/19	0	0.00	18	471.83	472.00	-18	728	-2.47%
2018/07/18	11	500.59	0	0.00	504.00	11	717	1.53%
2018/07/17	3	485.67	0	0.00	485.00	3	729	0.41%
2018/07/10	0	0.00	23	484.37	491.00	-23	791	-2.90%
2018/07/09	22	474.14	11	474.23	475.00	11	794	1.38%
2018/07/03	3	517.67	0	0.00	513.00	3	792	0.38%
2018/06/29	1	496.00	0	0.00	512.00	1	789	0.13%
2018/06/26	47	504.00	36	505.97	513.00	11	761	1.45%
2018/06/22	0	0.00	19	525.89	525.00	-19	759	-2.50%
2018/06/21	2	535.00	10	532.80	524.00	-8	756	-1.06%
2018/06/15	0	0.00	3	525.00	525.00	-3	739	-0.41%
2018/06/11	0	0.00	3	493.00	490.00	-3	688	-0.44%
2018/06/04	1	494.50	24	500.94	510.00	-23	742	-3.10%
2018/06/01	15	492.17	3	492.67	490.00	12	749	1.60%
2018/05/15	0.4	450.50	0	0.00	447.00	0.4	785	0.05%
2018/05/11	34	454.88	0	0.00	456.00	34	805	4.22%
2018/05/08	34	432.81	0	0.00	430.50	34	776	4.38%
2018/05/04	8	451.56	0	0.00	447.00	8	768	1.04%
2018/05/03	34	460.85	13	458.54	455.50	21	776	2.70%
2018/04/27	23	450.61	0	0.00	461.00	23	796	2.89%
2018/04/26	68	467.92	119	460.96	437.00	-51	774	-6.58%	大賣/
2018/04/25	13	459.58	0	0.00	466.00	13	760	1.71%
2018/04/24	0	0.00	22	466.27	470.00	-22	764	-2.88%
2018/04/23	4	460.00	14	480.50	468.00	-10	755	-1.32%
2018/04/19	0	0.00	101	495.76	490.00	-101	730	-13.83%	大賣/鉅額交易
2018/04/18	0	0.00	13	494.62	496.00	-13	724	-1.79%
2018/04/12	123	533.06	0	0.00	535.00	123	707	17.38%	大買/鉅額交易
2018/04/11	0	0.00	11	550.09	535.00	-11	709	-1.55%
2018/04/09	0	0.00	21	550.95	550.00	-21	739	-2.84%
2018/04/03	0	0.00	65	559.43	551.00	-65	751	-8.65%
2018/03/30	0	0.00	22	572.00	577.00	-22	762	-2.89%
2018/03/27	15	591.07	0	0.00	580.00	15	773	1.94%
2018/03/26	0	0.00	2	571.50	578.00	-2	769	-0.26%
2018/03/22	0	0.00	28	587.21	580.00	-28	774	-3.62%
2018/03/21	0	0.00	37	592.54	591.00	-37	777	-4.76%
2018/03/20	0	0.00	50	588.16	589.00	-50	787	-6.35%
2018/03/08	35	561.23	0	0.00	573.00	35	863	4.05%
2018/03/07	47	538.81	0	0.00	541.00	47	847	5.55%
2018/03/06	44	523.00	0.7	519.00	523.00	43.3	840	5.16%
2018/03/02	0	0.00	3	524.67	511.00	-3	853	-0.35%
2018/02/26	0	0.00	0.6	557.00	561.00	-0.6	849	-0.07%
2018/02/21	68	551.56	13.6	555.22	555.00	54.4	863	6.30%
2018/02/12	0	0.00	14	540.36	537.00	-14	869	-1.61%
2018/02/09	0	0.00	13.6	508.50	527.00	-13.6	894	-1.52%
2018/02/05	0	0.00	15	580.20	584.00	-15	871	-1.72%
2018/02/02	5	593.60	8	594.13	590.00	-3	881	-0.34%
2018/02/01	0	0.00	10	600.10	596.00	-10	903	-1.11%
2018/01/30	0	0.00	22	607.55	601.00	-22	954	-2.31%
2018/01/29	195	614.68	69	617.68	620.00	126	979	12.86%	大買/鉅額交易
2018/01/22	3	584.67	6	584.67	584.00	-3	1,019	-0.29%
2018/01/17	2	575.00	13	580.15	575.00	-11	1,064	-1.03%
2018/01/15	20	588.95	14	590.21	592.00	6	1,056	0.57%
2018/01/09	2	582.50	16.4	585.90	588.00	-14.4	1,078	-1.33%
2018/01/08	0	0.00	18.9	596.44	591.00	-18.9	1,081	-1.75%
2018/01/05	11	606.64	0	0.00	603.00	11	1,082	1.02%
2018/01/04	0	0.00	266	624.30	620.00	-266	1,078	-24.66%	大賣/鉅額交易
2018/01/03	0	0.00	48	600.15	600.00	-48	1,063	-4.51%
2018/01/02	0	0.00	2	600.00	578.00	-2	1,089	-0.18%