矽力*-KY (6415)-花旗環球券商分點個股進出

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

矽力*-KY

(6415)

可現股當沖

股價
423.0
漲跌
▼3.0
漲幅
-0.70%
成交量
4,139張
產業
上市半導體類股
373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

矽力*-KY (6415)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	449	424.80	80	430.60	423.00	369	3,406	10.83%	大買/鉅額交易
2024/05/02	53	424.78	46	423.03	426.00	7	3,358	0.21%
2024/04/30	71	424.65	65	431.18	436.50	6	3,320	0.18%
2024/04/29	238	394.52	222	390.77	398.00	16	3,196	0.50%	大買/大賣/
2024/04/26	59	387.68	227	378.18	388.00	-168	3,173	-5.29%	大賣/鉅額交易
2024/04/25	121	385.84	22	387.05	379.00	99	3,177	3.12%	大買/
2024/04/24	266	374.43	127	376.69	378.00	139	3,100	4.48%	大買/大賣/鉅額交易
2024/04/23	45	341.82	164	342.91	344.00	-119	3,100	-3.84%	大賣/鉅額交易
2024/04/22	50	331.15	23	335.70	330.50	27	3,116	0.87%
2024/04/19	9	341.11	10	352.25	336.00	-1	3,165	-0.03%
2024/04/18	46	372.17	67	365.90	373.00	-21	3,115	-0.67%
2024/04/17	11	367.23	51	366.82	368.50	-40	3,137	-1.28%
2024/04/16	196	368.98	46	368.47	369.50	150	3,134	4.79%	大買/鉅額交易
2024/04/15	65	393.38	252	394.90	396.50	-187	3,110	-6.01%	大賣/鉅額交易
2024/04/12	3	387.00	93	378.31	387.00	-90	3,031	-2.97%
2024/04/11	0	0.00	3	360.50	372.50	-3	2,929	-0.10%
2024/04/10	298	347.32	24	347.98	355.50	274	2,861	9.58%	大買/鉅額交易
2024/04/09	409	327.39	217	326.90	328.00	192	2,868	6.69%	大買/大賣/鉅額交易
2024/04/08	104	318.77	14	320.46	317.50	90	2,876	3.13%	大買/
2024/04/03	1	318.50	40	317.95	319.50	-39	2,961	-1.32%
2024/04/02	2	319.00	2	335.75	319.00	0	3,055	0.00%
2024/04/01	26	339.75	0	0.00	339.00	26	3,084	0.84%
2024/03/29	0	0.00	7	329.71	328.00	-7	3,090	-0.23%
2024/03/28	48	327.55	43	330.36	327.00	5	3,081	0.16%
2024/03/27	0	0.00	1	346.00	336.50	-1	3,089	-0.03%
2024/03/26	3	347.50	101	351.47	347.50	-98	3,143	-3.12%	大賣/
2024/03/25	0	0.00	11	363.36	350.00	-11	3,220	-0.34%
2024/03/22	140	363.75	44	356.99	367.00	96	3,211	2.99%	大買/
2024/03/21	9	354.50	5	366.40	354.50	4	3,222	0.12%
2024/03/20	4	359.25	53	359.15	361.00	-49	3,238	-1.51%
2024/03/19	0	0.00	145	364.48	361.50	-145	3,258	-4.45%	大賣/鉅額交易
2024/03/18	105	370.59	10	369.25	372.50	95	3,267	2.91%	大買/
2024/03/15	30	366.63	4	366.75	378.00	26	3,273	0.79%
2024/03/14	55	359.30	5	362.20	371.00	50	3,271	1.53%
2024/03/13	3	356.00	10	375.25	352.00	-7	3,252	-0.22%
2024/03/12	9	394.44	5	394.30	387.50	4	3,224	0.12%
2024/03/11	22	397.93	32	396.44	402.50	-10	3,249	-0.31%
2024/03/08	12	384.00	63	385.72	384.00	-51	3,294	-1.55%
2024/03/07	16	391.56	18	404.75	390.00	-2	3,284	-0.06%
2024/03/06	24	412.00	10	413.45	412.00	14	3,262	0.43%
2024/03/05	111	429.95	34	425.46	418.50	77	3,319	2.32%	大買/
2024/03/04	8	413.50	31	412.27	421.00	-23	3,346	-0.69%
2024/03/01	14	407.54	164	406.61	401.50	-150	3,354	-4.47%	大賣/鉅額交易
2024/02/29	72	415.83	6	417.33	417.00	66	3,336	1.98%
2024/02/27	36	413.18	116	414.11	411.50	-80	3,348	-2.39%	大賣/
2024/02/26	161	418.71	9	417.22	415.50	152	3,364	4.52%	大買/鉅額交易
2024/02/23	65	416.20	12	420.21	410.50	53	3,401	1.56%
2024/02/22	57	420.39	0	0.00	421.00	57	3,434	1.66%
2024/02/21	29	408.12	2	403.25	406.00	27	3,465	0.78%
2024/02/20	30	402.58	103	401.63	403.50	-73	3,594	-2.03%	大賣/
2024/02/19	63	408.52	0	0.00	405.50	63	3,715	1.70%
2024/02/16	251	400.87	2	404.00	404.00	249	3,843	6.48%	大買/鉅額交易
2024/02/15	64	385.58	122.5	383.13	390.00	-58.5	3,910	-1.49%	大賣/
2024/02/05	106	387.43	10	387.90	387.00	96	3,962	2.42%	大買/
2024/02/02	13	396.15	12	396.00	390.00	1	4,012	0.02%
2024/02/01	18	391.14	13	385.69	393.50	5	4,027	0.12%
2024/01/31	0	0.00	175	385.59	385.50	-175	4,034	-4.34%	大賣/鉅額交易
2024/01/30	7	399.29	10	396.60	401.00	-3	3,984	-0.08%
2024/01/29	21	396.50	32	398.58	396.50	-11	4,000	-0.27%
2024/01/26	47	408.47	4	406.75	402.00	43	4,013	1.07%
2024/01/25	25	400.50	15	403.60	400.50	10	4,013	0.25%
2024/01/24	18	403.64	241	406.74	400.50	-223	4,071	-5.48%	大賣/鉅額交易
2024/01/23	56	409.21	27	409.07	410.00	29	4,088	0.71%
2024/01/22	17	413.50	9	410.22	413.50	8	4,125	0.19%
2024/01/19	0	0.00	56	404.18	406.00	-56	4,138	-1.35%
2024/01/18	227	411.26	81	408.82	406.50	146	4,116	3.55%	大買/鉅額交易
2024/01/17	32	405.22	257	409.54	405.00	-225	4,138	-5.44%	大賣/鉅額交易
2024/01/16	0	0.00	217	413.18	413.00	-217	4,127	-5.26%	大賣/鉅額交易
2024/01/15	8	418.88	4	417.13	418.50	4	4,119	0.10%
2024/01/12	0	0.00	28	443.88	444.00	-28	4,069	-0.69%
2024/01/11	0	0.00	61	450.45	445.50	-61	4,080	-1.50%
2024/01/10	0	0.00	3	445.83	451.50	-3	4,051	-0.07%
2024/01/09	47	437.67	63	437.02	431.50	-16	4,074	-0.39%
2024/01/08	0	0.00	12	443.54	441.00	-12	4,130	-0.29%
2024/01/05	0	0.00	49	441.06	438.50	-49	4,227	-1.16%
2024/01/04	12	440.50	0	0.00	437.50	12	4,219	0.28%
2024/01/03	7	441.93	75	448.46	440.00	-68	4,204	-1.62%
2024/01/02	1	467.50	3	491.83	467.50	-2	4,115	-0.05%
2023/12/29	29	497.79	1	493.50	500.00	28	4,074	0.69%
2023/12/28	57	486.44	13	484.65	490.00	44	3,993	1.10%
2023/12/27	31	451.69	2	450.50	452.50	29	3,889	0.75%
2023/12/26	12	442.29	0	0.00	437.00	12	3,819	0.31%
2023/12/25	10	431.00	0	0.00	432.00	10	3,795	0.26%
2023/12/22	0	0.00	30	443.67	434.00	-30	3,805	-0.79%
2023/12/21	0	0.00	11	434.55	443.00	-11	3,773	-0.29%
2023/12/20	11	427.68	18	431.08	431.50	-7	3,710	-0.19%
2023/12/19	208	404.49	15	403.80	403.50	193	3,635	5.31%	大買/鉅額交易
2023/12/18	76	403.61	38	401.92	398.00	38	3,645	1.04%
2023/12/15	88	411.94	69	412.25	412.50	19	3,642	0.52%
2023/12/14	159	403.52	15	395.70	404.00	144	3,631	3.97%	大買/鉅額交易
2023/12/13	24	390.50	12	397.58	390.50	12	3,627	0.33%
2023/12/12	6	400.33	2	402.00	399.50	4	3,641	0.11%
2023/12/11	48	402.40	7	408.07	400.00	41	3,665	1.12%
2023/12/08	0	0.00	313	410.12	410.50	-313	3,784	-8.27%	大賣/鉅額交易
2023/12/07	25	395.20	364	399.98	394.50	-339	3,840	-8.83%	大賣/鉅額交易
2023/12/06	1	423.00	657	411.77	405.00	-656	3,815	-17.19%	大賣/鉅額交易
2023/12/05	73	420.45	576	419.69	419.00	-503	3,794	-13.26%	大賣/鉅額交易
2023/12/04	2	420.00	9	419.72	417.50	-7	3,779	-0.19%
2023/12/01	0	0.00	82	419.62	419.00	-82	3,767	-2.18%
2023/11/30	1.5	424.18	750	427.14	425.00	-748.5	3,763	-19.89%	大賣/鉅額交易
2023/11/29	17	427.74	57	419.58	427.50	-40	3,717	-1.08%
2023/11/28	9	406.28	114.9	403.55	410.00	-105.9	3,734	-2.84%	大賣/鉅額交易
2023/11/27	19	397.18	19	409.68	395.50	0	3,764	0.00%
2023/11/24	37	411.42	0	0.00	412.00	37	3,816	0.97%
2023/11/22	0	0.00	16	410.72	410.00	-16	3,929	-0.41%
2023/11/21	23	419.63	13	421.38	422.00	10	3,917	0.26%
2023/11/20	8	415.13	41	410.02	413.00	-33	3,918	-0.84%
2023/11/17	32	407.55	1	387.50	418.50	31	3,974	0.78%
2023/11/16	92	378.66	155	375.69	384.00	-63	3,878	-1.62%	大賣/
2023/11/15	36	371.18	122	374.89	382.00	-86	3,782	-2.27%	大賣/
2023/11/14	64	356.32	40	354.61	354.50	24	3,640	0.66%
2023/11/13	342	351.96	3	346.67	354.00	339	3,542	9.57%	大買/鉅額交易
2023/11/10	33	335.39	6	334.58	334.00	27	3,441	0.78%
2023/11/09	7	325.29	83	322.85	328.00	-76	3,393	-2.24%
2023/11/08	29	320.60	6	320.67	320.00	23	3,364	0.68%
2023/11/07	4	318.13	55	316.47	316.00	-51	3,341	-1.53%
2023/11/06	82	320.51	9	319.67	319.50	73	3,352	2.18%
2023/11/03	12	316.79	56	316.39	317.00	-44	3,325	-1.32%
2023/11/02	33	307.38	41	312.72	315.50	-8	3,303	-0.24%
2023/11/01	22	299.93	153.7	299.90	300.00	-131.7	3,239	-4.07%	大賣/鉅額交易
2023/10/31	44	288.85	94	287.38	286.50	-50	3,218	-1.55%
2023/10/30	15	292.43	34	288.50	293.00	-19	3,198	-0.59%
2023/10/27	64	271.50	35	274.07	271.50	29	3,205	0.90%
2023/10/26	0	0.00	57.1	277.32	271.00	-57.1	3,207	-1.78%
2023/10/25	18	293.00	8	289.44	293.00	10	3,175	0.31%
2023/10/24	2	278.00	12	280.21	280.00	-10	3,139	-0.32%
2023/10/23	10	288.55	10	289.50	287.50	0	3,140	0.00%
2023/10/20	51	294.54	105	294.25	293.00	-54	3,116	-1.73%	大賣/
2023/10/19	15	307.60	55	307.67	304.00	-40	3,104	-1.29%
2023/10/18	253	313.36	1	309.50	311.50	252	3,123	8.07%	大買/鉅額交易
2023/10/17	797	315.56	14	313.29	314.00	783	3,124	25.06%	大買/鉅額交易
2023/10/16	65	311.20	1	318.00	306.50	64	3,088	2.07%
2023/10/13	2	322.75	127	313.69	321.00	-125	3,023	-4.13%	大賣/鉅額交易
2023/10/12	49	298.66	0	0.00	297.00	49	2,929	1.67%
2023/10/11	52	298.30	157.5	297.89	297.50	-105.5	2,964	-3.56%	大賣/鉅額交易
2023/10/06	3	298.50	83	299.73	298.50	-80	3,042	-2.63%
2023/10/05	0	0.00	6	295.17	300.50	-6	3,140	-0.19%
2023/10/04	0	0.00	68	296.44	295.50	-68	3,139	-2.17%
2023/10/03	14	306.61	60	309.34	306.00	-46	3,127	-1.47%
2023/10/02	0	0.00	30	309.13	310.00	-30	3,141	-0.95%
2023/09/28	0	0.00	61	309.80	304.50	-61	3,162	-1.93%
2023/09/27	15	307.23	52	305.39	306.00	-37	3,193	-1.16%
2023/09/26	0	0.00	32	317.88	312.50	-32	3,190	-1.00%
2023/09/25	22	323.07	6	324.08	323.00	16	3,227	0.50%
2023/09/22	14	313.14	10	310.00	313.00	4	3,245	0.12%
2023/09/21	13	310.50	126	312.23	310.50	-113	3,267	-3.46%	大賣/鉅額交易
2023/09/20	1	319.50	37	320.82	319.50	-36	3,263	-1.10%
2023/09/19	14	324.11	5	328.90	323.00	9	3,269	0.28%
2023/09/18	39	331.08	2	330.00	330.00	37	3,288	1.13%
2023/09/15	28	329.64	60	327.71	329.00	-32	3,308	-0.97%
2023/09/14	35	327.63	0	0.00	329.50	35	3,375	1.04%
2023/09/13	64	327.82	51	327.61	329.50	13	3,397	0.38%
2023/09/12	17	323.21	28	325.45	327.00	-11	3,360	-0.33%
2023/09/11	48.9	298.08	19	299.42	297.50	29.9	3,298	0.91%
2023/09/08	4	298.50	75	300.56	298.50	-71	3,315	-2.14%
2023/09/07	0	0.00	28	308.71	310.00	-28	3,354	-0.83%
2023/09/06	12	307.46	46	304.75	307.50	-34	3,340	-1.02%
2023/09/05	2	305.00	24	303.19	305.00	-22	3,366	-0.65%
2023/09/04	0	0.00	51	304.10	304.00	-51	3,363	-1.52%
2023/09/01	38	299.83	2	296.75	305.50	36	3,337	1.08%
2023/08/31	38	289.45	7	290.07	287.00	31	3,267	0.95%
2023/08/30	85	281.22	38	282.09	285.00	47	3,199	1.47%
2023/08/29	126	257.38	8	259.19	264.50	118	3,144	3.75%	大買/鉅額交易
2023/08/28	122	266.05	130	263.97	262.50	-8	3,082	-0.26%	大買/大賣/
2023/08/25	77	254.16	7.5	252.21	250.00	69.5	2,989	2.33%
2023/08/24	31	258.19	552	260.18	258.00	-521	2,970	-17.54%	大賣/鉅額交易
2023/08/23	17	259.59	740	257.36	259.50	-723	2,944	-24.55%	大賣/鉅額交易
2023/08/22	1	268.50	11	278.77	268.50	-10	2,845	-0.35%
2023/08/21	94	281.30	78	281.00	281.00	16	2,853	0.56%
2023/08/18	2	295.00	78	292.67	290.00	-76	2,834	-2.68%
2023/08/17	8	294.63	24	291.83	297.50	-16	2,864	-0.56%
2023/08/16	0	0.00	13.5	296.46	296.50	-13.5	2,906	-0.46%
2023/08/15	7	292.36	2	292.25	288.50	5	2,990	0.17%
2023/08/14	0	0.00	7	294.50	295.00	-7	3,061	-0.23%
2023/08/11	0	0.00	10	302.10	303.00	-10	3,093	-0.32%
2023/08/10	0	0.00	50	293.22	294.00	-50	3,143	-1.59%
2023/08/09	0	0.00	5	303.00	303.00	-5	3,171	-0.16%
2023/08/08	43	306.58	8.2	305.03	305.00	34.8	3,201	1.09%
2023/08/07	12	308.92	11	308.59	310.00	1	3,207	0.03%
2023/08/04	9	307.22	49	305.51	305.50	-40	3,226	-1.24%
2023/08/02	71.3	317.67	117	321.36	316.00	-45.7	3,192	-1.43%	大賣/
2023/08/01	208	339.34	23	337.33	336.50	185	3,163	5.85%	大買/鉅額交易
2023/07/31	300	330.30	17.8	328.67	330.00	282.2	3,119	9.05%	大買/鉅額交易
2023/07/28	17	320.26	9	319.06	321.00	8	3,085	0.26%
2023/07/27	86	320.43	3	320.00	320.00	83	3,070	2.70%
2023/07/26	14	322.93	83	317.20	314.50	-69	3,073	-2.24%
2023/07/25	25	327.14	57	325.87	324.50	-32	3,059	-1.05%
2023/07/24	14	326.64	42	326.60	327.00	-28	3,074	-0.91%
2023/07/21	18	325.97	188	333.40	325.00	-170	3,079	-5.52%	大賣/鉅額交易
2023/07/20	105	346.12	0	0.00	348.00	105	3,059	3.43%	大買/鉅額交易
2023/07/19	31	344.39	18	344.33	340.50	13	3,033	0.43%
2023/07/18	22	348.86	19.5	346.78	342.00	2.5	3,032	0.08%
2023/07/17	3	343.17	0	0.00	343.00	3	3,024	0.10%
2023/07/14	1	333.00	0	0.00	333.00	1	3,012	0.03%
2023/07/13	0	0.00	12	317.00	317.00	-12	2,982	-0.40%
2023/07/12	202	342.14	16	359.50	334.00	186	2,927	6.35%	大買/鉅額交易
2023/07/11	60	366.99	2	371.50	366.00	58	2,845	2.04%
2023/07/10	3	362.33	50	361.97	362.00	-47	2,840	-1.65%
2023/07/07	2	368.25	46	369.13	367.50	-44	2,836	-1.55%
2023/07/06	0	0.00	25	379.66	380.00	-25	2,818	-0.89%
2023/07/05	10	373.25	45	380.13	380.00	-35	2,808	-1.25%
2023/07/04	23	371.11	105	370.54	370.00	-82	2,773	-2.96%	大賣/
2023/07/03	4	375.00	20.4	378.83	375.00	-16.4	2,777	-0.59%
2023/06/30	32	384.86	44	380.97	385.00	-12	2,736	-0.44%
2023/06/29	0	0.00	3	378.50	378.50	-3	2,713	-0.11%
2023/06/28	94	365.95	1	360.50	367.00	93	2,697	3.45%
2023/06/27	18	362.19	93.5	362.06	359.00	-75.5	2,718	-2.78%
2023/06/26	130	365.12	12	365.92	364.00	118	2,709	4.36%	大買/鉅額交易
2023/06/21	40	378.01	0	0.00	377.00	40	2,670	1.50%
2023/06/20	343	382.54	49.4	377.17	381.50	293.6	2,630	11.16%	大買/鉅額交易
2023/06/19	0	0.00	31	389.27	389.50	-31	2,535	-1.22%
2023/06/16	171	354.89	83	354.84	354.50	88	2,490	3.53%	大買/
2023/06/15	20.3	356.45	8	350.00	357.00	12.3	2,404	0.51%
2023/06/14	3	351.00	0	0.00	350.00	3	2,390	0.13%
2023/06/13	21	354.26	50	354.89	359.00	-29	2,385	-1.22%
2023/06/12	4	359.13	0	0.00	357.00	4	2,381	0.17%
2023/06/09	22	367.70	95.4	363.04	360.00	-73.4	2,410	-3.05%
2023/06/08	9	382.94	22	371.57	370.00	-13	2,433	-0.53%
2023/06/07	200	382.90	7	383.00	383.00	193	2,433	7.93%	大買/鉅額交易
2023/06/06	24	381.40	17	382.50	382.50	7	2,436	0.29%
2023/06/05	12	383.25	0	0.00	386.50	12	2,434	0.49%
2023/06/02	3	394.00	0	0.00	394.00	3	2,423	0.12%
2023/06/01	0	0.00	1.5	400.36	398.00	-1.5	2,426	-0.06%
2023/05/31	12	400.42	3	400.50	400.50	9	2,444	0.37%
2023/05/30	32	393.02	74	392.53	397.00	-42	2,446	-1.72%
2023/05/29	303	395.13	4	393.38	394.50	299	2,483	12.04%	大買/鉅額交易
2023/05/26	14	380.61	14	380.11	382.00	0	2,465	0.00%
2023/05/25	0	0.00	23	385.15	375.00	-23	2,448	-0.94%
2023/05/24	17.8	390.33	80.9	387.24	392.00	-63.2	2,419	-2.61%
2023/05/23	23	383.50	0	0.00	383.50	23	2,415	0.95%
2023/05/22	212	376.32	1	375.00	376.00	211	2,387	8.84%	大買/鉅額交易
2023/05/19	283	378.33	5	376.00	374.50	278	2,362	11.77%	大買/鉅額交易
2023/05/18	312	388.91	50	390.42	388.00	262	2,292	11.43%	大買/鉅額交易
2023/05/17	39	401.45	75	398.48	402.00	-36	2,235	-1.61%
2023/05/16	5	390.60	1	396.00	388.00	4	2,226	0.18%
2023/05/15	64	399.84	11	402.09	390.50	53	2,222	2.38%
2023/05/12	12	432.79	13	433.42	433.50	-1	2,202	-0.05%
2023/05/11	68	448.81	10	438.95	440.50	58	2,237	2.59%
2023/05/10	7	451.00	115.5	455.32	451.00	-108.5	2,258	-4.80%	大賣/鉅額交易
2023/05/09	4	476.00	13	475.62	476.00	-9	2,263	-0.40%
2023/05/08	10	478.70	16	477.91	478.00	-6	2,279	-0.26%
2023/05/05	10	466.50	215	466.31	466.50	-205	2,295	-8.93%	大賣/鉅額交易
2023/05/04	1	479.00	4	475.25	471.00	-3	2,328	-0.13%
2023/05/03	1	477.00	12	476.67	477.00	-11	2,374	-0.46%
2023/05/02	25	490.08	30	485.38	476.50	-5	2,502	-0.20%
2023/04/28	21	475.29	1	480.50	480.50	20	2,508	0.80%
2023/04/27	0	0.00	31	461.06	460.00	-31	2,511	-1.23%
2023/04/26	19	448.16	19	441.76	451.50	0	2,512	0.00%
2023/04/25	2	453.00	20	462.55	453.00	-18	2,510	-0.72%
2023/04/21	2	479.00	2	485.50	479.00	0	2,543	0.00%
2023/04/20	23	507.43	1	512.00	501.00	22	2,567	0.86%
2023/04/19	17	510.47	4	502.75	512.00	13	2,575	0.50%
2023/04/18	6	528.00	0	0.00	503.00	6	2,573	0.23%
2023/04/17	5	511.00	20	496.60	514.00	-15	2,551	-0.59%
2023/04/14	16	498.19	0	0.00	498.00	16	2,507	0.64%
2023/04/13	4	486.13	0	0.00	485.00	4	2,497	0.16%
2023/04/12	244	496.55	3	496.00	496.00	241	2,499	9.64%	大買/鉅額交易
2023/04/11	13	492.00	0	0.00	491.50	13	2,493	0.52%
2023/04/10	72	488.94	0	0.00	494.00	72	2,491	2.89%
2023/04/06	0	0.00	12	472.00	472.50	-12	2,479	-0.48%
2023/03/31	34	481.71	55	479.46	479.50	-21	2,481	-0.85%
2023/03/30	3	480.83	33	480.77	484.50	-30	2,486	-1.21%
2023/03/29	2	477.50	1	490.50	470.00	1	2,493	0.04%
2023/03/28	31	484.15	28	479.05	476.50	3	2,497	0.12%
2023/03/27	21	502.00	0	0.00	502.00	21	2,472	0.85%
2023/03/24	10	512.40	4	510.75	512.00	6	2,495	0.24%
2023/03/23	22	508.91	2	512.00	512.00	20	2,512	0.80%
2023/03/22	24	509.08	0	0.00	508.00	24	2,557	0.94%
2023/03/21	0	0.00	34	503.88	503.00	-34	2,576	-1.32%
2023/03/20	3	506.00	1	513.00	513.00	2	2,583	0.08%
2023/03/17	6	504.33	54.7	500.33	499.00	-48.7	2,598	-1.88%
2023/03/16	23	500.74	22	503.70	500.00	1	2,612	0.04%
2023/03/15	17	504.00	14	502.29	503.00	3	2,620	0.11%
2023/03/14	6	481.00	8	489.50	482.00	-2	2,607	-0.08%
2023/03/13	42	511.43	23	511.35	510.00	19	2,643	0.72%
2023/03/10	0	0.00	170	574.95	566.00	-170	2,639	-6.44%	大賣/鉅額交易
2023/03/09	2	592.00	0	0.00	592.00	2	2,655	0.08%
2023/03/08	40	587.33	10	585.50	586.00	30	2,675	1.12%
2023/03/07	10	594.50	1	590.00	590.00	9	2,657	0.34%
2023/03/06	23	593.13	7	592.14	588.00	16	2,648	0.60%
2023/03/03	22	610.59	17	607.24	596.00	5	2,629	0.19%
2023/03/02	2	600.00	10	599.30	604.00	-8	2,623	-0.30%
2023/03/01	264.7	591.24	28.2	586.31	600.00	236.5	2,608	9.07%	大買/鉅額交易
2023/02/24	10	582.00	0	0.00	582.00	10	2,557	0.39%
2023/02/23	15	591.87	5	584.00	584.00	10	2,547	0.39%
2023/02/22	0	0.00	26	579.15	580.00	-26	2,543	-1.02%
2023/02/21	4	588.00	35	594.20	597.00	-31	2,540	-1.22%
2023/02/20	2	571.00	4	583.75	588.00	-2	2,580	-0.08%
2023/02/17	0	0.00	10	570.40	575.00	-10	2,600	-0.38%
2023/02/16	1	587.00	19	587.00	587.00	-18	2,627	-0.69%
2023/02/15	56	588.02	247	587.83	588.00	-191	2,648	-7.21%	大賣/鉅額交易
2023/02/14	1	606.00	43	598.93	600.00	-42	2,627	-1.60%
2023/02/13	25.5	618.59	22	609.86	606.00	3.5	2,627	0.13%
2023/02/10	8	632.25	31	643.35	631.00	-23	2,592	-0.89%
2023/02/09	9	650.89	5	662.40	650.00	4	2,592	0.15%
2023/02/08	25	614.32	7	648.00	654.00	18	2,535	0.71%
2023/02/07	2	595.00	19	590.32	595.00	-17	2,511	-0.68%
2023/02/06	8	574.75	20	578.05	578.00	-12	2,487	-0.48%
2023/02/03	0	0.00	30	591.07	593.00	-30	2,484	-1.21%
2023/02/02	85.4	594.75	166	592.54	594.00	-80.6	2,480	-3.25%	大賣/
2023/02/01	24	588.00	46	588.39	588.00	-22	2,476	-0.89%
2023/01/31	230	585.20	33	592.52	601.00	197	2,479	7.95%	大買/鉅額交易
2023/01/30	2	578.00	63	578.00	578.00	-61	2,387	-2.55%
2023/01/17	2	520.00	13	526.00	526.00	-11	2,395	-0.46%
2023/01/16	13	515.31	6	517.50	519.00	7	2,404	0.29%
2023/01/13	150.6	510.57	0	0.00	507.00	150.6	2,421	6.22%	大買/鉅額交易
2023/01/12	2	500.00	3.5	501.57	500.00	-1.5	2,443	-0.06%
2023/01/11	14	520.00	12	521.08	520.00	2	2,428	0.08%
2023/01/10	189	518.73	18.6	520.55	519.00	170.4	2,413	7.06%	大買/鉅額交易
2023/01/09	43	515.47	0	0.00	532.00	43	2,389	1.80%
2023/01/06	19	479.11	4	479.98	484.00	15	2,396	0.63%
2023/01/05	4	463.13	3	459.00	459.00	1	2,397	0.04%
2023/01/04	4	453.50	0	0.00	453.50	4	2,399	0.17%
2023/01/03	4	454.50	20	436.50	453.50	-16	2,441	-0.66%
2022/12/30	11	437.14	8	438.94	436.50	3	2,436	0.12%
2022/12/29	8	432.50	19	428.37	432.50	-11	2,440	-0.45%
2022/12/28	0	0.00	15	434.50	434.50	-15	2,471	-0.61%
2022/12/27	125	453.09	0	0.00	453.50	125	2,475	5.05%	大買/鉅額交易
2022/12/26	2	445.00	3	442.33	445.00	-1	2,480	-0.04%
2022/12/23	10	436.60	4	421.00	445.00	6	2,512	0.24%
2022/12/22	13	440.77	236	446.97	439.00	-223	2,510	-8.88%	大賣/鉅額交易
2022/12/21	1	459.00	43	448.05	445.00	-42	2,529	-1.66%
2022/12/20	0	0.00	34	462.46	453.50	-34	2,523	-1.35%
2022/12/19	0	0.00	39	480.69	471.50	-39	2,530	-1.54%
2022/12/16	2.4	508.42	97	496.32	503.00	-94.6	2,565	-3.69%
2022/12/15	0	0.00	38	521.00	520.00	-38	2,541	-1.50%
2022/12/14	539	514.24	13	530.54	532.00	526	2,537	20.73%	大買/鉅額交易
2022/12/13	24	497.27	4	499.38	492.00	20	2,503	0.80%
2022/12/12	296.8	485.47	17	479.50	486.00	279.8	2,495	11.21%	大買/鉅額交易
2022/12/09	26	479.77	12	472.63	477.00	14	2,548	0.55%
2022/12/08	2	458.00	56	466.92	458.00	-54	2,521	-2.14%
2022/12/07	21	490.10	45	492.42	483.50	-24	2,503	-0.96%
2022/12/06	2	548.00	33	531.36	513.00	-31	2,491	-1.24%
2022/12/05	489	557.76	361	559.25	569.00	128	2,483	5.15%	大買/大賣/鉅額交易
2022/12/02	36	508.25	38	536.97	544.00	-2	2,419	-0.08%
2022/12/01	61	476.36	12	488.63	495.00	49	2,392	2.05%
2022/11/30	69	451.86	50.2	453.38	450.00	18.8	2,371	0.79%
2022/11/29	9	469.78	92	472.03	467.00	-83	2,348	-3.53%
2022/11/28	6	478.50	45	478.24	478.50	-39	2,365	-1.65%
2022/11/25	93	491.08	26	485.50	485.50	67	2,403	2.79%
2022/11/24	21	491.93	26	489.90	491.00	-5	2,416	-0.21%
2022/11/23	2	482.75	27	477.22	465.00	-25	2,417	-1.03%
2022/11/22	109	489.06	24	483.75	482.00	85	2,440	3.48%	大買/
2022/11/21	49	497.26	13	486.50	485.50	36	2,472	1.46%
2022/11/18	23	505.74	38	508.05	504.00	-15	2,511	-0.60%
2022/11/17	133	504.15	16	498.56	504.00	117	2,520	4.64%	大買/鉅額交易
2022/11/16	257	496.85	54	493.16	497.00	203	2,524	8.04%	大買/鉅額交易
2022/11/15	362	469.06	16	472.25	467.00	346	2,522	13.72%	大買/鉅額交易
2022/11/14	65	460.35	74	454.01	468.00	-9	2,519	-0.36%
2022/11/11	222	447.18	43	445.21	442.50	179	2,483	7.21%	大買/鉅額交易
2022/11/10	19	432.66	4	432.00	432.00	15	2,478	0.61%
2022/11/09	57	426.64	69	427.01	428.00	-12	2,507	-0.48%
2022/11/08	17	410.26	0	0.00	406.50	17	2,508	0.68%
2022/11/07	28	399.82	3	400.17	400.50	25	2,494	1.00%
2022/11/04	42	392.63	39	391.65	397.50	3	2,483	0.12%
2022/11/03	16	379.34	40	380.83	385.00	-24	2,501	-0.96%
2022/11/02	86	390.81	18	389.58	389.50	68	2,505	2.71%
2022/11/01	11	389.50	34	391.85	392.50	-23	2,544	-0.90%
2022/10/31	37	375.00	20	373.55	374.00	17	2,561	0.66%
2022/10/28	63	361.53	54	362.06	363.50	9	2,583	0.35%
2022/10/27	55	365.12	11	367.50	367.50	44	2,558	1.72%
2022/10/26	26	367.23	9	367.78	363.50	17	2,557	0.66%
2022/10/25	13	387.77	58	376.12	374.00	-45	2,548	-1.77%
2022/10/24	52	417.12	17	406.09	403.50	35	2,554	1.37%
2022/10/21	51	399.19	93	393.95	390.50	-42	2,561	-1.64%
2022/10/20	6	383.50	160	386.06	387.00	-154	2,544	-6.05%	大賣/鉅額交易
2022/10/19	15	420.13	86	418.07	419.00	-71	2,530	-2.81%
2022/10/18	12	419.13	206	416.76	422.00	-194	2,569	-7.55%	大賣/鉅額交易
2022/10/17	76	392.65	229	391.16	402.00	-153	2,600	-5.88%	大賣/鉅額交易
2022/10/14	15	418.17	225	416.64	416.50	-210	2,667	-7.87%	大賣/鉅額交易
2022/10/13	30	409.58	203	404.84	401.00	-173	2,727	-6.34%	大賣/鉅額交易
2022/10/12	12	419.04	94.5	417.86	425.00	-82.5	2,741	-3.01%
2022/10/11	237	417.09	32	419.45	420.00	205	2,783	7.37%	大買/鉅額交易
2022/10/07	49	460.07	21	460.19	460.00	28	2,818	0.99%
2022/10/06	281	459.03	2	462.00	462.00	279	2,883	9.68%	大買/鉅額交易
2022/10/05	27	453.11	16	452.03	450.50	11	2,913	0.38%
2022/10/04	156	441.84	5	441.60	442.50	151	2,878	5.25%	大買/鉅額交易
2022/10/03	216.1	423.23	4	421.38	424.50	212.1	2,857	7.42%	大買/鉅額交易
2022/09/30	56	417.34	24	419.83	421.00	32	2,844	1.12%
2022/09/29	67	413.72	3.3	413.86	414.00	63.7	2,803	2.27%
2022/09/28	21	405.57	7	425.50	402.50	14	2,778	0.50%
2022/09/27	22	431.36	0	0.00	430.00	22	2,739	0.80%
2022/09/26	0	0.00	338	430.17	428.00	-338	2,720	-12.42%	大賣/鉅額交易
2022/09/23	73	457.55	317	450.36	450.00	-244	2,686	-9.08%	大賣/鉅額交易
2022/09/22	16	488.38	7	492.64	499.50	9	2,634	0.34%
2022/09/21	20	497.00	21	500.62	504.00	-1	2,618	-0.04%
2022/09/20	21	516.38	42	509.17	509.00	-21	2,599	-0.81%
2022/09/19	5	509.80	9	512.00	505.00	-4	2,579	-0.16%
2022/09/16	156.1	519.49	394.9	520.20	521.00	-238.8	2,564	-9.31%	大買/大賣/鉅額交易
2022/09/15	30	524.07	30	525.03	521.00	0	2,484	0.00%
2022/09/14	0	0.00	22	510.70	516.00	-22	2,467	-0.89%
2022/09/13	176	524.38	60	529.67	524.00	116	2,450	4.73%	大買/鉅額交易
2022/09/12	183	504.74	7	507.29	508.00	176	2,418	7.28%	大買/鉅額交易
2022/09/08	5	462.80	30	473.63	477.00	-25	2,379	-1.05%
2022/09/07	49	467.11	250	468.44	461.50	-201	2,333	-8.62%	大賣/鉅額交易
2022/09/06	37	490.36	9	482.56	481.00	28	2,295	1.22%
2022/09/05	5.1	496.66	0	0.00	490.50	5.1	2,271	0.22%
2022/09/02	61	508.85	16.1	506.66	499.00	44.9	2,258	1.99%
2022/09/01	672	517.86	21	524.90	518.00	651	2,233	29.14%	大買/鉅額交易
2022/08/31	16	533.38	5	533.00	533.00	11	2,192	0.50%
2022/08/30	2	534.50	45	536.22	530.00	-43	2,179	-1.97%
2022/08/29	9	541.67	43	539.67	540.00	-34	2,158	-1.58%
2022/08/26	17	574.29	7	580.00	565.00	10	2,120	0.47%
2022/08/25	73	574.04	0	0.00	579.00	73	2,075	3.52%
2022/08/24	0	0.00	143	565.14	562.00	-143	2,028	-7.05%	大賣/鉅額交易
2022/08/23	7	573.57	36	579.81	581.00	-29	2,007	-1.44%
2022/08/22	0	0.00	4	592.00	592.00	-4	1,974	-0.20%
2022/08/19	176	653.17	2	656.00	656.00	174	1,905	9.13%	大買/鉅額交易
2022/08/18	430	626.99	23	629.09	638.00	407	1,863	21.84%	大買/鉅額交易
2022/08/17	3	643.00	3	641.00	641.00	0	1,845	0.00%
2022/08/16	8	633.25	42	633.21	637.00	-34	1,818	-1.87%
2022/08/15	6.2	601.41	24	602.96	608.00	-17.8	1,773	-1.01%
2022/08/12	7.4	585.21	13	585.77	579.00	-5.6	1,741	-0.32%
2022/08/11	17	590.18	5	587.40	588.00	12	1,731	0.69%
2022/08/10	0	0.00	50	563.26	562.00	-50	1,709	-2.92%
2022/08/09	2.1	575.86	3	574.00	574.00	-0.9	1,681	-0.05%
2022/08/08	1	576.00	10	576.00	576.00	-9	1,670	-0.54%
2022/08/05	468	550.43	0	0.00	550.00	468	1,633	28.65%	大買/鉅額交易
2022/08/04	2	527.03	57	527.44	527.00	-55	1,591	-3.46%
2022/08/03	1	527.00	9	520.00	520.00	-8	1,547	-0.52%
2022/08/02	6	536.50	408	519.23	524.00	-402	1,530	-26.27%	大賣/鉅額交易
2022/08/01	6	557.83	18	552.06	542.00	-12	1,479	-0.81%
2022/07/29	0	0.00	38	581.50	556.00	-38	1,444	-2.63%
2022/07/28	299	580.05	274	570.46	564.00	25	1,412	1.77%	大買/大賣/
2022/07/27	13	565.31	0	0.00	564.00	13	1,383	0.94%
2022/07/26	32	563.09	173.2	572.47	562.00	-141.2	1,354	-10.43%	大賣/鉅額交易
2022/07/25	5	588.80	10	592.20	578.00	-5	1,324	-0.38%
2022/07/22	0	0.00	71	617.54	615.00	-71	1,272	-5.58%
2022/07/21	0	0.00	23	604.04	623.00	-23	1,217	-1.89%
2022/07/20	0	0.00	139.9	595.57	595.00	-139.9	1,125	-12.43%	大賣/鉅額交易
2022/07/19	18	554.17	27	570.70	552.00	-9	1,027	-0.88%
2022/07/18	16	580.00	11	569.09	580.00	5	986	0.51%
2022/07/15	28	537.61	200	556.42	574.00	-172	928	-18.52%	大賣/鉅額交易
2022/07/14	44	529.59	33	553.48	553.00	11	836	1.32%
2022/07/13	14	560.43	4	560.00	560.00	10	767	1.30%
2022/07/05	0	0.00	10	2464.50	2485.00	-10	724	-1.38%
2022/07/04	0	0.00	51.5	2321.85	2405.00	-51.5	735	-7.00%
2022/07/01	0	0.00	5	2257.00	2250.00	-5	741	-0.67%
2022/06/30	6	2395.00	27	2397.04	2395.00	-21	742	-2.83%
2022/06/29	1	2515.00	13	2540.77	2515.00	-12	738	-1.62%
2022/06/28	53	2611.51	0	0.00	2670.00	53	738	7.18%
2022/06/27	15	2534.33	9	2525.00	2525.00	6	733	0.82%
2022/06/24	5	2418.00	28	2427.86	2430.00	-23	725	-3.17%
2022/06/23	28	2427.68	1.1	2362.73	2450.00	26.9	715	3.76%
2022/06/22	7	2417.86	45	2413.78	2435.00	-38	712	-5.33%
2022/06/21	16	2387.81	0	0.00	2410.00	16	702	2.28%
2022/06/20	8.4	2315.35	2	2340.00	2315.00	6.4	697	0.92%
2022/06/17	2	2325.00	16	2279.38	2260.00	-14	690	-2.03%
2022/06/16	10	2564.50	0	0.00	2400.00	10	679	1.47%
2022/06/15	9.8	2503.16	0	0.00	2490.00	9.8	700	1.40%
2022/06/14	0	0.00	11	2576.36	2590.00	-11	695	-1.58%
2022/06/13	0	0.00	16	2629.06	2605.00	-16	722	-2.22%
2022/06/10	1	2710.00	0	0.00	2795.00	1	733	0.14%
2022/06/09	1	2870.00	0	0.00	2790.00	1	740	0.14%
2022/06/08	7	2916.43	7	2877.86	2840.00	0	746	0.00%
2022/06/07	0	0.00	8	2837.50	2835.00	-8	748	-1.07%
2022/06/06	0	0.00	5	2800.00	2870.00	-5	750	-0.67%
2022/06/02	11	2959.55	3	2978.33	2940.00	8	749	1.07%
2022/06/01	10	2993.50	71	2990.49	2935.00	-61	747	-8.16%
2022/05/31	58	2967.07	52.4	2991.12	3040.00	5.7	742	0.76%
2022/05/30	19	2887.63	0	0.00	2870.00	19	729	2.61%
2022/05/27	3	2763.33	1.2	2635.83	2775.00	1.8	719	0.25%
2022/05/26	18	2571.11	7.1	2601.56	2545.00	10.9	719	1.52%
2022/05/25	2	2577.50	0	0.00	2575.00	2	715	0.28%
2022/05/24	13	2680.39	15	2637.00	2600.00	-2	706	-0.28%
2022/05/23	11	2884.09	60	2874.67	2860.00	-49	695	-7.05%
2022/05/20	4	2872.50	0.2	2870.00	2870.00	3.8	695	0.55%
2022/05/19	13	2801.54	20	2825.75	2870.00	-7	693	-1.01%
2022/05/18	20	2895.00	107	2905.47	2925.00	-87	687	-12.66%	大賣/
2022/05/17	11	2784.09	11	2740.00	2815.00	0	674	0.00%
2022/05/16	0	0.00	14.9	2702.50	2720.00	-14.9	657	-2.26%
2022/05/13	1	2500.00	74.4	2486.26	2475.00	-73.4	657	-11.17%
2022/05/12	8	2526.25	15	2490.67	2520.00	-7	653	-1.07%
2022/05/11	10	2536.50	45.4	2489.74	2530.00	-35.4	652	-5.43%
2022/05/10	25	2401.40	150	2395.00	2415.00	-125	651	-19.20%	大賣/鉅額交易
2022/05/06	5	2528.00	0	0.00	2515.00	5	635	0.79%
2022/05/05	1	2775.00	3	2871.67	2790.00	-2	637	-0.31%
2022/05/04	8.6	2704.96	1	2705.00	2680.00	7.6	633	1.20%
2022/05/03	28.4	2777.65	9	2792.22	2830.00	19.4	635	3.06%
2022/04/29	5	2730.00	1	2720.00	2715.00	4	630	0.63%
2022/04/28	8	2588.13	11	2595.46	2610.00	-3	630	-0.48%
2022/04/27	0	0.00	5	2514.00	2560.00	-5	632	-0.79%
2022/04/26	9	2532.22	8	2635.63	2560.00	1	624	0.16%
2022/04/25	18	2688.89	19	2746.32	2795.00	-1	615	-0.16%
2022/04/22	4	2780.00	5	2779.00	2765.00	-1	612	-0.16%
2022/04/21	1	2900.00	6	2920.00	2890.00	-5	618	-0.81%
2022/04/20	3	2820.00	9	2817.22	2850.00	-6	617	-0.97%
2022/04/19	1	2720.00	0	0.00	2720.00	1	620	0.16%
2022/04/18	16	2775.94	55	2776.55	2810.00	-39	622	-6.26%
2022/04/15	4	2681.25	44	2748.07	2665.00	-40	622	-6.42%
2022/04/14	5	2896.00	4	2900.00	2910.00	1	622	0.16%
2022/04/13	8	2776.25	2	2745.00	2780.00	6	620	0.97%
2022/04/12	27	2741.48	50	2733.40	2735.00	-23	618	-3.72%
2022/04/11	0	0.00	11	2815.46	2720.00	-11	611	-1.80%
2022/04/08	0	0.00	61	2886.39	2835.00	-61	599	-10.17%
2022/04/07	1.5	3088.75	60	3076.67	3050.00	-58.5	580	-10.08%
2022/04/06	3	3156.67	13	3167.69	3195.00	-10	569	-1.76%
2022/04/01	0	0.00	5	3301.00	3315.00	-5	563	-0.89%
2022/03/31	1	3450.00	2	3430.00	3430.00	-1	561	-0.18%
2022/03/30	9	3453.89	16	3440.00	3440.00	-7	554	-1.26%
2022/03/28	0	0.00	8	3250.63	3260.00	-8	549	-1.46%
2022/03/25	0	0.00	9	3262.78	3250.00	-9	551	-1.63%
2022/03/24	1	3485.00	2	3360.00	3360.00	-1	545	-0.18%
2022/03/23	0	0.00	4	3475.00	3470.00	-4	548	-0.73%
2022/03/22	5	3422.00	0	0.00	3410.00	5	548	0.91%
2022/03/21	0	0.00	9	3327.77	3355.00	-9	547	-1.65%
2022/03/18	5	3287.00	61	3283.23	3300.00	-56	543	-10.30%
2022/03/17	0	0.00	1	3160.00	3160.00	-1	516	-0.19%
2022/03/16	0	0.00	3	2818.33	2875.00	-3	512	-0.59%
2022/03/15	11	2770.00	0	0.00	2770.00	11	476	2.31%
2022/03/14	6	3075.00	1	3385.00	3075.00	5	467	1.07%
2022/03/11	72	3430.35	5	3398.00	3415.00	67	464	14.43%
2022/03/10	5	3547.00	0	0.00	3565.00	5	456	1.09%
2022/03/09	2	3260.00	9	3250.00	3255.00	-7	452	-1.55%
2022/03/08	2	3320.00	1	3270.00	3255.00	1	443	0.23%
2022/03/07	5	3495.00	8	3453.75	3430.00	-3	435	-0.69%
2022/03/04	1	3815.00	4	3753.75	3700.00	-3	435	-0.69%
2022/03/03	2.3	3866.09	1	3870.00	3900.00	1.3	434	0.30%
2022/03/02	2	3817.50	1	3790.00	3780.00	1	432	0.23%
2022/03/01	23	3877.39	2	3837.50	3855.00	21	434	4.83%
2022/02/25	5	3640.00	2	3672.50	3640.00	3	433	0.69%
2022/02/24	6	3645.83	2.3	3644.06	3655.00	3.7	435	0.84%
2022/02/23	6	3649.17	24.4	3609.02	3640.00	-18.4	435	-4.23%
2022/02/22	25	3602.00	12	3577.50	3600.00	13	433	3.00%
2022/02/21	0	0.00	6	3708.33	3700.00	-6	431	-1.39%
2022/02/18	0	0.00	2.2	3717.20	3775.00	-2.2	433	-0.52%
2022/02/17	12	3808.75	2	3790.00	3780.00	10	436	2.29%
2022/02/16	0	0.00	5.7	3854.96	3805.00	-5.7	435	-1.32%
2022/02/15	3	3793.33	4	3818.75	3775.00	-1	436	-0.23%
2022/02/14	0	0.00	5	3801.00	3825.00	-5	432	-1.16%
2022/02/11	55	3955.91	4	3900.00	3895.00	51	427	11.92%
2022/02/10	5	4051.52	2	4082.50	4080.00	3	423	0.70%
2022/02/09	0	0.00	16	3901.25	3910.00	-16	417	-3.83%
2022/02/08	0	0.00	39	3852.95	3870.00	-39	414	-9.42%
2022/02/07	17.7	3825.76	8	3855.63	3795.00	9.7	407	2.38%
2022/01/26	1	3625.00	6	3669.17	3630.00	-5	389	-1.28%
2022/01/25	14	3582.86	54	3586.85	3565.00	-40	383	-10.43%
2022/01/24	0	0.00	2	3695.00	3715.00	-2	376	-0.53%
2022/01/21	34	3716.62	16	3695.31	3650.00	18	372	4.83%
2022/01/20	2	3800.00	3	3801.67	3800.00	-1	365	-0.27%
2022/01/19	0	0.00	4	3818.75	3820.00	-4	358	-1.11%
2022/01/18	17	3959.12	2	4000.00	3900.00	15	358	4.18%
2022/01/17	3	3843.33	0	0.00	3855.00	3	352	0.85%
2022/01/14	0	0.00	103	3721.41	3850.00	-103	347	-29.61%	大賣/鉅額交易
2022/01/12	8	3963.75	68.5	3951.13	3915.00	-60.5	329	-18.35%
2022/01/11	35.5	4014.47	21.1	4075.04	3980.00	14.4	322	4.46%
2022/01/10	3	4125.00	12	4163.75	4220.00	-9	311	-2.89%
2022/01/07	1	4340.00	0	0.00	4380.00	1	307	0.32%
2022/01/06	2	4665.00	0	0.00	4430.00	2	304	0.66%
2022/01/05	2	4787.50	3	4836.67	4920.00	-1	299	-0.33%
2022/01/04	0	0.00	16	4829.38	4800.00	-16	298	-5.36%
2022/01/03	1.7	5124.30	0	0.00	5085.00	1.7	295	0.57%
2021/12/30	4	5111.25	0	0.00	5025.00	4	299	1.34%
2021/12/29	5	5099.00	3	5120.00	5110.00	2	301	0.66%
2021/12/28	2	5060.00	1	5030.00	5050.00	1	306	0.33%
2021/12/27	5.3	5010.38	0	0.00	5030.00	5.3	308	1.72%
2021/12/24	2	4912.50	0	0.00	4800.00	2	308	0.65%
2021/12/23	12	4797.92	0	0.00	4800.00	12	311	3.85%
2021/12/22	0	0.00	1	4850.00	4865.00	-1	313	-0.32%
2021/12/21	5	4834.00	0	0.00	4790.00	5	316	1.58%
2021/12/20	0	0.00	17.4	4631.19	4630.00	-17.4	314	-5.54%
2021/12/17	3	4488.33	2.6	4557.91	4685.00	0.4	313	0.12%
2021/12/16	0	0.00	1	4550.00	4550.00	-1	307	-0.32%
2021/12/15	0	0.00	10.2	4355.06	4385.00	-10.2	304	-3.35%
2021/12/14	1	4265.00	50	4302.60	4265.00	-49	306	-16.00%
2021/12/13	4	4410.00	12	4496.67	4500.00	-8	304	-2.63%
2021/12/10	1.4	4401.65	0	0.00	4370.00	1.4	302	0.46%
2021/12/09	1	4495.00	5	4464.00	4490.00	-4	307	-1.30%
2021/12/08	16	4380.63	2	4407.50	4385.00	14	307	4.56%
2021/12/07	2	4295.00	13.3	4227.26	4205.00	-11.3	299	-3.79%
2021/12/06	18	4413.33	26	4409.81	4420.00	-8	292	-2.73%
2021/12/03	0	0.00	3.8	4571.58	4545.00	-3.8	292	-1.30%
2021/12/02	4.3	4671.25	3.2	4830.13	4835.00	1	289	0.35%
2021/12/01	6	4650.83	0	0.00	4655.00	6	286	2.09%
2021/11/30	3	4668.33	1	4690.00	4690.00	2	289	0.69%
2021/11/29	1	4595.00	0	0.00	4470.00	1	288	0.35%
2021/11/25	0	0.00	2	4570.00	4495.00	-2	291	-0.69%
2021/11/24	1	4550.00	25	4585.80	4550.00	-24	290	-8.25%
2021/11/23	0	0.00	66	4730.99	4705.00	-66	286	-23.03%
2021/11/22	0	0.00	59	5065.59	5000.00	-59	282	-20.86%
2021/11/19	1	5300.00	83	5254.64	5250.00	-82	280	-29.21%
2021/11/18	1	5250.00	11	5308.64	5305.00	-10	279	-3.58%
2021/11/17	7	5421.43	0	0.00	5350.00	7	280	2.50%
2021/11/15	5	5152.00	9	5122.22	5140.00	-4	278	-1.44%
2021/11/12	3	5035.00	0	0.00	5150.00	3	281	1.07%
2021/11/11	1	4755.00	2	4840.00	4885.00	-1	281	-0.35%
2021/11/10	2	4855.00	8	4830.00	4880.00	-6	282	-2.12%
2021/11/09	1	4820.00	0	0.00	4820.00	1	284	0.35%
2021/11/08	2	4975.00	2	4750.00	4700.00	0	286	0.00%
2021/11/05	1	4825.00	9	4918.33	4950.00	-8	283	-2.82%
2021/11/04	8	4802.50	0	0.00	4785.00	8	280	2.85%
2021/11/03	11	4673.18	4	4653.75	4685.00	7	278	2.51%
2021/11/02	7	4650.00	8	4613.13	4650.00	-1	278	-0.36%
2021/11/01	5	4540.00	2.2	4563.60	4585.00	2.8	280	0.99%
2021/10/28	2	4515.00	0	0.00	4515.00	2	277	0.72%
2021/10/27	35	4421.14	1	4560.00	4430.00	34	274	12.39%
2021/10/26	16	4430.63	3	4445.00	4445.00	13	275	4.71%
2021/10/25	2	4295.00	1	4280.00	4295.00	1	275	0.36%
2021/10/22	19.1	4241.19	1	4255.00	4280.00	18.1	278	6.50%
2021/10/21	9.5	4108.72	1	4100.00	4100.00	8.5	279	3.05%
2021/10/20	21.2	4087.81	0	0.00	4100.00	21.2	279	7.59%
2021/10/19	7.8	4128.24	0	0.00	4125.00	7.8	278	2.82%
2021/10/18	2	4032.50	0	0.00	4000.00	2	279	0.72%
2021/10/15	5	4043.00	0	0.00	4085.00	5	280	1.78%
2021/10/14	0	0.00	0.2	3945.00	3955.00	-0.2	278	-0.06%
2021/10/13	2	3875.00	10	3890.00	3875.00	-8	278	-2.88%
2021/10/12	5	3950.00	0	0.00	3880.00	5	278	1.80%
2021/10/07	10	4025.00	0	0.00	4030.00	10	278	3.59%
2021/10/06	7	3821.43	0	0.00	3835.00	7	275	2.54%
2021/10/05	1	3950.00	1	3950.00	3950.00	0	279	0.00%
2021/10/04	5	4044.00	0.2	3845.00	3880.00	4.8	277	1.72%
2021/10/01	1	4135.00	4	3950.00	3950.00	-3	279	-1.07%
2021/09/30	13.9	4166.60	5	4189.00	4105.00	8.9	278	3.19%
2021/09/29	0	0.00	6	4250.83	4145.00	-6	274	-2.18%
2021/09/28	0	0.00	2	4487.50	4455.00	-2	271	-0.74%
2021/09/27	19	4430.53	3	4445.00	4445.00	16	267	5.99%
2021/09/24	10.2	4389.18	0	0.00	4415.00	10.2	268	3.81%
2021/09/23	1.9	4282.47	0	0.00	4260.00	1.9	269	0.71%
2021/09/22	4	4151.25	6	4174.17	4175.00	-2	272	-0.74%
2021/09/17	7	4105.71	0	0.00	4130.00	7	272	2.57%
2021/09/16	0	0.00	4	4157.50	4075.00	-4	269	-1.49%
2021/09/15	9	4171.67	17	4160.00	4160.00	-8	270	-2.96%
2021/09/14	0.3	4395.00	1	4375.00	4375.00	-0.7	270	-0.26%
2021/09/09	1	4005.00	3	4000.00	4035.00	-2	268	-0.74%
2021/09/08	2.5	4183.00	1	4095.00	4095.00	1.5	268	0.56%
2021/09/07	1	4070.00	0	0.00	4025.00	1	266	0.37%
2021/09/06	1	4110.00	0	0.00	4075.00	1	265	0.38%
2021/09/03	7	4174.29	67	4138.81	4120.00	-60	267	-22.46%
2021/09/02	1	4260.00	0	0.00	4260.00	1	265	0.38%
2021/09/01	4	4178.75	3	4155.00	4285.00	1	262	0.38%
2021/08/31	1	3980.00	3.9	3988.29	3980.00	-2.9	264	-1.11%
2021/08/27	1	3625.00	4	3657.50	3750.00	-3	265	-1.13%
2021/08/26	2	3655.00	3	3630.00	3580.00	-1	269	-0.37%
2021/08/24	0	0.00	1	3690.00	3600.00	-1	291	-0.34%
2021/08/23	1	3705.00	3	3690.00	3690.00	-2	299	-0.67%
2021/08/20	3	3491.67	0	0.00	3535.00	3	304	0.99%
2021/08/19	0	0.00	1	3490.00	3385.00	-1	314	-0.32%
2021/08/18	0	0.00	6	3448.33	3490.00	-6	318	-1.88%
2021/08/17	23	3506.52	45	3538.67	3485.00	-22	324	-6.78%
2021/08/16	0	0.00	1	3645.00	3645.00	-1	326	-0.31%
2021/08/13	0	0.00	2	3870.00	3755.00	-2	330	-0.60%
2021/08/12	0	0.00	2	3970.00	4000.00	-2	334	-0.60%
2021/08/11	3	4000.00	0	0.00	4000.00	3	332	0.90%
2021/08/10	23	4008.26	0	0.00	4000.00	23	336	6.84%
2021/08/06	0	0.00	15	4041.67	4090.00	-15	349	-4.30%
2021/08/05	5.1	3987.53	1	4000.00	4000.00	4.1	352	1.15%
2021/08/03	1	3720.00	1	3770.00	3710.00	0	369	0.00%
2021/08/02	3	3826.67	0	0.00	3765.00	3	375	0.80%
2021/07/30	54	3769.17	0	0.00	3765.00	54	383	14.06%
2021/07/29	15	3707.00	3	3730.00	3720.00	12	385	3.11%
2021/07/28	36	3661.11	45	3609.00	3655.00	-9	386	-2.33%
2021/07/27	30	3684.83	57	3698.68	3650.00	-27	385	-7.01%
2021/07/23	2.2	3938.60	3	3935.00	3880.00	-0.8	388	-0.21%
2021/07/22	25	3936.60	20.4	3950.59	3925.00	4.7	390	1.19%
2021/07/21	8	3925.00	27	3938.33	3845.00	-19	393	-4.83%
2021/07/20	0	0.00	15	3942.67	3900.00	-15	397	-3.78%
2021/07/19	21	3993.33	35	4001.29	3990.00	-14	400	-3.49%
2021/07/16	0	0.00	97	3917.47	3925.00	-97	407	-23.81%
2021/07/15	12	3861.67	1	3855.00	3855.00	11	412	2.67%
2021/07/14	27	3991.11	2	3960.00	3960.00	25	415	6.01%
2021/07/13	1	3955.00	0	0.00	3955.00	1	420	0.24%
2021/07/12	50	4017.00	0	0.00	4020.00	50	426	11.73%
2021/07/09	47	3770.21	2	3740.00	3750.00	45	421	10.67%
2021/07/08	1	3930.00	10	3902.50	3980.00	-9	431	-2.09%
2021/07/07	21	3837.62	1	3735.00	3895.00	20	432	4.62%
2021/07/06	13	3741.54	0.6	3730.00	3740.00	12.4	437	2.83%
2021/07/05	15	3870.33	0	0.00	3815.00	15	447	3.35%
2021/07/02	50	3833.50	1	3760.00	3815.00	49	456	10.74%
2021/07/01	1	3840.00	4	3738.75	3710.00	-3	465	-0.64%
2021/06/30	19	3850.00	1.2	3790.00	3790.00	17.8	470	3.78%
2021/06/29	0	0.00	17	3833.24	3820.00	-17	472	-3.59%
2021/06/28	1	3650.00	42	3654.05	3650.00	-41	472	-8.67%
2021/06/25	4	3651.25	0	0.00	3660.00	4	471	0.85%
2021/06/24	2	3527.50	2	3585.00	3585.00	0	474	0.00%
2021/06/23	14	3419.64	1.5	3383.04	3405.00	12.5	476	2.63%
2021/06/22	0	0.00	3	3346.67	3370.00	-3	482	-0.62%
2021/06/21	18	3378.61	1	3360.00	3375.00	17	493	3.44%
2021/06/18	0	0.00	10	3509.00	3355.00	-10	506	-1.98%
2021/06/17	0	0.00	8	3226.88	3370.00	-8	514	-1.55%
2021/06/16	1	3245.00	0	0.00	3200.00	1	519	0.19%
2021/06/15	3	3280.00	0	0.00	3270.00	3	523	0.57%
2021/06/11	14	3287.14	1	3245.00	3245.00	13	528	2.46%
2021/06/10	8	3241.88	2	3250.00	3240.00	6	532	1.13%
2021/06/09	8	3224.38	0	0.00	3180.00	8	533	1.50%
2021/06/08	0	0.00	1	3370.00	3215.00	-1	534	-0.19%
2021/06/04	0	0.00	2	3457.50	3375.00	-2	552	-0.36%
2021/06/03	2	3577.50	0	0.00	3475.00	2	565	0.35%
2021/06/02	10	3540.00	30	3517.67	3555.00	-20	566	-3.53%
2021/06/01	402	3588.41	10	3675.50	3420.00	392	571	68.56%	大買/鉅額交易
2021/05/31	0	0.00	2	3680.00	3680.00	-2	568	-0.35%
2021/05/28	1	3495.00	0	0.00	3495.00	1	565	0.18%
2021/05/27	2	3510.00	0	0.00	3510.00	2	571	0.35%
2021/05/26	1	3420.00	6	3403.33	3380.00	-5	570	-0.88%
2021/05/25	2	3490.00	4	3675.00	3490.00	-2	566	-0.35%
2021/05/19	8	2948.13	1	2930.00	2880.00	7	560	1.25%
2021/05/18	0	0.00	2	2905.00	2905.00	-2	564	-0.35%
2021/05/17	3	2701.67	2	2755.00	2755.00	1	567	0.18%
2021/05/14	8	2748.13	2	2742.50	2700.00	6	566	1.06%
2021/05/13	2	2705.00	14	2693.21	2660.00	-12	562	-2.13%
2021/05/12	1	2635.00	2	2682.50	2655.00	-1	560	-0.18%
2021/05/11	1	2755.00	0	0.00	2755.00	1	560	0.18%
2021/05/10	1	3030.00	0	0.00	3060.00	1	560	0.18%
2021/05/07	1	3165.00	1	3300.00	3300.00	0	561	0.00%
2021/05/06	5	3095.00	13	2979.62	3095.00	-8	560	-1.43%
2021/05/05	27.9	2995.45	1	2940.00	2995.00	26.9	556	4.83%
2021/05/04	26	2934.62	0	0.00	2940.00	26	558	4.66%
2021/05/03	4	3000.00	1	3000.00	3030.00	3	559	0.54%
2021/04/29	0	0.00	8	2909.38	2925.00	-8	558	-1.43%
2021/04/28	2	2880.00	2	2870.00	2870.00	0	560	0.00%
2021/04/27	3	2908.33	0	0.00	2895.00	3	564	0.53%
2021/04/26	12	2911.25	7	2832.14	2925.00	5	562	0.89%
2021/04/23	2	2705.00	0	0.00	2785.00	2	558	0.36%
2021/04/22	1	2645.00	2	2645.00	2645.00	-1	561	-0.18%
2021/04/21	1	2550.00	0	0.00	2535.00	1	561	0.18%
2021/04/20	9	2690.56	0	0.00	2690.00	9	567	1.58%
2021/04/19	1	2675.00	1	2670.00	2675.00	0	573	0.00%
2021/04/16	25	2635.40	2	2600.00	2640.00	23	575	3.99%
2021/04/15	2	2595.00	14	2538.57	2595.00	-12	579	-2.07%
2021/04/14	0	0.00	20	2523.00	2540.00	-20	577	-3.46%
2021/04/13	5	2520.00	5	2515.00	2435.00	0	568	0.00%
2021/04/12	2	2587.50	2	2542.50	2545.00	0	565	0.00%
2021/04/09	5	2579.00	1	2570.00	2525.00	4	563	0.71%
2021/04/08	3	2516.67	10.6	2522.90	2545.00	-7.6	555	-1.36%
2021/04/07	0	0.00	7	2432.14	2445.00	-7	549	-1.27%
2021/04/06	1	2470.00	4	2437.50	2395.00	-3	538	-0.56%
2021/03/31	4	2338.75	4	2331.25	2305.00	0	527	0.00%
2021/03/30	22	2319.55	0	0.00	2300.00	22	525	4.19%
2021/03/29	0	0.00	1	2355.00	2315.00	-1	525	-0.19%
2021/03/26	2	2325.00	0	0.00	2315.00	2	521	0.38%
2021/03/25	1	2245.00	0	0.00	2245.00	1	516	0.19%
2021/03/24	1	2210.00	0	0.00	2210.00	1	511	0.20%
2021/03/23	12	2244.58	1	2225.00	2210.00	11	510	2.15%
2021/03/22	0	0.00	4	2262.50	2165.00	-4	510	-0.78%
2021/03/19	0	0.00	5	2302.00	2300.00	-5	502	-0.99%
2021/03/16	0	0.00	10	2466.50	2495.00	-10	490	-2.04%
2021/03/15	1	2540.00	2.5	2423.82	2420.00	-1.5	488	-0.30%
2021/03/12	2	2577.50	0	0.00	2530.00	2	489	0.41%
2021/03/11	35	2558.57	8	2671.25	2615.00	27	489	5.52%
2021/03/10	3	2375.00	4.2	2480.00	2480.00	-1.2	473	-0.25%
2021/03/09	8	2291.25	3.2	2281.97	2255.00	4.8	469	1.03%
2021/03/08	1.3	2466.40	1	2475.00	2410.00	0.3	456	0.06%
2021/03/05	18	2464.72	13	2485.84	2520.00	5	454	1.10%
2021/03/04	19	2628.42	0	0.00	2550.00	19	447	4.24%
2021/03/03	99	2688.49	0	0.00	2700.00	99	443	22.33%
2021/03/02	30.1	2870.76	10	2880.00	2605.00	20.1	439	4.56%
2021/02/26	126	2760.91	61.8	2709.63	2680.00	64.2	431	14.88%	大買/
2021/02/25	9	2892.22	0	0.00	2945.00	9	425	2.12%
2021/02/24	2	2940.00	0	0.00	2945.00	2	428	0.47%
2021/02/23	11	2958.18	1	2920.00	2970.00	10	430	2.32%
2021/02/22	2	3010.00	9	2970.00	2920.00	-7	432	-1.62%
2021/02/19	11	2921.82	8	2946.25	3020.00	3	436	0.69%
2021/02/18	0	0.00	3	2956.67	3035.00	-3	429	-0.70%
2021/02/17	17	2958.53	30	2953.67	2945.00	-13	429	-3.03%
2021/02/05	4	2795.00	6	2821.67	2820.00	-2	429	-0.47%
2021/02/04	9	2812.11	14	2803.57	2755.00	-5	437	-1.14%
2021/02/03	0	0.00	4	2897.50	2900.00	-4	437	-0.91%
2021/02/02	2	2875.00	16	2881.56	2875.00	-14	436	-3.21%
2021/02/01	0	0.00	9	2788.89	2845.00	-9	440	-2.04%
2021/01/29	1	2615.00	19	2637.11	2615.00	-18	433	-4.16%
2021/01/28	6	2574.17	1	2535.00	2575.00	5	434	1.15%
2021/01/27	1	2635.00	10	2634.50	2635.00	-9	430	-2.09%
2021/01/26	3	2708.33	10	2641.50	2615.00	-7	428	-1.63%
2021/01/25	0	0.00	3	2676.67	2685.00	-3	425	-0.70%
2021/01/22	9	2663.89	15	2664.67	2650.00	-6	427	-1.40%
2021/01/21	2	2635.00	4	2633.75	2650.00	-2	423	-0.47%
2021/01/20	14.1	2615.58	22	2667.50	2600.00	-7.9	419	-1.87%
2021/01/19	2	2745.00	5	2743.00	2745.00	-3	414	-0.72%
2021/01/18	0	0.00	4.5	2697.22	2725.00	-4.5	413	-1.09%
2021/01/15	19	2788.68	0	0.00	2740.00	19	413	4.59%
2021/01/14	0	0.00	44	2849.32	2820.00	-44	409	-10.75%
2021/01/13	0	0.00	27	2948.89	2855.00	-27	409	-6.59%
2021/01/12	0	0.00	8	2695.00	2740.00	-8	399	-2.00%
2021/01/11	0	0.00	22	2561.14	2650.00	-22	390	-5.63%
2021/01/08	4	2538.75	0	0.00	2565.00	4	384	1.04%
2021/01/07	1	2335.00	0	0.00	2335.00	1	375	0.27%
2021/01/06	8	2340.63	7	2359.29	2335.00	1	381	0.26%
2021/01/05	0	0.00	1	2405.00	2405.00	-1	381	-0.26%
2021/01/04	7	2415.00	0	0.00	2410.00	7	382	1.83%
2020/12/31	3	2391.67	0	0.00	2410.00	3	383	0.78%
2020/12/30	6	2368.33	0	0.00	2360.00	6	390	1.54%
2020/12/29	12	2339.17	0	0.00	2340.00	12	397	3.02%
2020/12/28	3	2321.67	0	0.00	2330.00	3	403	0.74%
2020/12/25	6	2373.33	0	0.00	2335.00	6	406	1.47%
2020/12/24	7	2372.86	0	0.00	2350.00	7	409	1.71%
2020/12/23	2	2382.50	4	2368.75	2355.00	-2	408	-0.49%
2020/12/22	1	2445.00	17	2442.35	2400.00	-16	407	-3.92%
2020/12/21	7	2483.57	1	2415.00	2485.00	6	411	1.46%
2020/12/18	2	2465.00	0	0.00	2470.00	2	411	0.49%
2020/12/17	13	2543.08	0	0.00	2560.00	13	409	3.17%
2020/12/16	16	2448.44	23	2565.00	2565.00	-7	401	-1.74%
2020/12/14	0	0.00	2	2322.50	2370.00	-2	403	-0.50%
2020/12/11	26	2371.73	6.7	2352.27	2335.00	19.3	406	4.76%
2020/12/09	35	2358.00	8	2311.25	2310.00	27	400	6.74%
2020/12/08	2	2325.00	10	2320.00	2330.00	-8	398	-2.01%
2020/12/07	0	0.00	1	2300.00	2300.00	-1	396	-0.25%
2020/12/04	7	2359.29	0	0.00	2365.00	7	396	1.76%
2020/12/03	1	2360.00	3	2336.67	2360.00	-2	395	-0.51%
2020/12/02	3	2303.33	8	2300.00	2300.00	-5	395	-1.27%
2020/12/01	0.1	2250.00	13.9	2255.38	2250.00	-13.8	394	-3.51%
2020/11/30	2	2275.00	10	2241.50	2220.00	-8	394	-2.03%
2020/11/27	6	2292.50	7	2321.43	2285.00	-1	392	-0.25%
2020/11/26	4	2352.50	0	0.00	2345.00	4	393	1.02%
2020/11/25	11.7	2365.66	10	2392.00	2345.00	1.7	405	0.42%
2020/11/24	0	0.00	11	2484.55	2450.00	-11	404	-2.72%
2020/11/23	3	2426.67	1	2420.00	2505.00	2	403	0.50%
2020/11/20	8	2325.63	0	0.00	2280.00	8	402	1.99%
2020/11/18	5	2259.00	7	2248.57	2275.00	-2	416	-0.48%
2020/11/17	11	2298.64	16	2230.00	2180.00	-5	425	-1.17%
2020/11/16	6.6	2287.09	0	0.00	2290.00	6.6	439	1.50%
2020/11/13	0	0.00	1	2120.00	2170.00	-1	453	-0.22%
2020/11/12	8	2102.50	97	2037.01	2100.00	-89	459	-19.37%
2020/11/11	3	2165.00	0	0.00	2130.00	3	455	0.66%
2020/11/10	1.2	2221.38	44.1	2215.66	2205.00	-42.9	463	-9.26%
2020/11/09	47	2563.30	0	0.00	2255.00	47	462	10.16%
2020/11/06	7	2340.00	0	0.00	2340.00	7	450	1.55%
2020/11/05	0	0.00	11	2071.36	2130.00	-11	450	-2.44%
2020/11/04	13	1936.54	20	1904.75	1940.00	-7	441	-1.58%
2020/11/03	1	1845.00	12	1847.08	1860.00	-11	440	-2.50%
2020/11/02	6	1827.50	4	1821.25	1840.00	2	442	0.45%
2020/10/30	204	1760.00	200	1760.00	1760.00	4	453	0.88%	大買/大賣/
2020/10/29	12	1795.83	10	1805.50	1800.00	2	450	0.44%
2020/10/27	0	0.00	25	1838.00	1855.00	-25	457	-5.47%
2020/10/26	0	0.00	18	1858.61	1860.00	-18	460	-3.91%
2020/10/23	1	1900.00	33	1842.27	1830.00	-32	463	-6.90%
2020/10/22	1	1890.00	30	1888.33	1890.00	-29	469	-6.17%
2020/10/21	1	1860.00	30	1889.83	1895.00	-29	471	-6.15%
2020/10/20	3	1838.33	22	1849.77	1835.00	-19	470	-4.04%
2020/10/19	0	0.00	22	1830.23	1825.00	-22	470	-4.67%
2020/10/16	1	1850.00	2	1850.00	1850.00	-1	477	-0.21%
2020/10/15	16	1885.63	4	1877.50	1860.00	12	481	2.49%
2020/10/14	23	1975.22	8	1925.63	1880.00	15	487	3.08%
2020/10/13	6	1990.00	0	0.00	1990.00	6	484	1.24%
2020/10/12	0	0.00	6	2044.17	1990.00	-6	484	-1.24%
2020/10/08	1	2050.00	8	2026.25	2040.00	-7	487	-1.44%
2020/10/07	0.6	2265.00	3	2015.00	2015.00	-2.4	494	-0.49%
2020/10/06	0	0.00	15	2048.00	2060.00	-15	489	-3.07%
2020/10/05	0	0.00	1	1750.00	1875.00	-1	483	-0.21%
2020/09/30	8	1720.63	0	0.00	1705.00	8	485	1.65%
2020/09/29	5	1753.00	0	0.00	1810.00	5	485	1.03%
2020/09/25	4	1690.00	1	1710.00	1690.00	3	491	0.61%
2020/09/24	5	1690.00	32	1690.16	1720.00	-27	495	-5.45%
2020/09/23	0	0.00	8	1727.50	1715.00	-8	495	-1.61%
2020/09/22	1	1750.00	8	1720.00	1705.00	-7	501	-1.40%
2020/09/21	8	1733.75	1	1705.00	1780.00	7	510	1.37%
2020/09/18	75	1716.13	37.5	1726.13	1715.00	37.5	520	7.21%
2020/09/17	2	1732.50	8	1768.13	1710.00	-6	510	-1.18%
2020/09/16	0	0.00	32	1794.69	1790.00	-32	516	-6.19%
2020/09/15	12	1759.58	27	1760.56	1750.00	-15	518	-2.89%
2020/09/14	21	1760.95	3	1750.00	1765.00	18	536	3.35%
2020/09/11	1	1745.00	0.2	1630.00	1745.00	0.8	547	0.15%
2020/09/10	23	1740.00	0	0.00	1710.00	23	551	4.17%
2020/09/09	1	1660.00	5	1697.00	1700.00	-4	560	-0.71%
2020/09/08	0	1705.00	14	1725.00	1715.00	-14	561	-2.48%
2020/09/04	0	0.00	4	1793.75	1800.00	-4	572	-0.70%
2020/09/03	2	1845.00	0	0.00	1815.00	2	579	0.34%
2020/09/02	0	0.00	17	1913.82	1910.00	-17	582	-2.92%
2020/09/01	2	1850.00	29	1843.97	1840.00	-27	579	-4.66%
2020/08/31	1	1930.00	0	0.00	1865.00	1	583	0.17%
2020/08/28	0	0.00	9	1884.44	1905.00	-9	583	-1.54%
2020/08/26	0	0.00	6	1905.00	1900.00	-6	600	-1.00%
2020/08/25	3	1905.00	1	1905.00	1930.00	2	610	0.33%
2020/08/24	0	0.00	3	1870.00	1870.00	-3	706	-0.42%
2020/08/21	1	1805.00	6	1790.83	1775.00	-5	719	-0.70%
2020/08/20	1	1630.00	5	1790.00	1790.00	-4	725	-0.55%
2020/08/19	23	1556.30	1	1590.00	1630.00	22	713	3.08%
2020/08/18	1	1555.00	0	0.00	1555.00	1	706	0.14%
2020/08/17	1	1700.00	0	0.00	1725.00	1	708	0.14%
2020/08/14	1	1740.00	0	0.00	1740.00	1	710	0.14%
2020/08/13	2	1770.00	2	1755.00	1755.00	0	715	0.00%
2020/08/12	0	0.00	4	1760.00	1755.00	-4	727	-0.55%
2020/08/11	5	1778.00	3	1780.00	1750.00	2	744	0.27%
2020/08/10	1	1805.00	0	0.00	1785.00	1	771	0.13%
2020/08/06	0	0.00	1	1840.00	1820.00	-1	817	-0.12%
2020/08/05	48	1853.23	4	1835.00	1850.00	44	824	5.34%
2020/08/04	0.4	1880.00	0	0.00	1780.00	0.4	821	0.05%
2020/08/03	2	1765.00	21	1744.05	1765.00	-19	833	-2.28%
2020/07/31	0	0.00	3	1760.00	1755.00	-3	835	-0.36%
2020/07/30	0	0.00	6	1769.17	1770.00	-6	844	-0.71%
2020/07/28	1	1680.00	4	1700.00	1670.00	-3	847	-0.35%
2020/07/27	1	1755.00	2	1782.50	1755.00	-1	849	-0.12%
2020/07/24	0	0.00	2	1737.50	1735.00	-2	852	-0.23%
2020/07/21	1	1750.00	1	1750.00	1750.00	0	864	0.00%
2020/07/20	1	1705.00	14	1722.86	1740.00	-13	867	-1.50%
2020/07/16	3	1753.33	6	1748.33	1750.00	-3	870	-0.34%
2020/07/15	19	1748.16	2	1760.00	1750.00	17	873	1.95%
2020/07/13	0	0.00	7	1879.29	1875.00	-7	867	-0.81%
2020/07/10	1	1930.00	48	1922.19	1870.00	-47	875	-5.37%
2020/07/09	2	1922.50	0	0.00	1925.00	2	877	0.23%
2020/07/07	6	2010.00	1	2000.00	2015.00	5	868	0.58%
2020/07/06	35	1980.29	7	1974.29	1985.00	28	866	3.23%
2020/07/02	0	0.00	5	1947.00	1980.00	-5	866	-0.58%
2020/07/01	0	0.00	6	1955.83	1960.00	-6	866	-0.69%
2020/06/30	10.6	1928.69	8	1925.00	1920.00	2.6	862	0.30%
2020/06/29	0	0.00	18	1896.67	1865.00	-18	854	-2.11%
2020/06/24	36	1889.72	12	1888.33	1885.00	24	840	2.85%
2020/06/23	21	1903.33	5	1944.00	1850.00	16	848	1.89%
2020/06/22	2	1860.00	8	1840.00	1850.00	-6	848	-0.71%
2020/06/19	65.2	1851.82	11	1814.55	1815.00	54.2	862	6.28%
2020/06/18	8	1771.88	0	0.00	1770.00	8	854	0.94%
2020/06/17	0	0.00	0.7	1670.00	1685.00	-0.7	857	-0.08%
2020/06/16	5	1700.00	0	0.00	1670.00	5	854	0.59%
2020/06/15	5	1682.00	2	1635.00	1570.00	3	895	0.34%
2020/06/12	6	1610.83	0	0.00	1675.00	6	914	0.66%
2020/06/11	0	0.00	6	1656.67	1605.00	-6	931	-0.64%
2020/06/09	3	1638.33	11	1644.55	1640.00	-8	943	-0.85%
2020/06/05	4	1603.75	1	1570.00	1570.00	3	964	0.31%
2020/06/04	1	1645.00	17	1609.12	1600.00	-16	965	-1.66%
2020/06/03	9	1564.44	40	1552.75	1690.00	-31	960	-3.23%
2020/06/02	62.9	1568.15	21	1572.38	1580.00	41.9	962	4.35%
2020/06/01	3	1608.33	0	0.00	1550.00	3	961	0.31%
2020/05/29	82.3	1620.02	32	1602.50	1620.00	50.3	950	5.30%
2020/05/28	15	1565.00	0	0.00	1545.00	15	847	1.77%
2020/05/27	10	1486.00	1	1475.00	1505.00	9	836	1.08%
2020/05/26	7	1461.43	15	1478.00	1450.00	-8	824	-0.97%
2020/05/22	3	1451.67	33	1418.49	1370.00	-30	813	-3.69%
2020/05/21	4	1445.00	2	1432.50	1480.00	2	809	0.25%
2020/05/20	0	0.00	4	1465.00	1480.00	-4	810	-0.49%
2020/05/19	65	1505.31	0	0.00	1485.00	65	801	8.11%
2020/05/18	11	1472.27	0	0.00	1450.00	11	798	1.38%
2020/05/15	3	1476.67	15	1474.67	1470.00	-12	786	-1.53%
2020/05/14	0	0.00	3	1365.00	1370.00	-3	772	-0.39%
2020/05/13	5	1321.00	0	0.00	1325.00	5	751	0.67%
2020/05/12	3	1300.00	19	1323.68	1300.00	-16	739	-2.16%
2020/05/08	3	1265.00	8.5	1215.29	1280.00	-5.5	744	-0.74%
2020/05/06	0	0.00	131	1135.99	1145.00	-131	736	-17.79%	大賣/鉅額交易
2020/05/04	6	1200.83	18	1189.17	1215.00	-12	735	-1.63%
2020/04/30	8	1179.38	5	1203.00	1195.00	3	747	0.40%
2020/04/29	6	1242.50	0	0.00	1240.00	6	745	0.80%
2020/04/28	0	0.00	2	1210.00	1275.00	-2	746	-0.27%
2020/04/27	17	1209.71	26	1209.04	1210.00	-9	752	-1.20%
2020/04/24	3	1210.00	9	1215.56	1210.00	-6	751	-0.80%
2020/04/23	0	0.00	34	1185.44	1225.00	-34	746	-4.55%
2020/04/22	33	1191.82	3	1191.67	1195.00	30	749	4.00%
2020/04/21	66	1229.32	0	0.00	1230.00	66	749	8.81%
2020/04/20	6	1200.00	4	1195.00	1230.00	2	759	0.26%
2020/04/17	7	1157.14	24	1161.04	1200.00	-17	772	-2.20%
2020/04/16	9	1131.11	1	1135.00	1150.00	8	778	1.03%
2020/04/15	16	1153.13	0	0.00	1150.00	16	784	2.04%
2020/04/14	1	1150.00	0	0.00	1150.00	1	777	0.13%
2020/04/10	0	1030.00	2	1130.00	1075.00	-2	793	-0.25%
2020/04/09	7	1132.86	0	1115.00	1140.00	7	801	0.87%
2020/04/08	5	1123.00	8	1125.00	1125.00	-3	811	-0.37%
2020/04/07	1	1095.00	13	1130.00	1130.00	-12	812	-1.48%
2020/04/06	1	1055.00	0	0.00	1060.00	1	805	0.12%
2020/04/01	1	1005.00	0	0.00	1035.00	1	802	0.12%
2020/03/31	4	991.75	0	0.00	990.00	4	804	0.50%
2020/03/30	2	986.00	0	0.00	989.00	2	803	0.25%
2020/03/27	1	973.00	6.5	981.88	1005.00	-5.5	804	-0.69%
2020/03/26	0	0.00	8	972.38	994.00	-8	792	-1.01%
2020/03/25	0	0.00	17	986.41	988.00	-17	785	-2.16%
2020/03/24	0	0.00	30	919.77	931.00	-30	770	-3.89%
2020/03/23	115	808.61	1.9	847.00	847.00	113.1	764	14.79%	大買/鉅額交易
2020/03/19	0	0.00	1	700.00	700.00	-1	758	-0.13%
2020/03/18	1	772.00	0.2	714.00	712.00	0.8	720	0.12%
2020/03/17	1	828.00	57.6	798.51	778.00	-56.6	715	-7.92%
2020/03/16	0	0.00	32	905.56	864.00	-32	705	-4.53%
2020/03/13	0	0.00	21	956.38	960.00	-21	689	-3.05%
2020/03/12	13	1020.77	14	1035.00	1045.00	-1	680	-0.15%
2020/03/11	0	0.00	1	1100.00	1080.00	-1	678	-0.15%
2020/03/10	20	1029.75	2	1017.50	1050.00	18	666	2.70%
2020/03/05	25	1099.60	13	1125.00	1085.00	12	646	1.86%
2020/03/04	9	1042.22	1	1060.00	1045.00	8	636	1.26%
2020/03/03	14	1075.71	0	0.00	1060.00	14	637	2.20%
2020/03/02	2	1030.00	9	1070.00	1070.00	-7	635	-1.10%
2020/02/27	3	1040.00	5	1034.00	1015.00	-2	634	-0.31%
2020/02/24	13.1	1059.24	0	0.00	1030.00	13.1	643	2.04%
2020/02/19	17	1083.82	27	1085.00	1100.00	-10	661	-1.51%
2020/02/17	3	1063.33	0	0.00	1030.00	3	672	0.45%
2020/02/14	26	1113.65	0	0.00	1105.00	26	677	3.84%
2020/02/12	0	0.00	12	1095.42	1100.00	-12	695	-1.73%
2020/02/07	1	1135.00	4	1113.75	1100.00	-3	690	-0.43%
2020/02/04	0	0.00	2	1222.50	1240.00	-2	689	-0.29%
2020/02/03	2	1137.50	13	1058.08	1150.00	-11	683	-1.61%
2020/01/31	0	0.00	5.6	1104.89	1105.00	-5.6	681	-0.82%
2020/01/30	0	0.00	1	1070.00	1085.00	-1	682	-0.14%
2020/01/17	0	0.00	0.6	1050.00	1090.00	-0.6	682	-0.09%
2020/01/16	0	0.00	1	1135.00	1135.00	-1	691	-0.14%
2020/01/14	0	0.00	0.3	1125.00	1130.00	-0.3	689	-0.04%
2020/01/08	2	962.50	0	0.00	958.00	2	657	0.30%
2020/01/06	1	975.00	13	965.62	970.00	-12	660	-1.82%
2019/12/24	0	0.00	7	926.00	926.00	-7	687	-1.02%
2019/12/23	0	0.00	1	933.00	933.00	-1	692	-0.14%
2019/12/20	0	0.00	40	934.70	932.00	-40	698	-5.73%
2019/12/19	0	0.00	39	951.10	948.00	-39	702	-5.55%
2019/12/18	2	980.50	42	962.81	952.00	-40	711	-5.62%
2019/12/17	0	0.00	11	985.00	985.00	-11	727	-1.51%
2019/12/12	0	0.00	2	987.00	1000.00	-2	740	-0.27%
2019/12/11	2	930.00	0	0.00	951.00	2	722	0.28%
2019/12/09	0	0.00	2	929.00	917.00	-2	720	-0.28%
2019/12/05	0	0.00	1.7	912.75	908.00	-1.7	701	-0.25%
2019/12/04	0	0.00	11.6	896.94	915.00	-11.6	701	-1.65%
2019/12/03	0	0.00	43	890.49	893.00	-43	704	-6.11%
2019/12/02	0	0.00	42	891.95	903.00	-42	701	-5.99%
2019/11/29	0	0.00	32	893.66	888.00	-32	701	-4.56%
2019/11/28	0	0.00	1	918.00	902.00	-1	707	-0.14%
2019/11/27	0	0.00	51	910.41	909.00	-51	712	-7.16%
2019/11/26	1	905.00	82	898.15	900.00	-81	712	-11.37%
2019/11/25	0	0.00	131	873.40	861.00	-131	708	-18.50%	大賣/鉅額交易
2019/11/21	0	0.00	135	886.79	894.00	-135	704	-19.16%	大賣/鉅額交易
2019/11/15	0	0.00	15.2	993.56	970.00	-15.2	710	-2.13%
2019/11/14	0	0.00	52	1011.73	1015.00	-52	699	-7.43%
2019/11/13	0	0.00	35	969.97	964.00	-35	687	-5.09%
2019/11/12	0	0.00	56	946.21	961.00	-56	673	-8.32%
2019/11/08	0	0.00	26	883.85	882.00	-26	672	-3.87%
2019/11/07	18	859.61	0	0.00	862.00	18	669	2.69%
2019/11/06	1	885.00	0	0.00	885.00	1	665	0.15%
2019/11/05	0	0.00	18	870.39	874.00	-18	675	-2.66%
2019/11/04	0.1	925.00	0	0.00	831.00	0.1	672	0.02%
2019/10/31	0	0.00	27	853.67	858.00	-27	677	-3.98%
2019/10/30	11	818.00	0	0.00	818.00	11	675	1.63%
2019/10/29	0	0.00	10	846.90	846.00	-10	687	-1.45%
2019/10/24	2	802.00	0.1	830.00	835.00	1.9	668	0.29%
2019/10/23	0	0.00	4	774.00	772.00	-4	655	-0.61%
2019/10/21	2	783.50	0	0.00	773.00	2	644	0.31%
2019/10/18	0	0.00	1	799.00	790.00	-1	639	-0.16%
2019/10/17	2	824.00	72	808.00	800.00	-70	640	-10.94%
2019/10/16	0	0.00	11	827.64	830.00	-11	633	-1.74%
2019/10/15	0	0.00	37	826.51	817.00	-37	625	-5.92%
2019/10/14	6	814.33	2	805.00	816.00	4	620	0.64%
2019/10/09	26	773.85	0	0.00	785.00	26	611	4.25%
2019/10/08	0	0.00	4	770.00	755.00	-4	607	-0.66%
2019/10/07	0	0.00	4	772.50	766.00	-4	603	-0.66%
2019/10/04	0	0.00	89	797.80	780.00	-89	599	-14.83%
2019/10/03	0	0.00	48	795.88	800.00	-48	591	-8.12%
2019/09/27	10	767.80	1	769.00	769.00	9	582	1.55%
2019/09/26	0	0.00	26	776.12	762.00	-26	573	-4.53%
2019/09/24	10	787.50	0	0.00	791.00	10	568	1.76%
2019/09/20	137	774.51	0	0.00	779.00	137	562	24.34%	大買/鉅額交易
2019/09/19	206	749.25	0	0.00	771.00	206	550	37.41%	大買/鉅額交易
2019/09/17	0	0.00	20	682.85	688.00	-20	556	-3.59%
2019/09/11	20	699.45	0	0.00	695.00	20	551	3.63%
2019/09/10	0	0.00	8	677.00	673.00	-8	545	-1.47%
2019/09/06	0	0.00	7	698.71	685.00	-7	548	-1.28%
2019/09/05	26	688.92	95	691.91	685.00	-69	548	-12.59%
2019/08/29	1	674.00	0	0.00	652.00	1	541	0.18%
2019/08/27	0	0.00	0.4	684.00	688.00	-0.4	531	-0.07%
2019/08/23	2	699.00	0	0.00	688.00	2	524	0.38%
2019/08/21	3	718.67	0	0.00	700.00	3	508	0.59%
2019/08/20	13	677.38	0	0.00	678.00	13	476	2.73%
2019/08/19	0	0.00	10	651.70	648.00	-10	469	-2.13%
2019/08/15	2	643.50	0	0.00	646.00	2	472	0.42%
2019/08/08	5	659.00	0	0.00	659.00	5	440	1.13%
2019/08/07	12	642.08	0.7	644.00	645.00	11.3	443	2.55%
2019/08/06	3	607.33	0	0.00	614.00	3	431	0.69%
2019/07/25	0	0.00	20	621.55	630.00	-20	392	-5.10%
2019/07/22	11	626.18	0	0.00	622.00	11	382	2.88%
2019/07/19	0	0.00	23	638.26	632.00	-23	384	-5.99%
2019/07/18	6	646.00	0	0.00	630.00	6	381	1.57%
2019/07/16	3	647.33	0	0.00	642.00	3	377	0.80%
2019/07/11	4	640.75	25	642.00	629.00	-21	370	-5.66%
2019/07/09	1	636.00	0	0.00	641.00	1	366	0.27%
2019/07/08	2	629.00	0	0.00	630.00	2	363	0.55%
2019/07/04	2	601.00	0	0.00	614.00	2	352	0.57%
2019/06/28	2	608.00	0	0.00	608.00	2	355	0.56%
2019/06/27	1	605.00	68	601.82	609.00	-67	352	-19.00%
2019/06/26	10	576.70	4	590.00	580.00	6	347	1.73%
2019/06/25	18	575.17	93	584.06	594.00	-75	341	-21.94%
2019/06/24	0	0.00	101	529.25	562.00	-101	332	-30.36%	大賣/鉅額交易
2019/06/21	12	511.08	0	0.00	511.00	12	311	3.85%
2019/06/20	0	0.00	13	511.62	507.00	-13	320	-4.05%
2019/06/14	11	489.36	0	0.00	468.00	11	339	3.24%
2019/06/11	0	0.00	1	475.00	463.00	-1	339	-0.29%
2019/06/10	0	0.00	3	445.00	439.50	-3	331	-0.90%
2019/05/24	0	0.00	7	468.00	468.00	-7	329	-2.13%
2019/05/20	50	453.72	2	442.75	443.50	48	322	14.91%
2019/05/17	4	494.00	7	489.36	487.50	-3	318	-0.94%
2019/05/15	48	474.93	8	457.63	485.00	40	312	12.82%
2019/05/14	6	453.92	0	0.00	459.00	6	306	1.96%
2019/05/13	2	494.00	13	488.77	473.00	-11	304	-3.61%
2019/05/10	0	0.00	2	511.50	501.00	-2	309	-0.65%
2019/05/09	35	499.20	2	500.50	496.00	33	311	10.61%
2019/05/08	2	519.00	0	0.00	513.00	2	315	0.63%
2019/05/07	0	0.00	1	521.00	515.00	-1	317	-0.31%
2019/04/30	0	0.00	25	505.64	506.00	-25	335	-7.44%
2019/04/26	0	0.00	33	499.59	495.00	-33	342	-9.63%
2019/04/25	28	503.64	46	509.91	501.00	-18	345	-5.21%
2019/04/24	0	0.00	25	509.12	496.50	-25	347	-7.20%
2019/04/22	3	504.33	0	0.00	502.00	3	359	0.83%
2019/04/18	1	520.00	0	0.00	495.00	1	378	0.26%
2019/04/17	0	0.00	38	500.87	503.00	-38	377	-10.06%
2019/04/16	0	0.00	1	487.00	492.50	-1	378	-0.26%
2019/04/09	5	491.10	28	486.89	485.00	-23	384	-5.98%
2019/04/03	0	0.00	52	491.96	480.50	-52	380	-13.67%
2019/04/02	53	498.03	98	493.68	494.50	-45	374	-12.03%
2019/03/27	0	0.00	1	446.00	444.00	-1	356	-0.28%
2019/03/26	0	0.00	3	451.83	450.00	-3	358	-0.84%
2019/03/25	0	0.00	23	450.13	439.00	-23	361	-6.37%
2019/03/22	0	0.00	153	465.58	460.00	-153	350	-43.68%	大賣/鉅額交易
2019/03/21	4	482.00	44	475.48	479.00	-40	334	-11.97%
2019/03/18	0	0.00	91	493.78	505.00	-91	333	-27.27%
2019/03/15	5	507.60	0	0.00	516.00	5	329	1.52%
2019/03/14	0	0.00	20	499.88	500.00	-20	331	-6.04%
2019/03/13	0	0.00	2	501.50	498.00	-2	334	-0.60%
2019/03/12	0	0.00	12	511.17	512.00	-12	335	-3.58%
2019/03/11	7	522.29	1	525.00	517.00	6	343	1.75%
2019/03/07	1	555.00	0	0.00	541.00	1	377	0.26%
2019/03/06	0	0.00	1	551.00	542.00	-1	412	-0.24%
2019/03/05	0	0.00	2	559.00	550.00	-2	432	-0.46%
2019/02/26	0	0.00	1	504.00	504.00	-1	425	-0.23%
2019/02/25	7	501.14	32	500.06	510.00	-25	426	-5.86%
2019/02/22	2	495.00	0	0.00	484.50	2	429	0.47%
2019/02/21	0	0.00	2	493.75	501.00	-2	434	-0.46%
2019/02/19	4	499.75	0	0.00	499.00	4	442	0.90%
2019/02/15	8	489.25	0	0.00	488.00	8	450	1.78%
2019/02/14	37	502.70	0	0.00	493.50	37	458	8.07%
2019/02/12	33	498.33	0	0.00	498.00	33	461	7.15%
2019/02/11	5	478.00	5.9	466.41	485.50	-0.9	460	-0.19%
2019/01/30	10	452.65	0	0.00	454.00	10	454	2.20%
2019/01/29	3	443.50	0	0.00	443.50	3	454	0.66%
2019/01/28	54	481.56	0	0.00	468.00	54	448	12.04%
2019/01/25	3	494.00	8	498.88	488.50	-5	453	-1.10%
2019/01/24	0	0.00	35	492.56	491.50	-35	451	-7.74%
2019/01/23	0	0.00	18	487.47	482.00	-18	447	-4.02%
2019/01/22	11	465.45	16	471.69	460.00	-5	442	-1.13%
2019/01/21	1	462.00	6	462.00	462.00	-5	433	-1.15%
2019/01/18	0	0.00	4	431.50	420.00	-4	436	-0.92%
2019/01/16	0	0.00	1	434.00	434.00	-1	439	-0.23%
2019/01/15	80	442.31	3	441.00	440.00	77	438	17.58%
2019/01/14	4	437.13	0	0.00	444.00	4	432	0.92%
2019/01/11	48	444.30	0	0.00	445.00	48	435	11.03%
2019/01/10	50	477.62	0	0.00	482.50	50	427	11.70%
2019/01/09	5	461.80	0	0.00	465.00	5	430	1.16%
2019/01/08	12	448.04	0	0.00	445.00	12	436	2.75%
2019/01/03	7	463.00	0	0.00	456.00	7	447	1.56%
2019/01/02	1	461.00	1	460.00	463.50	0	449	0.00%
2018/12/28	27	454.78	0	0.00	453.00	27	450	6.00%
2018/12/21	0	0.00	1	468.00	470.00	-1	451	-0.22%
2018/12/19	10	499.05	0	0.00	489.00	10	453	2.20%
2018/12/18	0	0.00	25	513.56	491.00	-25	449	-5.57%
2018/12/17	0	0.00	15	483.77	481.50	-15	441	-3.40%
2018/12/13	0	0.00	0.8	484.00	487.00	-0.8	441	-0.19%
2018/12/12	77	480.29	0	0.00	480.00	77	436	17.63%
2018/12/06	1	462.00	0	0.00	480.00	1	420	0.24%
2018/12/05	20	481.05	38	483.42	478.50	-18	416	-4.32%
2018/12/04	83	510.91	1	520.00	500.00	82	411	19.90%
2018/12/03	77	532.14	19	527.84	535.00	58	404	14.34%
2018/11/30	0	0.00	39	475.69	487.50	-39	383	-10.16%
2018/11/26	8	389.38	11	391.00	400.00	-3	306	-0.98%
2018/11/23	14	389.54	2	390.50	390.50	12	307	3.91%
2018/11/21	21	399.62	0	0.00	405.50	21	314	6.69%
2018/11/20	1	400.00	0	0.00	402.00	1	310	0.32%
2018/11/16	4	415.38	0	0.00	403.50	4	312	1.28%
2018/11/15	20	438.38	0	0.00	425.00	20	305	6.55%
2018/11/14	45	470.36	0	0.00	470.00	45	299	15.00%
2018/11/13	72	486.57	0	0.00	489.50	72	296	24.30%
2018/11/12	36	471.28	0	0.00	477.00	36	291	12.35%
2018/11/09	13	434.62	0	0.00	439.50	13	297	4.38%
2018/11/08	6	464.00	0	0.00	451.50	6	300	2.00%
2018/11/07	6	447.50	0	0.00	446.50	6	298	2.01%
2018/11/06	20	434.48	0	0.00	431.50	20	297	6.72%
2018/11/02	1	417.50	0	0.00	441.50	1	293	0.34%
2018/11/01	0	0.00	15	412.53	415.00	-15	282	-5.30%
2018/10/31	8	393.63	5	392.60	394.00	3	278	1.08%
2018/10/30	17	372.76	15	377.67	374.50	2	270	0.74%
2018/10/29	0	0.00	4	381.88	385.00	-4	266	-1.50%
2018/10/26	1	369.00	2	370.75	383.00	-1	263	-0.38%
2018/10/25	27	372.37	0	0.00	369.00	27	256	10.51%
2018/10/23	15	422.90	0	0.00	415.50	15	244	6.13%
2018/10/22	16	416.28	0	0.00	419.00	16	240	6.64%
2018/10/18	33	415.20	0	0.00	417.50	33	235	14.02%
2018/10/17	0	415.00	0	0.00	400.00	0	228	0.02%
2018/10/16	25	438.92	2	445.50	430.00	23	221	10.38%
2018/10/12	0	0.00	9	455.22	451.00	-9	221	-4.06%
2018/10/11	34	446.16	0	0.00	439.00	34	219	15.52%
2018/10/09	0	0.00	1	471.50	467.50	-1	210	-0.48%
2018/10/08	0	0.00	18	488.17	490.00	-18	210	-8.55%
2018/10/05	48	473.57	113.9	478.45	481.50	-65.9	209	-31.48%	大賣/
2018/10/04	24	531.63	0	0.00	520.00	24	204	11.73%
2018/10/03	4	548.00	0	0.00	548.00	4	206	1.94%
2018/10/01	0	0.00	22	548.91	551.00	-22	208	-10.53%
2018/09/28	0	0.00	1	561.00	550.00	-1	211	-0.47%
2018/09/27	23	550.96	0	0.00	552.00	23	207	11.06%
2018/09/25	5	556.00	0	0.00	551.00	5	203	2.45%
2018/09/21	30	544.73	28	543.89	544.00	2	201	0.99%
2018/09/20	2	560.00	0	0.00	560.00	2	201	0.99%
2018/09/19	27	563.56	66	565.76	570.00	-39	209	-18.63%
2018/09/18	15	564.20	0	0.00	569.00	15	217	6.88%
2018/09/17	2	569.00	0	0.00	570.00	2	223	0.89%
2018/09/14	5	567.60	0	0.00	566.00	5	230	2.17%
2018/09/13	4	565.00	3	578.00	566.00	1	231	0.43%
2018/09/12	0	0.00	19	577.05	570.00	-19	231	-8.21%
2018/09/11	14	565.71	0	0.00	575.00	14	232	6.02%
2018/09/10	7	564.57	10	579.00	569.00	-3	233	-1.29%
2018/09/07	0	0.00	26	591.88	596.00	-26	234	-11.10%
2018/09/05	0	0.00	11	623.91	621.00	-11	239	-4.60%
2018/09/04	0	0.00	5	615.40	630.00	-5	240	-2.08%
2018/09/03	2	600.00	5	601.60	600.00	-3	242	-1.24%
2018/08/31	4	598.50	14	591.64	605.00	-10	243	-4.11%
2018/08/30	13	631.08	12	602.75	600.00	1	244	0.41%
2018/08/29	24	599.63	2	605.50	609.00	22	243	9.05%
2018/08/28	4	594.00	0	0.00	594.00	4	238	1.67%
2018/08/23	87	578.18	0	0.00	576.00	87	221	39.26%
2018/08/21	0	0.00	3	600.33	599.00	-3	214	-1.40%
2018/08/20	45	587.93	0	0.00	584.00	45	212	21.15%
2018/08/16	44	594.52	15	597.00	600.00	29	207	13.96%
2018/08/15	112	652.38	24	639.33	648.00	88	198	44.22%	大買/
2018/08/14	34	674.94	0	0.00	685.00	34	193	17.59%
2018/08/13	15	676.93	17	676.53	678.00	-2	192	-1.04%
2018/08/08	21	688.67	30	690.03	693.00	-9	191	-4.69%
2018/08/06	13	695.77	0	0.00	696.00	13	193	6.71%
2018/08/02	1	690.00	1	701.00	700.00	0	197	0.00%
2018/08/01	0	0.00	2	702.50	703.00	-2	202	-0.99%
2018/07/31	5	702.00	0	0.00	703.00	5	205	2.43%
2018/07/30	1	690.00	0	0.00	702.00	1	207	0.48%
2018/07/26	44	701.89	11	698.78	712.00	33	206	15.96%
2018/07/25	3	689.33	0	0.00	699.00	3	210	1.43%
2018/07/20	5	702.60	0	0.00	693.00	5	203	2.45%
2018/07/19	103	712.14	0	0.00	696.00	103	200	51.34%	大買/鉅額交易
2018/07/18	37	669.97	0	0.00	670.00	37	191	19.37%
2018/07/17	0	0.00	12	663.42	667.00	-12	187	-6.38%
2018/07/16	0	0.00	112	667.93	664.00	-112	185	-60.31%	大賣/鉅額交易
2018/07/13	0.9	760.00	0	0.00	679.00	0.9	182	0.49%
2018/07/12	0	0.00	0.2	688.00	694.00	-0.2	181	-0.13%
2018/07/11	6	716.17	14	716.86	716.00	-8	178	-4.47%
2018/07/10	4	734.75	0	0.00	737.00	4	175	2.27%
2018/07/09	4	759.00	0	0.00	744.00	4	175	2.28%
2018/07/06	4	749.75	0	0.00	744.00	4	175	2.28%
2018/07/05	4	745.25	0	0.00	742.00	4	174	2.29%
2018/07/04	4	761.25	0	0.00	767.00	4	175	2.28%
2018/07/03	3	757.33	10	752.90	761.00	-7	177	-3.94%
2018/07/02	6	747.67	0	0.00	753.00	6	177	3.39%
2018/06/29	79	741.23	0	0.00	741.00	79	177	44.62%
2018/06/27	1	770.00	0	0.00	770.00	1	167	0.60%
2018/06/26	71	753.70	0	0.00	760.00	71	155	45.58%
2018/06/25	9	764.44	0	0.00	745.00	9	152	5.91%
2018/06/22	1	700.00	0	0.00	730.00	1	147	0.68%
2018/06/15	0	0.00	2	713.00	713.00	-2	146	-1.36%
2018/06/13	10	694.30	0	0.00	693.00	10	142	7.04%
2018/06/11	0	0.00	5	686.40	693.00	-5	142	-3.50%
2018/06/06	7	690.86	3	695.33	695.00	4	141	2.83%
2018/06/05	3	683.33	0	0.00	685.00	3	142	2.11%
2018/06/01	0	0.00	3	665.00	666.00	-3	146	-2.05%
2018/05/30	0	0.00	0	672.00	664.00	0	145	-0.01%
2018/05/28	4	670.00	0	0.00	673.00	4	146	2.74%
2018/05/25	14	673.36	7	672.57	673.00	7	147	4.74%
2018/05/22	0	0.00	0	644.00	649.00	0	152	-0.02%
2018/05/21	2	640.00	0	0.00	640.00	2	159	1.25%
2018/05/18	7	636.29	0	0.00	636.00	7	160	4.35%
2018/05/16	4	643.00	0	0.00	644.00	4	160	2.49%
2018/05/15	5	647.40	0	0.00	627.00	5	162	3.08%
2018/05/14	9	652.33	0	0.00	661.00	9	166	5.42%
2018/05/11	25	626.16	0	0.00	616.00	25	164	15.16%
2018/05/10	10	620.60	2	622.50	625.00	8	164	4.87%
2018/05/09	72	615.35	0	0.00	620.00	72	168	42.66%
2018/05/08	4	627.75	0	0.00	630.00	4	165	2.42%
2018/05/07	4	634.75	0	0.00	638.00	4	165	2.42%
2018/05/03	5	630.40	0	0.00	628.00	5	167	2.99%
2018/05/02	0	0.00	68.5	642.88	640.00	-68.5	167	-40.79%
2018/04/30	12	624.75	57	622.77	622.00	-45	164	-27.43%
2018/04/25	0	0.00	11	614.91	613.00	-11	178	-6.16%
2018/04/24	4	623.25	0	0.00	624.00	4	184	2.17%
2018/04/17	5	621.00	0	0.00	621.00	5	214	2.33%
2018/04/16	0	0.00	1	622.00	623.00	-1	218	-0.46%
2018/04/13	50	617.38	0	0.00	617.00	50	222	22.52%
2018/04/12	0	0.00	1	620.00	614.00	-1	221	-0.45%
2018/04/11	4	620.00	5	621.40	620.00	-1	222	-0.45%
2018/04/10	8	640.13	0	0.00	640.00	8	223	3.58%
2018/04/09	0	0.00	15	638.80	632.00	-15	225	-6.65%
2018/04/02	2.8	650.57	5	645.20	650.00	-2.2	227	-0.99%
2018/03/30	0	0.00	8	650.75	650.00	-8	231	-3.46%
2018/03/29	0	0.00	10	658.50	657.00	-10	232	-4.30%
2018/03/28	1	659.00	10	658.10	654.00	-9	231	-3.89%
2018/03/27	29	650.17	15	650.00	656.00	14	230	6.08%
2018/03/26	14	633.50	5	626.60	635.00	9	229	3.92%
2018/03/23	0	0.00	3	641.00	641.00	-3	229	-1.31%
2018/03/20	0	0.00	11	669.82	670.00	-11	228	-4.82%
2018/03/19	0	0.00	4	667.50	668.00	-4	228	-1.75%
2018/03/16	1	672.00	32	658.69	654.00	-31	229	-13.53%
2018/03/15	0	0.00	39	674.10	680.00	-39	227	-17.12%
2018/03/14	0	0.00	22	661.14	660.00	-22	225	-9.77%
2018/03/13	58	661.16	61	661.57	662.00	-3	227	-1.32%
2018/03/12	0	0.00	9	645.56	646.00	-9	226	-3.98%
2018/03/08	5	612.60	0	0.00	610.00	5	233	2.14%
2018/03/07	21	614.95	2	612.00	612.00	19	237	8.00%
2018/03/06	14	625.57	1.9	616.74	615.00	12.1	235	5.13%
2018/02/27	0	0.00	1	649.00	650.00	-1	242	-0.41%
2018/02/26	27	642.30	22.8	642.46	639.00	4.2	246	1.70%
2018/02/23	36	642.47	0	0.00	642.00	36	251	14.34%
2018/02/22	29	645.83	9.2	643.14	640.00	19.8	258	7.64%
2018/02/21	2	633.00	0	0.00	648.00	2	263	0.76%
2018/02/09	0	0.00	9	586.11	591.00	-9	258	-3.48%
2018/02/08	0	0.00	1	600.00	601.00	-1	260	-0.38%
2018/02/07	4	598.00	0	0.00	596.00	4	264	1.51%
2018/02/06	38	603.53	0	0.00	591.00	38	269	14.10%
2018/02/05	24	616.08	8	617.25	620.00	16	265	6.03%
2018/02/02	29	618.66	1	620.00	616.00	28	264	10.60%
2018/02/01	43	625.00	0	0.00	624.00	43	261	16.45%
2018/01/31	20	623.20	0	0.00	622.00	20	258	7.73%
2018/01/30	17	624.82	0	0.00	620.00	17	258	6.57%
2018/01/25	0	0.00	3	630.00	629.00	-3	256	-1.17%
2018/01/23	15	625.73	0	0.00	630.00	15	261	5.73%
2018/01/22	55	621.89	0	0.00	625.00	55	259	21.19%
2018/01/19	10	600.20	0	0.00	600.00	10	251	3.97%
2018/01/18	20	605.10	11	603.36	600.00	9	248	3.63%
2018/01/17	43	605.02	0	0.00	598.00	43	242	17.74%
2018/01/15	0	0.00	5	632.00	632.00	-5	230	-2.17%
2018/01/11	33	674.00	41	682.85	674.00	-8	226	-3.54%
2018/01/10	47	705.43	54	703.96	704.00	-7	221	-3.16%
2018/01/09	103	693.54	56	693.27	698.00	47	217	21.57%	大買/
2018/01/08	19	680.47	14	680.07	680.00	5	214	2.33%
2018/01/03	0	0.00	30	688.50	687.00	-30	214	-13.98%
2018/01/02	41	687.61	0	0.00	687.00	41	212	19.32%