矽力*-KY (6415)-永豐金券商分點個股進出

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▲1.14%
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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	13	426.84	39.7	427.55	423.00	-26.6	3,406	-0.78%
2024/05/02	11.3	425.33	26.5	425.12	426.00	-15.3	3,358	-0.45%
2024/04/30	73.6	418.40	85.2	417.07	436.50	-11.7	3,320	-0.35%
2024/04/29	29.8	391.69	39.6	390.37	398.00	-9.8	3,196	-0.31%
2024/04/26	106.3	380.53	21.9	378.03	388.00	84.4	3,173	2.66%	大買/
2024/04/25	102.4	389.82	26.6	387.76	379.00	75.8	3,177	2.39%	大買/
2024/04/24	51.2	377.55	39.7	377.11	378.00	11.5	3,100	0.37%
2024/04/23	7.9	343.81	227.1	343.92	344.00	-219.1	3,100	-7.07%	大賣/鉅額交易
2024/04/22	7	333.00	6	334.59	330.50	1	3,116	0.03%
2024/04/19	39.3	347.94	37.6	346.43	336.00	1.7	3,165	0.05%
2024/04/18	50.5	371.56	13	369.17	373.00	37.4	3,115	1.20%
2024/04/17	17.6	368.41	13.5	368.62	368.50	4.2	3,137	0.13%
2024/04/16	20.2	382.73	46.5	373.37	369.50	-26.3	3,134	-0.84%
2024/04/15	79.1	392.67	60.3	393.53	396.50	18.8	3,110	0.60%
2024/04/12	273.3	386.63	56.5	383.76	387.00	216.9	3,031	7.15%	大買/鉅額交易
2024/04/11	59.4	369.51	12.9	366.81	372.50	46.5	2,929	1.59%
2024/04/10	75.5	350.89	23.4	345.31	355.50	52.2	2,861	1.82%
2024/04/09	22.4	328.47	17.4	328.83	328.00	5	2,868	0.17%
2024/04/08	2.3	317.89	2.1	320.64	317.50	0.2	2,876	0.01%
2024/04/03	4.2	317.07	3.1	320.15	319.50	1.1	2,961	0.04%
2024/04/02	72.5	319.69	2.3	323.84	319.00	70.2	3,055	2.30%
2024/04/01	10.3	337.83	9.2	339.02	339.00	1	3,084	0.03%
2024/03/29	4.2	328.49	66.2	328.06	328.00	-62	3,090	-2.01%
2024/03/28	2.3	328.80	1	327.96	327.00	1.3	3,081	0.04%
2024/03/27	8.6	338.32	4.2	340.00	336.50	4.4	3,089	0.14%
2024/03/26	1.7	348.88	1.2	346.97	347.50	0.5	3,143	0.01%
2024/03/25	5.9	359.98	5	353.60	350.00	0.9	3,220	0.03%
2024/03/22	2.1	363.08	16.1	358.52	367.00	-14	3,211	-0.43%
2024/03/21	1.3	357.68	1	354.64	354.50	0.3	3,222	0.01%
2024/03/20	1.1	359.04	2	360.73	361.00	-0.9	3,238	-0.03%
2024/03/19	2.7	364.87	2.2	361.87	361.50	0.5	3,258	0.02%
2024/03/18	12.4	369.72	6.2	371.67	372.50	6.2	3,267	0.19%
2024/03/15	5.3	369.62	28.1	369.90	378.00	-22.8	3,273	-0.70%
2024/03/14	30.4	360.12	25.2	361.05	371.00	5.2	3,271	0.16%
2024/03/13	32.3	370.26	39.8	359.77	352.00	-7.5	3,252	-0.23%
2024/03/12	2.6	390.67	2.4	394.82	387.50	0.1	3,224	0.00%
2024/03/11	11.5	398.10	10.1	400.12	402.50	1.3	3,249	0.04%
2024/03/08	11.6	388.29	8	384.15	384.00	3.6	3,294	0.11%
2024/03/07	26.4	393.46	23.3	400.46	390.00	3	3,284	0.09%
2024/03/06	5.7	413.92	17.8	411.39	412.00	-12.1	3,262	-0.37%
2024/03/05	31	430.50	38.1	429.96	418.50	-7.1	3,319	-0.21%
2024/03/04	104.3	418.31	11.4	420.30	421.00	92.9	3,346	2.78%	大買/
2024/03/01	6	404.47	6.1	408.01	401.50	0	3,354	0.00%
2024/02/29	7.3	415.84	2.9	414.72	417.00	4.4	3,336	0.13%
2024/02/27	5.2	415.53	9	415.14	411.50	-3.8	3,348	-0.11%
2024/02/26	18.6	416.57	3.6	415.94	415.50	15	3,364	0.45%
2024/02/23	7.9	419.31	12.9	417.71	410.50	-4.9	3,401	-0.15%
2024/02/22	15.7	420.15	11.2	419.84	421.00	4.6	3,434	0.13%
2024/02/21	17.3	405.66	7	406.54	406.00	10.3	3,465	0.30%
2024/02/20	5.4	403.07	10.6	400.66	403.50	-5.3	3,594	-0.15%
2024/02/19	39.5	412.10	28.3	409.27	405.50	11.2	3,715	0.30%
2024/02/16	107.6	400.36	16.5	403.70	404.00	91.1	3,843	2.37%	大買/
2024/02/15	11.8	381.45	14.8	387.17	390.00	-3.1	3,910	-0.08%
2024/02/05	4.5	386.52	4	386.02	387.00	0.5	3,962	0.01%
2024/02/02	5.4	397.02	5.1	397.42	390.00	0.3	4,012	0.01%
2024/02/01	4.2	390.10	22.7	391.87	393.50	-18.5	4,027	-0.46%
2024/01/31	12.7	390.43	21.5	388.58	385.50	-8.8	4,034	-0.22%
2024/01/30	6.3	397.30	11.2	397.47	401.00	-4.9	3,984	-0.12%
2024/01/29	26.3	397.68	16.5	397.95	396.50	9.8	4,000	0.25%
2024/01/26	78.8	408.24	51.4	409.55	402.00	27.5	4,013	0.68%
2024/01/25	20.8	401.21	3	403.16	400.50	17.8	4,013	0.44%
2024/01/24	14.8	404.72	7.7	401.72	400.50	7.1	4,071	0.17%
2024/01/23	10	411.52	18	409.03	410.00	-8	4,088	-0.20%
2024/01/22	108.6	413.42	34.5	410.42	413.50	74.1	4,125	1.80%	大買/
2024/01/19	14.6	406.42	168.3	397.60	406.00	-153.7	4,138	-3.71%	大賣/鉅額交易
2024/01/18	6.6	409.71	52.5	412.84	406.50	-45.8	4,116	-1.11%
2024/01/17	19	410.46	9.6	409.51	405.00	9.4	4,138	0.23%
2024/01/16	28.3	413.35	10.1	414.38	413.00	18.2	4,127	0.44%
2024/01/15	20.1	426.62	13.4	424.57	418.50	6.7	4,119	0.16%
2024/01/12	8.2	445.56	27.8	444.85	444.00	-19.5	4,069	-0.48%
2024/01/11	23.6	450.86	30.8	454.24	445.50	-7.2	4,080	-0.18%
2024/01/10	28.8	449.01	16.2	443.60	451.50	12.6	4,051	0.31%
2024/01/09	12.6	440.80	11	438.32	431.50	1.6	4,074	0.04%
2024/01/08	15.1	445.56	13	449.04	441.00	2.1	4,130	0.05%
2024/01/05	10.2	442.97	10.1	443.49	438.50	0.1	4,227	0.00%
2024/01/04	9.5	445.27	10.5	446.85	437.50	-1	4,219	-0.02%
2024/01/03	66.3	449.21	8.2	456.44	440.00	58.1	4,204	1.38%
2024/01/02	16.6	479.24	16.3	479.13	467.50	0.3	4,115	0.01%
2023/12/29	52.1	497.28	50.7	498.89	500.00	1.5	4,074	0.04%
2023/12/28	104.5	485.45	36.4	481.23	490.00	68.1	3,993	1.70%	大買/
2023/12/27	26.6	450.11	25.7	451.76	452.50	0.9	3,889	0.02%
2023/12/26	4	442.86	14	443.93	437.00	-10	3,819	-0.26%
2023/12/25	2	431.98	36	431.02	432.00	-34	3,795	-0.90%
2023/12/22	12.3	437.34	22.8	436.28	434.00	-10.5	3,805	-0.28%
2023/12/21	8.9	437.28	22.2	436.37	443.00	-13.2	3,773	-0.35%
2023/12/20	29.6	429.42	48.5	429.10	431.50	-18.9	3,710	-0.51%
2023/12/19	2.6	406.15	3	405.17	403.50	-0.4	3,635	-0.01%
2023/12/18	5.5	400.82	13.2	402.91	398.00	-7.7	3,645	-0.21%
2023/12/15	6.3	412.98	1.4	413.08	412.50	4.9	3,642	0.13%
2023/12/14	17.5	402.94	16.6	404.29	404.00	1	3,631	0.03%
2023/12/13	4.2	395.42	1.6	392.88	390.50	2.6	3,627	0.07%
2023/12/12	2.8	401.31	0	400.00	399.50	2.8	3,641	0.08%
2023/12/11	7.1	403.01	3.6	403.39	400.00	3.5	3,665	0.10%
2023/12/08	13.9	414.74	3.5	409.78	410.50	10.4	3,784	0.28%
2023/12/07	5.5	403.13	7	398.18	394.50	-1.5	3,840	-0.04%
2023/12/06	5.1	415.05	7	412.84	405.00	-1.9	3,815	-0.05%
2023/12/05	28.2	424.04	15.3	420.03	419.00	12.9	3,794	0.34%
2023/12/04	0.1	419.00	85.2	420.46	417.50	-85.1	3,779	-2.25%
2023/12/01	20.2	421.13	25.6	419.69	419.00	-5.5	3,767	-0.15%
2023/11/30	39.4	430.42	32.7	425.41	425.00	6.7	3,763	0.18%
2023/11/29	127.8	426.76	46.2	421.71	427.50	81.6	3,717	2.19%	大買/
2023/11/28	14.4	406.79	4.4	405.17	410.00	10	3,734	0.27%
2023/11/27	27.2	405.71	21.8	399.71	395.50	5.3	3,764	0.14%
2023/11/24	47.3	412.88	73.2	412.82	412.00	-25.9	3,816	-0.68%
2023/11/22	8.3	412.79	8.1	415.91	410.00	0.2	3,929	0.00%
2023/11/21	12.4	416.18	22.6	415.57	422.00	-10.2	3,917	-0.26%
2023/11/20	9.3	413.84	35.3	409.87	413.00	-26	3,918	-0.66%
2023/11/17	84.8	403.68	34.2	405.27	418.50	50.6	3,974	1.27%
2023/11/16	214.2	381.76	82.3	375.65	384.00	131.9	3,878	3.40%	大買/鉅額交易
2023/11/15	69.5	372.47	37.2	370.39	382.00	32.3	3,782	0.85%
2023/11/14	86.7	362.54	76.9	357.03	354.50	9.8	3,640	0.27%
2023/11/13	42.5	349.57	12.8	347.73	354.00	29.7	3,542	0.84%
2023/11/10	10	333.43	12.7	334.84	334.00	-2.7	3,441	-0.08%
2023/11/09	30.3	321.99	23.6	323.68	328.00	6.7	3,393	0.20%
2023/11/08	34.7	321.87	31.3	322.05	320.00	3.4	3,364	0.10%
2023/11/07	53.3	317.42	37	317.82	316.00	16.3	3,341	0.49%
2023/11/06	14.2	321.07	27.3	319.60	319.50	-13.1	3,352	-0.39%
2023/11/03	1.8	316.55	4	315.43	317.00	-2.2	3,325	-0.07%
2023/11/02	46.3	310.78	6.4	307.06	315.50	39.9	3,303	1.21%
2023/11/01	12.3	301.59	10.3	301.30	300.00	1.9	3,239	0.06%
2023/10/31	508.3	292.18	11	293.18	286.50	497.3	3,218	15.45%	大買/鉅額交易
2023/10/30	10	292.85	19.1	290.11	293.00	-9.1	3,198	-0.28%
2023/10/27	5.6	274.14	9.1	273.65	271.50	-3.5	3,205	-0.11%
2023/10/26	17.1	276.68	10	278.60	271.00	7.1	3,207	0.22%
2023/10/25	71.6	292.56	18	295.91	293.00	53.6	3,175	1.69%
2023/10/24	6.1	280.94	13.4	280.30	280.00	-7.3	3,139	-0.23%
2023/10/23	8.1	285.00	7.1	284.63	287.50	1	3,140	0.03%
2023/10/20	6.1	295.12	6	293.67	293.00	0.1	3,116	0.00%
2023/10/19	11	304.28	12.7	306.09	304.00	-1.6	3,104	-0.05%
2023/10/18	6.2	312.82	23	312.87	311.50	-16.8	3,123	-0.54%
2023/10/17	4	315.49	9.1	314.61	314.00	-5	3,124	-0.16%
2023/10/16	29.2	319.08	9.2	312.13	306.50	19.9	3,088	0.65%
2023/10/13	79.1	317.64	65.4	323.53	321.00	13.7	3,023	0.45%
2023/10/12	4.1	300.98	5	298.70	297.00	-0.9	2,929	-0.03%
2023/10/11	9.2	297.71	2	299.50	297.50	7.2	2,964	0.24%
2023/10/06	6.2	299.54	3	300.17	298.50	3.2	3,042	0.11%
2023/10/05	6.5	297.63	1	300.44	300.50	5.5	3,140	0.17%
2023/10/04	1.1	296.09	40.1	292.68	295.50	-39	3,139	-1.24%
2023/10/03	3.1	311.54	3.1	313.08	306.00	0.1	3,127	0.00%
2023/10/02	3.4	310.18	3.3	308.09	310.00	0.1	3,141	0.00%
2023/09/28	1.2	311.23	3	306.50	304.50	-1.8	3,162	-0.06%
2023/09/27	5.3	307.20	2.1	310.22	306.00	3.2	3,193	0.10%
2023/09/26	27.1	317.65	26	314.21	312.50	1.1	3,190	0.03%
2023/09/25	41	329.83	3.1	328.77	323.00	38	3,227	1.18%
2023/09/22	0.1	309.02	2	312.00	313.00	-1.9	3,245	-0.06%
2023/09/21	0.1	311.54	3	313.00	310.50	-2.9	3,267	-0.09%
2023/09/20	1.1	319.01	1.5	326.47	319.50	-0.3	3,263	-0.01%
2023/09/19	2	323.01	8	327.00	323.00	-6	3,269	-0.18%
2023/09/18	9	332.89	3.6	333.31	330.00	5.4	3,288	0.16%
2023/09/15	27.1	328.77	15.1	328.12	329.00	12	3,308	0.36%
2023/09/14	13.5	322.20	14.1	326.71	329.50	-0.6	3,375	-0.02%
2023/09/13	12.6	330.86	8.1	330.44	329.50	4.6	3,397	0.13%
2023/09/12	52.4	325.49	70.4	324.34	327.00	-18	3,360	-0.53%
2023/09/11	34.1	299.25	3.1	300.32	297.50	30.9	3,298	0.94%
2023/09/08	4	301.25	3.2	306.35	298.50	0.8	3,315	0.02%
2023/09/07	6	311.83	3	312.66	310.00	3	3,354	0.09%
2023/09/06	0.1	303.81	12	306.52	307.50	-12	3,340	-0.36%
2023/09/05	8.1	302.68	8	302.13	305.00	0.1	3,366	0.00%
2023/09/04	26.2	304.29	39	304.47	304.00	-12.8	3,363	-0.38%
2023/09/01	12.4	304.64	32.4	299.48	305.50	-20	3,337	-0.60%
2023/08/31	5.1	287.26	6.5	291.34	287.00	-1.3	3,267	-0.04%
2023/08/30	47.3	277.16	9.3	278.75	285.00	38	3,199	1.19%
2023/08/29	59.2	259.12	15.4	256.61	264.50	43.8	3,144	1.39%
2023/08/28	21	255.46	18	267.64	262.50	3	3,082	0.10%
2023/08/25	3.2	250.24	15.4	250.71	250.00	-12.1	2,989	-0.41%
2023/08/24	6.6	260.46	30	258.48	258.00	-23.4	2,970	-0.79%
2023/08/23	13.5	256.92	7.2	257.58	259.50	6.3	2,944	0.21%
2023/08/22	9.2	271.36	15.2	269.57	268.50	-6	2,845	-0.21%
2023/08/21	4.3	281.68	25	281.02	281.00	-20.8	2,853	-0.73%
2023/08/18	4.1	291.53	1	292.00	290.00	3.1	2,834	0.11%
2023/08/17	3	296.32	3.3	296.82	297.50	-0.3	2,864	-0.01%
2023/08/16	1	295.50	5	294.80	296.50	-4	2,906	-0.14%
2023/08/15	0.2	290.69	0	291.12	288.50	0.2	2,990	0.01%
2023/08/14	11.8	296.63	3	295.67	295.00	8.8	3,061	0.29%
2023/08/11	5	301.00	3	301.52	303.00	2	3,093	0.06%
2023/08/10	14.4	296.88	4.5	298.36	294.00	9.9	3,143	0.32%
2023/08/09	4.2	304.20	11	304.55	303.00	-6.8	3,171	-0.21%
2023/08/08	7	306.14	2.7	306.00	305.00	4.3	3,201	0.14%
2023/08/07	3.1	307.24	10.1	309.11	310.00	-6.9	3,207	-0.22%
2023/08/04	25	304.02	4	306.63	305.50	21	3,226	0.65%
2023/08/02	13.3	319.62	15	319.40	316.00	-1.7	3,192	-0.05%
2023/08/01	5.1	343.54	16.5	344.03	336.50	-11.4	3,163	-0.36%
2023/07/31	4	329.63	6.5	329.76	330.00	-2.5	3,119	-0.08%
2023/07/28	0	320.71	1	320.94	321.00	-1	3,085	-0.03%
2023/07/27	0.1	320.25	3.4	319.40	320.00	-3.3	3,070	-0.11%
2023/07/26	22.5	314.53	11.2	318.39	314.50	11.3	3,073	0.37%
2023/07/25	2.1	325.51	2.2	328.45	324.50	-0.2	3,059	-0.01%
2023/07/24	7	324.38	19.3	328.21	327.00	-12.3	3,074	-0.40%
2023/07/21	3.5	329.84	6.9	334.49	325.00	-3.5	3,079	-0.11%
2023/07/20	10	345.30	3.1	345.97	348.00	6.9	3,059	0.23%
2023/07/19	6.1	343.86	2	341.75	340.50	4.1	3,033	0.13%
2023/07/18	1	350.71	56.4	344.03	342.00	-55.3	3,032	-1.83%
2023/07/17	2.1	341.85	4.1	347.68	343.00	-2	3,024	-0.07%
2023/07/14	2.1	323.45	6.2	324.91	333.00	-4	3,012	-0.13%
2023/07/13	23	319.17	16.5	319.84	317.00	6.6	2,982	0.22%
2023/07/12	24.8	341.91	22.2	340.78	334.00	2.6	2,927	0.09%
2023/07/11	0	0.00	76	362.02	366.00	-76	2,845	-2.67%
2023/07/10	3.1	361.18	6	361.75	362.00	-2.9	2,840	-0.10%
2023/07/07	9.2	368.83	4.1	369.24	367.50	5.1	2,836	0.18%
2023/07/06	26.1	382.66	7	380.29	380.00	19.1	2,818	0.68%
2023/07/05	13.1	382.49	5.5	381.88	380.00	7.6	2,808	0.27%
2023/07/04	0	371.48	32.1	370.05	370.00	-32.1	2,773	-1.16%
2023/07/03	9.5	387.56	33.4	384.38	375.00	-24	2,777	-0.86%
2023/06/30	13.1	382.27	9.3	384.22	385.00	3.8	2,736	0.14%
2023/06/29	2.5	378.81	15	377.37	378.50	-12.5	2,713	-0.46%
2023/06/28	1	368.50	10	368.15	367.00	-9	2,697	-0.33%
2023/06/27	0.3	363.22	0.1	361.53	359.00	0.2	2,718	0.01%
2023/06/26	9.1	365.93	13	364.23	364.00	-3.9	2,709	-0.14%
2023/06/21	11.6	377.38	20.3	386.87	377.00	-8.7	2,670	-0.33%
2023/06/20	18.7	382.85	24.5	386.94	381.50	-5.9	2,630	-0.22%
2023/06/19	65.4	384.60	33.3	385.09	389.50	32.1	2,535	1.27%
2023/06/16	2.9	360.70	626.9	352.20	354.50	-624.1	2,490	-25.06%	大賣/鉅額交易
2023/06/15	23.2	355.67	5.1	358.67	357.00	18	2,404	0.75%
2023/06/14	3.8	353.35	1	350.00	350.00	2.8	2,390	0.12%
2023/06/13	43.3	354.96	3.3	352.95	359.00	40	2,385	1.68%
2023/06/12	87.3	361.30	2	356.50	357.00	85.3	2,381	3.58%
2023/06/09	6.4	362.23	8.2	362.40	360.00	-1.8	2,410	-0.08%
2023/06/08	13.3	374.35	4	373.50	370.00	9.3	2,433	0.38%
2023/06/07	4.3	383.67	1.1	383.12	383.00	3.2	2,433	0.13%
2023/06/06	15.2	382.82	10	382.55	382.50	5.2	2,436	0.21%
2023/06/05	0.1	388.64	11	386.86	386.50	-10.9	2,434	-0.45%
2023/06/02	1.4	396.39	2	394.13	394.00	-0.7	2,423	-0.03%
2023/06/01	1.3	398.67	1.5	398.75	398.00	-0.2	2,426	-0.01%
2023/05/31	2.5	398.90	2	398.80	400.50	0.4	2,444	0.02%
2023/05/30	1.1	394.45	15.1	396.69	397.00	-14	2,446	-0.57%
2023/05/29	2.7	394.91	19.2	392.91	394.50	-16.5	2,483	-0.66%
2023/05/26	3.1	381.44	6	380.75	382.00	-2.9	2,465	-0.12%
2023/05/25	530.4	383.96	174	382.05	375.00	356.3	2,448	14.55%	大買/大賣/鉅額交易
2023/05/24	102	385.09	2.3	389.82	392.00	99.7	2,419	4.12%	大買/
2023/05/23	394.2	382.87	3	383.34	383.50	391.2	2,415	16.20%	大買/鉅額交易
2023/05/22	3.1	372.35	3.4	375.09	376.00	-0.3	2,387	-0.01%
2023/05/19	8.3	377.07	13.1	378.13	374.50	-4.8	2,362	-0.20%
2023/05/18	6.5	390.73	11	391.73	388.00	-4.5	2,292	-0.20%
2023/05/17	98.4	394.16	12.1	398.34	402.00	86.4	2,235	3.86%
2023/05/16	18.5	392.74	14.3	392.96	388.00	4.2	2,226	0.19%
2023/05/15	19.7	398.44	1.1	394.03	390.50	18.6	2,222	0.84%
2023/05/12	44	433.09	6	431.51	433.50	38	2,202	1.72%
2023/05/11	0.3	443.47	36	440.38	440.50	-35.7	2,237	-1.60%
2023/05/10	6.6	454.61	0	0.00	451.00	6.6	2,258	0.29%
2023/05/09	5	469.69	2	476.00	476.00	3	2,263	0.13%
2023/05/08	0	478.31	1	479.52	478.00	-1	2,279	-0.05%
2023/05/05	1	478.01	0	0.00	466.50	1	2,295	0.05%
2023/05/04	7	469.00	0	0.00	471.00	7	2,328	0.30%
2023/05/03	0	478.00	1	477.00	477.00	-1	2,374	-0.04%
2023/05/02	6.1	476.98	40	482.65	476.50	-33.9	2,502	-1.35%
2023/04/28	0	0.00	1	476.00	480.50	-1	2,508	-0.04%
2023/04/27	1	460.00	4.2	464.13	460.00	-3.2	2,511	-0.13%
2023/04/26	7.2	444.21	0.1	445.50	451.50	7.1	2,512	0.28%
2023/04/25	4.5	464.52	2	462.00	453.00	2.5	2,510	0.10%
2023/04/24	0	478.50	3	479.33	479.00	-3	2,509	-0.12%
2023/04/21	31.1	481.48	34	489.97	479.00	-2.9	2,543	-0.11%
2023/04/20	6	503.17	1	514.01	501.00	5	2,567	0.19%
2023/04/19	3	514.00	12.1	510.75	512.00	-9.1	2,575	-0.35%
2023/04/18	37	502.62	22	507.50	503.00	15	2,573	0.58%
2023/04/17	3.2	523.12	19.1	514.78	514.00	-15.8	2,551	-0.62%
2023/04/14	1	496.99	51	496.59	498.00	-50	2,507	-1.99%
2023/04/13	0	488.94	5.1	491.76	485.00	-5	2,497	-0.20%
2023/04/12	0	496.50	1.5	497.65	496.00	-1.5	2,499	-0.06%
2023/04/11	2.2	492.21	1	498.33	491.50	1.2	2,493	0.05%
2023/04/10	10.1	488.69	7	493.42	494.00	3.1	2,491	0.12%
2023/04/07	0.1	477.50	7	480.42	479.00	-7	2,478	-0.28%
2023/04/06	1.1	468.47	8.4	470.59	472.50	-7.4	2,479	-0.30%
2023/03/31	18.1	479.51	0	481.50	479.50	18	2,481	0.73%
2023/03/30	2.1	480.59	7.7	480.19	484.50	-5.7	2,486	-0.23%
2023/03/29	2.2	470.45	4.1	476.41	470.00	-1.9	2,493	-0.08%
2023/03/28	8	480.67	5	490.14	476.50	3	2,497	0.12%
2023/03/27	27	512.70	6	513.17	502.00	21	2,472	0.85%
2023/03/24	3.7	513.19	35.7	510.59	512.00	-32	2,495	-1.28%
2023/03/23	10	510.10	6.2	509.16	512.00	3.8	2,512	0.15%
2023/03/22	2	508.00	4	507.00	508.00	-2	2,557	-0.08%
2023/03/21	10.1	507.70	7.6	511.35	503.00	2.5	2,576	0.10%
2023/03/20	7	512.28	15	509.20	513.00	-8	2,583	-0.31%
2023/03/17	1.2	499.72	4	506.25	499.00	-2.8	2,598	-0.11%
2023/03/16	18	500.50	7.1	501.83	500.00	10.9	2,612	0.42%
2023/03/15	6.4	505.89	4	509.50	503.00	2.4	2,620	0.09%
2023/03/14	4	482.78	53	488.11	482.00	-49	2,607	-1.88%
2023/03/13	10.8	512.08	11	510.00	510.00	-0.2	2,643	-0.01%
2023/03/10	11.9	572.20	1	566.04	566.00	10.9	2,639	0.41%
2023/03/09	0.1	591.92	7	599.71	592.00	-6.9	2,655	-0.26%
2023/03/08	7.3	582.79	2.4	587.20	586.00	4.9	2,675	0.18%
2023/03/07	76	596.26	0	599.00	590.00	76	2,657	2.86%
2023/03/06	6	594.51	2.1	592.16	588.00	4	2,648	0.15%
2023/03/03	48.2	614.66	2	607.93	596.00	46.1	2,629	1.75%
2023/03/02	24.2	603.14	2.4	603.62	604.00	21.8	2,623	0.83%
2023/03/01	82.1	581.68	10.5	600.96	600.00	71.6	2,608	2.75%
2023/02/24	7	589.86	0	0.00	582.00	7	2,557	0.27%
2023/02/23	3.3	590.93	7.1	595.78	584.00	-3.8	2,547	-0.15%
2023/02/22	2.1	575.21	29.1	578.49	580.00	-27	2,543	-1.06%
2023/02/21	231	600.69	7.1	600.15	597.00	223.9	2,540	8.81%	大買/鉅額交易
2023/02/20	2.1	593.53	20.1	583.20	588.00	-18	2,580	-0.70%
2023/02/17	6.2	562.28	60.5	562.31	575.00	-54.4	2,600	-2.09%
2023/02/16	1.1	591.10	75	587.35	587.00	-74	2,627	-2.82%
2023/02/15	0	590.67	0.3	588.77	588.00	-0.3	2,648	-0.01%
2023/02/14	2.2	599.08	0	0.00	600.00	2.2	2,627	0.08%
2023/02/13	2.1	605.20	0.1	615.00	606.00	2	2,627	0.08%
2023/02/10	0.3	636.07	35	636.06	631.00	-34.7	2,592	-1.34%
2023/02/09	36.4	655.61	6.2	657.98	650.00	30.3	2,592	1.17%
2023/02/08	3	642.67	8.2	653.48	654.00	-5.2	2,535	-0.21%
2023/02/07	1	598.00	17.2	596.20	595.00	-16.2	2,511	-0.65%
2023/02/06	8.1	580.99	5.2	577.38	578.00	2.9	2,487	0.12%
2023/02/03	2	595.49	0.1	591.14	593.00	2	2,484	0.08%
2023/02/02	52	591.19	2.2	599.19	594.00	49.8	2,480	2.01%
2023/02/01	28	587.25	4.2	587.11	588.00	23.8	2,476	0.96%
2023/01/31	11.2	588.89	36.4	589.06	601.00	-25.2	2,479	-1.02%
2023/01/30	0	0.00	7	578.00	578.00	-7	2,387	-0.29%
2023/01/17	208	523.06	1.1	525.19	526.00	206.9	2,395	8.64%	大買/鉅額交易
2023/01/16	67.3	520.91	6	524.32	519.00	61.3	2,404	2.55%
2023/01/13	3.1	509.82	2.2	510.61	507.00	0.9	2,421	0.04%
2023/01/12	6.8	502.89	7	506.71	500.00	-0.2	2,443	-0.01%
2023/01/11	14.1	522.96	10	523.60	520.00	4.1	2,428	0.17%
2023/01/10	8.2	531.30	3.7	515.05	519.00	4.5	2,413	0.19%
2023/01/09	1	521.00	1.2	518.57	532.00	-0.2	2,389	-0.01%
2023/01/06	10.1	480.25	3.7	476.83	484.00	6.4	2,396	0.27%
2023/01/05	1.3	459.74	0.1	459.75	459.00	1.2	2,397	0.05%
2023/01/04	1	453.50	1.1	453.52	453.50	0	2,399	0.00%
2023/01/03	1.2	455.58	1	453.48	453.50	0.2	2,441	0.01%
2022/12/30	7	439.06	18	438.86	436.50	-11	2,436	-0.45%
2022/12/29	6	432.49	8	431.49	432.50	-2	2,440	-0.08%
2022/12/28	2.1	445.23	58	431.04	434.50	-56	2,471	-2.26%
2022/12/27	3	451.00	4	453.51	453.50	-1	2,475	-0.04%
2022/12/26	1	440.51	0	0.00	445.00	1	2,480	0.04%
2022/12/23	3	445.67	5.3	438.16	445.00	-2.3	2,512	-0.09%
2022/12/22	7.3	445.46	0.5	448.62	439.00	6.8	2,510	0.27%
2022/12/21	26.3	458.56	18	447.03	445.00	8.2	2,529	0.33%
2022/12/20	5	468.40	2	457.79	453.50	3	2,523	0.12%
2022/12/19	26.1	482.88	10	479.15	471.50	16.1	2,530	0.64%
2022/12/16	21.1	491.11	24	498.67	503.00	-2.9	2,565	-0.11%
2022/12/15	19	518.32	8.1	520.02	520.00	10.9	2,541	0.43%
2022/12/14	62	520.94	14.1	522.13	532.00	47.9	2,537	1.89%
2022/12/13	5	498.21	5	501.79	492.00	0	2,503	0.00%
2022/12/12	4	483.76	4	485.38	486.00	0	2,495	0.00%
2022/12/09	6.2	477.62	5	480.99	477.00	1.2	2,548	0.05%
2022/12/08	39.1	466.19	3	459.33	458.00	36.1	2,521	1.43%
2022/12/07	13.1	492.10	7	489.86	483.50	6.1	2,503	0.24%
2022/12/06	9.1	527.98	5	529.99	513.00	4.1	2,491	0.17%
2022/12/05	58	556.32	47.1	559.29	569.00	11	2,483	0.44%
2022/12/02	136	530.11	21.8	533.15	544.00	114.3	2,419	4.72%	大買/鉅額交易
2022/12/01	11	490.54	24.3	486.15	495.00	-13.3	2,392	-0.56%
2022/11/30	13.4	448.54	3.1	452.92	450.00	10.3	2,371	0.43%
2022/11/29	0	475.35	0	0.00	467.00	0	2,348	0.00%
2022/11/28	0	478.50	1	478.50	478.50	-1	2,365	-0.04%
2022/11/25	2	485.50	0	491.00	485.50	2	2,403	0.08%
2022/11/24	2	484.79	5	479.40	491.00	-3	2,416	-0.13%
2022/11/23	8	472.62	6	481.58	465.00	2	2,417	0.08%
2022/11/22	2	486.50	2.2	489.81	482.00	-0.2	2,440	-0.01%
2022/11/18	5	514.40	2	505.00	504.00	3	2,511	0.12%
2022/11/17	3.2	503.23	1	508.00	504.00	2.2	2,520	0.09%
2022/11/16	7	490.43	8.2	479.38	497.00	-1.2	2,524	-0.05%
2022/11/15	6.2	473.77	7.2	473.81	467.00	-1.1	2,522	-0.04%
2022/11/14	5.5	464.01	2.2	461.39	468.00	3.3	2,519	0.13%
2022/11/11	58.2	446.57	2.1	447.84	442.50	56.1	2,483	2.26%
2022/11/10	0	0.00	1.1	431.93	432.00	-1.1	2,478	-0.04%
2022/11/09	10	423.45	3	419.03	428.00	7	2,507	0.28%
2022/11/08	0	408.00	1	410.13	406.50	-1	2,508	-0.04%
2022/11/07	1.1	399.95	1	402.00	400.50	0.1	2,494	0.00%
2022/11/04	2	397.50	13	389.92	397.50	-11	2,483	-0.44%
2022/11/03	0	377.50	4	378.13	385.00	-4	2,501	-0.16%
2022/11/02	7.4	389.27	1	391.00	389.50	6.4	2,505	0.25%
2022/11/01	1	391.00	3.4	380.33	392.50	-2.4	2,544	-0.09%
2022/10/31	1	369.00	0	0.00	374.00	1	2,561	0.04%
2022/10/28	31	366.88	2	366.61	363.50	29	2,583	1.12%
2022/10/27	0	363.47	0	0.00	367.50	0	2,558	0.00%
2022/10/26	31	364.69	27	367.26	363.50	4	2,557	0.16%
2022/10/25	6.4	375.44	46	376.05	374.00	-39.6	2,548	-1.56%
2022/10/24	6	412.17	10	405.02	403.50	-4	2,554	-0.16%
2022/10/21	157.2	402.90	0	404.50	390.50	157.2	2,561	6.14%	大買/鉅額交易
2022/10/20	8	387.06	6	386.75	387.00	2	2,544	0.08%
2022/10/19	2.1	420.45	0	0.00	419.00	2.1	2,530	0.08%
2022/10/18	14	421.14	12.2	421.35	422.00	1.8	2,569	0.07%
2022/10/17	141	394.20	2	395.00	402.00	139	2,600	5.35%	大買/鉅額交易
2022/10/14	17	414.15	3	419.32	416.50	14	2,667	0.52%
2022/10/13	0	409.70	0	409.00	401.00	0	2,727	0.00%
2022/10/12	0	413.94	0	425.00	425.00	0	2,741	0.00%
2022/10/11	383.1	419.52	1.5	419.92	420.00	381.5	2,783	13.71%	大買/鉅額交易
2022/10/07	159	460.29	0.1	460.00	460.00	158.9	2,818	5.64%	大買/鉅額交易
2022/10/06	208	456.51	8.1	452.17	462.00	199.9	2,883	6.93%	大買/鉅額交易
2022/10/05	0.1	453.50	0.3	452.86	450.50	-0.2	2,913	-0.01%
2022/10/04	4.1	442.47	2	444.74	442.50	2.1	2,878	0.07%
2022/10/03	0	0.00	0	424.39	424.50	0	2,857	0.00%
2022/09/30	12	415.50	12	406.81	421.00	0	2,844	0.00%
2022/09/29	3.3	413.23	0	413.00	414.00	3.3	2,803	0.12%
2022/09/28	12.6	408.10	33	410.12	402.50	-20.4	2,778	-0.74%
2022/09/27	4.3	430.15	1	427.07	430.00	3.3	2,739	0.12%
2022/09/26	1.3	429.49	122.1	430.73	428.00	-120.8	2,720	-4.44%	大賣/鉅額交易
2022/09/23	16.2	471.63	15.1	450.59	450.00	1.1	2,686	0.04%
2022/09/22	1	490.07	2.4	491.75	499.50	-1.4	2,634	-0.05%
2022/09/21	2	497.50	42.3	500.47	504.00	-40.3	2,618	-1.54%
2022/09/20	2.2	509.02	2	506.50	509.00	0.2	2,599	0.01%
2022/09/19	0	0.00	0	512.45	505.00	0	2,579	0.00%
2022/09/16	3	520.00	4.8	517.57	521.00	-1.8	2,564	-0.07%
2022/09/15	1.2	521.18	3.2	521.23	521.00	-2	2,484	-0.08%
2022/09/14	0	499.00	2.4	506.02	516.00	-2.4	2,467	-0.10%
2022/09/13	2.1	528.82	0.3	524.99	524.00	1.9	2,450	0.08%
2022/09/12	125.6	501.73	0	504.85	508.00	125.6	2,418	5.19%	大買/鉅額交易
2022/09/08	1.1	477.01	0	458.50	477.00	1.1	2,379	0.05%
2022/09/07	2	467.99	0.2	464.89	461.50	1.8	2,333	0.08%
2022/09/06	64.1	491.99	9.1	498.63	481.00	55	2,295	2.40%
2022/09/05	17	490.51	14.1	497.95	490.50	3	2,271	0.13%
2022/09/02	13.2	503.09	0.3	510.05	499.00	12.9	2,258	0.57%
2022/09/01	0.2	518.46	40.7	519.27	518.00	-40.5	2,233	-1.82%
2022/08/31	1	520.36	0.1	530.41	533.00	1	2,192	0.05%
2022/08/30	1.2	530.31	1.2	533.43	530.00	0	2,179	0.00%
2022/08/29	31	535.17	4.7	536.11	540.00	26.3	2,158	1.22%
2022/08/26	23.5	573.23	7	567.00	565.00	16.5	2,120	0.78%
2022/08/25	5	568.40	2.1	567.20	579.00	2.9	2,075	0.14%
2022/08/24	10	564.30	101.1	570.86	562.00	-91.1	2,028	-4.49%	大賣/
2022/08/23	10.1	575.64	10.4	587.85	581.00	-0.3	2,007	-0.01%
2022/08/22	267.1	622.74	14	608.14	592.00	253.1	1,974	12.82%	大買/鉅額交易
2022/08/19	90	656.27	0.1	659.42	656.00	89.9	1,905	4.72%
2022/08/18	4	631.72	3.3	622.99	638.00	0.7	1,863	0.04%
2022/08/17	1.1	651.75	1	655.98	641.00	0.1	1,845	0.00%
2022/08/16	3.1	624.03	2.3	620.34	637.00	0.8	1,818	0.05%
2022/08/15	1.3	605.52	1	610.97	608.00	0.3	1,773	0.02%
2022/08/12	2	579.01	0	587.00	579.00	2	1,741	0.11%
2022/08/11	3	581.04	4.4	586.14	588.00	-1.4	1,731	-0.08%
2022/08/10	2	565.00	3.6	563.20	562.00	-1.6	1,709	-0.09%
2022/08/09	2.3	576.55	5	569.40	574.00	-2.7	1,681	-0.16%
2022/08/08	7	574.99	7.1	564.91	576.00	0	1,670	0.00%
2022/08/05	3.1	549.70	9	550.67	550.00	-5.9	1,633	-0.36%
2022/08/04	12.1	530.62	25.1	528.76	527.00	-13	1,591	-0.81%
2022/08/03	10.2	520.08	10	525.20	520.00	0.2	1,547	0.01%
2022/08/02	118.1	522.40	15	516.20	524.00	103.1	1,530	6.74%	大買/鉅額交易
2022/08/01	3.2	551.55	18	546.94	542.00	-14.8	1,479	-1.00%
2022/07/29	7.1	569.67	41	570.32	556.00	-33.9	1,444	-2.35%
2022/07/28	37	577.38	17	573.47	564.00	20	1,412	1.42%
2022/07/27	3.2	565.54	2	550.50	564.00	1.2	1,383	0.09%
2022/07/26	8.1	573.26	8	574.38	562.00	0.1	1,354	0.01%
2022/07/25	22.1	583.10	8	584.87	578.00	14.1	1,324	1.07%
2022/07/22	67.2	615.10	28	619.71	615.00	39.2	1,272	3.08%
2022/07/21	27.1	620.86	6.2	615.07	623.00	20.9	1,217	1.71%
2022/07/20	13	599.69	41.4	601.57	595.00	-28.4	1,125	-2.53%
2022/07/19	26	558.65	13	564.38	552.00	13	1,027	1.27%
2022/07/18	34.1	570.89	51.1	578.84	580.00	-17	986	-1.72%
2022/07/15	10	566.02	53	561.06	574.00	-43	928	-4.63%
2022/07/14	12.1	543.88	8.1	539.02	553.00	4	836	0.48%
2022/07/13	20.1	560.60	68	560.19	560.00	-47.9	767	-6.25%
2022/07/05	6	2469.95	0	2462.50	2485.00	6	724	0.83%
2022/07/04	9	2320.56	6	2394.75	2405.00	3	735	0.41%
2022/07/01	6.1	2260.57	1.5	2307.63	2250.00	4.6	741	0.62%
2022/06/30	1.4	2423.78	1.1	2382.40	2395.00	0.3	742	0.04%
2022/06/29	5.2	2527.28	1	2604.55	2515.00	4.2	738	0.56%
2022/06/28	6	2592.10	10	2630.01	2670.00	-4.1	738	-0.55%
2022/06/27	4.6	2525.67	2	2545.00	2525.00	2.6	733	0.36%
2022/06/24	3.6	2423.51	0	2415.00	2430.00	3.6	725	0.49%
2022/06/23	4	2432.91	48.1	2418.18	2450.00	-44	715	-6.15%
2022/06/22	7.1	2421.15	2	2427.31	2435.00	5	712	0.71%
2022/06/21	4.4	2353.48	8	2388.09	2410.00	-3.6	702	-0.51%
2022/06/20	4.3	2330.90	4	2328.80	2315.00	0.3	697	0.04%
2022/06/17	5.1	2307.87	5.1	2329.57	2260.00	0	690	0.00%
2022/06/16	0.1	2483.49	3.1	2421.84	2400.00	-3	679	-0.44%
2022/06/15	0.1	2522.40	2	2505.02	2490.00	-1.9	700	-0.28%
2022/06/14	1.1	2602.67	6	2555.30	2590.00	-5	695	-0.71%
2022/06/13	1.1	2634.29	11.1	2632.28	2605.00	-10	722	-1.39%
2022/06/10	5	2726.04	2	2725.60	2795.00	3	733	0.41%
2022/06/09	2.1	2836.09	2	2867.24	2790.00	0	740	0.01%
2022/06/08	6	2919.99	2	2927.44	2840.00	4	746	0.54%
2022/06/07	23	2814.35	3	2833.54	2835.00	20	748	2.67%
2022/06/06	3	2765.37	7	2842.83	2870.00	-4	750	-0.53%
2022/06/02	29	2971.73	1.2	2941.08	2940.00	27.8	749	3.71%
2022/06/01	5.1	2935.29	0	2991.84	2935.00	5	747	0.67%
2022/05/31	26.1	2948.69	11	2953.34	3040.00	15.1	742	2.03%
2022/05/30	7.4	2922.38	0	2902.58	2870.00	7.4	729	1.01%
2022/05/27	8.2	2748.65	2	2775.00	2775.00	6.2	719	0.87%
2022/05/26	1.1	2546.74	0	2562.50	2545.00	1.1	719	0.15%
2022/05/25	10.1	2575.48	0	2590.00	2575.00	10.1	715	1.41%
2022/05/24	0	2743.27	4	2748.75	2600.00	-4	706	-0.56%
2022/05/23	26	2879.22	1	2879.99	2860.00	25	695	3.60%
2022/05/20	1.1	2861.51	4	2882.52	2870.00	-3	695	-0.42%
2022/05/19	0.1	2809.05	1.1	2768.13	2870.00	-1	693	-0.14%
2022/05/18	2	2852.99	1	2885.03	2925.00	1	687	0.15%
2022/05/17	11	2743.63	0	2705.00	2815.00	11	674	1.63%
2022/05/16	5	2720.00	5	2720.00	2720.00	0	657	0.00%
2022/05/13	1.8	2488.80	1	2470.00	2475.00	0.8	657	0.13%
2022/05/12	5.1	2531.71	5	2505.00	2520.00	0.1	653	0.01%
2022/05/11	59	2526.70	2.1	2508.73	2530.00	56.9	652	8.72%
2022/05/10	2.2	2372.51	2	2380.69	2415.00	0.2	651	0.03%
2022/05/09	96	2451.29	1.2	2458.19	2435.00	94.9	641	14.79%
2022/05/06	149.1	2519.47	0.3	2525.37	2515.00	148.8	635	23.44%	大買/鉅額交易
2022/05/05	0.4	2805.88	0.1	2861.60	2790.00	0.3	637	0.04%
2022/05/04	0	2715.56	0	2700.00	2680.00	0	633	0.00%
2022/05/03	4	2787.50	35.2	2790.00	2830.00	-31.2	635	-4.91%
2022/04/29	1.1	2688.33	1	2719.67	2715.00	0.1	630	0.01%
2022/04/28	2	2595.27	1.1	2584.99	2610.00	1	630	0.15%
2022/04/27	2.3	2495.90	1.1	2491.94	2560.00	1.2	632	0.20%
2022/04/26	5.1	2554.26	1	2551.94	2560.00	4.1	624	0.65%
2022/04/25	2	2752.47	6.2	2748.26	2795.00	-4.2	615	-0.69%
2022/04/22	1.1	2763.34	2.1	2773.27	2765.00	-1.1	612	-0.18%
2022/04/21	12.1	2932.35	0	2927.68	2890.00	12.1	618	1.96%
2022/04/20	3.1	2853.01	3	2826.89	2850.00	0	617	0.00%
2022/04/19	3.1	2722.90	0	2795.00	2720.00	3.1	620	0.50%
2022/04/18	1.1	2771.35	1.1	2779.03	2810.00	0	622	0.00%
2022/04/15	6.1	2665.85	0.1	2744.27	2665.00	6	622	0.96%
2022/04/14	62	2888.96	2	2875.05	2910.00	60	622	9.65%
2022/04/13	0	2700.00	1	2720.09	2780.00	-1	620	-0.16%
2022/04/12	4	2728.81	5	2748.99	2735.00	-1	618	-0.16%
2022/04/11	1	2784.55	1.3	2798.46	2720.00	-0.3	611	-0.05%
2022/04/08	1	2835.81	186.2	2858.53	2835.00	-185.2	599	-30.88%	大賣/鉅額交易
2022/04/07	10	3159.93	4.2	3044.68	3050.00	5.8	580	1.00%
2022/04/06	11	3145.46	3.2	3195.38	3195.00	7.8	569	1.38%
2022/04/01	1.1	3316.01	5.2	3322.35	3315.00	-4.1	563	-0.73%
2022/03/31	3.2	3492.17	2	3547.40	3430.00	1.1	561	0.20%
2022/03/30	1.1	3436.67	0	3410.00	3440.00	1.1	554	0.20%
2022/03/29	0.2	3332.69	0	3310.56	3350.00	0.2	549	0.04%
2022/03/28	0	3245.00	0.2	3257.47	3260.00	-0.2	549	-0.03%
2022/03/25	0.1	3303.75	0	3320.00	3250.00	0	551	0.01%
2022/03/24	0.1	3405.21	1	3400.00	3360.00	-0.9	545	-0.17%
2022/03/23	0.3	3499.02	0.1	3468.11	3470.00	0.2	548	0.04%
2022/03/22	0.4	3386.18	7	3405.71	3410.00	-6.6	548	-1.20%
2022/03/21	0.1	3320.10	0	3350.00	3355.00	0	547	0.01%
2022/03/18	135.2	3254.58	5.1	3308.94	3300.00	130.1	543	23.95%	大買/鉅額交易
2022/03/17	0	0.00	5	3160.00	3160.00	-5	516	-0.97%
2022/03/16	9.3	2665.23	2.2	2765.31	2875.00	7.1	512	1.39%
2022/03/15	14	2770.00	0.1	2775.00	2770.00	14	476	2.93%
2022/03/14	3	3154.73	6.1	3116.26	3075.00	-3.1	467	-0.66%
2022/03/11	0.2	3407.55	0.1	3456.40	3415.00	0.1	464	0.03%
2022/03/10	1.8	3544.46	7	3491.70	3565.00	-5.2	456	-1.14%
2022/03/09	0.4	3253.56	16	3259.69	3255.00	-15.7	452	-3.46%
2022/03/08	2	3261.44	1.3	3305.51	3255.00	0.7	443	0.16%
2022/03/07	5.2	3438.18	2.2	3441.73	3430.00	2.9	435	0.68%
2022/03/04	0	3740.00	1.1	3737.87	3700.00	-1.1	435	-0.25%
2022/03/03	3	3879.80	1	3880.06	3900.00	2	434	0.46%
2022/03/02	5	3806.00	0	3810.71	3780.00	5	432	1.16%
2022/03/01	12.9	3844.86	16	3815.64	3855.00	-3.1	434	-0.72%
2022/02/25	0.2	3695.00	0.1	3657.69	3640.00	0	433	0.01%
2022/02/24	0	3635.29	6.2	3676.78	3655.00	-6.2	435	-1.41%
2022/02/23	0.1	3660.61	1.1	3654.06	3640.00	-1	435	-0.23%
2022/02/22	0	3611.07	0.6	3628.10	3600.00	-0.6	433	-0.13%
2022/02/21	0	3740.00	0.1	3776.62	3700.00	-0.1	431	-0.01%
2022/02/18	0.1	3767.98	0	3850.00	3775.00	0.1	433	0.03%
2022/02/17	4.2	3785.88	0	0.00	3780.00	4.2	436	0.96%
2022/02/16	0.4	3877.91	0	3900.00	3805.00	0.4	435	0.08%
2022/02/15	0.7	3845.00	2	3776.39	3775.00	-1.3	436	-0.31%
2022/02/14	10.6	3781.98	0	3704.29	3825.00	10.6	432	2.45%
2022/02/11	6	3897.60	1	3978.52	3895.00	5	427	1.16%
2022/02/10	0.4	4081.98	5	4020.50	4080.00	-4.7	423	-1.10%
2022/02/09	5.1	3867.14	0	3911.19	3910.00	5.1	417	1.22%
2022/02/08	1	3870.00	1	3885.00	3870.00	0	414	0.00%
2022/02/07	2	3822.44	2.1	3841.27	3795.00	-0.1	407	-0.02%
2022/01/26	0	0.00	0	3698.33	3630.00	0	389	-0.01%
2022/01/25	27.1	3593.12	0.3	3575.00	3565.00	26.8	383	6.98%
2022/01/24	2	3647.50	2.1	3719.28	3715.00	-0.1	376	-0.02%
2022/01/21	2	3685.00	1.1	3719.20	3650.00	0.9	372	0.25%
2022/01/20	5	3803.00	4.4	3786.49	3800.00	0.7	365	0.18%
2022/01/19	5	3860.21	2.1	3854.55	3820.00	3	358	0.83%
2022/01/18	6	3959.17	2.2	3978.37	3900.00	3.9	358	1.07%
2022/01/17	10	3864.50	0	0.00	3855.00	10	352	2.84%
2022/01/14	5	3690.05	5.1	3716.68	3850.00	-0.1	347	-0.02%
2022/01/13	75	3903.60	0.1	3954.00	3900.00	74.9	334	22.41%
2022/01/12	0	3955.46	0	0.00	3915.00	0	329	0.00%
2022/01/11	1	4089.38	1	4035.01	3980.00	0	322	0.00%
2022/01/10	5	4211.93	1	4180.00	4220.00	4	311	1.29%
2022/01/07	0	0.00	1	4390.00	4380.00	-1	307	-0.32%
2022/01/06	4	4573.00	20	4448.25	4430.00	-16	304	-5.25%
2022/01/05	0	4802.50	2	4832.50	4920.00	-2	299	-0.67%
2022/01/04	0	4916.67	0	4842.22	4800.00	0	298	0.00%
2022/01/03	2	5167.50	2	5202.50	5085.00	0	295	0.00%
2021/12/28	0	0.00	1	5050.00	5050.00	-1	306	-0.33%
2021/12/27	3	5031.67	3	4955.00	5030.00	0	308	0.00%
2021/12/24	1	4890.00	1	4900.00	4800.00	0	308	0.00%
2021/12/23	0	0.00	0	4785.00	4800.00	0	311	0.00%
2021/12/22	2	4842.50	0	0.00	4865.00	2	313	0.64%
2021/12/21	1	4730.00	1	4770.06	4790.00	0	316	0.00%
2021/12/20	0	4600.00	0	4655.00	4630.00	0	314	0.00%
2021/12/17	54	4663.43	5	4667.00	4685.00	49	313	15.64%
2021/12/16	1	4554.76	1	4579.74	4550.00	0	307	0.00%
2021/12/15	0	4370.00	8	4370.00	4385.00	-8	304	-2.63%
2021/12/14	3	4300.00	0	0.00	4265.00	3	306	0.98%
2021/12/13	1	4489.99	1	4515.00	4500.00	0	304	0.00%
2021/12/10	0	0.00	0	4430.00	4370.00	0	302	0.00%
2021/12/09	2	4470.00	2	4470.00	4490.00	0	307	0.00%
2021/12/08	12	4394.58	2	4407.50	4385.00	10	307	3.26%
2021/12/07	11	4208.27	1	4175.35	4205.00	10	299	3.34%
2021/12/06	2	4397.59	0	4400.00	4420.00	2	292	0.68%
2021/12/03	4	4656.21	0	0.00	4545.00	4	292	1.37%
2021/12/02	1	4805.00	1	4680.72	4835.00	0	289	0.00%
2021/11/30	13	4635.00	3	4638.33	4690.00	10	289	3.46%
2021/11/29	3	4490.00	3	4510.00	4470.00	0	288	0.00%
2021/11/26	1	4469.93	1	4535.00	4445.00	0	290	0.00%
2021/11/25	1	4585.02	1	4595.00	4495.00	0	291	0.00%
2021/11/24	1	4729.07	1	4765.00	4550.00	0	290	0.00%
2021/11/23	13	4735.39	0	0.00	4705.00	13	286	4.54%
2021/11/22	0	5080.00	9	5159.44	5000.00	-9	282	-3.18%
2021/11/19	0	5300.00	1	5315.00	5250.00	-1	280	-0.36%
2021/11/18	1	5360.00	0	5310.00	5305.00	1	279	0.36%
2021/11/17	0	0.00	1	5280.00	5350.00	-1	280	-0.36%
2021/11/16	1	5320.00	0	5315.00	5325.00	1	280	0.35%
2021/11/15	1	5135.00	0	5145.00	5140.00	1	278	0.36%
2021/11/12	0	5140.00	1	5145.00	5150.00	-1	281	-0.35%
2021/11/11	4	4880.00	2	4855.02	4885.00	2	281	0.71%
2021/11/10	5	4864.00	0	0.00	4880.00	5	282	1.77%
2021/11/09	0	4800.00	0	0.00	4820.00	0	284	0.00%
2021/11/08	0	0.00	1	4809.96	4700.00	-1	286	-0.35%
2021/11/05	1	4905.22	2	4940.00	4950.00	-1	283	-0.35%
2021/11/04	3	4786.67	3	4786.67	4785.00	0	280	0.00%
2021/11/03	1	4650.00	1	4625.00	4685.00	0	278	0.00%
2021/11/02	1	4635.00	1	4675.00	4650.00	0	278	0.00%
2021/11/01	0	0.00	2	4550.00	4585.00	-2	280	-0.71%
2021/10/29	4	4597.50	4	4627.50	4580.00	0	279	0.00%
2021/10/28	3	4496.67	1	4559.99	4515.00	2	277	0.72%
2021/10/27	0	0.00	1	4360.00	4430.00	-1	274	-0.36%
2021/10/26	4	4427.50	3	4391.67	4445.00	1	275	0.36%
2021/10/22	3	4223.33	3	4248.33	4280.00	0	278	0.00%
2021/10/21	0	0.00	1	4085.00	4100.00	-1	279	-0.36%
2021/10/20	0	0.00	1	4100.00	4100.00	-1	279	-0.36%
2021/10/19	3	4138.33	1	4135.00	4125.00	2	278	0.72%
2021/10/18	5	4028.00	1	4110.00	4000.00	4	279	1.43%
2021/10/15	2	4020.00	1	4010.00	4085.00	1	280	0.36%
2021/10/14	1	3965.00	1	3985.00	3955.00	0	278	0.00%
2021/10/13	1	3965.00	1	4005.00	3875.00	0	278	0.00%
2021/10/08	1	3980.00	0	0.00	4040.00	1	278	0.36%
2021/10/07	4	4016.25	3	3986.67	4030.00	1	278	0.36%
2021/10/06	0	0.00	1	3835.00	3835.00	-1	275	-0.36%
2021/10/05	6	3908.33	4	3910.00	3950.00	2	279	0.71%
2021/10/04	6	3880.83	0	3897.50	3880.00	6	277	2.16%
2021/10/01	1	3960.00	0	0.00	3950.00	1	279	0.36%
2021/09/28	2	4487.28	1	4605.02	4455.00	1	271	0.37%
2021/09/27	0	4405.00	0	0.00	4445.00	0	267	0.00%
2021/09/24	0	0.00	0	4410.00	4415.00	0	268	0.00%
2021/09/23	8	4260.63	0	4285.00	4260.00	8	269	2.97%
2021/09/22	11	4188.14	0	0.00	4175.00	11	272	4.05%
2021/09/17	12	4125.00	0	0.00	4130.00	12	272	4.41%
2021/09/14	11	4360.91	0	0.00	4375.00	11	270	4.07%
2021/09/09	11	4019.09	0	0.00	4035.00	11	268	4.09%
2021/09/08	0	0.00	1	4195.00	4095.00	-1	268	-0.37%
2021/09/06	0	0.00	12	4075.00	4075.00	-12	265	-4.52%
2021/09/03	9	4129.44	0	0.00	4120.00	9	267	3.37%
2021/09/02	20	4288.75	17	4351.18	4260.00	3	265	1.13%
2021/09/01	4	4177.50	1	4155.08	4285.00	3	262	1.14%
2021/08/31	26	3958.08	11	3950.00	3980.00	15	264	5.67%
2021/08/30	1	3930.00	0	3930.00	3965.00	1	264	0.38%
2021/08/27	1	3750.00	0	0.00	3750.00	1	265	0.38%
2021/08/25	2	3665.00	0	0.00	3665.00	2	280	0.71%
2021/08/23	16	3717.19	1	3715.00	3690.00	15	299	5.00%
2021/08/20	10	3542.00	2	3490.00	3535.00	8	304	2.63%
2021/08/19	2	3462.50	1	3495.00	3385.00	1	314	0.32%
2021/08/18	2	3470.03	2	3470.00	3490.00	0	318	0.00%
2021/08/17	1	3505.00	1	3525.00	3485.00	0	324	0.00%
2021/08/16	0	3672.50	0	0.00	3645.00	0	326	0.00%
2021/08/12	2	4017.50	0	0.00	4000.00	2	334	0.60%
2021/08/09	0	4085.00	0	0.00	4040.00	0	339	0.00%
2021/08/05	0	0.00	0.1	3999.80	4000.00	-0.1	352	-0.04%
2021/08/02	4	3791.25	4	3812.50	3765.00	0	375	0.00%
2021/07/30	2	3750.00	2	3770.01	3765.00	0	383	0.00%
2021/07/29	11	3743.18	16	3725.00	3720.00	-5	385	-1.30%
2021/07/28	3	3665.00	46	3627.83	3655.00	-43	386	-11.13%
2021/07/27	0	3705.00	38	3662.50	3650.00	-38	385	-9.87%
2021/07/19	0	0.00	1	3940.00	3990.00	-1	400	-0.25%
2021/07/12	1	3955.00	3.1	4075.63	4020.00	-2.1	426	-0.48%
2021/07/09	1.1	3901.60	1	3955.00	3750.00	0.1	421	0.01%
2021/07/08	0	0.00	0	3785.71	3980.00	0	431	0.00%
2021/07/07	0	0.00	0	3830.00	3895.00	0	432	0.00%
2021/07/06	0	3762.50	0	0.00	3740.00	0	437	0.00%
2021/07/05	0	0.00	0	3890.00	3815.00	0	447	0.00%
2021/07/01	0	3740.00	0	3730.00	3710.00	0	465	0.00%
2021/06/30	0	3835.00	0	0.00	3790.00	0	470	0.00%
2021/06/28	0	3670.00	0	3600.00	3650.00	0	472	0.00%
2021/06/25	0	3655.00	0	0.00	3660.00	0	471	0.00%
2021/06/24	0	3600.00	0	0.00	3585.00	0	474	0.00%
2021/06/22	0	0.00	0.1	3345.00	3370.00	-0.1	482	-0.01%
2021/06/21	0	3405.00	0	0.00	3375.00	0	493	0.00%
2021/06/17	0	0.00	0	3282.50	3370.00	0	514	0.00%
2021/06/16	0	0.00	0	3300.00	3200.00	0	519	0.00%
2021/06/15	0	0.00	0	3282.50	3270.00	0	523	0.00%
2021/06/11	0	3285.00	0	3300.00	3245.00	0	528	0.01%
2021/06/10	0	3300.00	84	3258.16	3240.00	-84	532	-15.78%
2021/06/09	0	3176.52	18	3219.17	3180.00	-18	533	-3.37%
2021/06/08	0	3240.00	108	3238.80	3215.00	-108	534	-20.20%	大賣/鉅額交易
2021/06/07	0	0.00	99	3346.57	3365.00	-99	546	-18.12%
2021/06/04	1	3350.00	50	3440.90	3375.00	-49	552	-8.87%
2021/06/03	0	0.00	14	3491.07	3475.00	-14	565	-2.47%
2021/06/02	0	3480.00	0	0.00	3555.00	0	566	0.00%
2021/06/01	0	0.00	0	3630.00	3420.00	0	571	0.00%
2021/05/31	3	3646.67	0	0.00	3680.00	3	568	0.53%
2021/05/27	2	3530.03	1	3610.00	3510.00	1	571	0.18%
2021/05/26	38	3371.84	0	3360.00	3380.00	38	570	6.66%
2021/05/25	2	3675.00	4	3675.00	3490.00	-2	566	-0.35%
2021/05/24	0	0.00	6	3297.48	3345.00	-6	558	-1.07%
2021/05/21	3	3113.33	6	3139.99	3045.00	-3	557	-0.54%
2021/05/20	0	0.00	1.5	2957.97	2975.00	-1.5	553	-0.27%
2021/05/19	3	2960.00	0	0.00	2880.00	3	560	0.54%
2021/05/18	1	2860.00	0	0.00	2905.00	1	564	0.18%
2021/05/17	6	2740.83	3	2680.00	2755.00	3	567	0.53%
2021/05/14	10	2738.50	5	2719.00	2700.00	5	566	0.88%
2021/05/13	1	2670.00	1	2700.00	2660.00	0	562	0.00%
2021/05/12	3.5	2705.28	13	2649.23	2655.00	-9.5	560	-1.69%
2021/05/11	5	2770.00	1	2879.88	2755.00	4	560	0.71%
2021/05/10	0.2	3040.00	21.5	3027.58	3060.00	-21.3	560	-3.80%
2021/05/07	7	3289.29	10	3232.00	3300.00	-3	561	-0.53%
2021/05/03	1	2980.00	1	3000.00	3030.00	0	559	0.00%
2021/04/29	1	2890.00	1	2910.02	2925.00	0	558	0.00%
2021/04/27	0	0.00	1	2880.00	2895.00	-1	564	-0.18%
2021/04/26	0	0.00	4	2781.25	2925.00	-4	562	-0.71%
2021/04/23	3	2790.00	3	2665.00	2785.00	0	558	0.00%
2021/04/22	3	2690.00	4	2684.98	2645.00	-1	561	-0.18%
2021/04/21	1	2625.00	1	2650.00	2535.00	0	561	0.00%
2021/04/20	2	2670.00	2	2685.00	2690.00	0	567	0.00%
2021/04/19	1	2685.00	1	2700.00	2675.00	0	573	0.00%
2021/04/16	2	2635.00	2	2639.95	2640.00	0	575	0.00%
2021/04/14	4	2520.00	6	2515.00	2540.00	-2	577	-0.35%
2021/04/13	1	2490.00	2	2495.00	2435.00	-1	568	-0.18%
2021/04/12	4	2583.75	3	2571.67	2545.00	1	565	0.18%
2021/04/09	0	2485.00	0.2	2485.00	2525.00	-0.2	563	-0.03%
2021/04/08	3	2558.33	3	2511.67	2545.00	0	555	0.00%
2021/04/07	2	2457.50	4	2398.75	2445.00	-2	549	-0.36%
2021/04/01	3	2401.67	3	2401.68	2400.00	0	532	0.00%
2021/03/30	0	0.00	6	2316.67	2300.00	-6	525	-1.14%
2021/03/25	3	2241.67	3	2235.00	2245.00	0	516	0.00%
2021/03/24	2	2180.00	2	2204.70	2210.00	0	511	0.00%
2021/03/23	16	2219.39	2	2235.00	2210.00	14	510	2.74%
2021/03/22	2	2259.94	7	2230.70	2165.00	-5	510	-0.98%
2021/03/19	3	2295.00	23.4	2304.66	2300.00	-20.4	502	-4.06%
2021/03/18	7	2471.42	3	2410.00	2385.00	4	495	0.81%
2021/03/17	3	2460.00	3	2486.67	2415.00	0	493	0.00%
2021/03/16	4	2502.50	1	2475.00	2495.00	3	490	0.61%
2021/03/15	3	2538.33	3	2476.67	2420.00	0	488	0.00%
2021/03/12	3	2578.33	1	2635.00	2530.00	2	489	0.41%
2021/03/11	19.4	2625.05	10	2626.00	2615.00	9.4	489	1.92%
2021/03/10	3	2480.00	5	2432.00	2480.00	-2	473	-0.42%
2021/03/09	13	2298.46	2	2375.00	2255.00	11	469	2.34%
2021/03/08	2	2582.44	1	2600.00	2410.00	1	456	0.22%
2021/03/05	2	2445.00	2	2500.00	2520.00	0	454	0.00%
2021/03/04	2	2660.00	3.4	2658.82	2550.00	-1.4	447	-0.31%
2021/03/02	1	2865.00	25	2792.20	2605.00	-24	439	-5.46%
2021/02/26	4	2760.00	8.7	2747.30	2680.00	-4.7	431	-1.09%
2021/02/25	13	2900.00	2	2907.50	2945.00	11	425	2.59%
2021/02/24	2	2972.49	2	2927.50	2945.00	0	428	0.00%
2021/02/23	6	2961.67	5	2936.00	2970.00	1	430	0.23%
2021/02/22	3	2993.33	3	2925.00	2920.00	0	432	0.00%
2021/02/19	2	2967.50	2	3025.00	3020.00	0	436	0.00%
2021/02/18	6	3020.83	8	3001.88	3035.00	-2	429	-0.47%
2021/02/17	4	2970.00	5	2948.00	2945.00	-1	429	-0.23%
2021/02/05	0	0.00	2	2822.50	2820.00	-2	429	-0.47%
2021/02/04	2	2845.00	2	2864.86	2755.00	0	437	0.00%
2021/02/03	1	2890.00	0	2855.00	2900.00	1	437	0.23%
2021/02/02	6	2887.51	6	2896.66	2875.00	0	436	0.00%
2021/02/01	11	2831.35	9	2739.40	2845.00	2	440	0.45%
2021/01/29	2	2654.78	4	2652.50	2615.00	-2	433	-0.46%
2021/01/28	3	2518.35	10	2543.50	2575.00	-7	434	-1.61%
2021/01/27	1	2635.00	0	2610.00	2635.00	1	430	0.23%
2021/01/26	1	2700.00	2	2635.00	2615.00	-1	428	-0.23%
2021/01/25	2	2675.00	4	2676.64	2685.00	-2	425	-0.48%
2021/01/22	2.4	2658.45	1	2680.00	2650.00	1.4	427	0.32%
2021/01/21	0	0.00	1	2655.00	2650.00	-1	423	-0.24%
2021/01/20	0	2642.38	0	0.00	2600.00	0	419	0.01%
2021/01/19	1	2750.00	1	2770.05	2745.00	0	414	0.00%
2021/01/18	1	2773.54	4	2710.00	2725.00	-3	413	-0.72%
2021/01/15	12	2865.35	9	2875.56	2740.00	3	413	0.73%
2021/01/14	12	2937.42	12	2822.08	2820.00	0	409	0.00%
2021/01/13	3	2853.33	3	2876.67	2855.00	0	409	0.00%
2021/01/12	0	2755.00	0	0.00	2740.00	0	399	0.00%
2021/01/11	9.1	2623.26	9	2595.00	2650.00	0.1	390	0.01%
2021/01/08	9	2502.78	4	2521.25	2565.00	5	384	1.30%
2021/01/07	2	2327.50	2	2335.00	2335.00	0	375	0.00%
2021/01/05	6	2425.83	6	2403.33	2405.00	0	381	0.00%
2021/01/04	8	2415.00	8	2418.13	2410.00	0	382	0.00%
2020/12/31	5	2387.00	5	2397.00	2410.00	0	383	0.00%
2020/12/30	26	2365.77	5	2356.00	2360.00	21	390	5.38%
2020/12/29	1	2320.00	1	2345.00	2340.00	0	397	0.00%
2020/12/28	0	0.00	6	2315.83	2330.00	-6	403	-1.49%
2020/12/25	6	2371.67	21	2352.86	2335.00	-15	406	-3.69%
2020/12/24	3	2376.67	3	2388.33	2350.00	0	409	0.00%
2020/12/23	6	2341.67	6	2390.00	2355.00	0	408	0.00%
2020/12/22	2	2442.50	2	2470.00	2400.00	0	407	0.00%
2020/12/21	6	2423.33	6	2460.00	2485.00	0	411	0.00%
2020/12/18	1	2470.00	0	0.00	2470.00	1	411	0.24%
2020/12/17	6	2639.17	1	2485.00	2560.00	5	409	1.22%
2020/12/16	1	2565.00	1	2565.00	2565.00	0	401	0.00%
2020/12/14	0	0.00	2	2325.00	2370.00	-2	403	-0.50%
2020/12/09	1	2365.00	1	2320.00	2310.00	0	400	0.00%
2020/12/08	1	2330.00	0	0.00	2330.00	1	398	0.25%
2020/12/07	0	0.00	2	2245.00	2300.00	-2	396	-0.50%
2020/12/03	6	2333.33	0	0.00	2360.00	6	395	1.52%
2020/12/02	2	2295.00	0	0.00	2300.00	2	395	0.51%
2020/12/01	0	0.00	6	2284.17	2250.00	-6	394	-1.52%
2020/11/30	6	2220.00	0	0.00	2220.00	6	394	1.52%
2020/11/26	1	2340.00	0	0.00	2345.00	1	393	0.25%
2020/11/25	1	2375.00	0	0.00	2345.00	1	405	0.25%
2020/11/24	3	2570.00	1	2570.00	2450.00	2	404	0.49%
2020/11/23	1	2505.00	1	2505.00	2505.00	0	403	0.00%
2020/11/19	5	2288.00	0	2300.00	2345.00	5	412	1.21%
2020/11/17	0	0.00	0.1	2190.00	2180.00	-0.1	425	-0.02%
2020/11/16	0.1	2300.00	0	0.00	2290.00	0.1	439	0.02%
2020/11/12	0	0.00	0	2200.00	2100.00	0	459	0.00%
2020/11/11	0	2160.00	0	0.00	2130.00	0	455	0.00%
2020/11/09	1	2570.00	30	2250.17	2255.00	-29	462	-6.27%
2020/11/06	0	0.00	2	2340.00	2340.00	-2	450	-0.44%
2020/11/05	3	2050.00	1	2130.00	2130.00	2	450	0.44%
2020/11/04	0	1860.00	0	0.00	1940.00	0	441	0.00%
2020/10/23	3	1853.33	3	1845.00	1830.00	0	463	0.00%
2020/10/16	3	1870.00	0	0.00	1850.00	3	477	0.63%
2020/10/15	0	0.00	1	1875.00	1860.00	-1	481	-0.21%
2020/10/14	2	1895.00	0	0.00	1880.00	2	487	0.41%
2020/10/07	2	2000.00	2	2020.00	2015.00	0	494	0.00%
2020/10/06	4	2060.00	1	2060.00	2060.00	3	489	0.61%
2020/09/18	0	0.00	25	1715.00	1715.00	-25	520	-4.80%
2020/09/15	1	1760.00	0	0.00	1750.00	1	518	0.19%
2020/09/08	0	0.00	2	1722.50	1715.00	-2	561	-0.36%
2020/09/04	1	1800.00	1	1775.00	1800.00	0	572	0.00%
2020/08/31	2	1917.50	12	1897.50	1865.00	-10	583	-1.71%
2020/08/21	4	1811.25	1	1785.00	1775.00	3	719	0.42%
2020/08/20	0	0.00	7	1697.86	1790.00	-7	725	-0.97%
2020/08/18	4	1560.00	3	1555.00	1555.00	1	706	0.14%
2020/08/17	0	0.00	3	1698.33	1725.00	-3	708	-0.42%
2020/08/14	7	1681.43	0	0.00	1740.00	7	710	0.98%
2020/08/07	2	1812.50	0	0.00	1805.00	2	799	0.25%
2020/08/06	1	1870.00	1	1855.00	1820.00	0	817	0.00%
2020/08/05	1	1825.00	1	1875.00	1850.00	0	824	0.00%
2020/07/28	3	1690.00	0	0.00	1670.00	3	847	0.35%
2020/07/23	0	0.00	1	1735.00	1755.00	-1	855	-0.12%
2020/07/22	2	1820.00	0	0.00	1740.00	2	860	0.23%
2020/07/16	0	0.00	7.9	1748.83	1750.00	-7.9	870	-0.91%
2020/07/15	0	0.00	5	1744.00	1750.00	-5	873	-0.57%
2020/07/14	3	1795.00	2	1782.50	1795.00	1	875	0.11%
2020/07/13	0	0.00	1.1	1887.27	1875.00	-1.1	867	-0.13%
2020/07/07	0	0.00	9	2008.33	2015.00	-9	868	-1.04%
2020/07/06	1	1980.00	1	1965.00	1985.00	0	866	0.00%
2020/07/03	1	2025.00	1	1995.00	1985.00	0	865	0.00%
2020/06/24	2	1890.00	23	1883.48	1885.00	-21	840	-2.50%
2020/06/23	1	1910.00	0	0.00	1850.00	1	848	0.12%
2020/06/19	0	0.00	3	1876.67	1815.00	-3	862	-0.35%
2020/06/18	0	0.00	6	1832.50	1770.00	-6	854	-0.70%
2020/06/17	15.1	1667.68	0	0.00	1685.00	15.1	857	1.76%
2020/06/15	25	1636.80	0	0.00	1570.00	25	895	2.79%
2020/06/12	20	1648.75	0	0.00	1675.00	20	914	2.19%
2020/06/10	20	1649.00	1	1650.00	1645.00	19	942	2.02%
2020/06/09	27	1639.07	0	0.00	1640.00	27	943	2.86%
2020/06/08	1	1585.00	14.7	1622.76	1640.00	-13.7	953	-1.44%
2020/06/04	0	0.00	1	1585.00	1600.00	-1	965	-0.10%
2020/06/03	3.4	1603.88	7	1567.14	1690.00	-3.7	960	-0.38%
2020/06/02	1	1560.00	0	0.00	1580.00	1	962	0.10%
2020/06/01	2	1567.50	31.8	1592.36	1550.00	-29.8	961	-3.10%
2020/05/29	26	1612.69	55	1614.46	1620.00	-29	950	-3.05%
2020/05/28	5.2	1552.31	2	1542.50	1545.00	3.2	847	0.38%
2020/05/26	0	0.00	2	1460.00	1450.00	-2	824	-0.24%
2020/05/25	1.3	1438.85	0	0.00	1475.00	1.3	820	0.16%
2020/05/21	1	1430.00	1	1435.00	1480.00	0	809	0.00%
2020/05/20	1	1450.00	1	1465.00	1480.00	0	810	0.00%
2020/05/19	1.1	1491.36	1	1515.00	1485.00	0.1	801	0.01%
2020/05/18	0	0.00	10	1502.50	1450.00	-10	798	-1.25%
2020/05/15	10	1490.50	7	1485.00	1470.00	3	786	0.38%
2020/05/14	1	1365.00	355	1353.99	1370.00	-354	772	-45.83%	大賣/鉅額交易
2020/05/13	3	1351.67	88	1324.77	1325.00	-85	751	-11.31%
2020/05/12	0	0.00	3	1328.33	1300.00	-3	739	-0.41%
2020/05/11	12	1335.83	16	1286.56	1365.00	-4	741	-0.54%
2020/05/08	3	1270.00	0	0.00	1280.00	3	744	0.40%
2020/05/07	3	1193.33	3	1193.33	1200.00	0	737	0.00%
2020/05/06	3	1130.00	5	1131.00	1145.00	-2	736	-0.27%
2020/05/05	1	1170.00	15	1177.00	1170.00	-14	730	-1.92%
2020/05/04	0	0.00	1	1195.00	1215.00	-1	735	-0.14%
2020/04/30	7	1185.00	17	1178.24	1195.00	-10	747	-1.34%
2020/04/29	0	0.00	2	1252.50	1240.00	-2	745	-0.27%
2020/04/28	2	1272.50	0	0.00	1275.00	2	746	0.27%
2020/04/27	0	0.00	79	1204.24	1210.00	-79	752	-10.49%
2020/04/24	42	1238.93	1	1225.00	1210.00	41	751	5.46%
2020/04/23	8	1198.75	7	1225.00	1225.00	1	746	0.13%
2020/04/22	5	1190.00	0	0.00	1195.00	5	749	0.67%
2020/04/21	0	0.00	4	1223.75	1230.00	-4	749	-0.53%
2020/04/17	3	1168.33	51	1143.53	1200.00	-48	772	-6.21%
2020/04/16	1	1125.00	1	1130.00	1150.00	0	778	0.00%
2020/04/15	32	1136.88	9	1153.33	1150.00	23	784	2.93%
2020/04/14	33	1124.55	1	1095.00	1150.00	32	777	4.11%
2020/04/13	1	1070.00	0.2	1010.00	1070.00	0.8	783	0.10%
2020/04/07	0	0.00	4	1153.75	1130.00	-4	812	-0.49%
2020/03/27	15	998.87	49	997.33	1005.00	-34	804	-4.23%
2020/03/26	0	0.00	58	961.60	994.00	-58	792	-7.32%
2020/03/24	5	931.00	3	924.33	931.00	2	770	0.26%
2020/03/23	4	800.00	20	847.00	847.00	-16	764	-2.09%
2020/03/19	2	701.00	46	708.02	700.00	-44	758	-5.80%
2020/03/18	4	770.00	6	778.00	712.00	-2	720	-0.28%
2020/03/17	13	788.31	2	803.00	778.00	11	715	1.54%
2020/03/16	1	897.00	3	904.67	864.00	-2	705	-0.28%
2020/03/13	31	941.81	1	941.00	960.00	30	689	4.35%
2020/03/12	5	1020.00	19	1018.95	1045.00	-14	680	-2.06%
2020/03/11	3	1118.33	2	1102.50	1080.00	1	678	0.15%
2020/03/10	5	1000.00	11	1030.00	1050.00	-6	666	-0.90%
2020/03/09	5	1037.00	26	1026.92	1010.00	-21	661	-3.17%
2020/03/06	30	1129.33	12	1117.92	1095.00	18	656	2.74%
2020/03/05	8	1110.63	19	1088.16	1085.00	-11	646	-1.70%
2020/03/04	0	0.00	2	1062.50	1045.00	-2	636	-0.31%
2020/03/03	1	1065.00	5	1070.00	1060.00	-4	637	-0.63%
2020/03/02	7	1072.86	0	0.00	1070.00	7	635	1.10%
2020/02/27	1	1045.00	1	1060.00	1015.00	0	634	0.00%
2020/02/26	0	0.00	5	1053.00	1045.00	-5	637	-0.78%
2020/02/25	5	1068.00	1	1060.00	1075.00	4	639	0.63%
2020/02/24	9	1046.67	3	1045.00	1030.00	6	643	0.93%
2020/02/21	4	1136.25	1	1090.00	1100.00	3	645	0.46%
2020/02/20	1	1130.00	7	1107.86	1100.00	-6	650	-0.92%
2020/02/19	40	1077.63	3	1090.00	1100.00	37	661	5.59%
2020/02/18	1	1010.00	0	0.00	1010.00	1	662	0.15%
2020/02/17	0	0.00	1	1065.00	1030.00	-1	672	-0.15%
2020/02/14	1	1135.00	1	1115.00	1105.00	0	677	0.00%
2020/02/13	1	1125.00	3	1098.33	1090.00	-2	687	-0.29%
2020/02/12	7	1098.57	4	1075.00	1100.00	3	695	0.43%
2020/02/11	0	0.00	3	1040.00	1055.00	-3	695	-0.43%
2020/02/10	1	1120.00	0	0.00	1080.00	1	690	0.14%
2020/02/07	2	1130.00	2	1117.50	1100.00	0	690	0.00%
2020/02/06	1	1150.00	8	1197.50	1150.00	-7	695	-1.01%
2020/02/05	2	1197.50	66	1198.64	1185.00	-64	692	-9.24%
2020/02/04	6	1210.83	6	1190.00	1240.00	0	689	0.00%
2020/02/03	5	1117.00	16	1076.25	1150.00	-11	683	-1.61%
2020/01/31	2	1122.50	2	1105.00	1105.00	0	681	0.00%
2020/01/30	1	1115.00	18	1096.94	1085.00	-17	682	-2.49%
2020/01/20	11	1140.46	32	1134.84	1105.00	-21	673	-3.12%
2020/01/17	2	1112.50	3	1141.67	1090.00	-1	682	-0.15%
2020/01/16	11	1156.82	3	1150.00	1135.00	8	691	1.16%
2020/01/15	19	1110.26	36	1109.58	1120.00	-17	689	-2.46%
2020/01/14	16	1130.31	9	1137.22	1130.00	7	689	1.02%
2020/01/13	11	1130.00	8	1110.63	1160.00	3	679	0.44%
2020/01/10	13	1044.62	5	1055.00	1080.00	8	664	1.20%
2020/01/09	7	1005.71	8	997.50	984.00	-1	657	-0.15%
2020/01/08	5	965.80	1	962.00	958.00	4	657	0.61%
2020/01/07	4	966.50	22	948.18	955.00	-18	659	-2.73%
2020/01/06	17	973.76	1	965.00	970.00	16	660	2.42%
2020/01/03	0	0.00	8	1000.25	981.00	-8	658	-1.21%
2020/01/02	9	988.56	25	997.48	1025.00	-16	657	-2.43%
2019/12/31	4	955.25	3	956.00	950.00	1	652	0.15%
2019/12/30	0	0.00	10	941.40	949.00	-10	658	-1.52%
2019/12/27	7	939.86	11	941.45	936.00	-4	666	-0.60%
2019/12/26	1	945.00	110	940.35	935.00	-109	670	-16.26%	大賣/鉅額交易
2019/12/25	1	930.00	1	938.00	935.00	0	679	0.00%
2019/12/24	1	939.00	1	934.00	926.00	0	687	0.00%
2019/12/23	1	939.00	1	933.00	933.00	0	692	0.00%
2019/12/20	2	944.50	6	936.17	932.00	-4	698	-0.57%
2019/12/19	2	950.00	3	951.33	948.00	-1	702	-0.14%
2019/12/18	2	970.50	3	958.00	952.00	-1	711	-0.14%
2019/12/17	3	995.00	3	997.00	985.00	0	727	0.00%
2019/12/16	2	995.00	3	994.33	993.00	-1	747	-0.13%
2019/12/13	2	992.00	7	1005.57	995.00	-5	749	-0.67%
2019/12/12	8	1001.75	7	1002.86	1000.00	1	740	0.14%
2019/12/11	6	938.17	104	940.86	951.00	-98	722	-13.56%	大賣/
2019/12/10	2	908.50	2	908.00	904.00	0	716	0.00%
2019/12/09	3	925.67	5	927.80	917.00	-2	720	-0.28%
2019/12/06	4	938.00	4	930.00	920.00	0	715	0.00%
2019/12/05	5	917.40	4	911.25	908.00	1	701	0.14%
2019/12/04	2	896.50	2	907.50	915.00	0	701	0.00%
2019/12/03	4	890.50	3	889.00	893.00	1	704	0.14%
2019/12/02	6	891.50	1	905.00	903.00	5	701	0.71%
2019/11/29	1	901.00	1	890.00	888.00	0	701	0.00%
2019/11/28	1	919.00	2	912.00	902.00	-1	707	-0.14%
2019/11/27	31	911.26	3	908.00	909.00	28	712	3.93%
2019/11/26	11	895.18	7	889.43	900.00	4	712	0.56%
2019/11/25	2	886.50	2	883.50	861.00	0	708	0.00%
2019/11/22	5	896.00	6	896.67	893.00	-1	706	-0.14%
2019/11/21	7	889.86	4	887.00	894.00	3	704	0.43%
2019/11/20	2	904.00	30	902.77	905.00	-28	699	-4.00%
2019/11/19	3	921.00	2	917.50	905.00	1	701	0.14%
2019/11/18	6	934.83	3	930.67	925.00	3	718	0.42%
2019/11/15	2	970.00	8	990.88	970.00	-6	710	-0.84%
2019/11/14	11	982.82	14	1000.21	1015.00	-3	699	-0.43%
2019/11/13	15	970.80	10	975.70	964.00	5	687	0.73%
2019/11/12	49	945.78	28	941.25	961.00	21	673	3.12%
2019/11/11	51	911.39	4	913.75	916.00	47	685	6.86%
2019/11/08	1	882.00	31	862.16	882.00	-30	672	-4.46%
2019/11/07	3	857.33	5	866.40	862.00	-2	669	-0.30%
2019/11/06	3	874.67	6	873.50	885.00	-3	665	-0.45%
2019/11/05	14	861.36	3	859.33	874.00	11	675	1.63%
2019/11/04	1	843.00	1	840.00	831.00	0	672	0.00%
2019/11/01	2	854.50	15	852.13	844.00	-13	675	-1.92%
2019/10/31	35	850.80	15	836.13	858.00	20	677	2.95%
2019/10/30	5	830.80	5	824.20	818.00	0	675	0.00%
2019/10/29	5	857.60	5	851.00	846.00	0	687	0.00%
2019/10/28	3	853.67	4	849.50	860.00	-1	684	-0.15%
2019/10/25	27	844.41	8	850.88	830.00	19	682	2.78%
2019/10/24	12	812.33	2	822.00	835.00	10	668	1.50%
2019/10/23	11	779.55	2	773.50	772.00	9	655	1.37%
2019/10/22	5	772.20	4	772.25	767.00	1	649	0.15%
2019/10/21	4	775.00	102	771.82	773.00	-98	644	-15.20%	大賣/
2019/10/18	2	797.50	2	800.50	790.00	0	639	0.00%
2019/10/17	4	815.25	6	813.33	800.00	-2	640	-0.31%
2019/10/16	4	823.75	3	824.33	830.00	1	633	0.16%
2019/10/15	4	818.50	6	821.50	817.00	-2	625	-0.32%
2019/10/14	6	814.17	8	812.38	816.00	-2	620	-0.32%
2019/10/09	5	776.40	2	779.50	785.00	3	611	0.49%
2019/10/08	5	774.40	2	771.50	755.00	3	607	0.49%
2019/10/07	5	773.00	12	771.92	766.00	-7	603	-1.16%
2019/10/04	3	793.67	3	791.67	780.00	0	599	0.00%
2019/10/03	3	792.00	0	0.00	800.00	3	591	0.51%
2019/10/02	1	770.00	6	774.67	776.00	-5	589	-0.85%
2019/10/01	9	774.78	10	778.70	770.00	-1	588	-0.17%
2019/09/27	3	762.33	1	770.00	769.00	2	582	0.34%
2019/09/26	2	775.50	2	779.00	762.00	0	573	0.00%
2019/09/25	3	773.00	3	778.67	770.00	0	569	0.00%
2019/09/24	3	797.00	13	791.69	791.00	-10	568	-1.76%
2019/09/23	2	786.50	71	804.61	806.00	-69	567	-12.15%
2019/09/20	4	774.25	1	776.00	779.00	3	562	0.53%
2019/09/19	3	766.33	3	765.00	771.00	0	550	0.00%
2019/09/18	4	698.00	3	698.00	702.00	1	535	0.19%
2019/09/17	14	683.93	4	684.75	688.00	10	556	1.80%
2019/09/16	11	693.00	10	691.30	691.00	1	554	0.18%
2019/09/12	2	704.00	4	709.50	708.00	-2	558	-0.36%
2019/09/11	7	699.00	4	695.75	695.00	3	551	0.54%
2019/09/10	1	675.00	1	673.00	673.00	0	545	0.00%
2019/09/06	2	701.00	9	700.11	685.00	-7	548	-1.28%
2019/09/05	3	691.33	6	696.67	685.00	-3	548	-0.55%
2019/09/03	71	698.30	3	702.67	699.00	68	552	12.31%
2019/09/02	2	686.50	146	705.09	705.00	-144	553	-26.01%	大賣/鉅額交易
2019/08/30	13	694.85	12	700.92	698.00	1	546	0.18%
2019/08/29	1.2	656.35	1	666.00	652.00	0.2	541	0.04%
2019/08/28	7	666.14	7	661.29	661.00	0	539	0.00%
2019/08/27	1	676.00	24	700.33	688.00	-23	531	-4.33%
2019/08/26	1	658.00	1	670.00	674.00	0	526	0.00%
2019/08/23	5	699.80	0	0.00	688.00	5	524	0.95%
2019/08/22	27	699.67	181	711.00	692.00	-154	520	-29.61%	大賣/鉅額交易
2019/08/21	125	722.82	182	700.21	700.00	-57	508	-11.21%	大買/大賣/
2019/08/20	2	666.00	72	680.90	678.00	-70	476	-14.69%
2019/08/19	1	650.00	1	651.00	648.00	0	469	0.00%
2019/08/16	0.2	649.00	0	0.00	649.00	0.2	473	0.03%
2019/08/15	0	0.00	3	639.00	646.00	-3	472	-0.64%
2019/08/14	21	688.81	1	681.00	652.00	20	468	4.27%
2019/08/13	21	647.43	13	646.69	642.00	8	445	1.79%
2019/08/12	1	638.00	3	642.33	641.00	-2	445	-0.45%
2019/08/08	2	660.00	2	639.00	659.00	0	440	0.00%
2019/08/07	70	658.73	137	655.44	645.00	-67	443	-15.11%	大賣/
2019/08/06	28	616.21	0	0.00	614.00	28	431	6.48%
2019/08/05	3	610.67	42	609.69	594.00	-39	424	-9.19%
2019/08/02	1	650.00	71	633.73	633.00	-70	418	-16.72%
2019/08/01	0	0.00	3	631.00	642.00	-3	411	-0.73%
2019/07/31	7	625.00	6	631.67	635.00	1	406	0.25%
2019/07/30	4	601.50	3	604.00	600.00	1	391	0.26%
2019/07/29	5	603.60	5	599.80	599.00	0	391	0.00%
2019/07/26	17	623.76	62	623.39	615.00	-45	393	-11.43%
2019/07/25	4	626.75	28	632.82	630.00	-24	392	-6.12%
2019/07/24	6	626.00	41	630.39	622.00	-35	389	-8.99%
2019/07/23	3	629.33	27	631.33	624.00	-24	384	-6.25%
2019/07/22	0	0.00	7	628.14	622.00	-7	382	-1.83%
2019/07/19	0	0.00	76	639.96	632.00	-76	384	-19.78%
2019/07/18	3	640.33	40	631.33	630.00	-37	381	-9.71%
2019/07/17	1	649.00	3	648.00	647.00	-2	378	-0.53%
2019/07/16	3	650.00	4	648.75	642.00	-1	377	-0.27%
2019/07/15	55	656.40	3	657.33	650.00	52	377	13.78%
2019/07/12	15	639.53	8	645.38	634.00	7	374	1.87%
2019/07/11	2	635.00	0	0.00	629.00	2	370	0.54%
2019/07/10	4	631.25	3	628.67	616.00	1	370	0.27%
2019/07/09	3	640.00	2	644.50	641.00	1	366	0.27%
2019/07/08	2	629.00	2	633.50	630.00	0	363	0.00%
2019/07/05	3	622.00	6	622.33	638.00	-3	356	-0.84%
2019/07/04	3	624.00	2	619.50	614.00	1	352	0.28%
2019/07/03	3	600.33	1	604.00	601.00	2	346	0.58%
2019/07/02	1	588.00	1	602.00	595.00	0	353	0.00%
2019/07/01	2	597.00	2	595.00	594.00	0	355	0.00%
2019/06/27	2	596.00	9	602.67	609.00	-7	352	-1.99%
2019/06/26	0	0.00	2	578.00	580.00	-2	347	-0.58%
2019/06/25	9	575.33	5	573.40	594.00	4	341	1.17%
2019/06/24	6	544.00	3	536.67	562.00	3	332	0.90%
2019/06/20	2	509.50	12	509.92	507.00	-10	320	-3.12%
2019/06/19	3	485.00	3	486.50	492.00	0	331	0.00%
2019/06/18	2	467.00	3	475.50	467.00	-1	334	-0.30%
2019/06/17	3	477.00	2	471.25	468.00	1	338	0.30%
2019/06/14	2	484.00	2	484.00	468.00	0	339	0.00%
2019/06/13	29	474.09	3	481.50	480.00	26	344	7.55%
2019/06/11	3	462.33	7	464.00	463.00	-4	339	-1.18%
2019/06/10	29	432.98	4	434.13	439.50	25	331	7.53%
2019/06/06	1	446.50	1	451.50	451.00	0	326	0.00%
2019/06/05	1	451.50	1	449.50	443.00	0	327	0.00%
2019/05/30	2	453.75	2	451.25	444.00	0	320	0.00%
2019/05/29	1	447.50	1	450.00	448.00	0	323	0.00%
2019/05/28	0	0.00	10	455.45	460.00	-10	329	-3.04%
2019/05/27	0	0.00	1	472.00	466.00	-1	328	-0.30%
2019/05/23	6	484.08	1	478.00	480.00	5	325	1.54%
2019/05/22	7	466.50	3	469.67	465.00	4	321	1.24%
2019/05/21	29	457.91	0	0.00	465.00	29	321	9.03%
2019/05/20	11	443.23	0	0.00	443.50	11	322	3.42%
2019/05/17	0	0.00	1	488.50	487.50	-1	318	-0.31%
2019/05/16	2	478.00	1	476.00	478.00	1	314	0.32%
2019/05/15	2	462.50	2	471.00	485.00	0	312	0.00%
2019/05/13	3	485.33	3	476.83	473.00	0	304	0.00%
2019/05/10	1	499.00	1	505.00	501.00	0	309	0.00%
2019/05/09	1	501.00	2	501.00	496.00	-1	311	-0.32%
2019/05/08	3	512.00	2	517.00	513.00	1	315	0.32%
2019/05/07	3	520.67	3	518.00	515.00	0	317	0.00%
2019/05/06	3	517.33	4	520.50	525.00	-1	318	-0.31%
2019/05/03	2	547.50	24	543.08	552.00	-22	323	-6.81%
2019/04/29	1	497.50	1	504.00	496.00	0	339	0.00%
2019/04/26	2	495.50	2	495.50	495.00	0	342	0.00%
2019/04/25	1	512.00	3	515.00	501.00	-2	345	-0.58%
2019/04/24	3	505.00	3	499.83	496.50	0	347	0.00%
2019/04/22	1	505.00	1	510.00	502.00	0	359	0.00%
2019/04/19	1	500.00	1	506.00	502.00	0	377	0.00%
2019/04/18	2	498.50	2	499.25	495.00	0	378	0.00%
2019/04/17	1	498.00	1	500.00	503.00	0	377	0.00%
2019/04/16	7	485.36	7	486.79	492.50	0	378	0.00%
2019/04/15	1	473.00	1	475.50	465.00	0	377	0.00%
2019/04/12	1	465.50	1	470.00	470.00	0	379	0.00%
2019/04/09	0	0.00	10	483.95	485.00	-10	384	-2.60%
2019/04/08	1	484.00	1	487.00	491.50	0	387	0.00%
2019/04/03	19	493.76	0	0.00	480.50	19	380	5.00%
2019/04/02	5	490.20	5	494.10	494.50	0	374	0.00%
2019/04/01	5	472.80	5	474.10	478.50	0	368	0.00%
2019/03/29	1	458.00	1	462.50	460.00	0	361	0.00%
2019/03/28	1	442.00	1	452.00	458.00	0	358	0.00%
2019/03/27	3	452.67	3	455.00	444.00	0	356	0.00%
2019/03/26	3	446.50	3	448.83	450.00	0	358	0.00%
2019/03/25	84	445.00	1	444.00	439.00	83	361	22.97%
2019/03/22	4	461.75	4	466.25	460.00	0	350	0.00%
2019/03/21	2	475.00	20	480.15	479.00	-18	334	-5.39%
2019/03/20	35	498.61	7	495.86	488.00	28	332	8.42%
2019/03/19	22	497.41	1	512.00	497.50	21	332	6.31%
2019/03/18	4	490.13	4	493.50	505.00	0	333	0.00%
2019/03/15	2	519.50	2	523.00	516.00	0	329	0.00%
2019/03/13	4	501.63	34	499.26	498.00	-30	334	-8.98%
2019/03/12	1	517.00	1	521.00	512.00	0	335	0.00%
2019/03/11	6	511.67	6	524.17	517.00	0	343	0.00%
2019/03/08	2	534.00	2	538.00	534.00	0	361	0.00%
2019/03/07	4	545.00	4	546.75	541.00	0	377	0.00%
2019/03/06	2	550.50	2	558.50	542.00	0	412	0.00%
2019/03/05	5	558.00	2	551.00	550.00	3	432	0.69%
2019/03/04	3	552.67	3	559.33	556.00	0	435	0.00%
2019/02/27	3	519.33	3	519.33	554.00	0	431	0.00%
2019/02/26	5	501.60	3	502.00	504.00	2	425	0.47%
2019/02/22	12	490.29	2	483.75	484.50	10	429	2.33%
2019/02/21	2	498.00	2	499.50	501.00	0	434	0.00%
2019/02/20	3	502.17	3	506.33	491.00	0	439	0.00%
2019/02/19	3	494.50	3	498.83	499.00	0	442	0.00%
2019/02/18	3	480.17	3	479.33	480.00	0	446	0.00%
2019/02/15	1	484.00	1	488.00	488.00	0	450	0.00%
2019/02/14	1	501.00	1	495.00	493.50	0	458	0.00%
2019/02/13	1	498.00	1	504.00	501.00	0	461	0.00%
2019/02/12	2	490.00	2	500.00	498.00	0	461	0.00%
2019/02/11	1	470.00	1	475.00	485.50	0	460	0.00%
2019/01/30	6	450.50	0	0.00	454.00	6	454	1.32%
2019/01/29	55	443.71	2	443.75	443.50	53	454	11.67%
2019/01/28	4	478.88	6	481.75	468.00	-2	448	-0.45%
2019/01/25	3	506.83	13	503.62	488.50	-10	453	-2.20%
2019/01/24	2	491.50	50	492.72	491.50	-48	451	-10.62%
2019/01/23	3	492.17	0	0.00	482.00	3	447	0.67%
2019/01/22	3	483.00	64	462.65	460.00	-61	442	-13.78%
2019/01/21	62	455.12	1	432.50	462.00	61	433	14.07%
2019/01/18	39	426.40	23	423.00	420.00	16	436	3.66%
2019/01/17	73	432.16	1	433.50	430.50	72	440	16.35%
2019/01/16	25	434.46	2	436.25	434.00	23	439	5.23%
2019/01/15	6	436.83	3	444.50	440.00	3	438	0.68%
2019/01/14	8	432.63	1	429.50	444.00	7	432	1.62%
2019/01/11	82	455.54	5	451.40	445.00	77	435	17.70%
2019/01/10	1	470.00	2	477.25	482.50	-1	427	-0.23%
2019/01/09	1	461.50	0	0.00	465.00	1	430	0.23%
2019/01/08	1	441.00	10	449.90	445.00	-9	436	-2.06%
2019/01/07	1	447.00	1	446.00	439.00	0	436	0.00%
2019/01/03	1	460.00	21	464.00	456.00	-20	447	-4.47%
2019/01/02	2	470.25	2	463.50	463.50	0	449	0.00%
2018/12/28	1	452.00	1	459.00	453.00	0	450	0.00%
2018/12/27	1	469.00	1	467.00	469.50	0	454	0.00%
2018/12/26	1	468.50	1	471.00	445.00	0	451	0.00%
2018/12/20	1	485.50	1	485.00	476.00	0	452	0.00%
2018/12/19	3	506.00	3	497.33	489.00	0	453	0.00%
2018/12/18	1	477.50	1	483.50	491.00	0	449	0.00%
2018/12/14	1	478.00	0	0.00	485.50	1	439	0.23%
2018/12/13	1	485.00	1	488.00	487.00	0	441	0.00%
2018/12/12	1	468.00	0	0.00	480.00	1	436	0.23%
2018/12/11	11	470.00	1	474.00	455.00	10	432	2.31%
2018/12/10	1	451.50	1	461.00	454.00	0	428	0.00%
2018/12/07	1	476.50	1	475.00	465.00	0	424	0.00%
2018/12/05	0	0.00	1	480.00	478.50	-1	416	-0.24%
2018/12/04	2	500.25	10	528.70	500.00	-8	411	-1.94%
2018/12/03	42	534.43	35	512.77	535.00	7	404	1.73%
2018/11/29	13	454.19	20	442.50	443.50	-7	367	-1.90%
2018/11/27	12	402.50	0	0.00	404.00	12	311	3.86%
2018/11/26	23	398.28	0	0.00	400.00	23	306	7.49%
2018/11/23	2	391.00	1	390.50	390.50	1	307	0.33%
2018/11/22	2	408.25	0	0.00	394.00	2	310	0.64%
2018/11/21	12	403.92	2	403.25	405.50	10	314	3.18%
2018/11/20	11	406.41	1	404.50	402.00	10	310	3.22%
2018/11/19	1	408.50	6	411.08	407.50	-5	314	-1.59%
2018/11/16	5	409.50	0	0.00	403.50	5	312	1.60%
2018/11/15	6	438.08	6	436.25	425.00	0	305	0.00%
2018/11/14	3	457.17	3	460.50	470.00	0	299	0.00%
2018/11/13	4	477.25	4	480.63	489.50	0	296	0.00%
2018/11/12	1	442.00	1	448.00	477.00	0	291	0.00%
2018/11/07	1	432.00	1	433.00	446.50	0	298	0.00%
2018/11/06	2	436.75	2	436.50	431.50	0	297	0.00%
2018/11/02	3	440.33	4	441.63	441.50	-1	293	-0.34%
2018/11/01	1	410.00	1	412.00	415.00	0	282	0.00%
2018/10/31	1	395.00	2	397.00	394.00	-1	278	-0.36%
2018/10/30	25	376.66	0	0.00	374.50	25	270	9.24%
2018/10/26	8	379.88	0	0.00	383.00	8	263	3.03%
2018/10/25	178	369.01	0	0.00	369.00	178	256	69.31%	大買/鉅額交易
2018/10/24	0	0.00	1	410.00	410.00	-1	248	-0.40%
2018/10/23	38	417.58	0	0.00	415.50	38	244	15.52%
2018/10/22	50	417.26	0	0.00	419.00	50	240	20.76%
2018/10/19	137	401.84	0	0.00	402.00	137	238	57.48%	大買/鉅額交易
2018/10/18	62	415.88	1	422.00	417.50	61	235	25.92%
2018/10/17	2	420.00	1	405.00	400.00	1	228	0.44%
2018/10/16	131	438.49	0	0.00	430.00	131	221	59.12%	大買/鉅額交易
2018/10/15	23	450.74	0	0.00	454.00	23	217	10.58%
2018/10/12	36	455.36	0	0.00	451.00	36	221	16.22%
2018/10/08	20	490.85	0	0.00	490.00	20	210	9.50%
2018/10/05	4	483.50	3	480.00	481.50	1	209	0.48%
2018/10/04	11	538.09	1	523.00	520.00	10	204	4.89%
2018/10/03	12	549.83	0	0.00	548.00	12	206	5.81%
2018/10/02	6	550.00	0	0.00	550.00	6	207	2.89%
2018/10/01	7	546.71	0	0.00	551.00	7	208	3.35%
2018/09/28	5	550.80	2	560.50	550.00	3	211	1.42%
2018/09/27	25	544.48	1	548.00	552.00	24	207	11.54%
2018/09/17	1	572.00	1	570.00	570.00	0	223	0.00%
2018/09/14	1	572.00	1	570.00	566.00	0	230	0.00%
2018/09/10	15	581.40	1	569.00	569.00	14	233	6.00%
2018/09/07	1	588.00	1	580.00	596.00	0	234	0.00%
2018/09/05	31	623.77	1	624.00	621.00	30	239	12.54%
2018/09/04	1	604.00	1	621.00	630.00	0	240	0.00%
2018/09/03	1	601.00	1	600.00	600.00	0	242	0.00%
2018/08/30	8	630.00	0	0.00	600.00	8	244	3.27%
2018/08/29	0	0.00	2	589.50	609.00	-2	243	-0.82%
2018/08/28	1	587.00	0	0.00	594.00	1	238	0.42%
2018/08/24	8	556.25	1	545.00	545.00	7	224	3.12%
2018/08/22	1	602.00	1	606.00	600.00	0	218	0.00%
2018/08/21	7	596.86	2	590.50	599.00	5	214	2.33%
2018/08/20	1	585.00	1	594.00	584.00	0	212	0.00%
2018/08/17	3	603.33	3	600.33	600.00	0	210	0.00%
2018/08/16	2	594.50	2	595.00	600.00	0	207	0.00%
2018/08/15	3	634.67	3	641.33	648.00	0	198	0.00%
2018/08/14	1	679.00	1	685.00	685.00	0	193	0.00%
2018/08/09	1	688.00	1	693.00	690.00	0	191	0.00%
2018/08/02	1	697.00	1	696.00	700.00	0	197	0.00%
2018/08/01	1	703.00	1	706.00	703.00	0	202	0.00%
2018/07/25	1	694.00	1	692.00	699.00	0	210	0.00%
2018/07/20	31	698.90	0	0.00	693.00	31	203	15.21%
2018/07/19	4	710.25	1	715.00	696.00	3	200	1.50%
2018/07/17	1	667.00	1	667.00	667.00	0	187	0.00%
2018/07/13	0	0.00	1	678.00	679.00	-1	182	-0.55%
2018/07/10	1	724.00	1	732.00	737.00	0	175	0.00%
2018/07/09	3	755.00	0	0.00	744.00	3	175	1.71%
2018/07/06	3	750.00	0	0.00	744.00	3	175	1.71%
2018/07/02	1	742.00	1	751.00	753.00	0	177	0.00%
2018/06/28	3	732.00	2	737.00	739.00	1	173	0.58%
2018/06/26	1	755.00	1	758.00	760.00	0	155	0.00%
2018/06/21	1	701.00	1	707.00	707.00	0	145	0.00%
2018/06/20	1	689.00	1	699.00	705.00	0	146	0.00%
2018/06/19	1	680.00	1	685.00	685.00	0	147	0.00%
2018/06/15	5	711.20	0	0.00	713.00	5	146	3.40%
2018/06/14	2	702.50	2	711.00	697.00	0	145	0.00%
2018/06/13	1	684.00	1	687.00	693.00	0	142	0.00%
2018/06/12	1	686.00	1	683.00	683.00	0	141	0.00%
2018/06/06	1	690.00	1	694.00	695.00	0	141	0.00%
2018/06/05	1	680.00	1	683.00	685.00	0	142	0.00%
2018/06/01	1	670.00	1	666.00	666.00	0	146	0.00%
2018/05/31	1	668.00	1	686.00	686.00	0	146	0.00%
2018/05/24	1	655.00	1	665.00	673.00	0	148	0.00%
2018/05/18	1	639.00	1	636.00	636.00	0	160	0.00%
2018/05/17	1	645.00	1	644.00	639.00	0	160	0.00%
2018/05/16	1	630.00	1	645.00	644.00	0	160	0.00%
2018/05/15	1	640.00	1	627.00	627.00	0	162	0.00%
2018/05/14	4	635.25	7	647.57	661.00	-3	166	-1.81%
2018/05/11	1	626.00	7	628.86	616.00	-6	164	-3.64%
2018/05/02	1	628.00	1	650.00	640.00	0	167	0.00%
2018/04/30	1	622.00	1	622.00	622.00	0	164	0.00%
2018/04/25	1	619.00	1	618.00	613.00	0	178	0.00%
2018/04/19	1	618.00	3	616.33	617.00	-2	206	-0.97%
2018/04/17	0	0.00	1	619.00	621.00	-1	214	-0.47%
2018/04/10	0	0.00	5	640.20	640.00	-5	223	-2.24%
2018/04/09	2	637.50	1	634.00	632.00	1	225	0.44%
2018/04/02	1	643.00	9	647.11	650.00	-8	227	-3.52%
2018/03/30	1	660.00	1	658.00	650.00	0	231	0.00%
2018/03/29	1	660.00	8	658.75	657.00	-7	232	-3.01%
2018/03/28	1	660.00	1	654.00	654.00	0	231	0.00%
2018/03/27	1	640.00	1	656.03	656.00	0	230	-0.01%
2018/03/23	1	642.00	1	640.00	641.00	0	229	0.00%
2018/03/16	1	652.00	1	654.00	654.00	0	229	0.00%
2018/03/15	2	668.50	2	671.00	680.00	0	227	0.00%
2018/03/14	1	655.00	1	660.00	660.00	0	225	0.00%
2018/03/13	6	658.83	2	663.00	662.00	4	227	1.76%
2018/03/12	1	648.00	11	646.45	646.00	-10	226	-4.42%
2018/03/09	7	628.14	9	626.22	628.00	-2	228	-0.88%
2018/03/08	8	612.63	3	612.67	610.00	5	233	2.14%
2018/03/07	8	615.38	0	0.00	612.00	8	237	3.37%
2018/03/06	1	629.00	7	622.86	615.00	-6	235	-2.55%
2018/03/05	2	614.00	18	622.44	615.00	-16	238	-6.70%
2018/03/01	1	646.00	1	645.00	645.00	0	240	0.00%
2018/02/27	1	646.00	1	650.00	650.00	0	242	0.00%
2018/02/26	1	645.00	1	643.00	639.00	0	246	0.00%
2018/02/22	1	650.00	1	649.00	640.00	0	258	0.00%
2018/02/21	0	0.00	3	635.00	648.00	-3	263	-1.14%
2018/02/12	1	601.00	1	607.00	596.00	0	256	0.00%
2018/02/09	1	591.00	2	590.50	591.00	-1	258	-0.39%
2018/02/07	2	599.00	41	598.07	596.00	-39	264	-14.76%
2018/02/06	2	590.00	2	598.00	591.00	0	269	0.00%
2018/02/01	2	626.50	2	626.50	624.00	0	261	0.00%
2018/01/31	2	623.50	2	625.00	622.00	0	258	0.00%
2018/01/30	1	615.00	1	623.00	620.00	0	258	0.00%
2018/01/26	2	614.50	2	610.00	609.00	0	258	0.00%
2018/01/25	1	632.00	2	630.50	629.00	-1	256	-0.39%
2018/01/24	1	630.00	1	631.00	631.00	0	259	0.00%
2018/01/23	1	628.00	22	626.05	630.00	-21	261	-8.02%
2018/01/22	2	636.00	3	633.33	625.00	-1	259	-0.39%
2018/01/18	1	602.00	1	604.00	600.00	0	248	0.00%
2018/01/17	4	601.50	3	605.33	598.00	1	242	0.41%
2018/01/16	3	625.67	3	619.67	614.00	0	235	0.00%
2018/01/15	4	642.00	3	631.33	632.00	1	230	0.43%
2018/01/12	1	676.00	1	689.00	675.00	0	225	0.00%
2018/01/11	3	675.67	3	683.67	674.00	0	226	0.00%
2018/01/10	4	703.75	21	700.90	704.00	-17	221	-7.67%
2018/01/09	2	687.00	2	694.00	698.00	0	217	0.00%
2018/01/08	1	680.00	1	680.00	680.00	0	214	0.00%
2018/01/05	1	680.00	1	678.00	675.00	0	217	0.00%
2018/01/04	1	686.00	1	677.00	683.00	0	217	0.00%
2018/01/03	3	688.33	3	691.00	687.00	0	214	0.00%
2018/01/02	1	683.00	1	687.00	687.00	0	212	0.00%