矽力*-KY (6415)-瑞士信貸券商分點個股進出

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
344.0
漲跌
▲13.5
漲幅
+4.08%
成交量
2,518張
產業
上市半導體類股
372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－瑞士信貸券商分點個股進出

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

瑞士信貸券商分點個股進出
瑞士信貸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
2023/07/14	0.5	332.22	0	0.00	333.00	0.5	3,012	0.02%
2023/06/30	0.4	382.50	7	382.50	385.00	-6.6	2,736	-0.24%
2023/06/28	0.6	373.00	1	367.00	367.00	-0.4	2,697	-0.01%
2023/06/21	1	377.00	0	0.00	377.00	1	2,670	0.04%
2023/06/19	1.8	388.78	0	0.00	389.50	1.8	2,535	0.07%
2023/06/13	0	0.00	155	354.66	359.00	-155	2,385	-6.50%	大賣/鉅額交易
2023/05/02	25.9	490.66	0	0.00	476.50	25.9	2,502	1.04%
2023/04/28	21	480.50	0	0.00	480.50	21	2,508	0.84%
2023/04/27	10.7	450.94	0	0.00	460.00	10.7	2,511	0.43%
2023/04/25	0.6	456.50	0	0.00	453.00	0.6	2,510	0.02%
2023/04/24	0.4	480.50	0	0.00	479.00	0.4	2,509	0.02%
2023/04/20	121	515.38	0	0.00	501.00	121	2,567	4.71%	大買/鉅額交易
2023/04/18	0.5	515.00	0	0.00	503.00	0.5	2,573	0.02%
2023/04/17	0.9	517.00	2	514.00	514.00	-1.1	2,551	-0.04%
2023/04/07	0	0.00	0.2	478.00	479.00	-0.2	2,478	-0.01%
2023/03/20	0	0.00	1	513.00	513.00	-1	2,583	-0.04%
2023/03/15	0	0.00	11	508.05	503.00	-11	2,620	-0.42%
2023/03/14	14	485.43	9	485.83	482.00	5	2,607	0.19%
2023/03/13	7.2	516.17	0	0.00	510.00	7.2	2,643	0.27%
2023/03/10	343	576.32	0	0.00	566.00	343	2,639	12.99%	大買/鉅額交易
2023/03/09	92	591.35	2	592.00	592.00	90	2,655	3.39%
2023/03/08	601	583.07	24	586.38	586.00	577	2,675	21.56%	大買/鉅額交易
2023/03/07	381	593.79	0	0.00	590.00	381	2,657	14.34%	大買/鉅額交易
2023/03/06	400.3	592.72	0	0.00	588.00	400.3	2,648	15.11%	大買/鉅額交易
2023/03/03	142	597.13	14	596.00	596.00	128	2,629	4.87%	大買/鉅額交易
2023/03/02	27	597.00	15	602.53	604.00	12	2,623	0.46%
2023/03/01	413.1	573.53	3	570.33	600.00	410.1	2,608	15.72%	大買/鉅額交易
2023/02/24	0.2	599.00	0	0.00	582.00	0.2	2,557	0.01%
2023/02/22	585.1	577.23	65	575.37	580.00	520.1	2,543	20.44%	大買/鉅額交易
2023/02/20	84	577.19	0	0.00	588.00	84	2,580	3.26%
2023/02/16	290	588.20	0	0.00	587.00	290	2,627	11.04%	大買/鉅額交易
2023/02/15	1,204.2	587.60	90	590.19	588.00	1,114.2	2,648	42.07%	大買/鉅額交易
2023/02/14	174.1	600.14	0	0.00	600.00	174.1	2,627	6.62%	大買/鉅額交易
2023/02/13	1,650	608.27	105	609.79	606.00	1,545	2,627	58.81%	大買/大賣/鉅額交易
2023/02/10	1,000.1	632.94	4	642.00	631.00	996.1	2,592	38.42%	大買/鉅額交易
2023/02/09	445	657.55	23	649.57	650.00	422	2,592	16.28%	大買/鉅額交易
2023/02/08	164	626.73	15	620.27	654.00	149	2,535	5.88%	大買/鉅額交易
2023/02/07	144	594.85	12	591.58	595.00	132	2,511	5.26%	大買/鉅額交易
2023/02/06	649	576.69	6	578.33	578.00	643	2,487	25.85%	大買/鉅額交易
2023/02/03	217	592.70	0	0.00	593.00	217	2,484	8.73%	大買/鉅額交易
2023/02/02	341	594.49	43.1	594.58	594.00	297.9	2,480	12.01%	大買/鉅額交易
2023/02/01	598	586.01	66	584.64	588.00	532	2,476	21.48%	大買/鉅額交易
2023/01/31	1,027.4	584.57	577	584.50	601.00	450.4	2,479	18.17%	大買/大賣/鉅額交易
2023/01/30	65	578.00	3	578.00	578.00	62	2,387	2.60%
2023/01/17	4	526.00	23	523.65	526.00	-19	2,395	-0.79%
2023/01/16	2	519.50	14	524.79	519.00	-12	2,404	-0.50%
2023/01/13	16	510.94	37	506.97	507.00	-21	2,421	-0.87%
2023/01/12	3	514.00	318	507.86	500.00	-315	2,443	-12.89%	大賣/鉅額交易
2023/01/11	10	519.70	21	520.00	520.00	-11	2,428	-0.45%
2023/01/10	5	515.60	33.7	529.44	519.00	-28.7	2,413	-1.19%
2023/01/09	2	520.50	4.6	528.06	532.00	-2.6	2,389	-0.11%
2023/01/05	1.1	458.43	0	0.00	459.00	1.1	2,397	0.05%
2023/01/04	59.1	454.72	0	0.00	453.50	59.1	2,399	2.46%
2023/01/03	7	453.50	82.7	448.59	453.50	-75.7	2,441	-3.10%
2022/12/30	0	0.00	50	439.44	436.50	-50	2,436	-2.05%
2022/12/29	19.8	432.14	0	0.00	432.50	19.8	2,440	0.81%
2022/12/28	2	434.50	0	0.00	434.50	2	2,471	0.08%
2022/12/23	94	423.70	122	426.38	445.00	-28	2,512	-1.11%	大賣/
2022/12/22	53	454.80	210	444.28	439.00	-157	2,510	-6.25%	大賣/鉅額交易
2022/12/21	232	454.22	7.4	463.69	445.00	224.6	2,529	8.88%	大買/鉅額交易
2022/12/20	0.5	478.00	5	467.40	453.50	-4.5	2,523	-0.18%
2022/12/19	0	0.00	15.6	473.44	471.50	-15.6	2,530	-0.61%
2022/12/16	122	497.38	45	502.53	503.00	77	2,565	3.00%	大買/
2022/12/15	56.4	522.25	2.6	521.62	520.00	53.8	2,541	2.12%
2022/12/13	233	500.77	0	0.00	492.00	233	2,503	9.31%	大買/鉅額交易
2022/12/12	99.8	485.34	28	481.43	486.00	71.8	2,495	2.88%
2022/12/09	1	479.00	5	477.00	477.00	-4	2,548	-0.16%
2022/12/08	0	0.00	49	464.07	458.00	-49	2,521	-1.94%
2022/12/07	1.6	487.27	28	493.50	483.50	-26.4	2,503	-1.05%
2022/12/06	2.6	548.72	34.6	530.23	513.00	-32	2,491	-1.28%
2022/12/05	37	563.49	126	562.73	569.00	-89	2,483	-3.58%	大賣/
2022/12/02	92.2	530.21	1.3	544.00	544.00	90.9	2,419	3.76%
2022/12/01	27	493.17	0	0.00	495.00	27	2,392	1.13%
2022/11/30	41.3	452.09	0	0.00	450.00	41.3	2,371	1.74%
2022/11/29	4	467.00	88	470.41	467.00	-84	2,348	-3.58%
2022/11/28	3	478.50	0	0.00	478.50	3	2,365	0.13%
2022/11/25	29	491.16	15	485.50	485.50	14	2,403	0.58%
2022/11/24	6	484.08	0	0.00	491.00	6	2,416	0.25%
2022/11/22	4	484.50	29	493.24	482.00	-25	2,440	-1.02%
2022/11/18	0	0.00	2	511.00	504.00	-2	2,511	-0.08%
2022/11/16	491.2	498.10	0	0.00	497.00	491.2	2,524	19.45%	大買/鉅額交易
2022/11/15	40	464.45	17	465.97	467.00	23	2,522	0.91%
2022/11/14	402	463.01	430	460.83	468.00	-28	2,519	-1.11%	大買/大賣/
2022/11/11	7.2	447.97	241	446.34	442.50	-233.8	2,483	-9.42%	大賣/鉅額交易
2022/11/10	1	431.00	0	0.00	432.00	1	2,478	0.04%
2022/11/09	3	426.00	0	0.00	428.00	3	2,507	0.12%
2022/11/08	14	410.07	0	0.00	406.50	14	2,508	0.56%
2022/11/07	25	400.40	0	0.00	400.50	25	2,494	1.00%
2022/11/03	2	385.00	29	379.62	385.00	-27	2,501	-1.08%
2022/11/02	18	389.50	27	390.28	389.50	-9	2,505	-0.36%
2022/11/01	4	379.88	0	0.00	392.50	4	2,544	0.16%
2022/10/31	246	372.14	0	0.00	374.00	246	2,561	9.60%	大買/鉅額交易
2022/10/28	15	362.43	0	0.00	363.50	15	2,583	0.58%
2022/10/27	6	364.08	0	0.00	367.50	6	2,558	0.23%
2022/10/26	2	364.75	0	0.00	363.50	2	2,557	0.08%
2022/10/25	2.6	395.70	9	393.67	374.00	-6.4	2,548	-0.25%
2022/10/24	4.1	411.79	0	0.00	403.50	4.1	2,554	0.16%
2022/10/21	60	398.99	45	402.39	390.50	15	2,561	0.59%
2022/10/20	26	381.48	482.9	385.40	387.00	-456.9	2,544	-17.95%	大賣/鉅額交易
2022/10/19	8	418.00	22	420.00	419.00	-14	2,530	-0.55%
2022/10/18	43	416.86	49	413.44	422.00	-6	2,569	-0.23%
2022/10/17	15.4	400.58	55	389.43	402.00	-39.6	2,600	-1.52%
2022/10/14	48	418.68	2.1	416.24	416.50	45.9	2,667	1.72%
2022/10/13	7.5	410.04	23.3	410.47	401.00	-15.8	2,727	-0.58%
2022/10/12	0	0.00	39	424.94	425.00	-39	2,741	-1.42%
2022/10/11	82.5	421.37	105	420.90	420.00	-22.5	2,783	-0.81%	大賣/
2022/10/07	0	0.00	91	459.63	460.00	-91	2,818	-3.23%
2022/10/06	39	458.56	54	461.15	462.00	-15	2,883	-0.52%
2022/10/05	0	0.00	20	450.48	450.50	-20	2,913	-0.69%
2022/10/04	12	442.63	1	442.50	442.50	11	2,878	0.38%
2022/10/03	21	420.24	3	423.33	424.50	18	2,857	0.63%
2022/09/30	73	409.38	53.6	418.93	421.00	19.4	2,844	0.68%
2022/09/29	25	414.30	59	414.28	414.00	-34	2,803	-1.21%
2022/09/28	1	412.50	117	413.01	402.50	-116	2,778	-4.18%	大賣/鉅額交易
2022/09/27	12	434.79	173	431.58	430.00	-161	2,739	-5.88%	大賣/鉅額交易
2022/09/26	52	438.54	0	0.00	428.00	52	2,720	1.91%
2022/09/23	21	471.38	14	452.21	450.00	7	2,686	0.26%
2022/09/22	13	491.62	122	491.33	499.50	-109	2,634	-4.14%	大賣/鉅額交易
2022/09/21	111	500.89	117	499.92	504.00	-6	2,618	-0.23%	大買/大賣/
2022/09/20	32	504.31	38	511.29	509.00	-6	2,599	-0.23%
2022/09/19	160	509.69	41	513.15	505.00	119	2,579	4.61%	大買/鉅額交易
2022/09/16	98	516.56	101	520.48	521.00	-3	2,564	-0.12%	大賣/
2022/09/15	43	522.37	47	523.34	521.00	-4	2,484	-0.16%
2022/09/14	7.3	508.58	68	503.07	516.00	-60.7	2,467	-2.46%
2022/09/13	0	0.00	31	523.32	524.00	-31	2,450	-1.27%
2022/09/12	1	504.00	59.2	502.81	508.00	-58.2	2,418	-2.41%
2022/09/08	19.1	474.33	312.1	462.05	477.00	-293	2,379	-12.31%	大賣/鉅額交易
2022/09/07	0	0.00	5	465.20	461.50	-5	2,333	-0.21%
2022/09/06	17	486.65	198	491.95	481.00	-181	2,295	-7.88%	大賣/鉅額交易
2022/09/05	0	0.00	231	497.19	490.50	-231	2,271	-10.17%	大賣/鉅額交易
2022/09/02	45.4	513.98	69	515.03	499.00	-23.6	2,258	-1.05%
2022/09/01	103	518.40	72	524.46	518.00	31	2,233	1.39%	大買/
2022/08/31	15	533.07	71.6	530.00	533.00	-56.6	2,192	-2.58%
2022/08/30	1	542.00	38	537.66	530.00	-37	2,179	-1.70%
2022/08/29	11.5	539.50	13	539.46	540.00	-1.5	2,158	-0.07%
2022/08/26	207	571.80	0	0.00	565.00	207	2,120	9.76%	大買/鉅額交易
2022/08/25	13	556.38	44	564.11	579.00	-31	2,075	-1.49%
2022/08/24	4	575.50	7	567.86	562.00	-3	2,028	-0.15%
2022/08/23	153	586.55	76	578.62	581.00	77	2,007	3.84%	大買/
2022/08/22	251	614.15	28	609.18	592.00	223	1,974	11.30%	大買/鉅額交易
2022/08/18	16	630.75	10	629.80	638.00	6	1,863	0.32%
2022/08/17	0	0.00	91	645.88	641.00	-91	1,845	-4.93%
2022/08/16	7	623.86	73	635.89	637.00	-66	1,818	-3.63%
2022/08/15	5	600.00	0	0.00	608.00	5	1,773	0.28%
2022/08/12	11	584.18	3	588.00	579.00	8	1,741	0.46%
2022/08/11	5	585.60	6	581.33	588.00	-1	1,731	-0.06%
2022/08/10	14	565.64	99	564.62	562.00	-85	1,709	-4.97%
2022/08/09	3.5	570.17	20	568.90	574.00	-16.5	1,681	-0.98%
2022/08/08	0	0.00	18	565.33	576.00	-18	1,670	-1.08%
2022/08/05	104	551.26	212	549.35	550.00	-108	1,633	-6.61%	大買/大賣/鉅額交易
2022/08/04	479.4	527.97	80	526.10	527.00	399.4	1,591	25.10%	大買/鉅額交易
2022/08/03	46.3	521.50	0	0.00	520.00	46.3	1,547	2.99%
2022/08/02	101.9	522.72	138	513.67	524.00	-36.1	1,530	-2.36%	大買/大賣/
2022/08/01	18	548.83	157	552.85	542.00	-139	1,479	-9.40%	大賣/鉅額交易
2022/07/29	78	586.58	32	567.72	556.00	46	1,444	3.18%
2022/07/28	17	582.53	167	570.03	564.00	-150	1,412	-10.62%	大賣/鉅額交易
2022/07/27	154	557.07	21	554.19	564.00	133	1,383	9.61%	大買/鉅額交易
2022/07/26	75	564.52	26	569.35	562.00	49	1,354	3.62%
2022/07/25	2	607.50	0	0.00	578.00	2	1,324	0.15%
2022/07/22	0	0.00	6	612.50	615.00	-6	1,272	-0.47%
2022/07/21	148	621.85	342	611.95	623.00	-194	1,217	-15.93%	大買/大賣/鉅額交易
2022/07/20	39	591.13	50	595.64	595.00	-11	1,125	-0.98%
2022/07/19	37.1	568.42	57	558.93	552.00	-19.9	1,027	-1.93%
2022/07/18	51	578.69	5	568.20	580.00	46	986	4.66%
2022/07/15	0	0.00	57	556.40	574.00	-57	928	-6.14%
2022/07/14	22	531.18	2	553.00	553.00	20	836	2.39%
2022/07/05	2	2430.00	23.4	2439.70	2485.00	-21.4	724	-2.95%
2022/07/04	4	2338.75	0	0.00	2405.00	4	735	0.54%
2022/07/01	4	2355.00	14	2256.43	2250.00	-10	741	-1.35%
2022/06/30	28	2400.71	0	2490.00	2395.00	28	742	3.77%
2022/06/29	18.7	2559.05	3.4	2534.65	2515.00	15.3	738	2.08%
2022/06/28	1	2590.00	0	0.00	2670.00	1	738	0.14%
2022/06/27	27	2522.96	0	0.00	2525.00	27	733	3.68%
2022/06/24	17	2438.82	0	0.00	2430.00	17	725	2.34%
2022/06/23	6	2424.17	3	2370.00	2450.00	3	715	0.42%
2022/06/22	26.2	2417.39	7	2404.88	2435.00	19.2	712	2.69%
2022/06/21	3	2383.33	2	2327.50	2410.00	1	702	0.14%
2022/06/20	6	2341.67	26	2350.19	2315.00	-20	697	-2.87%
2022/06/17	17	2322.65	9	2307.77	2260.00	8	690	1.16%
2022/06/16	12	2477.92	7	2497.14	2400.00	5	679	0.74%
2022/06/15	1.1	2590.00	6	2523.33	2490.00	-5	700	-0.71%
2022/06/14	8	2570.00	7	2582.86	2590.00	1	695	0.14%
2022/06/13	8	2608.13	19	2625.79	2605.00	-11	722	-1.52%
2022/06/10	26	2778.29	6	2744.17	2795.00	20	733	2.73%
2022/06/09	0.9	2835.69	5	2858.00	2790.00	-4.1	740	-0.55%
2022/06/08	16.5	2843.24	0	0.00	2840.00	16.5	746	2.21%
2022/06/07	11.2	2838.78	5	2798.00	2835.00	6.2	748	0.83%
2022/06/06	5.8	2829.71	21	2791.15	2870.00	-15.2	750	-2.03%
2022/06/02	5	2971.00	9	2948.89	2940.00	-4	749	-0.53%
2022/06/01	8.9	3006.39	13	2984.62	2935.00	-4.1	747	-0.54%
2022/05/31	42.1	3001.96	5	2952.00	3040.00	37.1	742	4.99%
2022/05/30	9	2872.22	32	2906.25	2870.00	-23	729	-3.15%
2022/05/27	20	2684.75	19	2728.68	2775.00	1	719	0.14%
2022/05/26	7	2615.71	11	2561.82	2545.00	-4	719	-0.56%
2022/05/25	15	2557.33	7	2562.86	2575.00	8	715	1.12%
2022/05/24	16	2703.75	9	2658.89	2600.00	7	706	0.99%
2022/05/23	0	0.00	7	2854.29	2860.00	-7	695	-1.01%
2022/05/20	5	2882.94	17	2865.59	2870.00	-12	695	-1.72%
2022/05/19	26.1	2836.07	17	2831.77	2870.00	9.1	693	1.31%
2022/05/18	6.6	2901.97	38	2897.50	2925.00	-31.4	687	-4.57%
2022/05/17	6	2735.83	2	2732.50	2815.00	4	674	0.59%
2022/05/16	0	0.00	4	2713.75	2720.00	-4	657	-0.61%
2022/05/13	0	0.00	18	2488.61	2475.00	-18	657	-2.74%
2022/05/12	6	2480.00	1	2475.00	2520.00	5	653	0.77%
2022/05/11	17	2505.88	40	2520.63	2530.00	-23	652	-3.53%
2022/05/10	41	2387.20	6	2376.67	2415.00	35	651	5.38%
2022/05/09	2	2432.50	13	2435.00	2435.00	-11	641	-1.71%
2022/05/06	2	2564.24	43	2526.98	2515.00	-41	635	-6.45%
2022/05/05	19	2854.74	44	2806.48	2790.00	-25	637	-3.92%
2022/05/04	45	2712.67	107	2693.83	2680.00	-62	633	-9.78%	大賣/
2022/05/03	36	2772.78	7	2791.43	2830.00	29	635	4.57%
2022/04/29	9	2730.00	44	2688.52	2715.00	-35	630	-5.55%
2022/04/28	12	2585.00	15	2565.00	2610.00	-3	630	-0.48%
2022/04/27	22	2475.46	2	2510.00	2560.00	20	632	3.16%
2022/04/26	7	2567.14	21	2542.38	2560.00	-14	624	-2.24%
2022/04/25	1	2795.00	7	2740.00	2795.00	-6	615	-0.97%
2022/04/22	47	2723.19	29	2748.62	2765.00	18	612	2.94%
2022/04/21	0.1	2920.00	8	2900.63	2890.00	-7.9	618	-1.28%
2022/04/20	0	0.00	1	2850.00	2850.00	-1	617	-0.16%
2022/04/19	4	2740.00	107.7	2800.89	2720.00	-103.7	620	-16.70%	大賣/鉅額交易
2022/04/18	0	0.00	10	2790.00	2810.00	-10	622	-1.61%
2022/04/15	3	2695.00	0	0.00	2665.00	3	622	0.48%
2022/04/14	0	0.00	9	2901.67	2910.00	-9	622	-1.45%
2022/04/13	13	2756.15	8.7	2753.52	2780.00	4.3	620	0.69%
2022/04/12	35	2739.57	19	2736.58	2735.00	16	618	2.59%
2022/04/11	18	2748.89	7	2767.86	2720.00	11	611	1.80%
2022/04/08	26	2864.42	1	2915.00	2835.00	25	599	4.17%
2022/04/07	3	3073.33	26	3086.54	3050.00	-23	580	-3.96%
2022/04/06	14	3187.50	23.4	3175.26	3195.00	-9.4	569	-1.65%
2022/04/01	23.2	3324.84	1	3345.02	3315.00	22.2	563	3.94%
2022/03/31	2	3520.00	15.5	3462.99	3430.00	-13.5	561	-2.41%
2022/03/30	3	3450.00	37.2	3439.29	3440.00	-34.2	554	-6.17%
2022/03/29	0	3320.00	11	3298.18	3350.00	-11	549	-1.99%
2022/03/28	6	3244.17	0	0.00	3260.00	6	549	1.09%
2022/03/25	21	3253.57	2	3275.00	3250.00	19	551	3.45%
2022/03/24	4	3425.00	1	3410.00	3360.00	3	545	0.55%
2022/03/23	7.4	3468.28	2	3525.00	3470.00	5.4	548	0.98%
2022/03/22	0.1	3396.69	0	0.00	3410.00	0.1	548	0.02%
2022/03/21	0	3325.00	7	3337.86	3355.00	-7	547	-1.28%
2022/03/18	28	3297.50	83	3314.59	3300.00	-55	543	-10.13%
2022/03/17	0	0.00	3	3160.00	3160.00	-3	516	-0.58%
2022/03/16	61	2723.69	28	2788.04	2875.00	33	512	6.44%
2022/03/15	0.1	2770.00	7.3	2770.00	2770.00	-7.2	476	-1.51%
2022/03/14	9.6	3200.10	27	3214.07	3075.00	-17.4	467	-3.72%
2022/03/11	11	3480.00	20	3449.25	3415.00	-9	464	-1.94%
2022/03/10	14.5	3531.80	37	3535.54	3565.00	-22.5	456	-4.92%
2022/03/09	19	3257.37	16	3251.56	3255.00	3	452	0.66%
2022/03/08	29	3304.83	10	3277.00	3255.00	19	443	4.28%
2022/03/07	7.1	3444.02	17	3476.77	3430.00	-9.9	435	-2.28%
2022/03/04	0	3775.00	11	3738.18	3700.00	-11	435	-2.52%
2022/03/03	5	3886.00	48	3888.75	3900.00	-43	434	-9.90%
2022/03/02	26	3814.04	28.5	3795.65	3780.00	-2.5	432	-0.58%
2022/03/01	23	3838.04	41	3864.15	3855.00	-18	434	-4.14%
2022/02/25	20.8	3643.73	35.7	3661.18	3640.00	-14.8	433	-3.43%
2022/02/24	4	3658.75	26	3643.08	3655.00	-22	435	-5.05%
2022/02/23	7.2	3648.17	10.4	3610.63	3640.00	-3.2	435	-0.73%
2022/02/22	46	3585.87	9	3601.11	3600.00	37	433	8.53%
2022/02/21	24	3769.17	15.9	3750.57	3700.00	8.1	431	1.88%
2022/02/18	21	3743.57	9	3711.11	3775.00	12	433	2.77%
2022/02/17	16	3799.69	27.1	3798.36	3780.00	-11.1	436	-2.54%
2022/02/16	32	3853.91	19	3827.11	3805.00	13	435	2.98%
2022/02/15	36	3823.75	4	3800.00	3775.00	32	436	7.33%
2022/02/14	67.1	3737.52	6	3800.83	3825.00	61.1	432	14.12%
2022/02/11	14.2	3928.57	7	3922.14	3895.00	7.2	427	1.69%
2022/02/10	3.5	4049.94	49.2	4064.17	4080.00	-45.7	423	-10.80%
2022/02/09	2	3927.50	16	3922.81	3910.00	-14	417	-3.36%
2022/02/08	2.1	3873.33	82.3	3868.33	3870.00	-80.2	414	-19.37%
2022/02/07	5	3819.00	256	3828.97	3795.00	-251	407	-61.54%	大賣/鉅額交易
2022/01/26	16.4	3657.68	63	3659.84	3630.00	-46.6	389	-11.97%
2022/01/25	23	3579.13	20	3577.25	3565.00	3	383	0.78%
2022/01/24	25	3673.20	16	3662.81	3715.00	9	376	2.39%
2022/01/21	42.2	3707.13	13	3726.15	3650.00	29.2	372	7.84%
2022/01/20	25.3	3801.26	13	3798.85	3800.00	12.3	365	3.37%
2022/01/19	3	3870.00	16	3864.06	3820.00	-13	358	-3.62%
2022/01/18	51	3973.53	96.8	3965.91	3900.00	-45.8	358	-12.76%
2022/01/17	3	3860.00	15	3860.00	3855.00	-12	352	-3.41%
2022/01/14	102	3718.28	21	3808.81	3850.00	81	347	23.29%	大買/
2022/01/13	6	3902.50	22	3900.46	3900.00	-16	334	-4.78%
2022/01/12	25.4	3947.20	16	3927.81	3915.00	9.4	329	2.86%
2022/01/11	106	4035.09	1	3990.00	3980.00	105	322	32.59%	大買/鉅額交易
2022/01/10	32.5	4174.41	4	4225.00	4220.00	28.5	311	9.14%
2022/01/07	16	4390.63	15.5	4424.69	4380.00	0.5	307	0.18%
2022/01/06	15.5	4544.03	12	4575.00	4430.00	3.5	304	1.14%
2022/01/05	8	4873.13	27	4829.44	4920.00	-19	299	-6.34%
2022/01/04	40	4839.38	47	4877.02	4800.00	-7	298	-2.34%
2022/01/03	3.1	5088.16	6	5103.33	5085.00	-2.9	295	-0.98%
2021/12/30	34	5078.23	0	0.00	5025.00	34	299	11.37%
2021/12/29	2	5067.50	3	5061.70	5110.00	-1	301	-0.34%
2021/12/28	7	5032.86	1.4	5010.83	5050.00	5.6	306	1.84%
2021/12/27	7	5000.71	10	4931.00	5030.00	-3	308	-0.97%
2021/12/24	7	4829.29	9	4864.44	4800.00	-2	308	-0.65%
2021/12/23	16	4788.44	10	4813.50	4800.00	6	311	1.93%
2021/12/22	11	4854.09	40.3	4812.20	4865.00	-29.3	313	-9.34%
2021/12/21	5	4785.00	8	4733.75	4790.00	-3	316	-0.95%
2021/12/20	7	4655.71	16	4636.88	4630.00	-9	314	-2.86%
2021/12/17	3	4680.00	29	4686.90	4685.00	-26	313	-8.30%
2021/12/16	4	4510.00	73	4526.10	4550.00	-69	307	-22.41%
2021/12/15	7	4362.86	45	4343.22	4385.00	-38	304	-12.50%
2021/12/14	19	4281.84	13.1	4285.56	4265.00	5.9	306	1.94%
2021/12/13	21	4488.10	18	4497.78	4500.00	3	304	0.99%
2021/12/10	3	4410.00	16	4424.69	4370.00	-13	302	-4.29%
2021/12/09	11	4481.82	16	4480.00	4490.00	-5	307	-1.63%
2021/12/08	33	4373.49	14.9	4362.01	4385.00	18.1	307	5.88%
2021/12/07	48	4226.67	69	4216.52	4205.00	-21	299	-7.02%
2021/12/06	22.1	4413.39	3	4408.33	4420.00	19.1	292	6.53%
2021/12/03	62.3	4624.90	11	4545.00	4545.00	51.3	292	17.57%
2021/12/02	6	4818.33	6	4825.83	4835.00	0	289	0.00%
2021/12/01	18.2	4618.67	15	4611.33	4655.00	3.2	286	1.11%
2021/11/30	16.6	4630.03	33	4659.24	4690.00	-16.4	289	-5.66%
2021/11/29	30.9	4491.63	13	4502.69	4470.00	17.9	288	6.22%
2021/11/26	17	4452.35	24	4439.38	4445.00	-7	290	-2.41%
2021/11/25	11	4539.55	25	4555.40	4495.00	-14	291	-4.80%
2021/11/24	24	4556.55	9	4613.89	4550.00	15	290	5.17%
2021/11/23	20.4	4716.48	0	0.00	4705.00	20.4	286	7.13%
2021/11/22	30	5071.50	3	5118.33	5000.00	27	282	9.55%
2021/11/19	11	5244.09	0	0.00	5250.00	11	280	3.92%
2021/11/18	17	5289.71	1.5	5259.75	5305.00	15.5	279	5.53%
2021/11/17	11	5339.09	11	5333.64	5350.00	0	280	0.00%
2021/11/16	12	5282.50	17	5319.12	5325.00	-5	280	-1.79%
2021/11/15	20	5191.50	0	0.00	5140.00	20	278	7.18%
2021/11/12	5	5148.00	26	5210.77	5150.00	-21	281	-7.46%
2021/11/11	15	4884.67	4	4840.00	4885.00	11	281	3.90%
2021/11/10	13	4866.15	5	4863.00	4880.00	8	282	2.83%
2021/11/09	17	4830.29	1	4820.00	4820.00	16	284	5.62%
2021/11/08	13	4760.77	12	4824.58	4700.00	1	286	0.35%
2021/11/05	21	4939.29	30	4936.00	4950.00	-9	283	-3.17%
2021/11/04	11	4789.55	2.2	4831.91	4785.00	8.8	280	3.13%
2021/11/03	36.5	4656.49	56	4644.20	4685.00	-19.5	278	-7.01%
2021/11/02	18	4644.72	9	4634.44	4650.00	9	278	3.23%
2021/11/01	8	4519.38	6	4528.33	4585.00	2	280	0.71%
2021/10/29	12.5	4579.06	7	4570.71	4580.00	5.5	279	1.95%
2021/10/28	33	4513.64	24	4495.42	4515.00	9	277	3.24%
2021/10/27	1	4430.00	0	0.00	4430.00	1	274	0.36%
2021/10/26	5	4422.00	22	4419.32	4445.00	-17	275	-6.16%
2021/10/25	10	4283.00	4	4241.25	4295.00	6	275	2.18%
2021/10/22	13.6	4193.02	5	4244.00	4280.00	8.6	278	3.10%
2021/10/21	9	4105.56	3	4091.67	4100.00	6	279	2.15%
2021/10/20	5	4089.00	17	4077.35	4100.00	-12	279	-4.29%
2021/10/19	16	4122.50	4	4047.50	4125.00	12	278	4.31%
2021/10/18	3	4015.00	3	4061.67	4000.00	0	279	0.00%
2021/10/15	1	4010.00	6	4067.50	4085.00	-5	280	-1.78%
2021/10/14	23	3961.52	4	3960.00	3955.00	19	278	6.82%
2021/10/13	6	3875.00	7	3907.86	3875.00	-1	278	-0.36%
2021/10/12	5.2	3980.96	39	3878.59	3880.00	-33.8	278	-12.14%
2021/10/08	4	4035.00	12	4023.75	4040.00	-8	278	-2.87%
2021/10/07	9	4005.00	10	4019.50	4030.00	-1	278	-0.36%
2021/10/06	41	3834.63	8	3836.25	3835.00	33	275	11.99%
2021/10/05	8	3953.75	14	3888.57	3950.00	-6	279	-2.15%
2021/10/04	15.4	3901.83	1	4085.00	3880.00	14.4	277	5.21%
2021/10/01	16.1	3986.00	8	4020.63	3950.00	8.1	279	2.91%
2021/09/30	13	4129.46	3	4095.00	4105.00	10	278	3.61%
2021/09/29	6.1	4255.46	35	4246.43	4145.00	-28.9	274	-10.51%
2021/09/28	1.1	4428.56	90	4505.83	4455.00	-88.9	271	-32.76%
2021/09/27	0	0.00	26	4425.58	4445.00	-26	267	-9.73%
2021/09/24	7	4422.14	21	4405.00	4415.00	-14	268	-5.22%
2021/09/23	2.2	4263.46	7	4243.57	4260.00	-4.8	269	-1.80%
2021/09/22	12	4177.50	3	4181.67	4175.00	9	272	3.31%
2021/09/17	46	4114.13	20	4087.00	4130.00	26	272	9.56%
2021/09/16	6	4079.17	5	4163.00	4075.00	1	269	0.37%
2021/09/15	9	4182.22	30	4186.17	4160.00	-21	270	-7.76%
2021/09/14	10	4312.50	24	4334.17	4375.00	-14	270	-5.17%
2021/09/13	1	4135.00	91	4088.63	4135.00	-90	267	-33.63%
2021/09/10	27	4082.04	6	4083.33	4085.00	21	265	7.92%
2021/09/09	63.4	3989.67	9	3987.78	4035.00	54.4	268	20.25%
2021/09/08	5.1	4179.94	15	4166.33	4095.00	-9.9	268	-3.69%
2021/09/07	18.5	4020.12	7	3997.14	4025.00	11.5	266	4.30%
2021/09/06	43	4090.12	1	4190.00	4075.00	42	265	15.80%
2021/09/03	24	4133.96	30.3	4147.90	4120.00	-6.3	267	-2.36%
2021/09/02	37.4	4278.09	38.8	4329.54	4260.00	-1.4	265	-0.53%
2021/09/01	18.9	4189.51	14	4254.29	4285.00	4.9	262	1.86%
2021/08/31	50.9	3940.35	47	3951.39	3980.00	3.9	264	1.47%
2021/08/30	29	3930.52	29	3933.79	3965.00	0	264	0.00%
2021/08/27	32	3691.41	46	3683.70	3750.00	-14	265	-5.26%
2021/08/26	88	3600.57	38	3607.37	3580.00	50	269	18.52%
2021/08/25	35	3677.43	15	3680.67	3665.00	20	280	7.14%
2021/08/24	23	3600.87	6	3629.17	3600.00	17	291	5.84%
2021/08/23	39	3700.39	28	3734.11	3690.00	11	299	3.67%
2021/08/20	55	3545.00	23	3537.39	3535.00	32	304	10.52%
2021/08/19	8	3440.00	13	3449.23	3385.00	-5	314	-1.59%
2021/08/18	36	3476.25	1	3450.00	3490.00	35	318	10.99%
2021/08/17	54	3531.20	13	3523.08	3485.00	41	324	12.63%
2021/08/16	32	3671.09	23	3684.78	3645.00	9	326	2.76%
2021/08/13	13	3781.15	52	3855.39	3755.00	-39	330	-11.79%
2021/08/12	7	4017.86	6	3994.17	4000.00	1	334	0.30%
2021/08/11	1	4035.00	2	3970.00	4000.00	-1	332	-0.30%
2021/08/10	1	4070.00	2	3977.50	4000.00	-1	336	-0.30%
2021/08/09	2	4115.00	10	4036.50	4040.00	-8	339	-2.35%
2021/08/06	0	0.00	8	4046.88	4090.00	-8	349	-2.29%
2021/08/05	1	4000.00	19	3945.53	4000.00	-18	352	-5.10%
2021/08/04	3	3838.33	0	0.00	3900.00	3	360	0.83%
2021/08/03	8	3768.73	9	3752.22	3710.00	-1	369	-0.26%
2021/08/02	17	3786.18	15	3772.67	3765.00	2	375	0.53%
2021/07/30	6	3753.33	40	3765.25	3765.00	-34	383	-8.85%
2021/07/29	6.2	3707.58	23	3716.09	3720.00	-16.8	385	-4.35%
2021/07/28	65	3641.39	11	3656.82	3655.00	54	386	13.98%
2021/07/27	19	3673.42	3	3826.67	3650.00	16	385	4.16%
2021/07/26	4	3831.25	1	3865.00	3785.00	3	387	0.78%
2021/07/23	0	0.00	7	3930.00	3880.00	-7	388	-1.80%
2021/07/22	2	3925.00	8	3928.13	3925.00	-6	390	-1.54%
2021/07/21	31	3895.32	1	3900.00	3845.00	30	393	7.63%
2021/07/20	6	3979.17	0	0.00	3900.00	6	397	1.51%
2021/07/19	2	3997.50	2	3965.00	3990.00	0	400	0.00%
2021/07/16	4.7	3924.35	5	3869.00	3925.00	-0.3	407	-0.08%
2021/07/15	22	3858.10	0	0.00	3855.00	22	412	5.34%
2021/07/14	2	3977.50	1.3	3962.69	3960.00	0.7	415	0.17%
2021/07/13	13.5	3977.73	15	3982.00	3955.00	-1.5	420	-0.35%
2021/07/12	48	3986.35	13	4002.69	4020.00	35	426	8.21%
2021/07/09	10.2	3761.70	44	3791.48	3750.00	-33.9	421	-8.03%
2021/07/08	20	3927.50	33.8	3918.67	3980.00	-13.8	431	-3.19%
2021/07/07	8	3851.88	0	0.00	3895.00	8	432	1.85%
2021/07/06	10	3748.00	19	3745.26	3740.00	-9	437	-2.06%
2021/07/05	3	3850.00	5	3857.00	3815.00	-2	447	-0.45%
2021/07/02	13	3825.77	5	3854.00	3815.00	8	456	1.75%
2021/07/01	21.4	3749.05	27	3738.15	3710.00	-5.6	465	-1.20%
2021/06/30	8	3828.75	8.4	3852.50	3790.00	-0.4	470	-0.08%
2021/06/29	0	0.00	13	3823.85	3820.00	-13	472	-2.75%
2021/06/28	2	3620.00	21	3636.67	3650.00	-19	472	-4.02%
2021/06/25	2	3670.00	11	3653.18	3660.00	-9	471	-1.91%
2021/06/24	3	3581.67	19	3605.26	3585.00	-16	474	-3.37%
2021/06/23	23.3	3432.06	21	3405.71	3405.00	2.3	476	0.48%
2021/06/22	4	3430.00	58	3374.22	3370.00	-54	482	-11.19%
2021/06/21	8	3363.75	13	3378.85	3375.00	-5	493	-1.01%
2021/06/18	43	3452.67	14	3394.64	3355.00	29	506	5.73%
2021/06/17	6	3305.00	9	3346.67	3370.00	-3	514	-0.58%
2021/06/16	5	3200.00	18	3296.11	3200.00	-13	519	-2.50%
2021/06/15	10	3281.00	15	3275.67	3270.00	-5	523	-0.95%
2021/06/11	49	3291.12	9	3279.44	3245.00	40	528	7.56%
2021/06/10	7.4	3244.46	4	3255.00	3240.00	3.4	532	0.64%
2021/06/09	12	3182.50	0	0.00	3180.00	12	533	2.25%
2021/06/08	34	3224.27	0	0.00	3215.00	34	534	6.36%
2021/06/07	31	3361.13	62.1	3342.51	3365.00	-31.1	546	-5.69%
2021/06/04	18	3364.44	23	3368.48	3375.00	-5	552	-0.91%
2021/06/03	23	3569.57	15.4	3658.67	3475.00	7.6	565	1.34%
2021/06/02	22	3521.59	14	3536.43	3555.00	8	566	1.41%
2021/06/01	38	3471.45	49	3585.00	3420.00	-11	571	-1.92%
2021/05/31	9	3702.22	35	3658.00	3680.00	-26	568	-4.58%
2021/05/28	20	3489.50	13	3544.62	3495.00	7	565	1.24%
2021/05/27	45	3500.00	10	3558.50	3510.00	35	571	6.13%
2021/05/26	37	3368.38	6.1	3392.79	3380.00	30.9	570	5.42%
2021/05/25	16	3565.94	31	3549.52	3490.00	-15	566	-2.65%
2021/05/24	23	3174.57	44	3231.82	3345.00	-21	558	-3.76%
2021/05/21	9	3063.89	51	3056.67	3045.00	-42	557	-7.54%
2021/05/20	18	2997.22	4	2945.00	2975.00	14	553	2.53%
2021/05/19	2	2922.50	8	2939.38	2880.00	-6	560	-1.07%
2021/05/18	6	2823.33	10	2854.50	2905.00	-4	564	-0.71%
2021/05/17	34	2711.18	7	2717.14	2755.00	27	567	4.76%
2021/05/14	72	2731.81	79	2732.47	2700.00	-7	566	-1.24%
2021/05/13	41	2708.29	7	2692.86	2660.00	34	562	6.04%
2021/05/12	76.1	2665.12	15	2656.67	2655.00	61.1	560	10.90%
2021/05/11	58	2828.71	4	2762.50	2755.00	54	560	9.63%
2021/05/10	24	3066.67	33	3049.24	3060.00	-9	560	-1.61%
2021/05/07	31	3224.36	49	3233.98	3300.00	-18	561	-3.20%
2021/05/06	21	3082.62	30	3149.00	3095.00	-9	560	-1.61%
2021/05/05	29	2995.00	1	2995.00	2995.00	28	556	5.03%
2021/05/04	14	2947.86	11.4	2946.49	2940.00	2.6	558	0.47%
2021/05/03	19.4	3013.04	26.6	3034.21	3030.00	-7.2	559	-1.29%
2021/04/29	13	2923.85	12	2922.08	2925.00	1	558	0.18%
2021/04/28	8	2908.13	5	2877.00	2870.00	3	560	0.54%
2021/04/27	26	2917.12	2.2	2928.10	2895.00	23.8	564	4.21%
2021/04/26	13	2893.85	27	2870.74	2925.00	-14	562	-2.49%
2021/04/23	36	2727.22	3	2633.33	2785.00	33	558	5.90%
2021/04/22	63.5	2669.05	3	2646.67	2645.00	60.5	561	10.77%
2021/04/21	9	2535.00	34	2574.27	2535.00	-25	561	-4.45%
2021/04/20	14.2	2685.92	57	2680.61	2690.00	-42.8	567	-7.54%
2021/04/19	18	2704.72	57	2688.42	2675.00	-39	573	-6.80%
2021/04/16	41	2616.71	100	2618.80	2640.00	-59	575	-10.25%
2021/04/15	5	2511.00	11	2567.73	2595.00	-6	579	-1.04%
2021/04/14	55	2511.54	20	2538.75	2540.00	35	577	6.06%
2021/04/13	11	2440.33	12	2472.50	2435.00	-1	568	-0.17%
2021/04/12	1	2545.00	24	2554.58	2545.00	-23	565	-4.07%
2021/04/09	0.4	2530.00	83	2502.05	2525.00	-82.6	563	-14.65%
2021/04/08	2.2	2526.82	57	2534.39	2545.00	-54.8	555	-9.86%
2021/04/07	17.6	2443.69	71	2418.31	2445.00	-53.4	549	-9.73%
2021/04/06	8	2435.00	85	2424.00	2395.00	-77	538	-14.30%
2021/04/01	2	2377.50	79	2407.60	2400.00	-77	532	-14.45%
2021/03/31	21.1	2308.54	45	2334.33	2305.00	-23.9	527	-4.53%
2021/03/30	8	2311.25	24	2308.96	2300.00	-16	525	-3.05%
2021/03/29	1.1	2319.09	46	2340.98	2315.00	-44.9	525	-8.54%
2021/03/26	1	2380.00	64	2347.19	2315.00	-63	521	-12.07%
2021/03/25	15	2247.00	15	2229.67	2245.00	0	516	0.00%
2021/03/24	38	2160.40	8	2203.75	2210.00	30	511	5.86%
2021/03/23	21	2223.10	113	2231.20	2210.00	-92	510	-18.02%	大賣/
2021/03/22	110	2199.68	61	2198.44	2165.00	49	510	9.59%	大買/
2021/03/19	23	2296.30	11	2305.91	2300.00	12	502	2.39%
2021/03/18	34	2379.12	15	2411.67	2385.00	19	495	3.84%
2021/03/17	31	2427.26	3	2493.33	2415.00	28	493	5.68%
2021/03/16	7.2	2490.56	6	2487.50	2495.00	1.2	490	0.24%
2021/03/15	43	2431.74	20	2468.25	2420.00	23	488	4.71%
2021/03/12	4	2535.00	25.2	2546.19	2530.00	-21.2	489	-4.33%
2021/03/11	1	2565.00	195.2	2560.81	2615.00	-194.2	489	-39.70%	大賣/鉅額交易
2021/03/10	2	2375.00	68	2426.03	2480.00	-66	473	-13.93%
2021/03/09	181	2294.12	18	2314.44	2255.00	163	469	34.71%	大買/鉅額交易
2021/03/08	81	2447.59	55	2514.36	2410.00	26	456	5.70%
2021/03/05	118	2485.85	61	2499.18	2520.00	57	454	12.55%	大買/
2021/03/04	25	2561.20	17	2638.53	2550.00	8	447	1.79%
2021/03/03	23	2675.65	36	2666.94	2700.00	-13	443	-2.93%
2021/03/02	87	2642.01	9.1	2719.12	2605.00	77.9	439	17.72%
2021/02/26	22	2699.32	20	2756.50	2680.00	2	431	0.46%
2021/02/25	20	2988.50	15	2949.00	2945.00	5	425	1.18%
2021/02/24	13	2955.39	22	2940.23	2945.00	-9	428	-2.10%
2021/02/23	12	2965.00	8	2900.00	2970.00	4	430	0.93%
2021/02/22	5	2940.00	14.5	2985.52	2920.00	-9.5	432	-2.19%
2021/02/19	21	2973.33	73	2940.07	3020.00	-52	436	-11.93%
2021/02/18	30	3014.67	5	3003.00	3035.00	25	429	5.82%
2021/02/17	10.1	2943.27	30	2951.17	2945.00	-19.9	429	-4.63%
2021/02/05	15	2831.33	19	2823.42	2820.00	-4	429	-0.93%
2021/02/04	32	2824.22	73.7	2815.59	2755.00	-41.7	437	-9.54%
2021/02/03	9.6	2879.79	19	2885.26	2900.00	-9.4	437	-2.15%
2021/02/02	27	2894.44	33	2884.09	2875.00	-6	436	-1.37%
2021/02/01	12	2760.42	15	2754.33	2845.00	-3	440	-0.68%
2021/01/29	115	2664.48	23	2636.96	2615.00	92	433	21.25%	大買/
2021/01/28	41	2548.54	36.3	2545.79	2575.00	4.8	434	1.09%
2021/01/27	12	2646.25	37.5	2633.21	2635.00	-25.5	430	-5.92%
2021/01/26	8	2650.00	22	2654.32	2615.00	-14	428	-3.27%
2021/01/25	18	2711.94	4	2712.50	2685.00	14	425	3.29%
2021/01/22	16	2651.56	11	2659.55	2650.00	5	427	1.17%
2021/01/21	30	2653.00	2	2637.50	2650.00	28	423	6.61%
2021/01/20	29	2618.45	2	2666.74	2600.00	27	419	6.42%
2021/01/19	28	2750.18	18	2738.33	2745.00	10	414	2.41%
2021/01/18	16	2716.56	8.2	2708.52	2725.00	7.8	413	1.88%
2021/01/15	23.4	2766.94	51.7	2805.22	2740.00	-28.4	413	-6.85%
2021/01/14	8	2859.38	16	2864.69	2820.00	-8	409	-1.95%
2021/01/13	21	2939.29	125	2916.08	2855.00	-104	409	-25.37%	大賣/鉅額交易
2021/01/12	10.2	2673.26	22	2699.32	2740.00	-11.8	399	-2.95%
2021/01/11	13	2548.08	15	2632.33	2650.00	-2	390	-0.51%
2021/01/08	33.1	2479.67	4	2545.00	2565.00	29.1	384	7.56%
2021/01/07	4	2331.25	15	2330.67	2335.00	-11	375	-2.93%
2021/01/06	17	2406.18	8	2395.00	2335.00	9	381	2.36%
2021/01/05	15	2421.67	4	2411.25	2405.00	11	381	2.88%
2021/01/04	8	2419.38	5	2401.00	2410.00	3	382	0.78%
2020/12/31	4	2391.25	28.1	2402.79	2410.00	-24.1	383	-6.27%
2020/12/30	5	2361.00	6	2340.00	2360.00	-1	390	-0.26%
2020/12/29	8	2331.88	9	2339.44	2340.00	-1	397	-0.25%
2020/12/28	6	2330.00	10	2333.50	2330.00	-4	403	-0.99%
2020/12/25	7	2350.00	0	0.00	2335.00	7	406	1.72%
2020/12/24	6	2351.67	24	2379.58	2350.00	-18	409	-4.40%
2020/12/23	20	2353.50	31	2351.45	2355.00	-11	408	-2.69%
2020/12/22	1	2410.00	5	2428.00	2400.00	-4	407	-0.98%
2020/12/21	0	0.00	15	2441.33	2485.00	-15	411	-3.65%
2020/12/18	3	2468.33	9	2483.89	2470.00	-6	411	-1.46%
2020/12/17	76	2530.59	23	2521.52	2560.00	53	409	12.94%
2020/12/16	91	2465.17	1	2565.00	2565.00	90	401	22.40%
2020/12/15	94	2353.99	41	2340.00	2335.00	53	404	13.09%
2020/12/14	47	2335.75	15	2325.67	2370.00	32	403	7.93%
2020/12/11	13	2340.00	7	2346.43	2335.00	6	406	1.48%
2020/12/10	6	2298.33	6	2281.67	2285.00	0	401	0.00%
2020/12/09	15	2357.67	13	2326.92	2310.00	2	400	0.50%
2020/12/08	22	2348.86	2	2335.00	2330.00	20	398	5.01%
2020/12/07	37	2309.46	12	2288.75	2300.00	25	396	6.31%
2020/12/04	4	2352.50	5	2350.00	2365.00	-1	396	-0.25%
2020/12/03	25	2336.60	47.5	2336.97	2360.00	-22.5	395	-5.67%
2020/12/02	12	2301.67	18	2289.17	2300.00	-6	395	-1.52%
2020/12/01	33	2254.09	5	2237.00	2250.00	28	394	7.09%
2020/11/30	47	2220.00	43	2244.30	2220.00	4	394	1.01%
2020/11/27	4	2288.75	0	0.00	2285.00	4	392	1.02%
2020/11/26	6	2356.67	20	2339.00	2345.00	-14	393	-3.56%
2020/11/25	30	2407.17	42	2418.93	2345.00	-12	405	-2.96%
2020/11/24	15	2489.00	26	2493.46	2450.00	-11	404	-2.72%
2020/11/23	9	2433.33	54.7	2450.09	2505.00	-45.7	403	-11.32%
2020/11/20	40	2307.13	61	2341.23	2280.00	-21	402	-5.22%
2020/11/19	73	2291.03	32	2288.91	2345.00	41	412	9.95%
2020/11/18	6	2156.67	8	2217.50	2275.00	-2	416	-0.48%
2020/11/17	25	2206.00	13	2279.62	2180.00	12	425	2.82%
2020/11/16	38	2274.34	31	2290.97	2290.00	7	439	1.59%
2020/11/13	49	2159.69	16	2165.94	2170.00	33	453	7.27%
2020/11/12	34	2056.62	84	2050.66	2100.00	-50	459	-10.88%
2020/11/11	27	2176.48	17	2222.65	2130.00	10	455	2.19%
2020/11/10	27	2210.93	9	2204.44	2205.00	18	463	3.88%
2020/11/09	36	2279.58	62	2353.47	2255.00	-26	462	-5.62%
2020/11/06	1	2340.00	6	2332.50	2340.00	-5	450	-1.11%
2020/11/05	8	2051.88	72	2059.65	2130.00	-64	450	-14.22%
2020/11/04	7	1908.57	17	1926.18	1940.00	-10	441	-2.26%
2020/11/03	5	1846.00	9	1845.00	1860.00	-4	440	-0.91%
2020/11/02	4	1827.50	26	1833.46	1840.00	-22	442	-4.97%
2020/10/30	33	1784.70	6	1805.00	1760.00	27	453	5.95%
2020/10/29	18	1803.33	28.2	1794.13	1800.00	-10.2	450	-2.27%
2020/10/28	2	1855.00	7	1861.43	1860.00	-5	453	-1.10%
2020/10/27	2	1837.50	3	1848.33	1855.00	-1	457	-0.22%
2020/10/26	5	1858.00	3	1856.67	1860.00	2	460	0.43%
2020/10/23	6	1880.00	42	1840.60	1830.00	-36	463	-7.76%
2020/10/22	37	1889.73	32	1890.63	1890.00	5	469	1.06%
2020/10/21	79	1885.95	48	1889.38	1895.00	31	471	6.57%
2020/10/20	50	1842.70	8	1832.50	1835.00	42	470	8.94%
2020/10/19	16.3	1835.13	28	1836.79	1825.00	-11.7	470	-2.48%
2020/10/16	21	1849.29	12	1852.92	1850.00	9	477	1.88%
2020/10/15	25	1869.20	14	1876.43	1860.00	11	481	2.28%
2020/10/14	62	1899.68	11.8	1898.92	1880.00	50.2	487	10.29%
2020/10/13	39	1998.72	2	1995.00	1990.00	37	484	7.64%
2020/10/12	36	1990.83	49.7	1990.18	1990.00	-13.7	484	-2.84%
2020/10/08	32	2042.34	14.2	2043.59	2040.00	17.8	487	3.65%
2020/10/07	26	2016.35	19	2018.42	2015.00	7	494	1.42%
2020/10/06	17	2036.77	101.5	2028.96	2060.00	-84.5	489	-17.27%	大賣/
2020/10/05	40	1815.38	15	1754.00	1875.00	25	483	5.17%
2020/09/30	5	1724.00	106	1720.66	1705.00	-101	485	-20.82%	大賣/鉅額交易
2020/09/29	24	1778.54	24	1793.13	1810.00	0	485	0.00%
2020/09/28	17	1715.59	11	1715.91	1725.00	6	486	1.23%
2020/09/25	6	1712.50	17	1697.94	1690.00	-11	491	-2.24%
2020/09/24	14	1705.00	13	1693.46	1720.00	1	495	0.20%
2020/09/23	11	1729.55	1.6	1685.86	1715.00	9.4	495	1.89%
2020/09/22	9	1720.56	10	1728.50	1705.00	-1	501	-0.20%
2020/09/21	21	1737.62	10	1772.00	1780.00	11	510	2.16%
2020/09/18	36.7	1724.81	26	1715.39	1715.00	10.7	520	2.06%
2020/09/17	14	1760.36	21	1780.48	1710.00	-7	510	-1.37%
2020/09/16	41	1791.47	2	1800.00	1790.00	39	516	7.55%
2020/09/15	16	1757.81	5	1768.00	1750.00	11	518	2.12%
2020/09/14	6	1750.00	13	1758.85	1765.00	-7	536	-1.30%
2020/09/11	15	1741.33	42	1741.55	1745.00	-27	547	-4.93%
2020/09/10	4	1743.75	22	1732.50	1710.00	-18	551	-3.26%
2020/09/09	35	1703.43	44	1696.59	1700.00	-9	560	-1.61%
2020/09/08	19	1713.42	2	1705.00	1715.00	17	561	3.03%
2020/09/07	23	1760.87	80	1730.75	1735.00	-57	567	-10.04%
2020/09/04	42	1794.41	11	1797.27	1800.00	31	572	5.41%
2020/09/03	17.2	1859.65	67	1840.75	1815.00	-49.8	579	-8.59%
2020/09/02	78	1928.65	18.7	1924.69	1910.00	59.3	582	10.17%
2020/09/01	48	1847.19	48	1843.44	1840.00	0	579	0.00%
2020/08/31	27	1890.93	80	1878.81	1865.00	-53	583	-9.09%
2020/08/28	20	1910.00	23	1901.09	1905.00	-3	583	-0.51%
2020/08/27	16.6	1907.18	18.2	1898.68	1875.00	-1.5	592	-0.26%
2020/08/26	16	1902.81	24	1908.75	1900.00	-8	600	-1.33%
2020/08/25	22	1920.91	69	1912.32	1930.00	-47	610	-7.69%
2020/08/24	141	1849.93	53	1851.79	1870.00	88	706	12.45%	大買/
2020/08/21	37	1827.70	34	1791.03	1775.00	3	719	0.42%
2020/08/20	16	1689.38	178	1737.64	1790.00	-162	725	-22.33%	大賣/鉅額交易
2020/08/19	175.9	1593.23	49.6	1598.87	1630.00	126.3	713	17.71%	大買/鉅額交易
2020/08/18	57	1571.49	38	1587.50	1555.00	19	706	2.69%
2020/08/17	39	1686.80	17	1702.35	1725.00	22	708	3.10%
2020/08/14	26	1682.89	72	1662.29	1740.00	-46	710	-6.47%
2020/08/13	3	1770.00	20	1761.75	1755.00	-17	715	-2.38%
2020/08/12	19	1756.58	5	1758.00	1755.00	14	727	1.92%
2020/08/11	11	1763.18	7	1782.86	1750.00	4	744	0.54%
2020/08/10	7	1799.29	10	1791.50	1785.00	-3	771	-0.39%
2020/08/07	17	1826.77	2	1822.50	1805.00	15	799	1.88%
2020/08/06	19	1871.32	12	1841.67	1820.00	7	817	0.86%
2020/08/05	112	1868.21	141	1870.11	1850.00	-29	824	-3.52%	大買/大賣/
2020/08/04	31	1774.52	23	1767.17	1780.00	8	821	0.97%
2020/08/03	26	1753.85	27	1753.15	1765.00	-1	833	-0.12%
2020/07/31	26.3	1763.02	56.3	1774.47	1755.00	-30	835	-3.58%
2020/07/30	10	1775.00	23	1776.30	1770.00	-13	844	-1.54%
2020/07/29	30	1741.67	22.4	1765.03	1770.00	7.6	846	0.89%
2020/07/28	39	1678.32	73.1	1726.57	1670.00	-34	847	-4.02%
2020/07/27	42.9	1769.35	104	1772.69	1755.00	-61.1	849	-7.20%	大賣/
2020/07/24	7	1738.57	63	1739.44	1735.00	-56	852	-6.57%
2020/07/23	24	1739.17	29.8	1738.34	1755.00	-5.8	855	-0.68%
2020/07/22	18	1776.39	68	1755.59	1740.00	-50	860	-5.81%
2020/07/21	22	1750.00	61.8	1759.10	1750.00	-39.8	864	-4.60%
2020/07/20	30	1711.67	57	1718.16	1740.00	-27	867	-3.11%
2020/07/17	15	1739.33	4	1751.25	1735.00	11	868	1.27%
2020/07/16	16	1740.94	1	1765.00	1750.00	15	870	1.72%
2020/07/15	70	1763.29	100	1762.75	1750.00	-30	873	-3.44%
2020/07/14	24	1783.54	40	1794.38	1795.00	-16	875	-1.83%
2020/07/13	37	1895.54	4	1901.25	1875.00	33	867	3.80%
2020/07/10	61	1900.25	5	1926.43	1870.00	56	875	6.39%
2020/07/09	64	1941.17	14.3	1960.42	1925.00	49.7	877	5.67%
2020/07/08	121	2015.29	9	2011.11	2005.00	112	872	12.84%	大買/鉅額交易
2020/07/07	15	2014.67	20	2027.00	2015.00	-5	868	-0.58%
2020/07/06	13	1973.85	22	1980.46	1985.00	-9	866	-1.04%
2020/07/03	22	1998.64	12	2002.50	1985.00	10	865	1.16%
2020/07/02	31	1967.58	29	1966.21	1980.00	2	866	0.23%
2020/07/01	8	1960.00	65	1956.69	1960.00	-57	866	-6.58%
2020/06/30	51	1926.86	64.3	1932.93	1920.00	-13.3	862	-1.54%
2020/06/29	57	1848.77	121.5	1881.61	1865.00	-64.5	854	-7.55%	大賣/
2020/06/24	48	1884.69	11	1885.00	1885.00	37	840	4.40%
2020/06/23	41	1899.15	110	1891.86	1850.00	-69	848	-8.13%	大賣/
2020/06/22	7	1840.69	15	1842.33	1850.00	-8	848	-0.94%
2020/06/19	96	1844.32	110.5	1852.05	1815.00	-14.5	862	-1.68%	大賣/
2020/06/18	59	1783.64	56	1799.29	1770.00	3	854	0.35%
2020/06/17	27	1675.56	23.6	1668.52	1685.00	3.4	857	0.40%
2020/06/16	36	1686.39	88	1676.31	1670.00	-52	854	-6.09%
2020/06/15	40	1604.75	57.3	1612.94	1570.00	-17.3	895	-1.93%
2020/06/12	18	1641.94	22.2	1639.23	1675.00	-4.2	914	-0.46%
2020/06/11	75	1632.67	3	1616.67	1605.00	72	931	7.73%
2020/06/10	44.4	1649.94	91	1660.39	1645.00	-46.6	942	-4.94%
2020/06/09	23	1646.52	44.4	1650.36	1640.00	-21.4	943	-2.27%
2020/06/08	15	1619.67	16	1620.94	1640.00	-1	953	-0.10%
2020/06/05	83	1575.42	39	1578.21	1570.00	44	964	4.56%
2020/06/04	29	1563.63	21	1615.71	1600.00	8	965	0.83%
2020/06/03	66	1602.05	50	1617.70	1690.00	16	960	1.67%
2020/06/02	26	1575.19	4	1576.25	1580.00	22	962	2.29%
2020/06/01	42	1581.04	65	1592.54	1550.00	-23	961	-2.39%
2020/05/29	290.6	1612.63	241	1613.86	1620.00	49.6	950	5.22%	大買/大賣/
2020/05/28	16	1565.94	136	1557.72	1545.00	-120	847	-14.16%	大賣/鉅額交易
2020/05/27	5	1492.00	49	1482.45	1505.00	-44	836	-5.26%
2020/05/26	11	1448.18	11	1468.64	1450.00	0	824	0.00%
2020/05/25	50	1447.70	5	1459.00	1475.00	45	820	5.49%
2020/05/22	40	1411.63	87	1437.13	1370.00	-47	813	-5.78%
2020/05/21	27	1446.85	15	1457.67	1480.00	12	809	1.48%
2020/05/20	35	1454.29	16.7	1465.46	1480.00	18.3	810	2.25%
2020/05/19	78	1495.64	110.5	1498.06	1485.00	-32.5	801	-4.06%	大賣/
2020/05/18	46	1455.11	292	1474.78	1450.00	-246	798	-30.79%	大賣/鉅額交易
2020/05/15	168	1477.62	34	1480.59	1470.00	134	786	17.03%	大買/鉅額交易
2020/05/14	85	1358.88	15	1366.67	1370.00	70	772	9.06%
2020/05/13	18	1327.50	68	1326.25	1325.00	-50	751	-6.66%
2020/05/12	7	1317.86	22.7	1313.54	1300.00	-15.7	739	-2.13%
2020/05/11	35	1305.29	75	1333.93	1365.00	-40	741	-5.40%
2020/05/08	116	1262.37	103	1259.22	1280.00	13	744	1.75%	大買/大賣/
2020/05/07	8	1181.25	70	1186.50	1200.00	-62	737	-8.41%
2020/05/06	99	1139.44	5	1170.00	1145.00	94	736	12.76%
2020/05/05	12	1176.67	2	1177.50	1170.00	10	730	1.37%
2020/05/04	36	1191.25	0	0.00	1215.00	36	735	4.89%
2020/04/30	22	1185.23	11	1200.00	1195.00	11	747	1.47%
2020/04/29	11	1242.73	14	1236.43	1240.00	-3	745	-0.40%
2020/04/28	53	1249.34	45	1250.56	1275.00	8	746	1.07%
2020/04/27	64	1208.91	16	1204.70	1210.00	48	752	6.38%
2020/04/24	5.4	1215.71	55	1240.09	1210.00	-49.6	751	-6.60%
2020/04/23	94	1192.45	31	1198.07	1225.00	63	746	8.44%
2020/04/22	61	1185.33	96	1190.47	1195.00	-35	749	-4.67%
2020/04/21	9	1232.22	20	1218.51	1230.00	-11	749	-1.46%
2020/04/20	10	1220.50	3	1203.33	1230.00	7	759	0.92%
2020/04/17	10	1170.50	0	0.00	1200.00	10	772	1.29%
2020/04/16	25	1129.40	1	1150.00	1150.00	24	778	3.08%
2020/04/15	74.3	1150.39	2	1150.00	1150.00	72.3	784	9.21%
2020/04/14	15	1134.67	0	0.00	1150.00	15	777	1.93%
2020/04/13	4	1077.50	0	0.00	1070.00	4	783	0.51%
2020/04/10	0	0.00	2	1070.00	1075.00	-2	793	-0.25%
2020/04/09	8	1126.25	0	0.00	1140.00	8	801	1.00%
2020/04/07	36	1149.44	0	0.00	1130.00	36	812	4.43%
2020/04/06	1	1055.00	1	1060.00	1060.00	0	805	0.00%
2020/04/01	15	1010.67	45	1037.11	1035.00	-30	802	-3.74%
2020/03/31	49	994.78	8	987.00	990.00	41	804	5.10%
2020/03/30	0	0.00	2	987.50	989.00	-2	803	-0.25%
2020/03/27	15	987.47	84	999.94	1005.00	-69	804	-8.58%
2020/03/26	13	980.08	79	970.04	994.00	-66	792	-8.32%
2020/03/25	5.2	984.47	186	983.83	988.00	-180.9	785	-23.02%	大賣/鉅額交易
2020/03/24	95	927.57	73	920.14	931.00	22	770	2.85%
2020/03/23	137	835.13	6	815.67	847.00	131	764	17.13%	大買/鉅額交易
2020/03/20	9	770.00	1	770.00	770.00	8	757	1.06%
2020/03/19	424	707.30	173	700.97	700.00	251	758	33.10%	大買/大賣/鉅額交易
2020/03/18	171	768.48	63	762.10	712.00	108	720	14.99%	大買/鉅額交易
2020/03/17	96	796.50	16	786.13	778.00	80	715	11.19%
2020/03/16	26	914.23	40	908.35	864.00	-14	705	-1.98%
2020/03/13	104	943.88	10	952.50	960.00	94	689	13.64%	大買/
2020/03/12	340	1025.04	92	1023.40	1045.00	248	680	36.43%	大買/鉅額交易
2020/03/11	59	1102.97	5	1083.00	1080.00	54	678	7.96%
2020/03/10	8	1031.88	7	1041.43	1050.00	1	666	0.15%
2020/03/09	2	1037.50	27	1041.85	1010.00	-25	661	-3.78%
2020/03/06	26	1118.85	25	1100.80	1095.00	1	656	0.15%
2020/03/05	65	1084.69	58	1097.67	1085.00	7	646	1.08%
2020/03/04	13	1057.31	14	1048.21	1045.00	-1	636	-0.16%
2020/03/03	40	1080.25	54	1083.15	1060.00	-14	637	-2.20%
2020/03/02	30	1035.83	80	1071.30	1070.00	-50	635	-7.87%
2020/02/27	23	1031.09	11	1046.82	1015.00	12	634	1.89%
2020/02/26	28	1047.68	2	1047.50	1045.00	26	637	4.08%
2020/02/25	13	1051.54	3	1075.00	1075.00	10	639	1.56%
2020/02/24	38	1038.55	0	0.00	1030.00	38	643	5.90%
2020/02/21	10	1119.00	14	1105.71	1100.00	-4	645	-0.62%
2020/02/20	21	1101.67	2	1107.50	1100.00	19	650	2.92%
2020/02/19	1	1100.00	18	1078.06	1100.00	-17	661	-2.57%
2020/02/18	77	1023.83	9	1033.33	1010.00	68	662	10.26%
2020/02/17	103	1041.07	44	1042.61	1030.00	59	672	8.77%	大買/
2020/02/14	19	1116.05	15	1113.67	1105.00	4	677	0.59%
2020/02/13	23	1088.04	64	1103.91	1090.00	-41	687	-5.96%
2020/02/12	34	1088.68	10	1086.50	1100.00	24	695	3.45%
2020/02/11	115	1052.04	124	1048.95	1055.00	-9	695	-1.29%	大買/大賣/
2020/02/10	40	1089.13	24	1081.04	1080.00	16	690	2.32%
2020/02/07	34	1108.24	12	1103.75	1100.00	22	690	3.19%
2020/02/06	43	1163.26	11	1166.82	1150.00	32	695	4.60%
2020/02/05	13	1183.08	59.5	1184.41	1185.00	-46.5	692	-6.72%
2020/02/04	36	1220.56	36	1215.14	1240.00	0	689	0.00%
2020/02/03	27	1112.78	64	1116.64	1150.00	-37	683	-5.41%
2020/01/31	20	1107.00	52	1105.96	1105.00	-32	681	-4.69%
2020/01/30	120	1083.75	4	1066.25	1085.00	116	682	16.99%	大買/鉅額交易
2020/01/20	15	1117.33	13	1110.77	1105.00	2	673	0.30%
2020/01/17	71	1115.28	19	1118.16	1090.00	52	682	7.62%
2020/01/16	9	1150.00	88	1151.02	1135.00	-79	691	-11.43%
2020/01/15	16	1110.94	9	1113.89	1120.00	7	689	1.01%
2020/01/14	0	0.00	58	1134.31	1130.00	-58	689	-8.42%
2020/01/13	1	1135.00	126	1124.29	1160.00	-125	679	-18.39%	大賣/鉅額交易
2020/01/10	26	1022.50	23	1028.45	1080.00	3	664	0.45%
2020/01/09	31	1012.10	20	995.75	984.00	11	657	1.67%
2020/01/08	28	964.75	0	0.00	958.00	28	657	4.26%
2020/01/07	11	964.18	15.8	969.56	955.00	-4.8	659	-0.73%
2020/01/06	41	965.78	70	966.64	970.00	-29	660	-4.39%
2020/01/03	15	994.33	31	990.16	981.00	-16	658	-2.43%
2020/01/02	40	1010.40	33	993.94	1025.00	7	657	1.06%
2019/12/31	21	952.81	53	952.34	950.00	-32	652	-4.91%
2019/12/30	2	942.50	2	947.00	949.00	0	658	0.00%
2019/12/27	0	0.00	9	946.56	936.00	-9	666	-1.35%
2019/12/26	4	935.00	20	942.05	935.00	-16	670	-2.39%
2019/12/25	15	935.73	2	933.50	935.00	13	679	1.91%
2019/12/24	13	933.15	3	938.33	926.00	10	687	1.45%
2019/12/23	4	934.25	15	936.60	933.00	-11	692	-1.59%
2019/12/20	14	933.14	10	936.60	932.00	4	698	0.57%
2019/12/19	3	956.00	8	955.00	948.00	-5	702	-0.71%
2019/12/18	7	956.29	43	965.21	952.00	-36	711	-5.06%
2019/12/17	1	985.00	77	990.65	985.00	-76	727	-10.45%
2019/12/16	4	998.25	24	993.96	993.00	-20	747	-2.67%
2019/12/13	30	1007.17	18	1007.44	995.00	12	749	1.60%
2019/12/12	84	999.57	5	1002.40	1000.00	79	740	10.67%
2019/12/11	78	943.59	22	946.23	951.00	56	722	7.75%
2019/12/10	4	903.75	1	916.00	904.00	3	716	0.42%
2019/12/09	10	926.70	35.5	931.25	917.00	-25.5	720	-3.54%
2019/12/06	16	942.00	8	930.00	920.00	8	715	1.12%
2019/12/05	7	920.43	25	912.36	908.00	-18	701	-2.57%
2019/12/04	11	907.36	6	914.17	915.00	5	701	0.71%
2019/12/03	6	891.00	38	889.95	893.00	-32	704	-4.55%
2019/12/02	11	890.09	15	894.93	903.00	-4	701	-0.57%
2019/11/29	8.1	889.69	5	909.40	888.00	3.1	701	0.44%
2019/11/28	27	908.11	33	901.06	902.00	-6	707	-0.85%
2019/11/27	6	912.17	21	907.10	909.00	-15	712	-2.10%
2019/11/26	12	889.17	66	901.50	900.00	-54	712	-7.58%
2019/11/25	36	869.89	60	876.17	861.00	-24	708	-3.39%
2019/11/22	0	0.00	48	895.83	893.00	-48	706	-6.80%
2019/11/21	30	888.77	16	888.63	894.00	14	704	1.99%
2019/11/20	25	906.00	42	904.55	905.00	-17	699	-2.43%
2019/11/19	46	912.57	27	927.04	905.00	19	701	2.71%
2019/11/18	94	936.45	17	943.65	925.00	77	718	10.72%
2019/11/15	5	978.80	104	986.95	970.00	-99	710	-13.94%	大賣/
2019/11/14	66	984.20	22	990.64	1015.00	44	699	6.29%
2019/11/13	39	963.10	52	971.17	964.00	-13	687	-1.89%
2019/11/12	29	926.00	88	945.83	961.00	-59	673	-8.76%
2019/11/11	18	900.61	175	910.93	916.00	-157	685	-22.92%	大賣/鉅額交易
2019/11/08	3	874.00	23	881.30	882.00	-20	672	-2.98%
2019/11/07	59	868.61	23	870.70	862.00	36	669	5.38%
2019/11/06	13	873.77	4	873.50	885.00	9	665	1.35%
2019/11/05	33	859.58	24	866.67	874.00	9	675	1.33%
2019/11/04	2	843.00	16	843.38	831.00	-14	672	-2.08%
2019/11/01	10	852.20	24	858.29	844.00	-14	675	-2.07%
2019/10/31	87	847.30	38	848.21	858.00	49	677	7.23%
2019/10/30	38	824.21	106	826.00	818.00	-68	675	-10.07%	大賣/
2019/10/29	25	846.96	27	857.30	846.00	-2	687	-0.29%
2019/10/28	34	850.74	15	853.33	860.00	19	684	2.77%
2019/10/25	48	849.10	34	843.18	830.00	14	682	2.05%
2019/10/24	61	809.82	21	807.14	835.00	40	668	5.99%
2019/10/23	46	776.78	117	775.79	772.00	-71	655	-10.84%	大賣/
2019/10/22	20	779.30	64	773.39	767.00	-44	649	-6.77%
2019/10/21	81	770.37	57	772.05	773.00	24	644	3.72%
2019/10/18	18	795.28	42	798.21	790.00	-24	639	-3.75%
2019/10/17	21	805.48	69	807.78	800.00	-48	640	-7.50%
2019/10/16	17	825.71	31	828.55	830.00	-14	633	-2.21%
2019/10/15	75	822.76	15	817.00	817.00	60	625	9.59%
2019/10/14	44	811.57	43	823.65	816.00	1	620	0.16%
2019/10/09	141	774.09	14	770.43	785.00	127	611	20.76%	大買/鉅額交易
2019/10/08	15	769.27	9	763.67	755.00	6	607	0.99%
2019/10/07	64	773.42	109	773.57	766.00	-45	603	-7.46%	大賣/
2019/10/04	88	789.77	54	788.67	780.00	34	599	5.67%
2019/10/03	59	789.78	4	794.50	800.00	55	591	9.30%
2019/10/02	43	774.21	13	772.08	776.00	30	589	5.09%
2019/10/01	6	772.33	267	775.63	770.00	-261	588	-44.38%	大賣/鉅額交易
2019/09/27	44	767.20	29	766.14	769.00	15	582	2.58%
2019/09/26	8	771.75	21	769.38	762.00	-13	573	-2.27%
2019/09/25	3	778.67	22	770.59	770.00	-19	569	-3.33%
2019/09/24	0	0.00	19	793.95	791.00	-19	568	-3.34%
2019/09/23	10	815.90	81	810.70	806.00	-71	567	-12.50%
2019/09/20	31	773.03	11	775.91	779.00	20	562	3.55%
2019/09/19	122	756.60	14	766.57	771.00	108	550	19.61%	大買/鉅額交易
2019/09/18	35	698.46	13	695.15	702.00	22	535	4.11%
2019/09/17	90	683.30	20	683.15	688.00	70	556	12.57%
2019/09/16	6	698.67	23	698.74	691.00	-17	554	-3.07%
2019/09/12	3	717.33	91	710.52	708.00	-88	558	-15.77%
2019/09/11	11	699.55	136	696.99	695.00	-125	551	-22.68%	大賣/鉅額交易
2019/09/10	1	683.00	6	674.17	673.00	-5	545	-0.92%
2019/09/09	8	688.75	18	681.94	676.00	-10	547	-1.83%
2019/09/06	59	699.19	7	691.29	685.00	52	548	9.48%
2019/09/05	0	0.00	19	688.21	685.00	-19	548	-3.47%
2019/09/04	2	697.00	16	695.94	696.00	-14	544	-2.57%
2019/09/03	10	700.00	51	700.49	699.00	-41	552	-7.42%
2019/09/02	13	707.46	58	703.45	705.00	-45	553	-8.13%
2019/08/30	29	688.69	41	694.17	698.00	-12	546	-2.20%
2019/08/29	10	662.50	7	667.71	652.00	3	541	0.55%
2019/08/28	22	659.77	36	667.44	661.00	-14	539	-2.60%
2019/08/27	6	688.67	14	684.57	688.00	-8	531	-1.50%
2019/08/26	12	676.33	6	672.67	674.00	6	526	1.14%
2019/08/23	9	695.22	11	694.55	688.00	-2	524	-0.38%
2019/08/22	49	706.65	36	706.06	692.00	13	520	2.50%
2019/08/21	42	709.79	132	726.98	700.00	-90	508	-17.69%	大賣/
2019/08/20	59	676.53	28	674.43	678.00	31	476	6.50%
2019/08/19	8	651.88	9	650.67	648.00	-1	469	-0.21%
2019/08/16	35	657.26	67	656.24	649.00	-32	473	-6.76%
2019/08/15	97	643.71	7	642.29	646.00	90	472	19.06%
2019/08/14	61	672.52	192	667.04	652.00	-131	468	-27.94%	大賣/鉅額交易
2019/08/13	3	645.67	82	647.49	642.00	-79	445	-17.72%
2019/08/12	4	636.75	48	643.94	641.00	-44	445	-9.88%
2019/08/08	19	652.32	130	650.22	659.00	-111	440	-25.19%	大賣/鉅額交易
2019/08/07	45	643.44	28	649.14	645.00	17	443	3.83%
2019/08/06	33	584.21	12	606.17	614.00	21	431	4.86%
2019/08/05	24	598.50	37	603.00	594.00	-13	424	-3.06%
2019/08/02	43	642.44	64	645.88	633.00	-21	418	-5.02%
2019/08/01	82	641.88	8	638.38	642.00	74	411	17.96%
2019/07/31	119	635.95	19	640.42	635.00	100	406	24.61%	大買/
2019/07/30	4	598.25	8	606.13	600.00	-4	391	-1.02%
2019/07/29	62	601.11	18	607.61	599.00	44	391	11.24%
2019/07/26	4	627.50	11	625.18	615.00	-7	393	-1.78%
2019/07/25	6	630.00	4	626.50	630.00	2	392	0.51%
2019/07/24	23	630.70	57	628.07	622.00	-34	389	-8.74%
2019/07/23	14	627.79	6	627.17	624.00	8	384	2.08%
2019/07/22	28	626.21	1	634.00	622.00	27	382	7.06%
2019/07/19	31	640.71	0	0.00	632.00	31	384	8.07%
2019/07/18	11	629.91	6	634.50	630.00	5	381	1.31%
2019/07/17	4	644.00	2	647.00	647.00	2	378	0.53%
2019/07/16	7	647.00	21	646.81	642.00	-14	377	-3.71%
2019/07/15	9	656.89	14	655.21	650.00	-5	377	-1.32%
2019/07/12	39	641.95	14	642.71	634.00	25	374	6.68%
2019/07/11	65	639.42	24	634.67	629.00	41	370	11.06%
2019/07/10	2	629.00	7	623.14	616.00	-5	370	-1.35%
2019/07/09	0	0.00	5	642.40	641.00	-5	366	-1.36%
2019/07/08	4	630.75	13	632.46	630.00	-9	363	-2.48%
2019/07/05	3	633.67	22	628.59	638.00	-19	356	-5.32%
2019/07/04	11	615.27	38.6	615.53	614.00	-27.6	352	-7.82%
2019/07/03	12	600.92	17	596.94	601.00	-5	346	-1.44%
2019/07/02	42	599.40	18	597.78	595.00	24	353	6.78%
2019/07/01	36	593.89	34	593.79	594.00	2	355	0.56%
2019/06/28	19	608.79	59	612.34	608.00	-40	355	-11.26%
2019/06/27	3	590.33	62	599.44	609.00	-59	352	-16.73%
2019/06/26	5	581.40	6	579.83	580.00	-1	347	-0.29%
2019/06/25	51	575.82	22	570.82	594.00	29	341	8.48%
2019/06/24	94	546.94	36	539.75	562.00	58	332	17.43%
2019/06/21	0	0.00	1	511.00	511.00	-1	311	-0.32%
2019/06/20	0	0.00	39	507.85	507.00	-39	320	-12.16%
2019/06/19	27	483.93	2	485.00	492.00	25	331	7.54%
2019/06/18	1	467.50	0	0.00	467.00	1	334	0.30%
2019/06/17	2	469.50	1	473.50	468.00	1	338	0.30%
2019/06/14	0	0.00	7	486.64	468.00	-7	339	-2.06%
2019/06/13	0	0.00	21	474.67	480.00	-21	344	-6.10%
2019/06/12	0	0.00	11	465.50	466.00	-11	341	-3.22%
2019/06/11	61	472.61	3	466.33	463.00	58	339	17.06%
2019/06/10	0	0.00	57	435.21	439.50	-57	331	-17.18%
2019/06/06	0	0.00	45	446.67	451.00	-45	326	-13.79%
2019/06/05	6	450.33	89	448.74	443.00	-83	327	-25.37%
2019/06/04	0	0.00	6	439.58	444.50	-6	321	-1.87%
2019/06/03	6	447.67	1	444.00	444.00	5	318	1.57%
2019/05/31	5.2	452.40	2	454.25	448.00	3.2	319	1.00%
2019/05/30	10	451.45	38	448.04	444.00	-28	320	-8.75%
2019/05/29	2	447.25	6	448.00	448.00	-4	323	-1.23%
2019/05/28	1	452.50	2	456.50	460.00	-1	329	-0.30%
2019/05/27	5	470.00	2	467.75	466.00	3	328	0.91%
2019/05/24	4	468.00	7	466.79	468.00	-3	329	-0.91%
2019/05/23	12	482.46	4	480.13	480.00	8	325	2.46%
2019/05/22	15	466.87	5	466.90	465.00	10	321	3.11%
2019/05/21	26	461.35	1	446.50	465.00	25	321	7.79%
2019/05/20	33	447.86	19	451.26	443.50	14	322	4.35%
2019/05/17	17	491.38	5	496.10	487.50	12	318	3.77%
2019/05/16	16	479.47	16	485.22	478.00	0	314	0.00%
2019/05/15	61	479.52	31	478.81	485.00	30	312	9.61%
2019/05/14	25	458.66	8	460.44	459.00	17	306	5.54%
2019/05/13	1	493.00	44	490.27	473.00	-43	304	-14.12%
2019/05/10	2	500.50	6	508.33	501.00	-4	309	-1.29%
2019/05/09	3	501.67	150	500.12	496.00	-147	311	-47.26%	大賣/鉅額交易
2019/05/08	4	514.00	77	519.27	513.00	-73	315	-23.13%
2019/05/07	9	517.00	56	523.39	515.00	-47	317	-14.78%
2019/05/06	5	524.40	135	521.20	525.00	-130	318	-40.82%	大賣/鉅額交易
2019/05/03	20	542.45	11	540.55	552.00	9	323	2.79%
2019/05/02	11	507.91	9	504.56	511.00	2	324	0.62%
2019/04/30	9	505.56	5	506.20	506.00	4	335	1.19%
2019/04/29	29	493.93	2	496.50	496.00	27	339	7.96%
2019/04/26	36	497.31	4	498.25	495.00	32	342	9.34%
2019/04/25	25	516.44	3	506.00	501.00	22	345	6.37%
2019/04/24	0	0.00	5	508.10	496.50	-5	347	-1.44%
2019/04/23	23	515.22	0	0.00	520.00	23	354	6.48%
2019/04/22	11	503.09	0	0.00	502.00	11	359	3.06%
2019/04/19	30	503.85	1	501.00	502.00	29	377	7.69%
2019/04/18	2	507.00	2	512.00	495.00	0	378	0.00%
2019/04/17	21	501.60	1	498.00	503.00	20	377	5.29%
2019/04/16	34	484.62	2	483.75	492.50	32	378	8.46%
2019/04/15	16	470.91	2	472.25	465.00	14	377	3.71%
2019/04/12	21	471.21	0	0.00	470.00	21	379	5.54%
2019/04/11	5	486.40	1	486.00	475.00	4	379	1.05%
2019/04/10	31	474.26	0	0.00	480.50	31	380	8.14%
2019/04/09	2	491.50	36	485.63	485.00	-34	384	-8.85%
2019/04/08	14	491.18	14	494.46	491.50	0	387	0.00%
2019/04/03	3	493.67	3	490.50	480.50	0	380	0.00%
2019/04/02	2	484.75	12	497.54	494.50	-10	374	-2.67%
2019/04/01	43	471.22	9	474.94	478.50	34	368	9.23%
2019/03/29	12	460.42	6	459.25	460.00	6	361	1.66%
2019/03/28	13	446.62	8	449.75	458.00	5	358	1.39%
2019/03/27	13	449.58	22	450.18	444.00	-9	356	-2.52%
2019/03/26	30	450.92	61	449.29	450.00	-31	358	-8.64%
2019/03/25	48	443.96	70	442.76	439.00	-22	361	-6.09%
2019/03/22	70	462.64	56	463.18	460.00	14	350	4.00%
2019/03/21	42	480.12	26	479.71	479.00	16	334	4.79%
2019/03/20	4	489.50	47	497.27	488.00	-43	332	-12.93%
2019/03/19	14	504.11	29	505.09	497.50	-15	332	-4.51%
2019/03/18	2	496.50	104	493.71	505.00	-102	333	-30.57%	大賣/鉅額交易
2019/03/15	4	514.50	35	521.23	516.00	-31	329	-9.40%
2019/03/14	1	509.00	26	504.08	500.00	-25	331	-7.54%
2019/03/13	11	501.09	11	502.86	498.00	0	334	0.00%
2019/03/12	9	516.11	2	519.00	512.00	7	335	2.09%
2019/03/11	14	515.93	23	514.52	517.00	-9	343	-2.62%
2019/03/08	1	536.00	27	532.78	534.00	-26	361	-7.19%
2019/03/07	4	552.00	0	0.00	541.00	4	377	1.06%
2019/03/06	7	556.71	21	549.86	542.00	-14	412	-3.39%
2019/03/05	2	568.50	17	567.59	550.00	-15	432	-3.47%
2019/03/04	14	550.71	32	550.50	556.00	-18	435	-4.14%
2019/02/27	15	500.63	20	537.50	554.00	-5	431	-1.16%
2019/02/26	3	502.00	15	502.40	504.00	-12	425	-2.82%
2019/02/25	5	489.10	34	497.82	510.00	-29	426	-6.80%
2019/02/22	3	492.00	15	486.87	484.50	-12	429	-2.79%
2019/02/21	3	501.17	23	498.93	501.00	-20	434	-4.60%
2019/02/20	14	499.43	58	497.05	491.00	-44	439	-10.01%
2019/02/19	40	498.88	68	496.86	499.00	-28	442	-6.32%
2019/02/18	22	480.27	19	480.79	480.00	3	446	0.67%
2019/02/15	8	483.13	9	487.61	488.00	-1	450	-0.22%
2019/02/14	2	494.50	50	495.68	493.50	-48	458	-10.47%
2019/02/13	5	504.00	7	503.71	501.00	-2	461	-0.43%
2019/02/12	33	495.26	8	497.88	498.00	25	461	5.42%
2019/02/11	123	477.09	4	480.00	485.50	119	460	25.86%	大買/鉅額交易
2019/01/30	1	451.50	41	452.71	454.00	-40	454	-8.80%
2019/01/29	28	443.68	98	444.47	443.50	-70	454	-15.41%
2019/01/28	87	477.07	77	478.81	468.00	10	448	2.23%
2019/01/25	67	502.04	14	498.96	488.50	53	453	11.68%
2019/01/24	128	493.50	3	487.00	491.50	125	451	27.66%	大買/鉅額交易
2019/01/23	53	484.31	34	486.53	482.00	19	447	4.25%
2019/01/22	8	472.88	10	465.20	460.00	-2	442	-0.45%
2019/01/21	20	445.70	2	437.50	462.00	18	433	4.15%
2019/01/18	0	0.00	3.1	420.11	420.00	-3.1	436	-0.71%
2019/01/17	1	434.50	0	0.00	430.50	1	440	0.23%
2019/01/16	4	438.25	8	443.56	434.00	-4	439	-0.91%
2019/01/15	33	438.98	33	442.52	440.00	0	438	0.00%
2019/01/14	16	434.59	20	436.10	444.00	-4	432	-0.92%
2019/01/11	48	450.34	90	454.98	445.00	-42	435	-9.65%
2019/01/10	0	0.00	5	480.20	482.50	-5	427	-1.17%
2019/01/09	9	464.00	1	465.50	465.00	8	430	1.86%
2019/01/08	6	449.25	1	449.00	445.00	5	436	1.15%
2019/01/07	4	437.88	3	447.00	439.00	1	436	0.23%
2019/01/04	41	433.80	5	435.50	439.00	36	438	8.21%
2019/01/03	0	0.00	4	459.00	456.00	-4	447	-0.89%
2019/01/02	19	463.16	6	461.83	463.50	13	449	2.89%
2018/12/28	0	0.00	38	464.87	453.00	-38	450	-8.44%
2018/12/27	13	466.12	0	0.00	469.50	13	454	2.86%
2018/12/26	1	462.50	1	468.00	445.00	0	451	0.00%
2018/12/25	1	456.00	4	460.00	455.50	-3	449	-0.67%
2018/12/24	4	471.50	3	467.67	466.50	1	448	0.22%
2018/12/21	5	473.10	2	474.50	470.00	3	451	0.66%
2018/12/20	0	0.00	1	488.50	476.00	-1	452	-0.22%
2018/12/19	6	503.67	7	494.50	489.00	-1	453	-0.22%
2018/12/18	4	502.88	32	511.14	491.00	-28	449	-6.23%
2018/12/17	5	485.00	21	484.83	481.50	-16	441	-3.62%
2018/12/14	0	0.00	24	485.00	485.50	-24	439	-5.46%
2018/12/13	3	487.33	24	487.46	487.00	-21	441	-4.76%
2018/12/12	4	479.63	24	477.67	480.00	-20	436	-4.58%
2018/12/11	9	456.61	29	464.74	455.00	-20	432	-4.63%
2018/12/10	21	453.60	13	457.08	454.00	8	428	1.87%
2018/12/07	0	0.00	35.2	474.66	465.00	-35.2	424	-8.29%
2018/12/06	19	458.82	32	463.83	480.00	-13	420	-3.10%
2018/12/05	10	481.30	15	479.67	478.50	-5	416	-1.20%
2018/12/04	32	512.97	79	511.16	500.00	-47	411	-11.41%
2018/12/03	1	513.00	65	527.43	535.00	-64	404	-15.82%
2018/11/30	32	466.33	32	473.53	487.50	0	383	0.00%
2018/11/29	286	450.55	19	452.66	443.50	267	367	72.64%	大買/鉅額交易
2018/11/28	11.3	439.78	53.4	441.26	436.50	-42	332	-12.64%
2018/11/27	14	406.54	150	404.45	404.00	-136	311	-43.72%	大賣/鉅額交易
2018/11/26	21	396.79	4	390.88	400.00	17	306	5.54%
2018/11/23	7	392.21	7	390.36	390.50	0	307	0.00%
2018/11/22	6	401.25	13	401.46	394.00	-7	310	-2.26%
2018/11/21	25	402.70	2	399.00	405.50	23	314	7.32%
2018/11/20	25	406.38	3	405.50	402.00	22	310	7.09%
2018/11/19	46	408.42	170	408.86	407.50	-124	314	-39.38%	大賣/鉅額交易
2018/11/16	59	413.15	159	415.91	403.50	-100	312	-31.98%	大賣/
2018/11/15	0	0.00	167	440.36	425.00	-167	305	-54.70%	大賣/鉅額交易
2018/11/14	95.6	468.27	14	470.32	470.00	81.6	299	27.19%
2018/11/13	126	481.01	55	484.02	489.50	71	296	23.96%	大買/
2018/11/12	81	471.61	41	478.37	477.00	40	291	13.72%
2018/11/09	30	438.45	11	439.18	439.50	19	297	6.40%
2018/11/08	0	0.00	38	461.64	451.50	-38	300	-12.66%
2018/11/07	2	439.75	0	0.00	446.50	2	298	0.67%
2018/11/06	0	0.00	11	432.95	431.50	-11	297	-3.69%
2018/11/05	53	441.02	2	438.25	436.00	51	296	17.20%
2018/11/02	1	444.00	9	437.78	441.50	-8	293	-2.72%
2018/11/01	12	407.13	0	0.00	415.00	12	282	4.24%
2018/10/31	22	392.80	13	388.88	394.00	9	278	3.23%
2018/10/30	12	376.96	5	374.00	374.50	7	270	2.59%
2018/10/29	51	378.97	43.5	381.41	385.00	7.5	266	2.81%
2018/10/26	34	381.56	50	381.97	383.00	-16	263	-6.06%
2018/10/25	6	383.75	20	380.58	369.00	-14	256	-5.45%
2018/10/24	9	415.94	6	413.58	410.00	3	248	1.21%
2018/10/23	18	412.25	5	411.80	415.50	13	244	5.31%
2018/10/22	20	414.60	1	415.00	419.00	19	240	7.89%
2018/10/19	6	401.92	14	401.54	402.00	-8	238	-3.36%
2018/10/18	21	417.71	25	414.52	417.50	-4	235	-1.70%
2018/10/17	11	402.18	25	412.22	400.00	-14	228	-6.13%
2018/10/16	4	430.38	79	434.12	430.00	-75	221	-33.85%
2018/10/15	33	451.41	12.2	452.88	454.00	20.8	217	9.58%
2018/10/12	15	459.07	3	457.50	451.00	12	221	5.41%
2018/10/11	95	437.88	134	435.86	439.00	-39	219	-17.80%	大賣/
2018/10/09	114	473.15	87	472.29	467.50	27	210	12.83%	大買/
2018/10/08	79	489.03	77	488.50	490.00	2	210	0.95%
2018/10/05	103	473.10	16	478.06	481.50	87	209	41.56%	大買/
2018/10/04	1	540.00	15	529.13	520.00	-14	204	-6.84%
2018/10/03	2	549.50	9	549.11	548.00	-7	206	-3.39%
2018/10/02	0	0.00	5	550.00	550.00	-5	207	-2.41%
2018/10/01	15.9	554.51	17.1	554.23	551.00	-1.2	208	-0.58%
2018/09/28	29	560.76	96	552.38	550.00	-67	211	-31.71%
2018/09/27	3	551.33	41	547.63	552.00	-38	207	-18.27%
2018/09/26	1	541.00	20	544.20	542.00	-19	206	-9.22%
2018/09/25	8	553.25	25.9	550.05	551.00	-17.9	203	-8.79%
2018/09/21	6.9	548.35	19	544.74	544.00	-12.1	201	-6.03%
2018/09/20	0	0.00	3	564.33	560.00	-3	201	-1.49%
2018/09/19	0	0.00	22	565.68	570.00	-22	209	-10.51%
2018/09/18	2	569.00	5	566.60	569.00	-3	217	-1.38%
2018/09/17	1	570.00	17.4	570.46	570.00	-16.4	223	-7.33%
2018/09/14	2	570.50	10	568.20	566.00	-8	230	-3.48%
2018/09/13	7	565.57	12	569.58	566.00	-5	231	-2.16%
2018/09/12	4	574.25	6	574.17	570.00	-2	231	-0.86%
2018/09/11	15	568.27	3	569.33	575.00	12	232	5.16%
2018/09/10	8	571.50	2	582.50	569.00	6	233	2.57%
2018/09/07	15	592.87	12	591.33	596.00	3	234	1.28%
2018/09/06	23	608.96	1	614.00	605.00	22	236	9.31%
2018/09/05	6	623.17	2	630.50	621.00	4	239	1.67%
2018/09/04	11	619.09	10	623.80	630.00	1	240	0.42%
2018/09/03	12	602.08	7	600.29	600.00	5	242	2.06%
2018/08/31	21	596.67	6	601.00	605.00	15	243	6.17%
2018/08/30	24.9	618.89	0	0.00	600.00	24.9	244	10.18%
2018/08/29	34	594.94	57	596.21	609.00	-23	243	-9.46%
2018/08/28	82	593.40	86	592.85	594.00	-4	238	-1.67%
2018/08/27	32	559.44	19	559.21	560.00	13	231	5.62%
2018/08/24	8	556.88	34	560.15	545.00	-26	224	-11.58%
2018/08/23	36	588.33	15.9	578.90	576.00	20.1	221	9.05%
2018/08/22	1.1	603.45	11	603.27	600.00	-9.9	218	-4.54%
2018/08/21	0	0.00	15	588.07	599.00	-15	214	-6.98%
2018/08/20	0	0.00	18	593.50	584.00	-18	212	-8.46%
2018/08/17	12	602.25	34.3	603.88	600.00	-22.3	210	-10.58%
2018/08/16	22	595.82	118	597.29	600.00	-96	207	-46.20%	大賣/
2018/08/15	0	0.00	38	642.89	648.00	-38	198	-19.10%
2018/08/14	1	678.00	7	677.71	685.00	-6	193	-3.10%
2018/08/13	3	677.00	4	675.75	678.00	-1	192	-0.52%
2018/08/10	2	690.00	4	683.50	687.00	-2	192	-1.04%
2018/08/09	4	692.50	5	688.40	690.00	-1	191	-0.52%
2018/08/08	8	690.38	45	688.84	693.00	-37	191	-19.29%
2018/08/07	10	691.80	13	690.54	689.00	-3	192	-1.56%
2018/08/06	5	695.40	1	696.00	696.00	4	193	2.06%
2018/08/03	20	694.05	2	693.50	696.00	18	197	9.10%
2018/08/02	5	701.00	16	691.56	700.00	-11	197	-5.57%
2018/08/01	2	705.00	0	0.00	703.00	2	202	0.99%
2018/07/31	5	703.20	5	700.80	703.00	0	205	0.00%
2018/07/30	9	699.78	0	0.00	702.00	9	207	4.33%
2018/07/27	3	707.00	8	702.88	704.00	-5	207	-2.41%
2018/07/26	7	693.86	5	696.80	712.00	2	206	0.97%
2018/07/25	13.6	694.46	0	0.00	699.00	13.6	210	6.46%
2018/07/24	13	689.23	13	686.92	690.00	0	206	0.00%
2018/07/23	5	695.80	5	697.80	690.00	0	204	0.00%
2018/07/20	7	698.71	17	699.00	693.00	-10	203	-4.91%
2018/07/19	27	704.07	37	701.78	696.00	-10	200	-4.98%
2018/07/18	6	670.17	0	0.00	670.00	6	191	3.14%
2018/07/17	27	664.67	1	658.00	667.00	26	187	13.83%
2018/07/16	34	668.12	2	679.00	664.00	32	185	17.23%
2018/07/13	14	677.57	52	678.06	679.00	-38	182	-20.79%
2018/07/12	18	687.50	29	691.90	694.00	-11	181	-6.07%
2018/07/11	6	719.50	0	0.00	716.00	6	178	3.35%
2018/07/10	7	736.43	2	736.50	737.00	5	175	2.84%
2018/07/09	20	754.15	12	752.67	744.00	8	175	4.56%
2018/07/06	3	747.33	7	742.29	744.00	-4	175	-2.28%
2018/07/05	2	750.00	7	745.71	742.00	-5	174	-2.86%
2018/07/04	2	758.50	10	762.90	767.00	-8	175	-4.55%
2018/07/03	5.2	753.18	0	0.00	761.00	5.2	177	2.95%
2018/07/02	5	747.20	1	746.00	753.00	4	177	2.26%
2018/06/29	2	732.50	26.3	739.47	741.00	-24.3	177	-13.73%
2018/06/28	19	739.68	18	744.22	739.00	1	173	0.58%
2018/06/27	44	768.36	9	770.78	770.00	35	167	20.94%
2018/06/26	2	753.50	55	754.40	760.00	-53	155	-34.02%
2018/06/25	101	756.06	79	763.95	745.00	22	152	14.44%	大買/
2018/06/22	40	724.00	4	729.75	730.00	36	147	24.38%
2018/06/21	10	705.60	2	706.00	707.00	8	145	5.48%
2018/06/20	8	691.25	2	705.00	705.00	6	146	4.09%
2018/06/19	21	691.14	5	686.80	685.00	16	147	10.87%
2018/06/15	5	713.60	2	716.50	713.00	3	146	2.04%
2018/06/14	20	707.60	0	0.00	697.00	20	145	13.77%
2018/06/13	38	696.55	1	688.00	693.00	37	142	26.03%
2018/06/12	0	0.00	3	685.67	683.00	-3	141	-2.12%
2018/06/11	3	687.33	3	688.67	693.00	0	142	0.00%
2018/06/08	1	690.00	6	690.83	685.00	-5	139	-3.58%
2018/06/07	2	695.00	10	696.70	695.00	-8	143	-5.57%
2018/06/06	27	693.52	14	690.93	695.00	13	141	9.19%
2018/06/05	4	683.50	2	681.50	685.00	2	142	1.41%
2018/06/04	2	672.50	3	669.33	675.00	-1	141	-0.70%
2018/06/01	0	0.00	9	666.67	666.00	-9	146	-6.16%
2018/05/31	0	0.00	7	677.86	686.00	-7	146	-4.78%
2018/05/30	2	673.50	3	666.00	664.00	-1	145	-0.68%
2018/05/29	7	673.14	2	670.50	673.00	5	145	3.45%
2018/05/28	3	671.33	3	668.67	673.00	0	146	0.00%
2018/05/25	0	0.00	3	670.67	673.00	-3	147	-2.03%
2018/05/24	1	673.00	8	667.75	673.00	-7	148	-4.70%
2018/05/23	2	650.00	1	649.00	659.00	1	150	0.67%
2018/05/22	5	643.40	1	642.00	649.00	4	152	2.63%
2018/05/21	4	642.25	1	642.00	640.00	3	159	1.88%
2018/05/18	2	635.50	4	639.25	636.00	-2	160	-1.24%
2018/05/17	2	644.00	11	643.09	639.00	-9	160	-5.60%
2018/05/16	9	638.78	3	638.67	644.00	6	160	3.73%
2018/05/15	11	646.73	4	653.00	627.00	7	162	4.31%
2018/05/14	14	643.43	6	648.51	661.00	8	166	4.81%
2018/05/11	9	624.22	25	631.28	616.00	-16	164	-9.70%
2018/05/10	4	621.25	21	621.24	625.00	-17	164	-10.35%
2018/05/09	14	616.86	0	0.00	620.00	14	168	8.30%
2018/05/08	2	634.50	0	0.00	630.00	2	165	1.21%
2018/05/07	2	637.00	0	0.00	638.00	2	165	1.21%
2018/05/03	5	632.00	0	0.00	628.00	5	167	2.99%
2018/05/02	62	642.56	0	0.00	640.00	62	167	36.93%
2018/04/30	42	622.48	0	0.00	622.00	42	164	25.60%
2018/04/27	19	619.11	1	618.00	625.00	18	166	10.78%
2018/04/26	18	619.94	0	0.00	620.00	18	174	10.30%
2018/04/23	8	623.13	3	624.33	620.00	5	193	2.58%
2018/04/20	3	625.33	3	626.00	630.00	0	201	0.00%
2018/04/19	2	618.00	3	617.00	617.00	-1	206	-0.48%
2018/04/18	1	618.00	0	0.00	607.00	1	209	0.48%
2018/04/17	13	619.85	4	619.50	621.00	9	214	4.20%
2018/04/16	4	620.75	0	0.00	623.00	4	218	1.83%
2018/04/13	10	617.90	0	0.00	617.00	10	222	4.50%
2018/04/12	13	619.46	0	0.00	614.00	13	221	5.86%
2018/04/11	5	625.60	25.2	620.44	620.00	-20.2	222	-9.07%
2018/04/10	7.8	647.30	3	645.00	640.00	4.8	223	2.13%
2018/04/09	44	635.11	36	632.58	632.00	8	225	3.55%
2018/04/03	13.4	641.61	0	0.00	640.00	13.4	224	5.99%
2018/04/02	16	648.25	10	647.10	650.00	6	227	2.64%
2018/03/30	0	0.00	82	651.07	650.00	-82	231	-35.46%
2018/03/29	18	659.89	5	658.80	657.00	13	232	5.59%
2018/03/28	33	658.73	12	658.00	654.00	21	231	9.07%
2018/03/27	0.7	658.00	27	646.93	656.00	-26.3	230	-11.41%
2018/03/26	6	628.33	3	634.67	635.00	3	229	1.31%
2018/03/23	17	643.59	4.3	638.38	641.00	12.7	229	5.51%
2018/03/22	5	661.20	50	658.86	654.00	-45	230	-19.55%
2018/03/21	0	0.00	18	663.78	665.00	-18	229	-7.86%
2018/03/20	1	672.00	7	668.57	670.00	-6	228	-2.63%
2018/03/19	0	0.00	5	663.00	668.00	-5	228	-2.19%
2018/03/16	1	653.00	45	654.15	654.00	-44	229	-19.23%
2018/03/15	0.7	676.00	14	668.36	680.00	-13.3	227	-5.82%
2018/03/14	2	661.50	9	660.11	660.00	-7	225	-3.11%
2018/03/13	10	661.60	14	661.93	662.00	-4	227	-1.76%
2018/03/12	27	646.48	6	647.67	646.00	21	226	9.28%
2018/03/09	6	626.83	50	628.66	628.00	-44	228	-19.29%
2018/03/08	5	618.60	36	612.86	610.00	-31	233	-13.28%
2018/03/07	19	615.74	4	613.75	612.00	15	237	6.32%
2018/03/06	7	625.14	11	624.00	615.00	-4	235	-1.70%
2018/03/05	6	620.17	3	623.33	615.00	3	238	1.26%
2018/03/02	1	631.00	0	0.00	629.00	1	238	0.42%
2018/03/01	8	644.63	2	646.50	645.00	6	240	2.49%
2018/02/27	0	0.00	1	650.00	650.00	-1	242	-0.41%
2018/02/26	1	645.00	5	643.40	639.00	-4	246	-1.62%
2018/02/23	0	0.00	46	641.13	642.00	-46	251	-18.33%
2018/02/22	5	642.00	2	646.50	640.00	3	258	1.16%
2018/02/21	150	618.92	10	634.90	648.00	140	263	53.08%	大買/鉅額交易
2018/02/12	1	600.00	22.1	598.45	596.00	-21.1	256	-8.23%
2018/02/09	3	574.00	0	0.00	591.00	3	258	1.16%
2018/02/08	0	0.00	20	600.40	601.00	-20	260	-7.67%
2018/02/07	10	601.30	10	599.00	596.00	0	264	0.00%
2018/02/06	0	0.00	5	597.20	591.00	-5	269	-1.86%
2018/02/05	1	620.00	0	0.00	620.00	1	265	0.38%
2018/02/02	5	617.80	0	0.00	616.00	5	264	1.89%
2018/02/01	24	630.13	0	0.00	624.00	24	261	9.18%
2018/01/31	14	626.21	9.5	623.32	622.00	4.5	258	1.73%
2018/01/30	19	615.16	57.3	621.80	620.00	-38.3	258	-14.80%
2018/01/29	2	609.00	10	610.60	609.00	-8	257	-3.10%
2018/01/26	19	622.74	14	619.57	609.00	5	258	1.94%
2018/01/25	6.7	635.41	1	629.00	629.00	5.7	256	2.24%
2018/01/24	3	631.00	11	631.91	631.00	-8	259	-3.08%
2018/01/23	27	629.30	6	628.00	630.00	21	261	8.02%
2018/01/22	20	635.55	28	643.43	625.00	-8	259	-3.08%
2018/01/19	26	602.85	9	599.89	600.00	17	251	6.75%
2018/01/18	34	605.97	10	604.20	600.00	24	248	9.67%
2018/01/17	62	604.02	6	604.00	598.00	56	242	23.11%
2018/01/16	52	619.27	8.3	626.13	614.00	43.7	235	18.58%
2018/01/15	28	636.54	10	633.80	632.00	18	230	7.80%
2018/01/12	12	677.58	6	679.17	675.00	6	225	2.66%
2018/01/11	30.1	678.94	13	676.62	674.00	17.1	226	7.59%
2018/01/10	1	709.00	43	703.86	704.00	-42	221	-18.94%
2018/01/09	3	690.33	37.2	693.93	698.00	-34.2	217	-15.71%
2018/01/08	8	678.00	9.3	678.37	680.00	-1.3	214	-0.61%
2018/01/05	44	674.66	0	0.00	675.00	44	217	20.25%
2018/01/04	3	680.67	16	680.56	683.00	-13	217	-5.98%
2018/01/03	6	690.33	18	688.72	687.00	-12	214	-5.59%
2018/01/02	2	685.00	41	688.37	687.00	-39	212	-18.38%