富邦媒 (8454)-瑞士信貸券商分點個股進出

台股 » 個股 » 富邦媒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦媒

(8454)

可現股當沖

股價
395.0
漲跌
▲12.0
漲幅
+3.13%
成交量
832張
產業
上市數位雲端
406人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦媒 (8454)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
2023/06/30	0	0.00	1.5	682.33	688.00	-1.5	624	-0.24%
2023/06/21	0	0.00	0.2	679.00	682.00	-0.2	661	-0.03%
2023/06/20	7	659.00	0	0.00	659.00	7	659	1.06%
2023/05/16	0	0.00	1	716.00	716.00	-1	794	-0.13%
2023/04/28	4	829.00	0	0.00	829.00	4	802	0.50%
2023/04/13	0	0.00	3	893.67	855.00	-3	964	-0.31%
2023/03/31	0	0.00	6	903.00	903.00	-6	980	-0.61%
2023/03/17	2	805.00	0	0.00	805.00	2	943	0.21%
2023/03/15	1	763.00	0	0.00	763.00	1	951	0.11%
2023/03/13	0.1	799.00	136	794.56	802.00	-135.9	964	-14.08%	大賣/鉅額交易
2023/03/10	0	0.00	120	808.66	804.00	-120	967	-12.41%	大賣/鉅額交易
2023/03/09	0	0.00	46	822.41	819.00	-46	974	-4.72%
2023/03/08	0	0.00	130	822.34	823.00	-130	988	-13.15%	大賣/鉅額交易
2023/03/07	0	0.00	394	825.64	829.00	-394	984	-40.03%	大賣/鉅額交易
2023/03/06	0	815.00	153	816.01	811.00	-153	976	-15.66%	大賣/鉅額交易
2023/03/03	0	0.00	2	822.00	822.00	-2	975	-0.21%
2023/03/02	0	0.00	8	817.00	817.00	-8	966	-0.83%
2023/02/24	3	794.00	0	0.00	794.00	3	948	0.32%
2023/02/09	0	0.00	21	763.81	750.00	-21	972	-2.16%
2023/02/08	0	0.00	91	765.29	765.00	-91	978	-9.30%
2023/02/07	11	749.64	1	760.00	749.00	10	988	1.01%
2023/02/03	0	0.00	120	777.38	777.00	-120	1,051	-11.41%	大賣/鉅額交易
2023/02/02	1.5	803.67	0	0.00	804.00	1.5	1,053	0.14%
2023/01/31	0	0.00	1	790.00	793.00	-1	1,093	-0.09%
2023/01/17	0	0.00	10	807.90	798.00	-10	1,103	-0.91%
2023/01/16	23	789.61	0	0.00	782.00	23	1,083	2.12%
2023/01/13	0	0.00	6	781.00	781.00	-6	1,078	-0.56%
2023/01/12	48	786.13	0	0.00	786.00	48	1,078	4.45%
2023/01/10	0	0.00	73.3	729.97	737.00	-73.3	1,023	-7.16%
2023/01/09	21	721.86	1.4	724.26	724.00	19.6	1,015	1.93%
2023/01/06	1	729.00	0	0.00	711.00	1	1,006	0.10%
2023/01/05	161	729.06	0	0.00	729.00	161	996	16.15%	大買/鉅額交易
2023/01/04	40	675.30	0	0.00	698.00	40	966	4.14%
2022/12/21	66	593.30	0	0.00	604.00	66	920	7.17%
2022/12/20	17	575.59	2	604.50	575.00	15	917	1.63%
2022/12/19	2	601.50	0	0.00	603.00	2	924	0.22%
2022/12/16	7.5	612.60	0	0.00	612.00	7.5	930	0.81%
2022/12/15	2.6	628.35	8.3	618.80	618.00	-5.7	933	-0.62%
2022/12/14	9	626.22	0	0.00	630.00	9	933	0.96%
2022/12/13	7.2	617.13	15	629.20	616.00	-7.8	935	-0.83%
2022/12/09	9	636.00	4	636.00	636.00	5	923	0.54%
2022/12/07	33	618.94	4	607.00	624.00	29	930	3.12%
2022/12/06	1	604.36	9	613.00	605.00	-8	925	-0.86%
2022/12/05	13	621.85	10	606.10	632.00	3	920	0.33%
2022/12/02	0	0.00	3	609.00	608.00	-3	911	-0.33%
2022/12/01	0.7	629.53	0	0.00	622.00	0.7	908	0.08%
2022/11/28	1	590.00	0	0.00	590.00	1	896	0.11%
2022/11/22	2	572.00	3	573.00	572.00	-1	899	-0.11%
2022/11/21	0.8	565.00	0	0.00	559.00	0.8	894	0.09%
2022/11/16	0	0.00	0.1	578.00	575.00	-0.1	889	-0.01%
2022/11/14	0	0.00	1	565.00	565.00	-1	886	-0.11%
2022/11/08	39	512.62	0	0.00	502.00	39	850	4.58%
2022/11/07	4	497.00	0	0.00	497.00	4	836	0.48%
2022/11/04	0	0.00	289	463.56	463.50	-289	801	-36.05%	大賣/鉅額交易
2022/11/03	0	0.00	419.4	469.61	469.00	-419.4	800	-52.38%	大賣/鉅額交易
2022/11/02	0	0.00	291	475.50	468.50	-291	780	-37.29%	大賣/鉅額交易
2022/11/01	4	492.25	0	0.00	489.00	4	753	0.53%
2022/10/31	0	0.00	6	482.50	482.50	-6	707	-0.85%
2022/10/28	6	439.08	30.2	440.25	439.00	-24.2	690	-3.50%
2022/10/27	0	0.00	29	477.07	481.00	-29	663	-4.37%
2022/10/26	0	0.00	1	459.00	480.00	-1	646	-0.15%
2022/10/25	1	459.12	1	451.00	459.00	0	632	0.01%
2022/10/24	0	0.00	36	460.63	453.00	-36	633	-5.68%
2022/10/21	33	469.14	0.2	464.00	459.50	32.8	628	5.22%
2022/10/20	0	0.00	6	482.06	480.50	-6	627	-0.96%
2022/10/19	0	0.00	4	513.00	502.00	-4	622	-0.64%
2022/10/18	33	516.70	10	515.10	515.00	23	625	3.68%
2022/10/17	0	0.00	5	497.90	500.00	-5	631	-0.79%
2022/10/14	2	504.50	0	0.00	504.00	2	640	0.31%
2022/10/13	1	503.00	0.2	494.50	491.50	0.8	648	0.12%
2022/10/12	0	0.00	5	520.00	520.00	-5	658	-0.76%
2022/10/11	3	536.67	7	531.43	528.00	-4	672	-0.60%
2022/10/07	0	0.00	31	551.35	550.00	-31	689	-4.49%
2022/10/06	107	565.00	7	566.71	565.00	100	701	14.26%	大買/
2022/10/05	0	0.00	12	568.25	570.00	-12	710	-1.69%
2022/10/04	7	559.57	0.6	555.00	555.00	6.4	720	0.89%
2022/10/03	4	539.25	16	537.31	542.00	-12	729	-1.65%
2022/09/30	4	532.25	7.3	533.75	534.00	-3.3	742	-0.44%
2022/09/29	1	557.00	13	542.69	544.00	-12	781	-1.54%
2022/09/28	12	541.08	10	540.60	535.00	2	794	0.25%
2022/09/27	9	560.00	2	560.00	561.00	7	797	0.88%
2022/09/26	40	555.50	6	556.67	557.00	34	797	4.26%
2022/09/23	0	0.00	15	586.87	579.00	-15	794	-1.89%
2022/09/22	10	596.80	11	600.00	604.00	-1	798	-0.13%
2022/09/21	3	604.67	12.1	603.17	599.00	-9.1	803	-1.13%
2022/09/20	2	615.00	5	614.00	614.00	-3	802	-0.37%
2022/09/19	33	615.64	7	614.14	614.00	26	798	3.26%
2022/09/16	1	632.00	15.5	626.97	625.00	-14.5	802	-1.81%
2022/09/15	4	643.50	9	649.67	637.00	-5	802	-0.62%
2022/09/14	7	649.57	10	646.70	646.00	-3	805	-0.37%
2022/09/13	65.6	682.64	13	677.31	670.00	52.6	795	6.61%
2022/09/12	43	691.58	149	692.16	683.00	-106	788	-13.44%	大賣/鉅額交易
2022/09/08	31	681.03	10	684.60	685.00	21	800	2.62%
2022/09/07	45	666.56	1	667.00	662.00	44	801	5.49%
2022/09/06	17	670.94	84	673.64	675.00	-67	811	-8.26%
2022/09/05	39	672.36	97	678.93	673.00	-58	814	-7.12%
2022/09/02	0	0.00	77	694.06	682.00	-77	812	-9.47%
2022/09/01	0	0.00	53	710.77	705.00	-53	810	-6.54%
2022/08/31	6	731.00	7.3	730.35	730.00	-1.3	812	-0.15%
2022/08/30	2	725.00	6.5	725.38	724.00	-4.5	813	-0.55%
2022/08/29	5	732.00	14	717.36	732.00	-9	825	-1.09%
2022/08/26	15	753.20	16	752.81	751.00	-1	824	-0.12%
2022/08/24	15	748.93	1	744.00	740.00	14	831	1.68%
2022/08/23	1	748.00	1	752.00	748.00	0	844	0.00%
2022/08/22	3	750.33	3	733.67	759.00	0	843	0.00%
2022/08/19	0	0.00	2	758.50	742.00	-2	837	-0.24%
2022/08/18	0	0.00	11.6	758.94	768.00	-11.6	823	-1.41%
2022/08/17	0	0.00	66	806.73	794.00	-66	814	-8.10%
2022/08/16	4.7	838.68	21	825.33	830.00	-16.3	809	-2.01%
2022/08/15	0	0.00	11	802.91	810.00	-11	797	-1.38%
2022/08/12	12	790.75	0	0.00	793.00	12	792	1.51%
2022/08/11	9	749.89	0	0.00	749.00	9	783	1.15%
2022/08/10	1.2	740.19	0	0.00	720.00	1.2	785	0.15%
2022/08/09	0	0.00	26	756.08	744.00	-26	780	-3.33%
2022/08/05	7	752.86	4.5	736.54	760.00	2.5	791	0.31%
2022/08/04	1	724.00	2	724.00	724.00	-1	788	-0.13%
2022/08/03	8	762.88	0	0.00	746.00	8	780	1.03%
2022/08/02	6	784.83	1	784.00	788.00	5	780	0.64%
2022/07/29	533	811.26	15.2	811.32	817.00	517.8	781	66.25%	大買/鉅額交易
2022/07/28	57	812.07	4.4	831.36	814.00	52.6	772	6.81%
2022/07/27	1	819.00	0.7	842.86	831.00	0.3	777	0.04%
2022/07/26	53	813.43	3	821.00	814.00	50	777	6.43%
2022/07/25	0	0.00	14	854.07	823.00	-14	792	-1.77%
2022/07/22	17	841.88	9	840.11	850.00	8	806	0.99%
2022/07/21	23	810.39	90	815.96	817.00	-67	796	-8.41%
2022/07/20	55	809.53	5	822.00	811.00	50	788	6.34%
2022/07/19	235	802.12	31	801.68	800.00	204	782	26.08%	大買/鉅額交易
2022/07/18	80	793.99	4	811.75	784.00	76	773	9.83%
2022/07/15	8	754.38	59	757.73	758.00	-51	760	-6.71%
2022/07/14	9	703.22	12	715.42	750.00	-3	745	-0.40%
2022/07/13	3	706.00	3	687.67	682.00	0	737	0.00%
2022/07/12	2	697.50	58	694.76	696.00	-56	729	-7.67%
2022/07/11	20	766.60	0	0.00	716.00	20	723	2.76%
2022/07/08	31	752.74	1	755.00	755.00	30	714	4.20%
2022/07/07	4	755.50	4	788.00	799.00	0	698	0.00%
2022/07/06	0	0.00	1	706.00	751.00	-1	665	-0.15%
2022/07/05	1	667.00	0	0.00	683.00	1	652	0.15%
2022/07/04	2	654.00	0	0.00	625.00	2	644	0.31%
2022/07/01	3	644.00	2	648.50	642.00	1	642	0.16%
2022/06/30	2	646.00	0	0.00	638.00	2	640	0.31%
2022/06/29	5	768.60	11.8	770.73	763.00	-6.8	632	-1.08%
2022/06/28	7	829.71	0	0.00	801.00	7	623	1.12%
2022/06/27	8	825.88	0	0.00	826.00	8	629	1.27%
2022/06/24	16	801.25	0	0.00	802.00	16	635	2.52%
2022/06/23	38	796.74	0	0.00	782.00	38	630	6.03%
2022/06/22	0	0.00	22.5	782.07	780.00	-22.5	625	-3.60%
2022/06/21	7	768.57	4	783.00	783.00	3	614	0.49%
2022/06/20	19	746.63	0	0.00	737.00	19	615	3.09%
2022/06/17	16	737.31	71	728.69	730.00	-55	612	-8.98%
2022/06/16	21	743.38	0	0.00	723.00	21	596	3.52%
2022/06/15	0	0.00	10	752.10	730.00	-10	592	-1.69%
2022/06/14	3	749.33	0	0.00	747.00	3	585	0.51%
2022/06/13	0	0.00	17	780.35	777.00	-17	585	-2.91%
2022/06/10	0	848.00	0	0.00	827.00	0	584	0.00%
2022/06/09	6.4	874.09	12.2	849.98	882.00	-5.8	585	-0.98%
2022/06/08	3	849.67	0	0.00	845.00	3	585	0.51%
2022/06/07	2	829.50	3	855.33	854.00	-1	585	-0.17%
2022/06/06	1	772.00	0	0.00	779.00	1	574	0.17%
2022/06/02	1	774.00	15	770.87	769.00	-14	581	-2.41%
2022/06/01	2	808.00	0	0.00	790.00	2	585	0.34%
2022/05/31	97	834.27	12.3	834.90	835.00	84.7	589	14.37%
2022/05/30	9	820.67	0	0.00	817.00	9	576	1.56%
2022/05/27	5	817.40	1	824.00	818.00	4	584	0.68%
2022/05/26	2	793.50	2	797.50	796.00	0	594	0.00%
2022/05/25	27	782.63	1	790.00	790.00	26	599	4.34%
2022/05/24	8	789.38	20	779.10	751.00	-12	607	-1.98%
2022/05/23	3	786.33	11	787.27	789.00	-8	610	-1.31%
2022/05/20	0	0.00	15	768.67	776.00	-15	623	-2.41%
2022/05/19	6	759.00	21	760.95	765.00	-15	617	-2.43%
2022/05/18	2	774.00	1	791.00	774.00	1	614	0.16%
2022/05/17	3	786.67	3	794.67	797.00	0	610	0.00%
2022/05/16	2	760.00	0	0.00	760.00	2	604	0.33%
2022/05/13	34	734.44	12	735.08	740.00	22	597	3.68%
2022/05/12	7	726.71	51.9	714.68	708.00	-44.9	592	-7.58%
2022/05/11	18	723.50	17	719.82	730.00	1	592	0.17%
2022/05/10	21.5	727.15	9.1	720.62	732.00	12.4	594	2.09%
2022/05/09	0	0.00	8	733.75	723.00	-8	592	-1.35%
2022/05/06	0	0.00	8	753.38	753.00	-8	595	-1.34%
2022/05/05	44	794.16	53.9	791.89	788.00	-9.9	604	-1.64%
2022/05/04	1	781.00	3	785.00	769.00	-2	647	-0.31%
2022/05/03	2	773.50	6	779.17	775.00	-4	650	-0.62%
2022/04/29	4	786.00	16	796.69	791.00	-12	653	-1.84%
2022/04/28	15	827.20	64	822.44	796.00	-49	642	-7.63%
2022/04/27	21	880.71	6	882.67	880.00	15	624	2.40%
2022/04/26	5	932.00	16	925.00	924.00	-11	626	-1.76%
2022/04/25	63	952.89	6	936.50	912.00	57	624	9.13%
2022/04/22	87	953.03	47.9	959.35	960.00	39.1	618	6.33%
2022/04/21	4	1005.00	4	993.75	1005.00	0	612	0.00%
2022/04/20	20	991.30	18.9	987.78	998.00	1.1	610	0.18%
2022/04/19	9	975.78	10	978.40	984.00	-1	605	-0.17%
2022/04/15	0	0.00	7	920.71	905.00	-7	614	-1.14%
2022/04/14	0	0.00	1	961.00	997.00	-1	614	-0.16%
2022/04/13	18	958.50	1	934.00	970.00	17	616	2.76%
2022/04/12	5	940.80	35	942.49	925.00	-30	612	-4.90%
2022/04/11	0	0.00	10	961.20	963.00	-10	603	-1.66%
2022/04/08	9	954.22	35	945.03	955.00	-26	600	-4.33%
2022/04/07	6	955.67	3	951.67	947.00	3	595	0.50%
2022/04/06	2	960.00	47	963.34	958.00	-45	591	-7.61%
2022/04/01	1	936.00	22	935.14	938.00	-21	582	-3.60%
2022/03/31	0	0.00	26	957.23	941.00	-26	578	-4.49%
2022/03/30	1	964.00	34	974.76	964.00	-33	574	-5.75%
2022/03/29	0	0.00	32	967.94	972.00	-32	561	-5.69%
2022/03/28	3	915.00	81	915.27	917.00	-78	552	-14.11%
2022/03/25	4	931.00	29	911.55	910.00	-25	550	-4.54%
2022/03/24	0	0.00	19	913.11	932.00	-19	550	-3.45%
2022/03/23	12.8	912.62	67	922.04	931.00	-54.2	562	-9.63%
2022/03/22	0	0.00	27	870.33	884.00	-27	559	-4.83%
2022/03/21	1	890.00	0	0.00	890.00	1	558	0.18%
2022/03/18	10.3	883.33	0.8	879.00	882.00	9.5	561	1.69%
2022/03/17	6	919.83	41.1	919.18	902.00	-35.1	562	-6.23%
2022/03/16	6	876.33	44	871.77	870.00	-38	556	-6.83%
2022/03/15	1.5	862.73	31.1	845.00	837.00	-29.6	549	-5.39%
2022/03/14	17.1	905.54	48	901.40	898.00	-30.9	545	-5.67%
2022/03/11	26	896.23	45	884.93	868.00	-19	539	-3.52%
2022/03/10	16	932.12	81.1	931.81	940.00	-65	528	-12.31%
2022/03/09	11	908.45	16	920.69	908.00	-5	524	-0.95%
2022/03/08	21.3	891.27	44	889.18	891.00	-22.7	521	-4.35%
2022/03/07	18.3	915.17	19	912.74	905.00	-0.7	518	-0.14%
2022/03/04	86.5	944.15	49	940.33	945.00	37.5	525	7.13%
2022/03/03	0	0.00	11	992.36	990.00	-11	515	-2.13%
2022/03/02	14	991.50	14	991.79	992.00	0	509	0.00%
2022/03/01	126	1009.02	10	1011.00	1030.00	116	496	23.37%	大買/鉅額交易
2022/02/25	159	991.92	11.9	993.88	983.00	147.1	481	30.54%	大買/鉅額交易
2022/02/24	44	995.27	29	998.55	1005.00	15	474	3.16%
2022/02/23	51	1010.61	2	997.50	1005.00	49	465	10.54%
2022/02/22	10	1017.50	46	1038.59	1005.00	-36	460	-7.82%
2022/02/18	25	1129.00	0	0.00	1125.00	25	459	5.44%
2022/02/17	0	0.00	116.3	1134.69	1155.00	-116.3	465	-25.00%	大賣/鉅額交易
2022/02/16	1	1135.00	38	1133.57	1115.00	-37	466	-7.93%
2022/02/15	0	0.00	67	1137.99	1145.00	-67	472	-14.17%
2022/02/14	13	1110.00	60	1122.50	1110.00	-47	474	-9.91%
2022/02/11	2	1160.00	73	1160.62	1150.00	-71	475	-14.94%
2022/02/10	48	1162.29	105.6	1141.97	1180.00	-57.6	479	-12.02%	大賣/
2022/02/09	29	1084.14	96.9	1085.56	1095.00	-67.9	476	-14.26%
2022/02/08	52	1148.65	108.2	1125.71	1080.00	-56.2	472	-11.88%	大賣/
2022/02/07	95.8	1091.19	9	1131.11	1110.00	86.8	472	18.37%
2022/01/26	196	1110.97	44	1083.41	1115.00	152	466	32.57%	大買/鉅額交易
2022/01/25	97	1191.44	0	0.00	1165.00	97	425	22.78%
2022/01/24	72	1311.88	0	0.00	1290.00	72	421	17.07%
2022/01/21	7	1435.71	3	1458.33	1430.00	4	421	0.95%
2022/01/20	3	1508.33	14	1505.71	1500.00	-11	417	-2.63%
2022/01/19	6	1505.00	25	1540.40	1505.00	-19	418	-4.54%
2022/01/18	2	1590.00	2.6	1598.90	1585.00	-0.6	416	-0.14%
2022/01/17	1	1595.00	30	1594.00	1585.00	-29	421	-6.89%
2022/01/14	14	1608.93	19	1587.63	1615.00	-5	431	-1.16%
2022/01/13	0	0.00	24	1615.63	1610.00	-24	435	-5.51%
2022/01/12	2	1622.50	24	1622.08	1610.00	-22	439	-5.00%
2022/01/11	3	1621.67	77	1636.75	1600.00	-74	441	-16.74%
2022/01/10	4	1725.00	12	1725.00	1720.00	-8	441	-1.81%
2022/01/07	46	1666.74	1	1660.00	1675.00	45	446	10.07%
2022/01/06	2.8	1603.52	94	1595.50	1580.00	-91.2	447	-20.39%
2022/01/05	7	1640.00	38	1639.08	1655.00	-31	447	-6.92%
2022/01/04	2	1630.00	13	1633.85	1635.00	-11	457	-2.41%
2022/01/03	12	1659.17	15	1655.00	1660.00	-3	467	-0.64%
2021/12/30	12	1640.48	16	1641.88	1625.00	-4	472	-0.84%
2021/12/29	10	1677.50	8	1675.62	1665.00	2	480	0.41%
2021/12/28	37	1681.49	3.1	1679.84	1675.00	34	495	6.86%
2021/12/27	42	1675.83	3	1668.33	1670.00	39	501	7.77%
2021/12/24	34	1659.41	2	1652.50	1655.00	32	514	6.22%
2021/12/23	49	1646.63	1	1645.00	1650.00	48	529	9.06%
2021/12/22	27	1645.74	3	1636.67	1645.00	24	548	4.38%
2021/12/21	51	1640.00	2.5	1635.00	1640.00	48.5	571	8.49%
2021/12/20	66	1631.97	19	1624.47	1630.00	47	583	8.05%
2021/12/17	103	1595.73	50	1595.20	1595.00	53	588	9.01%	大買/
2021/12/16	22	1646.36	23	1609.57	1605.00	-1	580	-0.17%
2021/12/15	2	1587.50	7	1589.29	1590.00	-5	589	-0.85%
2021/12/14	18	1591.39	42	1592.74	1590.00	-24	609	-3.94%
2021/12/13	26	1667.89	5	1634.00	1620.00	21	614	3.42%
2021/12/10	4	1645.00	15	1619.67	1620.00	-11	619	-1.78%
2021/12/09	0	0.00	10	1646.50	1655.00	-10	629	-1.59%
2021/12/08	27	1676.67	7	1657.86	1660.00	20	653	3.06%
2021/12/07	3	1613.33	16.3	1604.08	1605.00	-13.3	662	-2.01%
2021/12/06	6	1636.67	13	1636.92	1625.00	-7	669	-1.04%
2021/12/03	7	1636.43	15	1633.00	1630.00	-8	688	-1.16%
2021/12/02	1	1625.00	60	1632.17	1630.00	-59	697	-8.46%
2021/12/01	2	1677.50	64.6	1685.90	1670.00	-62.6	695	-9.00%
2021/11/30	88	1735.91	62.9	1752.63	1780.00	25.1	694	3.62%
2021/11/29	18	1671.94	27	1678.52	1660.00	-9	683	-1.32%
2021/11/26	3	1620.00	25	1619.80	1630.00	-22	695	-3.16%
2021/11/25	4	1646.25	10.3	1644.89	1655.00	-6.3	755	-0.83%
2021/11/24	0	0.00	7	1622.14	1635.00	-7	764	-0.92%
2021/11/23	13.6	1624.63	19	1617.90	1625.00	-5.4	769	-0.70%
2021/11/22	21	1653.33	9	1657.22	1640.00	12	775	1.55%
2021/11/19	39	1695.51	17.2	1676.66	1700.00	21.8	780	2.79%
2021/11/18	33	1682.12	14	1666.07	1665.00	19	784	2.42%
2021/11/17	46	1716.52	33	1748.94	1750.00	13	786	1.65%
2021/11/16	43.8	1642.17	16	1635.00	1660.00	27.8	784	3.54%
2021/11/15	7	1607.86	19	1622.37	1600.00	-12	783	-1.53%
2021/11/12	17	1696.77	35	1650.71	1630.00	-18	786	-2.29%
2021/11/11	12	1720.83	9	1705.56	1695.00	3	785	0.38%
2021/11/10	26	1731.54	1	1725.00	1725.00	25	786	3.18%
2021/11/09	55	1712.64	4	1691.25	1735.00	51	787	6.47%
2021/11/08	3	1665.00	13	1646.92	1680.00	-10	786	-1.27%
2021/11/05	14	1672.86	4	1660.00	1675.00	10	788	1.27%
2021/11/04	20	1642.00	16	1673.13	1620.00	4	791	0.51%
2021/11/03	4	1686.25	39	1696.03	1660.00	-35	794	-4.41%
2021/11/02	30	1793.33	188	1780.96	1780.00	-158	787	-20.06%	大賣/鉅額交易
2021/11/01	0	0.00	189	1782.70	1770.00	-189	788	-23.97%	大賣/鉅額交易
2021/10/29	12.3	1768.51	38	1770.92	1790.00	-25.7	794	-3.24%
2021/10/28	9	1696.11	1.7	1700.88	1685.00	7.3	793	0.92%
2021/10/27	14	1717.86	6	1700.00	1700.00	8	796	1.01%
2021/10/26	37	1706.76	10	1716.00	1730.00	27	802	3.37%
2021/10/25	3	1720.00	9	1732.78	1685.00	-6	807	-0.74%
2021/10/22	25.4	1816.36	5	1806.00	1790.00	20.4	807	2.52%
2021/10/21	10	1773.00	42	1745.48	1780.00	-32	800	-4.00%
2021/10/20	0	0.00	50	1746.20	1750.00	-50	792	-6.31%
2021/10/19	27	1710.74	24	1705.63	1710.00	3	786	0.38%
2021/10/18	29	1697.59	17	1697.65	1690.00	12	787	1.52%
2021/10/15	40	1719.75	142	1685.70	1700.00	-102	785	-12.98%	大賣/鉅額交易
2021/10/14	39	1609.36	34	1580.74	1620.00	5	772	0.65%
2021/10/13	32	1472.03	5	1491.00	1475.00	27	769	3.51%
2021/10/12	47	1471.60	48	1494.48	1460.00	-1	770	-0.13%
2021/10/08	42	1547.02	46	1549.46	1555.00	-4	768	-0.52%
2021/10/07	47	1524.15	1	1530.00	1530.00	46	763	6.03%
2021/10/06	54	1462.87	15	1476.67	1460.00	39	765	5.09%
2021/10/05	84	1505.71	4	1497.50	1500.00	80	768	10.41%
2021/10/04	39	1576.92	29	1573.11	1570.00	10	765	1.30%
2021/10/01	9	1655.00	30	1610.67	1575.00	-21	773	-2.72%
2021/09/30	9	1620.00	115	1611.78	1620.00	-106	782	-13.54%	大賣/鉅額交易
2021/09/29	105	1592.19	143	1602.20	1580.00	-38	781	-4.86%	大買/大賣/
2021/09/28	76	1646.38	152	1662.40	1635.00	-76	777	-9.78%	大賣/
2021/09/27	22	1804.55	0	0.00	1765.00	22	763	2.88%
2021/09/24	32	1977.03	2	2017.50	1960.00	30	752	3.99%
2021/09/23	15	2057.00	17	2081.77	2045.00	-2	752	-0.27%
2021/09/22	19	2046.32	63	2032.30	2100.00	-44	752	-5.85%
2021/09/17	17	2037.35	15	2084.67	2025.00	2	750	0.27%
2021/09/16	12	2088.75	1	2110.00	2100.00	11	743	1.48%
2021/09/15	4	2066.25	17.2	2069.30	2085.00	-13.2	743	-1.78%
2021/09/14	8	1985.00	25	2000.60	2010.00	-17	740	-2.29%
2021/09/13	2	1880.00	82.9	1950.81	1995.00	-80.9	739	-10.95%
2021/09/10	22	1838.41	20	1846.50	1845.00	2	726	0.28%
2021/09/09	54.9	1786.65	6	1807.50	1750.00	48.9	721	6.79%
2021/09/08	26.5	1790.67	32	1795.78	1800.00	-5.5	714	-0.77%
2021/09/07	4	1665.00	14	1691.07	1730.00	-10	699	-1.43%
2021/09/06	2	1595.00	28	1592.68	1615.00	-26	690	-3.77%
2021/09/03	6	1608.33	21	1578.81	1580.00	-15	692	-2.17%
2021/09/02	26	1582.89	29.1	1564.90	1560.00	-3.1	690	-0.44%
2021/09/01	1	1565.00	10	1604.00	1580.00	-9	687	-1.31%
2021/08/31	112.3	1728.01	82	1750.06	1715.00	30.3	678	4.47%	大買/
2021/08/30	18	1756.67	12.6	1770.16	1755.00	5.4	625	0.86%
2021/08/27	0	0.00	11	1711.36	1745.00	-11	616	-1.78%
2021/08/26	22	1685.68	65	1698.39	1710.00	-43	615	-6.99%
2021/08/25	9	1687.78	32.3	1679.43	1715.00	-23.3	616	-3.79%
2021/08/24	11	1588.18	23.8	1589.20	1585.00	-12.8	609	-2.10%
2021/08/23	16	1603.44	31	1628.55	1600.00	-15	604	-2.48%
2021/08/20	5	1651.00	7	1651.38	1650.00	-2	599	-0.34%
2021/08/19	1	1635.00	7	1665.71	1635.00	-6	599	-1.00%
2021/08/18	25	1674.40	3	1700.00	1720.00	22	595	3.70%
2021/08/17	43	1755.35	29	1751.21	1705.00	14	593	2.36%
2021/08/16	24	1758.75	7	1757.86	1775.00	17	592	2.87%
2021/08/13	13	1815.39	42	1830.71	1775.00	-29	597	-4.85%
2021/08/12	26	1894.62	2	1900.00	1870.00	24	602	3.98%
2021/08/11	13	1887.31	1	1885.00	1890.00	12	607	1.98%
2021/08/10	4	1971.25	35.9	1966.71	1920.00	-31.9	612	-5.20%
2021/08/09	12	1934.17	7	1916.43	1960.00	5	610	0.82%
2021/08/06	20	1887.50	7	1899.29	1890.00	13	609	2.13%
2021/08/05	11	1896.82	49	1892.96	1890.00	-38	609	-6.23%
2021/08/04	28	1849.64	34	1863.82	1845.00	-6	603	-0.99%
2021/08/03	31	1713.87	8.3	1689.52	1765.00	22.7	586	3.87%
2021/08/02	54	1587.78	36	1572.92	1640.00	18	573	3.14%
2021/07/30	8	1591.88	22	1598.64	1560.00	-14	567	-2.47%
2021/07/29	8	1605.00	15	1620.33	1650.00	-7	557	-1.26%
2021/07/28	13	1531.54	30	1524.33	1550.00	-17	545	-3.12%
2021/07/27	49	1476.63	9	1501.67	1500.00	40	539	7.41%
2021/07/26	0	0.00	13.9	1548.90	1535.00	-13.9	532	-2.61%
2021/07/23	2	1580.00	0	0.00	1565.00	2	533	0.37%
2021/07/22	34	1574.85	0	0.00	1575.00	34	531	6.40%
2021/07/21	32	1551.41	7	1547.44	1540.00	25	526	4.75%
2021/07/20	31	1565.97	1	1565.00	1595.00	30	522	5.75%
2021/07/19	34	1562.50	0	0.00	1550.00	34	519	6.55%
2021/07/16	7	1597.14	74	1599.05	1580.00	-67	510	-13.11%
2021/07/15	26	1616.15	20	1585.50	1635.00	6	502	1.19%
2021/07/14	34	1621.03	4	1621.25	1620.00	30	495	6.06%
2021/07/13	21.6	1637.11	25	1622.20	1610.00	-3.4	488	-0.70%
2021/07/12	6	1600.83	27	1665.74	1590.00	-21	477	-4.40%
2021/07/09	28	1615.76	39.1	1615.50	1670.00	-11.1	464	-2.38%
2021/07/08	5	1678.00	215.7	1680.15	1635.00	-210.7	453	-46.44%	大賣/鉅額交易
2021/07/07	6.9	1639.45	74.6	1662.55	1655.00	-67.7	440	-15.36%
2021/07/06	37	1574.46	19	1584.47	1615.00	18	415	4.33%
2021/07/05	1	1465.00	140	1502.82	1470.00	-139	399	-34.75%	大賣/鉅額交易
2021/07/02	13	1991.15	16.4	2046.16	2005.00	-3.4	385	-0.87%
2021/07/01	23	1909.57	3	1921.67	1900.00	20	376	5.32%
2021/06/30	25	1905.80	4	1845.00	1885.00	21	370	5.66%
2021/06/29	50	1793.87	4	1833.75	1800.00	46	363	12.66%
2021/06/28	24	1771.25	146	1782.09	1780.00	-122	358	-34.01%	大賣/鉅額交易
2021/06/25	16	1870.94	190	1866.63	1870.00	-174	347	-50.05%	大賣/鉅額交易
2021/06/24	25	1722.40	53	1743.49	1780.00	-28	332	-8.41%
2021/06/23	79	1616.27	2	1625.00	1635.00	77	323	23.83%
2021/06/22	2	1582.50	70	1626.43	1580.00	-68	318	-21.37%
2021/06/21	5	1571.00	35	1594.00	1645.00	-30	310	-9.67%
2021/06/18	0	0.00	112	1543.48	1520.00	-112	297	-37.62%	大賣/鉅額交易
2021/06/17	16	1436.25	4	1475.00	1465.00	12	287	4.17%
2021/06/16	1	1400.00	18	1426.94	1420.00	-17	283	-6.00%
2021/06/15	7	1372.86	0	0.00	1400.00	7	278	2.51%
2021/06/11	10	1355.50	71	1345.63	1350.00	-61	275	-22.15%
2021/06/10	1	1325.00	78.5	1317.71	1315.00	-77.5	270	-28.67%
2021/06/09	4	1341.25	119	1346.01	1320.00	-115	266	-43.22%	大賣/鉅額交易
2021/06/08	0	0.00	163	1354.69	1325.00	-163	263	-61.95%	大賣/鉅額交易
2021/06/07	1	1375.00	8	1416.88	1405.00	-7	256	-2.73%
2021/06/04	0	0.00	6	1348.33	1340.00	-6	249	-2.40%
2021/06/03	0	0.00	18	1352.22	1365.00	-18	249	-7.23%
2021/06/02	0	0.00	8	1318.75	1345.00	-8	244	-3.27%
2021/06/01	26	1252.31	0	0.00	1280.00	26	237	10.95%
2021/05/28	6	1234.17	1	1225.00	1250.00	5	233	2.14%
2021/05/27	17	1211.47	2	1217.50	1170.00	15	230	6.50%
2021/05/26	7	1200.00	82	1188.11	1200.00	-75	228	-32.76%
2021/05/25	16	1222.50	19	1202.37	1195.00	-3	232	-1.29%
2021/05/24	10	1203.50	101.3	1174.12	1220.00	-91.3	232	-39.18%	大賣/
2021/05/21	8	1134.38	158	1174.56	1160.00	-150	230	-64.96%	大賣/鉅額交易
2021/05/20	25	1262.20	230	1244.44	1215.00	-205	220	-92.94%	大賣/鉅額交易
2021/05/19	7	1316.43	320	1308.92	1250.00	-313	212	-147.16%	大賣/鉅額交易
2021/05/18	63	1244.13	17	1260.29	1295.00	46	205	22.41%
2021/05/17	2	1162.50	93.9	1173.34	1180.00	-91.9	195	-46.92%
2021/05/14	89	1065.11	114	1070.70	1075.00	-25	192	-13.01%	大賣/
2021/05/13	49	1071.22	8	1051.25	1090.00	41	184	22.23%
2021/05/12	16	996.38	18	996.67	991.00	-2	180	-1.11%
2021/05/10	0	0.00	1	1020.00	1020.00	-1	178	-0.56%
2021/05/07	1	1025.00	2	1012.50	1015.00	-1	180	-0.55%
2021/05/06	9	1026.11	0	0.00	1025.00	9	183	4.91%
2021/05/05	29.9	992.72	1.9	994.85	997.00	28	183	15.29%
2021/05/04	24	991.96	0	0.00	997.00	24	186	12.85%
2021/05/03	31	1005.61	1	1010.00	1000.00	30	187	15.98%
2021/04/29	1	1020.00	8	1028.75	1030.00	-7	194	-3.60%
2021/04/27	15	1009.27	6.7	997.75	980.00	8.3	203	4.10%
2021/04/23	8	1084.38	8	1084.38	1100.00	0	213	0.00%
2021/04/22	2	1005.00	5	1000.00	1000.00	-3	214	-1.40%
2021/04/21	0	0.00	11	1000.18	998.00	-11	218	-5.04%
2021/04/20	10	1003.20	8	1002.38	1000.00	2	229	0.87%
2021/04/19	3	1005.00	1	1000.00	1000.00	2	233	0.86%
2021/04/16	0	0.00	0.8	920.94	999.00	-0.8	234	-0.36%
2021/04/15	2	1005.00	0	0.00	1000.00	2	238	0.84%
2021/04/14	6	998.67	0	0.00	1000.00	6	244	2.45%
2021/04/13	16.5	995.20	15.1	994.78	993.00	1.4	252	0.54%
2021/04/12	4	989.75	1	989.00	992.00	3	252	1.19%
2021/04/09	5	990.20	6	986.17	988.00	-1	254	-0.39%
2021/04/08	5	990.60	7	982.86	988.00	-2	254	-0.78%
2021/04/07	6.5	972.95	5	977.40	982.00	1.5	254	0.57%
2021/04/06	1	960.00	2	960.50	960.00	-1	258	-0.39%
2021/04/01	0	0.00	12	966.75	958.00	-12	261	-4.58%
2021/03/31	0	0.00	8	977.13	990.00	-8	261	-3.06%
2021/03/30	7	960.86	2.6	941.77	958.00	4.4	260	1.70%
2021/03/29	1	969.00	0	0.00	933.00	1	271	0.37%
2021/03/26	5	953.80	1	957.00	953.00	4	277	1.44%
2021/03/25	0	0.00	4	946.00	953.00	-4	281	-1.42%
2021/03/24	10	913.90	17	912.12	930.00	-7	287	-2.44%
2021/03/23	1	884.00	2	883.50	883.00	-1	290	-0.34%
2021/03/22	2	890.00	5	891.60	885.00	-3	296	-1.01%
2021/03/19	30	894.40	12	895.58	912.00	18	303	5.92%
2021/03/18	1	919.00	0	0.00	895.00	1	310	0.32%
2021/03/17	0	0.00	20.8	909.95	906.00	-20.8	314	-6.60%
2021/03/16	1	910.00	0	0.00	896.00	1	316	0.32%
2021/03/12	0	0.00	16	879.19	867.00	-16	318	-5.02%
2021/03/11	9.3	867.63	22	881.50	903.00	-12.7	317	-4.00%
2021/03/10	5	855.00	4	858.75	845.00	1	314	0.32%
2021/03/09	27	848.30	1	833.00	860.00	26	315	8.25%
2021/03/08	4	877.50	2.5	883.20	868.00	1.5	315	0.47%
2021/03/05	27	872.81	17	867.18	878.00	10	317	3.15%
2021/03/04	1	893.00	5.9	893.29	907.00	-4.9	321	-1.53%
2021/03/03	5	896.00	12	905.67	913.00	-7	332	-2.10%
2021/03/02	5	911.40	18.7	919.87	900.00	-13.7	334	-4.11%
2021/02/26	11	966.09	5	965.80	967.00	6	337	1.78%
2021/02/25	11.2	996.53	17.2	990.56	998.00	-6	344	-1.73%
2021/02/24	4	971.00	28	982.71	961.00	-24	350	-6.85%
2021/02/23	14	904.50	9	943.78	961.00	5	345	1.45%
2021/02/22	10	871.30	2	872.50	874.00	8	351	2.28%
2021/02/19	18	855.83	26	853.46	856.00	-8	354	-2.26%
2021/02/18	39	843.77	4	865.00	865.00	35	354	9.86%
2021/02/17	24.1	829.14	6.1	824.77	821.00	18	353	5.08%
2021/02/05	6	827.00	7	821.43	823.00	-1	354	-0.28%
2021/02/04	35	824.77	8	828.13	816.00	27	356	7.57%
2021/02/03	67.5	836.96	18	830.72	830.00	49.5	364	13.57%
2021/02/02	15	828.00	3	835.67	817.00	12	372	3.23%
2021/02/01	24	807.63	1	803.00	802.00	23	373	6.16%
2021/01/29	67	794.67	5	799.00	788.00	62	372	16.63%
2021/01/28	70	798.84	22	799.31	796.00	48	370	12.94%
2021/01/27	41	820.80	6.9	816.97	825.00	34.1	369	9.24%
2021/01/26	19	822.68	2	822.50	810.00	17	369	4.61%
2021/01/25	13	825.31	2	821.00	815.00	11	366	3.00%
2021/01/22	57	849.18	21	856.05	837.00	36	366	9.83%
2021/01/21	128	823.05	3	814.00	824.00	125	359	34.72%	大買/鉅額交易
2021/01/20	174	801.42	12	798.00	796.00	162	356	45.50%	大買/鉅額交易
2021/01/19	133	798.23	3	804.33	800.00	130	350	37.10%	大買/鉅額交易
2021/01/18	40.2	764.65	18	799.72	760.00	22.2	342	6.48%
2021/01/15	50	773.46	4	784.00	778.00	46	335	13.71%
2021/01/14	4.7	754.23	9.1	762.23	754.00	-4.4	334	-1.30%
2021/01/13	70	726.69	29.2	736.79	749.00	40.8	336	12.14%
2021/01/12	73	694.27	13	694.00	699.00	60	329	18.23%
2021/01/11	46.8	680.88	11	681.18	681.00	35.8	327	10.92%
2021/01/08	4.7	680.43	16	678.19	680.00	-11.3	331	-3.42%
2021/01/07	10	677.80	9	677.67	675.00	1	335	0.30%
2021/01/06	105.2	674.43	2	663.50	678.00	103.2	331	31.16%	大買/鉅額交易
2021/01/05	17.5	648.52	13	647.92	648.00	4.5	324	1.37%
2021/01/04	19	646.05	2	646.00	645.00	17	329	5.17%
2020/12/31	0	0.00	3	637.00	637.00	-3	329	-0.91%
2020/12/30	6	642.33	0	0.00	638.00	6	338	1.77%
2020/12/29	3	643.33	13	643.15	641.00	-10	340	-2.94%
2020/12/28	89	632.46	4	635.50	637.00	85	339	25.07%
2020/12/25	0	0.00	5	622.00	619.00	-5	337	-1.48%
2020/12/24	63	631.78	11	631.55	634.00	52	339	15.33%
2020/12/23	0	0.00	29	622.97	630.00	-29	339	-8.55%
2020/12/22	14	619.86	6	617.67	618.00	8	329	2.43%
2020/12/21	6	614.00	3	617.00	617.00	3	326	0.92%
2020/12/18	6	617.00	33	614.06	616.00	-27	322	-8.37%
2020/12/17	2	608.00	5	602.00	611.00	-3	316	-0.95%
2020/12/16	65	600.97	2.4	601.83	604.00	62.6	314	19.90%
2020/12/15	126	598.40	3.5	593.17	600.00	122.5	316	38.70%	大買/鉅額交易
2020/12/11	4	610.50	19	609.89	604.00	-15	312	-4.80%
2020/12/10	0	0.00	21	607.95	606.00	-21	308	-6.80%
2020/12/09	0	0.00	28	611.11	615.00	-28	306	-9.13%
2020/12/08	36	610.42	30	610.57	608.00	6	306	1.96%
2020/12/07	1	618.00	10	619.90	618.00	-9	305	-2.94%
2020/12/04	4	619.00	14	619.57	619.00	-10	307	-3.25%
2020/12/03	2	620.00	15	617.00	615.00	-13	310	-4.19%
2020/12/02	40	622.43	5	624.20	624.00	35	313	11.16%
2020/12/01	5	621.40	9.1	624.69	621.00	-4.1	321	-1.27%
2020/11/30	23.8	628.47	12	648.75	620.00	11.8	325	3.62%
2020/11/27	88	649.57	13	647.00	656.00	75	323	23.17%
2020/11/26	17	621.41	0	0.00	625.00	17	329	5.15%
2020/11/25	14	609.64	23.7	610.01	608.00	-9.7	335	-2.89%
2020/11/24	39	610.82	8	607.75	607.00	31	335	9.25%
2020/11/23	13	640.62	44	644.23	639.00	-31	333	-9.30%
2020/11/20	0	0.00	10	675.10	676.00	-10	335	-2.98%
2020/11/19	22	679.86	2	664.00	684.00	20	349	5.73%
2020/11/18	38	646.84	18	648.11	648.00	20	343	5.82%
2020/11/17	12	643.67	6	641.83	644.00	6	353	1.70%
2020/11/16	7	630.43	6	623.00	633.00	1	373	0.27%
2020/11/13	40	614.35	15	616.87	619.00	25	387	6.46%
2020/11/12	40	626.70	30	625.60	627.00	10	388	2.58%
2020/11/11	11	628.36	13	640.46	628.00	-2	386	-0.52%
2020/11/10	1	685.00	95	664.76	660.00	-94	378	-24.81%
2020/11/09	5	694.80	2	692.50	694.00	3	369	0.81%
2020/11/06	1	687.00	10	685.70	689.00	-9	372	-2.42%
2020/11/05	0	0.00	5	680.40	680.00	-5	372	-1.34%
2020/11/04	0	0.00	25	683.80	685.00	-25	377	-6.62%
2020/11/03	0	0.00	9	688.00	687.00	-9	377	-2.38%
2020/11/02	4	689.50	5	686.60	693.00	-1	377	-0.26%
2020/10/30	23	692.09	13	689.00	684.00	10	379	2.64%
2020/10/29	16	692.63	3	691.00	696.00	13	379	3.42%
2020/10/28	17	693.94	2	695.00	693.00	15	386	3.88%
2020/10/27	0	0.00	7	686.86	692.00	-7	390	-1.79%
2020/10/26	5	687.00	6	688.17	688.00	-1	389	-0.26%
2020/10/23	0	0.00	2	678.00	676.00	-2	389	-0.51%
2020/10/22	30	679.03	16.6	678.61	675.00	13.4	394	3.40%
2020/10/21	47	703.13	4	698.00	687.00	43	395	10.88%
2020/10/20	43	681.44	7	664.86	690.00	36	392	9.17%
2020/10/19	5	667.00	2.7	662.04	661.00	2.3	390	0.59%
2020/10/16	7	666.86	11	677.00	666.00	-4	387	-1.03%
2020/10/15	19	684.00	43	682.49	679.00	-24	389	-6.17%
2020/10/14	0	0.00	9	701.11	699.00	-9	391	-2.30%
2020/10/13	1	702.00	8	697.25	702.00	-7	399	-1.75%
2020/10/12	192.3	725.30	37.5	718.21	718.00	154.8	400	38.70%	大買/鉅額交易
2020/10/08	5.7	725.34	0	0.00	725.00	5.7	403	1.41%
2020/10/07	52	717.27	2	702.00	725.00	50	405	12.34%
2020/10/06	1	682.00	14	684.14	681.00	-13	396	-3.27%
2020/10/05	1	686.00	11	681.27	683.00	-10	396	-2.52%
2020/09/30	3	707.67	32	715.19	703.00	-29	396	-7.31%
2020/09/29	14	709.79	0	0.00	715.00	14	403	3.47%
2020/09/28	6	683.50	1	681.00	685.00	5	406	1.23%
2020/09/25	2	667.00	26	682.62	675.00	-24	409	-5.85%
2020/09/24	4	692.00	16	693.69	693.00	-12	409	-2.93%
2020/09/23	12	709.92	2	707.00	698.00	10	411	2.43%
2020/09/22	1	713.00	6	718.67	710.00	-5	417	-1.20%
2020/09/21	19	727.63	7	725.86	732.00	12	418	2.87%
2020/09/18	23	720.83	9	719.56	721.00	14	420	3.33%
2020/09/17	3	716.00	41	715.56	711.00	-38	415	-9.14%
2020/09/16	5	705.40	4	710.50	720.00	1	413	0.24%
2020/09/15	16	686.19	12	686.25	683.00	4	415	0.96%
2020/09/14	1	678.00	7	681.86	683.00	-6	421	-1.43%
2020/09/11	3	680.33	21	675.57	680.00	-18	428	-4.20%
2020/09/10	100	680.51	10	683.80	680.00	90	436	20.62%
2020/09/09	1	688.00	21	689.05	691.00	-20	437	-4.57%
2020/09/08	54	704.37	21	701.52	705.00	33	439	7.50%
2020/09/07	53	697.49	12	700.25	701.00	41	441	9.28%
2020/09/04	3	721.67	22.3	727.09	716.00	-19.3	441	-4.36%
2020/09/03	46	761.59	2	763.00	763.00	44	438	10.03%
2020/09/02	56	750.48	16	751.06	751.00	40	441	9.06%
2020/09/01	12	752.58	27	740.22	748.00	-15	438	-3.42%
2020/08/31	81	724.80	1	730.00	729.00	80	422	18.96%
2020/08/28	92	723.98	3	726.00	725.00	89	416	21.38%
2020/08/27	36	727.81	5	725.80	725.00	31	415	7.47%
2020/08/26	8	714.63	18	725.83	720.00	-10	408	-2.45%
2020/08/25	30	710.07	3	720.33	718.00	27	398	6.77%
2020/08/24	1	684.00	9	683.67	682.00	-8	390	-2.05%
2020/08/21	24	687.38	36	682.75	679.00	-12	386	-3.10%
2020/08/20	29	685.34	98	673.45	675.00	-69	375	-18.37%
2020/08/19	18	655.33	32	667.19	675.00	-14	354	-3.94%
2020/08/18	6	612.17	35	610.94	620.00	-29	339	-8.54%
2020/08/17	5	603.20	5	606.40	607.00	0	341	0.00%
2020/08/14	7	614.71	2	613.00	615.00	5	349	1.43%
2020/08/13	18	609.39	4	608.50	608.00	14	360	3.89%
2020/08/12	10	596.00	5	593.80	605.00	5	360	1.39%
2020/08/11	3	608.00	4	604.75	609.00	-1	356	-0.28%
2020/08/10	2	610.50	30	616.33	612.00	-28	359	-7.78%
2020/08/07	1	634.00	17	644.41	637.00	-16	364	-4.39%
2020/08/06	21	648.19	7	647.57	649.00	14	375	3.73%
2020/08/05	13	643.31	9	641.78	645.00	4	380	1.05%
2020/08/04	9	640.67	29	644.31	639.00	-20	387	-5.16%
2020/08/03	6	668.67	51	651.67	650.00	-45	394	-11.39%
2020/07/31	21	650.48	10	644.70	650.00	11	397	2.77%
2020/07/30	8	647.75	1	647.00	645.00	7	400	1.75%
2020/07/29	16	653.44	16	654.88	643.00	0	400	0.00%
2020/07/28	17	647.24	10	649.40	653.00	7	400	1.75%
2020/07/27	15	649.67	7	647.71	645.00	8	397	2.01%
2020/07/24	4	666.00	10	681.30	668.00	-6	395	-1.52%
2020/07/23	2	680.50	0	0.00	684.00	2	393	0.51%
2020/07/22	5	689.80	15	695.13	683.00	-10	394	-2.54%
2020/07/21	26	697.08	22	695.91	693.00	4	395	1.01%
2020/07/20	96	671.61	16	683.00	693.00	80	390	20.47%
2020/07/17	36	701.64	9	715.89	699.00	27	387	6.97%
2020/07/16	7	747.57	13.2	767.12	750.00	-6.2	381	-1.63%
2020/07/15	68	779.51	27	774.15	785.00	41	380	10.79%
2020/07/14	15	767.67	14	764.29	752.00	1	377	0.27%
2020/07/13	1	792.00	3	793.33	792.00	-2	379	-0.53%
2020/07/10	16	790.44	3	791.67	792.00	13	383	3.39%
2020/07/09	4	787.25	2.4	789.35	790.00	1.6	386	0.41%
2020/07/08	7	796.86	10	788.50	783.00	-3	385	-0.78%
2020/07/07	26	791.58	20	785.35	794.00	6	380	1.58%
2020/07/06	14	782.07	9	785.22	780.00	5	379	1.32%
2020/07/03	13	760.54	0	0.00	756.00	13	374	3.47%
2020/07/02	9	751.22	0	0.00	750.00	9	376	2.39%
2020/07/01	76	735.75	0	0.00	740.00	76	381	19.93%
2020/06/30	9	723.00	12	719.00	716.00	-3	385	-0.78%
2020/06/29	16	721.75	4.2	719.68	723.00	11.8	388	3.04%
2020/06/24	13	725.23	3	721.00	725.00	10	384	2.60%
2020/06/23	21	723.14	1	719.00	720.00	20	385	5.19%
2020/06/22	16	713.63	62	719.06	710.00	-46	381	-12.06%
2020/06/19	78	703.73	4	708.25	710.00	74	374	19.76%
2020/06/18	7	684.00	33	694.21	684.00	-26	368	-7.05%
2020/06/17	18	670.33	20	687.40	693.00	-2	360	-0.55%
2020/06/16	14	650.71	46	651.63	646.00	-32	354	-9.03%
2020/06/15	2	643.50	32	645.47	626.00	-30	352	-8.51%
2020/06/12	18	642.33	20	642.95	650.00	-2	351	-0.57%
2020/06/11	2	625.50	3	650.67	629.00	-1	348	-0.29%
2020/06/10	18	634.50	9	646.11	646.00	9	347	2.59%
2020/06/09	26	595.04	4	618.00	628.00	22	343	6.41%
2020/06/08	3	577.05	3	577.00	580.00	0	338	0.01%
2020/06/05	16	578.44	5	576.20	577.00	11	339	3.24%
2020/06/04	17	581.88	14	580.07	579.00	3	340	0.88%
2020/06/03	52	575.46	110	575.51	580.00	-58	338	-17.15%	大賣/
2020/06/02	11	568.91	36	570.72	566.00	-25	335	-7.46%
2020/06/01	4	584.75	4	584.50	585.00	0	330	0.00%
2020/05/29	64	570.45	0	0.00	570.00	64	326	19.60%
2020/05/28	25	557.72	4	554.75	548.00	21	318	6.59%
2020/05/27	23	557.09	3	553.00	564.00	20	320	6.25%
2020/05/26	9	559.00	2	565.00	555.00	7	318	2.20%
2020/05/25	3	560.00	1	552.00	561.00	2	316	0.63%
2020/05/22	8	551.50	16	557.69	549.00	-8	316	-2.53%
2020/05/21	3	550.33	5	542.40	548.00	-2	314	-0.64%
2020/05/20	8	525.13	80	521.77	526.00	-72	308	-23.31%
2020/05/19	39	489.65	14	487.57	496.00	25	300	8.31%
2020/05/18	31	486.71	6	482.00	481.00	25	300	8.32%
2020/05/15	11	486.68	1	490.00	489.50	10	308	3.25%
2020/05/14	34	483.60	12	505.00	482.00	22	310	7.08%
2020/05/13	9	506.17	13	512.88	499.50	-4	304	-1.31%
2020/05/12	14	543.64	11	558.09	543.00	3	292	1.03%
2020/05/11	22	560.32	17	575.12	553.00	5	285	1.75%
2020/05/08	6	582.50	57	587.23	579.00	-51	275	-18.49%
2020/05/07	13	525.92	24	528.38	544.00	-11	265	-4.14%
2020/05/06	37	485.27	16	489.63	495.00	21	255	8.21%
2020/05/05	5	474.50	26	475.56	471.00	-21	247	-8.48%
2020/05/04	12	477.25	9	474.50	476.00	3	246	1.22%
2020/04/30	40	478.80	6	474.42	480.50	34	244	13.91%
2020/04/29	9	475.06	8	469.94	473.00	1	243	0.41%
2020/04/28	9	470.06	12	469.33	472.00	-3	242	-1.24%
2020/04/27	3	469.67	2	483.00	474.50	1	242	0.41%
2020/04/24	7	478.50	36	478.32	477.00	-29	239	-12.10%
2020/04/23	18	468.89	25	467.88	471.00	-7	235	-2.97%
2020/04/22	4	468.75	42	475.55	468.00	-38	233	-16.24%
2020/04/21	3	466.17	31	461.87	472.50	-28	227	-12.29%
2020/04/20	6	455.00	9	457.50	452.00	-3	223	-1.34%
2020/04/17	26	456.92	15	470.27	451.00	11	222	4.95%
2020/04/16	14	474.64	28	475.59	472.00	-14	214	-6.53%
2020/04/15	8	461.06	40	462.60	461.00	-32	207	-15.42%
2020/04/14	9	446.39	3	441.50	445.00	6	202	2.97%
2020/04/13	29	425.16	0	0.00	429.50	29	196	14.77%
2020/04/10	22	429.98	0	0.00	425.50	22	194	11.34%
2020/04/09	12	423.92	5	418.70	425.00	7	189	3.69%
2020/04/08	6	411.33	4	413.00	411.50	2	183	1.09%
2020/04/07	34	412.76	1	409.00	409.00	33	181	18.13%
2020/04/06	8	414.56	68	422.04	411.00	-60	177	-33.74%
2020/04/01	5	405.80	44	404.90	411.50	-39	165	-23.56%
2020/03/31	6	366.92	24	381.46	383.00	-18	153	-11.69%
2020/03/30	10	361.70	40	358.98	364.50	-30	147	-20.38%
2020/03/27	7	341.21	19	340.97	356.00	-12	144	-8.32%
2020/03/26	5	332.20	19	331.89	330.50	-14	139	-10.04%
2020/03/25	11	336.23	18	335.83	330.00	-7	138	-5.06%
2020/03/24	9	329.67	19	329.76	331.50	-10	136	-7.34%
2020/03/23	1	321.00	5	318.10	321.00	-4	133	-2.99%
2020/03/20	22	330.57	16	330.81	323.50	6	132	4.52%
2020/03/19	5	311.70	27	314.39	319.00	-22	128	-17.16%
2020/03/18	23	315.85	9	321.00	314.00	14	125	11.20%
2020/03/17	16	301.75	8.9	303.15	307.50	7.1	121	5.88%
2020/03/16	32	309.78	0	0.00	303.50	32	119	26.67%
2020/03/13	4	315.75	5	313.00	320.50	-1	115	-0.87%
2020/03/12	0	0.00	14.9	348.67	345.00	-14.9	110	-13.47%
2020/03/11	12	359.79	5	358.00	359.00	7	105	6.62%
2020/03/10	3	358.00	12.8	354.84	359.50	-9.8	102	-9.53%
2020/03/09	2	357.75	1	360.50	361.00	1	99	1.01%
2020/03/06	2	364.75	7	362.21	365.50	-5	97	-5.12%
2020/03/05	4	361.25	2	360.75	362.00	2	95	2.10%
2020/03/04	2	359.75	5	360.60	362.50	-3	95	-3.16%
2020/03/03	1	360.50	2.7	359.68	360.50	-1.7	93	-1.79%
2020/03/02	7	360.50	12	355.92	363.00	-5	92	-5.42%
2020/02/27	0	0.00	11	354.00	353.50	-11	87	-12.54%
2020/02/26	6	351.25	17	352.65	353.00	-11	86	-12.76%
2020/02/25	24	354.69	8.7	352.99	354.50	15.3	84	18.13%
2020/02/24	12	359.75	25	362.70	353.00	-13	81	-15.89%
2020/02/21	2	363.75	15	363.57	363.50	-13	76	-17.06%
2020/02/20	0	0.00	33	363.76	362.50	-33	72	-45.54%
2020/02/19	4	356.38	14	362.64	356.50	-10	68	-14.66%
2020/02/18	1	361.50	11	371.50	360.50	-10	65	-15.24%
2020/02/17	12	351.38	57	356.00	356.00	-45	55	-80.72%
2020/02/14	25	331.76	0	0.00	324.00	25	47	52.36%
2020/02/13	0	0.00	4	313.25	310.00	-4	43	-9.21%
2020/02/12	5	318.00	4	317.63	318.50	1	42	2.33%
2020/02/11	2	315.00	6	315.17	319.50	-4	43	-9.18%
2020/02/10	9	313.39	0	0.00	315.00	9	42	21.14%
2020/02/07	5	305.80	0	0.00	306.00	5	43	11.63%
2020/02/06	6	305.58	0	0.00	305.50	6	44	13.63%
2020/02/05	0	0.00	1	305.50	305.00	-1	45	-2.22%
2020/02/04	3	306.67	2.5	308.00	308.00	0.5	46	1.14%
2020/02/03	19	312.26	0	0.00	311.00	19	46	40.71%
2020/01/31	11	304.00	0	0.00	306.00	11	44	24.51%
2020/01/30	15	299.97	4.3	299.92	300.50	10.7	42	25.14%
2020/01/20	1	301.00	0	0.00	303.00	1	39	2.52%
2020/01/17	1	302.00	0	0.00	301.00	1	39	2.56%
2020/01/15	0	0.00	1	298.00	298.00	-1	38	-2.60%
2020/01/14	10.1	301.43	1	299.00	299.00	9.1	38	23.73%
2020/01/13	1	296.00	1	293.00	298.50	0	36	0.00%
2020/01/10	1	290.00	0	0.00	291.50	1	39	2.56%
2020/01/09	3	289.50	2	289.75	289.50	1	39	2.55%
2020/01/08	4	289.75	0	0.00	290.50	4	40	9.95%
2020/01/07	18	289.31	2	289.50	291.00	16	40	39.43%
2020/01/06	3	289.50	0	0.00	290.00	3	39	7.58%
2020/01/03	3	289.00	1	288.00	290.00	2	40	4.95%
2020/01/02	4	289.25	1	289.50	290.00	3	40	7.37%
2019/12/31	5	289.10	0	0.00	290.00	5	40	12.25%
2019/12/30	1	290.00	0	0.00	292.50	1	40	2.47%
2019/12/27	1	290.00	0	0.00	292.00	1	40	2.46%
2019/12/26	0	0.00	1	291.00	292.00	-1	40	-2.44%
2019/12/25	0	0.00	1	291.50	292.50	-1	41	-2.42%
2019/12/24	1	290.00	0	0.00	292.00	1	41	2.39%
2019/12/20	14	293.71	3	292.67	294.00	11	42	25.97%
2019/12/19	0	0.00	4	292.13	294.00	-4	42	-9.47%
2019/12/18	2	289.50	4	290.88	293.00	-2	41	-4.78%
2019/12/17	5	288.10	3	288.67	288.50	2	41	4.79%
2019/12/16	4	288.75	2	289.25	288.00	2	41	4.80%
2019/12/13	2	289.50	5	290.30	291.00	-3	42	-7.03%
2019/12/12	5	289.90	6	292.17	290.00	-1	42	-2.36%
2019/12/11	7	289.36	0	0.00	291.50	7	42	16.41%
2019/12/09	3	285.00	0	0.00	286.00	3	43	6.97%
2019/12/06	2	284.25	0	0.00	284.00	2	43	4.65%
2019/12/05	3	282.83	1	283.00	285.00	2	43	4.59%
2019/12/04	4	283.63	0	0.00	285.00	4	44	9.09%
2019/12/03	5	282.00	1.9	280.55	281.50	3.1	44	6.94%
2019/12/02	13	283.12	0	0.00	286.50	13	44	29.35%
2019/11/29	1	278.00	2	279.50	280.00	-1	43	-2.28%
2019/11/28	1	285.00	0	0.00	285.00	1	43	2.31%
2019/11/27	0	0.00	2	289.25	288.50	-2	43	-4.59%
2019/11/25	1	285.00	0	0.00	289.00	1	43	2.30%
2019/11/22	5	284.80	0	0.00	285.00	5	43	11.45%
2019/11/21	8	284.44	0	0.00	284.50	8	43	18.36%
2019/11/19	10	284.00	1	284.50	288.00	9	42	20.96%
2019/11/18	21	283.19	2	284.25	283.00	19	43	43.97%
2019/11/15	22	281.93	11	282.00	282.00	11	42	25.77%
2019/11/14	6	280.92	0	0.00	281.50	6	42	14.09%
2019/11/13	3	282.67	0	0.00	285.50	3	42	7.00%
2019/11/12	27	281.19	0	0.00	280.50	27	43	61.81%
2019/11/11	18	283.56	0	0.00	283.00	18	44	40.43%
2019/11/08	24	285.50	1	289.50	285.50	23	44	51.63%
2019/11/07	4	284.50	1	287.50	289.00	3	43	6.84%
2019/11/06	22	284.86	0	0.00	288.00	22	43	50.50%
2019/11/05	44	279.66	0	0.00	282.50	44	41	105.01%
2019/11/04	17	276.88	3	277.83	275.00	14	39	35.07%
2019/11/01	2	268.25	0	0.00	272.50	2	39	5.09%
2019/10/31	3	263.00	0.1	265.00	264.00	2.9	37	7.64%
2019/10/24	1	259.50	4.7	259.36	261.50	-3.7	39	-9.21%
2019/10/23	3	260.50	0	0.00	259.00	3	40	7.47%
2019/10/21	1	258.00	0	0.00	258.50	1	40	2.47%
2019/10/18	4	259.13	0	0.00	257.00	4	40	9.88%
2019/10/17	2	261.75	0	0.00	261.00	2	36	5.43%
2019/10/16	1	261.00	0.8	235.50	264.00	0.2	36	0.46%
2019/10/15	1	258.00	2	261.00	261.00	-1	36	-2.73%
2019/10/14	8	256.38	3	256.50	257.00	5	36	13.74%
2019/10/09	0	0.00	16	254.63	253.00	-16	36	-44.32%
2019/10/08	0	0.00	2	258.00	257.00	-2	35	-5.57%
2019/10/07	0	0.00	2.2	259.25	260.00	-2.2	36	-6.07%
2019/10/04	0	0.00	1	259.00	259.00	-1	36	-2.70%
2019/10/03	1	260.00	1	259.00	259.00	0	38	0.00%
2019/10/02	0	0.00	2	262.50	261.50	-2	39	-5.12%
2019/10/01	1	262.00	2	262.50	261.00	-1	38	-2.58%
2019/09/27	5	262.60	2	259.00	261.50	3	38	7.78%
2019/09/26	0	0.00	1	273.00	270.00	-1	37	-2.64%
2019/09/23	1	267.00	0	0.00	267.50	1	38	2.63%
2019/09/20	0	0.00	1	270.50	270.50	-1	39	-2.55%
2019/09/18	1	267.50	0	0.00	267.50	1	39	2.54%
2019/09/16	2	269.25	0	0.00	266.50	2	40	4.99%
2019/09/12	2	266.75	0	0.00	268.50	2	39	5.12%
2019/09/11	6	265.67	3	265.83	264.50	3	39	7.61%
2019/09/10	3	263.67	0	0.00	264.00	3	38	7.89%
2019/09/09	11	263.86	0	0.00	262.00	11	38	28.77%
2019/09/06	5	260.10	1	260.00	263.00	4	38	10.46%
2019/09/05	1	261.00	0	0.00	258.00	1	38	2.62%
2019/09/04	1	261.50	0	0.00	261.50	1	38	2.61%
2019/09/03	1	258.00	1	257.00	258.00	0	38	0.00%
2019/09/02	2	259.00	0	0.00	259.50	2	38	5.13%
2019/08/30	2	258.25	0	0.00	258.50	2	39	5.09%
2019/08/29	2	257.50	0	0.00	257.50	2	41	4.77%
2019/08/28	5	256.90	1	257.00	257.50	4	42	9.41%
2019/08/27	3	258.50	3	258.33	257.50	0	43	0.00%
2019/08/26	1	256.00	0	0.00	257.50	1	44	2.25%
2019/08/23	1	256.00	0	0.00	257.50	1	45	2.22%
2019/08/22	1	257.50	0	0.00	257.50	1	46	2.13%
2019/08/21	4	257.13	1	258.00	257.00	3	48	6.24%
2019/08/19	4	256.75	0	0.00	257.00	4	47	8.41%
2019/08/16	6	256.67	5	256.80	256.50	1	48	2.08%
2019/08/15	2	257.00	11.5	258.35	257.50	-9.5	47	-19.81%
2019/08/14	5	261.40	0	0.00	261.00	5	47	10.54%
2019/08/13	0	0.00	3	252.67	251.00	-3	47	-6.38%
2019/08/12	5	254.10	3	254.17	254.00	2	47	4.20%
2019/08/08	4	253.25	1	254.00	253.50	3	47	6.30%
2019/08/07	9	252.11	1	253.50	249.00	8	47	16.78%
2019/08/06	1	248.00	2	249.75	250.50	-1	48	-2.07%
2019/08/05	14	252.11	7	252.14	251.00	7	48	14.34%
2019/08/02	0	0.00	3	258.33	257.50	-3	48	-6.20%
2019/08/01	0	0.00	8	261.50	263.00	-8	48	-16.50%
2019/07/31	7	263.29	3	263.00	262.00	4	49	8.13%
2019/07/30	9	263.22	3	262.83	263.00	6	49	12.04%
2019/07/29	5	264.60	2	264.50	263.00	3	51	5.85%
2019/07/26	8	264.31	3	265.17	266.00	5	51	9.66%
2019/07/25	7	262.79	3.3	261.68	262.00	3.7	51	7.22%
2019/07/24	13	262.77	0	0.00	261.50	13	54	23.94%
2019/07/23	3	264.67	1	264.50	264.50	2	56	3.55%
2019/07/22	5	264.90	0	0.00	265.00	5	56	8.88%
2019/07/19	5	265.70	0	0.00	265.00	5	56	8.86%
2019/07/17	16	264.66	0	0.00	265.00	16	56	28.55%
2019/07/16	5	264.10	0	0.00	264.50	5	55	9.04%
2019/07/15	3	264.00	0	0.00	263.50	3	54	5.49%
2019/07/12	3	263.00	0	0.00	263.00	3	55	5.44%
2019/07/11	4	261.88	4	262.00	262.00	0	55	0.00%
2019/07/09	2	260.50	0	0.00	260.00	2	53	3.72%
2019/07/08	1	256.00	0	0.00	256.00	1	56	1.77%
2019/06/28	1	261.00	5	261.10	262.50	-4	65	-6.11%
2019/06/19	1	248.00	0	0.00	251.50	1	64	1.56%
2019/06/18	1	249.50	0	0.00	247.50	1	64	1.56%
2019/06/14	0	0.00	1	247.00	247.00	-1	67	-1.47%
2019/06/13	0	0.00	2	242.50	245.00	-2	69	-2.88%
2019/06/12	2	245.00	2	245.00	243.00	0	69	0.00%
2019/06/11	0	0.00	5	244.20	246.00	-5	73	-6.81%
2019/06/06	1	242.50	0	0.00	242.50	1	74	1.34%
2019/06/05	20	241.48	38.2	243.67	242.00	-18.2	74	-24.40%
2019/06/04	7	251.21	16	251.31	249.00	-9	72	-12.41%
2019/06/03	0	0.00	1	253.50	255.00	-1	74	-1.34%
2019/05/31	6	263.00	8	263.50	262.00	-2	75	-2.67%
2019/05/30	2	263.75	2	265.00	263.00	0	74	0.00%
2019/05/29	0	0.00	10	264.45	265.50	-10	77	-12.88%
2019/05/28	1	261.50	6	274.00	274.00	-5	78	-6.38%
2019/05/27	2	263.50	11.5	262.70	261.50	-9.5	78	-12.07%
2019/05/24	0	0.00	3	264.33	263.00	-3	80	-3.74%
2019/05/23	3	264.83	11	264.68	265.00	-8	81	-9.84%
2019/05/22	3	264.17	2	263.00	263.00	1	82	1.21%
2019/05/21	3	264.00	8	263.13	263.50	-5	87	-5.74%
2019/05/20	3	258.50	5	263.90	262.50	-2	88	-2.25%
2019/05/17	0	0.00	2	254.75	255.50	-2	89	-2.24%
2019/05/16	1	254.00	4	255.50	254.00	-3	90	-3.33%
2019/05/15	0	0.00	1	257.00	257.00	-1	93	-1.07%
2019/05/14	1	252.00	1	258.00	259.00	0	100	0.00%
2019/05/13	5	259.00	0	0.00	258.50	5	103	4.84%
2019/05/10	1	262.00	1	261.50	262.00	0	111	0.00%
2019/05/09	2	263.00	1	265.00	265.00	1	113	0.88%
2019/05/08	11	266.36	2	265.00	269.00	9	115	7.78%
2019/05/07	21	270.71	0	0.00	271.50	21	118	17.75%
2019/05/06	38	267.14	1	270.50	267.50	37	120	30.74%
2019/05/03	0	0.00	3	275.17	272.50	-3	119	-2.51%
2019/05/02	9	278.44	1	279.00	278.00	8	121	6.60%
2019/04/30	4	281.13	14	280.61	275.50	-10	121	-8.25%
2019/04/29	1	268.00	4	278.63	279.00	-3	119	-2.52%
2019/04/26	1	268.00	2.2	269.36	271.00	-1.2	117	-1.02%
2019/04/25	1	270.00	1	270.50	270.50	0	121	0.00%
2019/04/24	0	0.00	1	272.50	272.50	-1	121	-0.82%
2019/04/23	1	275.50	1	273.50	273.50	0	122	0.00%
2019/04/22	1	275.00	2	275.00	273.00	-1	125	-0.80%
2019/04/19	0	0.00	1	274.50	274.50	-1	129	-0.77%
2019/04/18	0	0.00	6	274.50	273.50	-6	129	-4.63%
2019/04/17	0	0.00	5	272.80	276.00	-5	129	-3.85%
2019/04/16	0	0.00	1	273.00	273.00	-1	130	-0.77%
2019/04/15	0	0.00	2	276.00	276.00	-2	131	-1.53%
2019/04/12	0	0.00	10	277.15	278.00	-10	131	-7.59%
2019/04/11	34	275.03	9	274.44	275.00	25	127	19.56%
2019/04/10	8	258.31	10	256.55	263.00	-2	122	-1.63%
2019/04/08	1	252.00	2	252.00	253.00	-1	120	-0.83%
2019/04/03	4	251.88	3	252.33	252.00	1	120	0.83%
2019/04/02	4	250.00	4	250.25	250.50	0	121	0.00%
2019/04/01	2	253.00	1	250.00	251.50	1	120	0.83%
2019/03/29	6	254.33	0	0.00	254.50	6	120	5.00%
2019/03/28	2	257.00	0	0.00	257.00	2	120	1.67%
2019/03/27	2	256.00	0	0.00	256.50	2	121	1.65%
2019/03/26	2	255.25	0	0.00	255.50	2	121	1.64%
2019/03/25	1	252.50	0	0.00	254.00	1	123	0.81%
2019/03/22	3	253.83	0	0.00	255.00	3	122	2.45%
2019/03/21	3	257.83	2	257.25	257.00	1	121	0.82%
2019/03/20	1	259.50	1	257.00	260.50	0	121	0.00%
2019/03/19	3	251.33	22.3	251.47	256.00	-19.3	121	-15.84%
2019/03/18	6	252.50	0	0.00	253.00	6	119	5.04%
2019/03/15	2	261.50	2	259.00	259.00	0	117	0.00%
2019/03/14	25	261.60	0	0.00	263.00	25	117	21.25%
2019/03/13	4	255.38	0	0.00	257.00	4	115	3.47%
2019/03/12	2	253.00	2	253.50	253.50	0	114	0.00%
2019/03/11	5	253.00	2	252.00	253.00	3	116	2.59%
2019/03/08	1	250.00	5	253.70	253.50	-4	118	-3.36%
2019/03/07	14	255.79	0	0.00	255.00	14	120	11.63%
2019/03/06	0	0.00	6	252.00	253.00	-6	123	-4.85%
2019/03/05	0	0.00	15	252.10	252.50	-15	124	-12.04%
2019/03/04	0	0.00	42	248.25	252.00	-42	124	-33.74%
2019/02/27	2	241.50	16	243.81	246.00	-14	121	-11.57%
2019/02/26	16	242.34	13.4	242.03	242.50	2.6	119	2.18%
2019/02/25	0	0.00	11	241.91	242.00	-11	117	-9.36%
2019/02/22	0	0.00	6	240.67	240.00	-6	115	-5.18%
2019/02/21	0	0.00	16	245.56	244.50	-16	114	-13.95%
2019/02/20	0	0.00	19	241.84	243.50	-19	112	-16.83%
2019/02/19	4	236.75	4	236.00	234.00	0	109	0.00%
2019/02/18	3	241.00	4	242.25	240.50	-1	109	-0.92%
2019/02/15	11	242.91	4	243.38	244.00	7	108	6.46%
2019/02/14	35	242.94	5	243.00	244.00	30	107	28.03%
2019/02/13	34	239.88	2	240.50	241.00	32	103	30.88%
2019/02/12	29	233.71	0	0.00	232.50	29	97	29.72%
2019/02/11	62	234.24	8	228.56	235.00	54	95	56.80%
2019/01/30	2	225.75	2	225.75	226.50	0	87	0.00%
2019/01/29	2	224.75	9	224.06	226.00	-7	86	-8.11%
2019/01/28	2	222.00	31	222.82	225.50	-29	84	-34.21%
2019/01/25	21	217.62	0	0.00	219.00	21	82	25.56%
2019/01/24	13	215.38	0	0.00	215.50	13	80	16.09%
2019/01/23	7	213.00	0	0.00	214.00	7	83	8.43%
2019/01/22	4	208.75	0	0.00	208.50	4	82	4.86%
2019/01/21	0	0.00	1	212.00	212.00	-1	82	-1.22%
2019/01/18	10	213.20	0	0.00	213.50	10	84	11.83%
2019/01/17	19	208.50	0.7	209.00	209.00	18.3	85	21.34%
2019/01/15	1	206.50	0	0.00	207.00	1	85	1.16%
2019/01/14	6	204.92	3	204.50	205.00	3	90	3.32%
2019/01/11	0	0.00	22	200.64	201.50	-22	91	-24.09%
2019/01/10	0	0.00	1	197.00	197.00	-1	88	-1.12%
2019/01/09	3	197.67	0	0.00	198.00	3	90	3.31%
2019/01/08	1	195.00	0	0.00	195.00	1	93	1.07%
2019/01/07	0	0.00	4	192.75	193.50	-4	96	-4.16%
2019/01/04	9	190.11	0	0.00	190.50	9	98	9.16%
2019/01/03	0	0.00	0.9	186.00	187.50	-0.9	101	-0.88%
2019/01/02	1	187.00	1	187.50	187.50	0	102	0.00%
2018/12/28	1	185.50	1	188.00	188.00	0	103	0.00%
2018/12/27	1	186.00	0	0.00	187.00	1	106	0.94%
2018/12/26	2	183.50	0	0.00	183.50	2	106	1.88%
2018/12/25	1	182.00	0	0.00	183.00	1	107	0.93%
2018/12/24	3	188.17	0	0.00	188.50	3	106	2.81%
2018/12/20	0	0.00	11	192.18	193.00	-11	109	-10.03%
2018/12/19	0	0.00	1	197.50	195.00	-1	110	-0.91%
2018/12/18	0	0.00	3	195.00	195.50	-3	112	-2.67%
2018/12/13	3	199.50	0	0.00	198.00	3	117	2.55%
2018/12/10	1	199.00	0	0.00	200.00	1	118	0.85%
2018/12/06	11	198.55	2	198.00	199.00	9	119	7.53%
2018/12/05	0	0.00	3	197.67	197.50	-3	119	-2.51%
2018/12/04	1	200.50	8	200.19	199.50	-7	119	-5.86%
2018/12/03	0	0.00	13	200.38	200.50	-13	120	-10.81%
2018/11/30	1	196.50	11	197.50	197.00	-10	117	-8.52%
2018/11/29	0	0.00	9	197.33	197.50	-9	116	-7.73%
2018/11/28	2	191.00	2	192.00	192.00	0	111	0.00%
2018/11/27	2	187.75	0	0.00	187.50	2	109	1.83%
2018/11/26	0	0.00	1	187.00	187.00	-1	109	-0.92%
2018/11/23	0	0.00	5	186.50	186.00	-5	110	-4.52%
2018/11/22	0	0.00	3	187.17	187.50	-3	112	-2.67%
2018/11/21	0	0.00	1	186.50	186.50	-1	114	-0.87%
2018/11/20	0	0.00	2	186.25	187.00	-2	119	-1.68%
2018/11/19	0	0.00	2	185.75	185.50	-2	120	-1.67%
2018/11/16	0	0.00	5	188.00	187.50	-5	120	-4.15%
2018/11/15	2	187.50	12	188.21	187.50	-10	121	-8.25%
2018/11/14	2	186.50	2	186.50	186.50	0	123	0.00%
2018/11/13	0	0.00	2	186.75	186.50	-2	123	-1.61%
2018/11/12	3	187.17	2	186.50	186.50	1	126	0.79%
2018/11/09	2	187.25	6	187.08	187.00	-4	129	-3.08%
2018/11/08	8	188.00	8	187.94	187.50	0	130	0.00%
2018/11/07	1	188.50	3	186.83	186.50	-2	132	-1.51%
2018/11/06	0	0.00	8	187.06	186.50	-8	137	-5.81%
2018/11/05	2	187.00	7	187.57	187.00	-5	138	-3.60%
2018/11/02	0	0.00	11	185.86	186.00	-11	138	-7.94%
2018/11/01	0	0.00	15	185.70	185.50	-15	139	-10.76%
2018/10/31	0	0.00	20.8	187.75	186.50	-20.8	139	-14.89%
2018/10/30	0	0.00	10	185.25	185.50	-10	140	-7.14%
2018/10/29	5	185.10	0.8	184.50	184.50	4.2	141	2.96%
2018/10/26	3	185.33	17.8	184.48	183.00	-14.8	142	-10.37%
2018/10/25	1	182.00	1	182.50	182.50	0	142	0.00%
2018/10/24	0	0.00	5	183.40	183.50	-5	144	-3.47%
2018/10/23	0	0.00	6	182.42	182.50	-6	144	-4.15%
2018/10/22	23	182.59	8	181.88	185.00	15	143	10.44%
2018/10/19	14	173.21	4	175.38	179.00	10	139	7.15%
2018/10/18	8	170.19	0	0.00	171.00	8	145	5.49%
2018/10/17	15	170.63	1	172.00	170.50	14	148	9.41%
2018/10/16	17	169.91	7	171.07	169.00	10	150	6.66%
2018/10/15	8	170.50	10	171.65	170.00	-2	148	-1.35%
2018/10/12	11	172.50	10.3	172.33	173.50	0.7	146	0.48%
2018/10/11	5	172.50	18	172.28	174.00	-13	145	-8.92%
2018/10/09	2	176.00	3	178.83	180.00	-1	142	-0.70%
2018/10/08	2	176.00	6.4	175.77	176.00	-4.4	142	-3.09%
2018/10/05	10	175.75	15	175.93	174.00	-5	142	-3.50%
2018/10/04	2	178.00	4	178.25	178.00	-2	141	-1.42%
2018/10/03	1	181.00	1	179.00	180.50	0	141	0.00%
2018/10/02	2	179.25	0	0.00	180.50	2	141	1.41%
2018/10/01	3	177.50	0	0.00	179.00	3	141	2.12%
2018/09/28	3	177.33	3	178.17	177.50	0	141	0.00%
2018/09/27	10	177.20	1	178.50	176.50	9	140	6.40%
2018/09/26	9	178.00	0	0.00	178.50	9	140	6.43%
2018/09/25	13	178.08	2	178.25	178.50	11	140	7.86%
2018/09/21	0	0.00	1	179.50	180.00	-1	138	-0.72%
2018/09/20	2	179.00	5	183.00	179.50	-3	137	-2.19%
2018/09/19	2	186.25	4	185.75	184.00	-2	134	-1.48%
2018/09/18	0	0.00	8	187.50	185.00	-8	134	-5.93%
2018/09/17	0	0.00	3.5	189.21	188.00	-3.5	134	-2.61%
2018/09/14	1	191.00	5	190.90	191.50	-4	138	-2.89%
2018/09/13	0	0.00	8.9	189.66	190.00	-8.9	139	-6.40%
2018/09/12	0	0.00	2	187.75	188.50	-2	139	-1.44%
2018/09/06	2	191.50	0	0.00	191.00	2	134	1.49%
2018/09/05	0	0.00	5.4	191.70	190.50	-5.4	134	-4.00%
2018/09/04	4	193.50	0	0.00	192.50	4	134	2.96%
2018/08/31	0	0.00	11.9	194.03	194.50	-11.9	136	-8.74%
2018/08/30	3	195.17	0	0.00	194.00	3	137	2.19%
2018/08/27	1	199.50	2	199.00	197.50	-1	137	-0.73%
2018/08/21	4	195.13	2	197.50	196.00	2	138	1.45%
2018/08/20	4	190.63	1	191.00	191.00	3	135	2.22%
2018/08/17	2	189.75	2	190.00	187.00	0	134	0.00%
2018/08/16	3	186.00	4.6	187.22	189.00	-1.6	135	-1.18%
2018/08/15	4	190.50	0	0.00	191.00	4	137	2.91%
2018/08/14	17	190.47	0	0.00	190.50	17	136	12.47%
2018/08/13	0	0.00	4	192.13	189.00	-4	134	-2.96%
2018/08/10	5	196.70	15	197.87	196.50	-10	130	-7.65%
2018/08/09	1	196.50	1	196.50	197.00	0	130	0.00%
2018/08/08	0	0.00	3	196.33	196.50	-3	131	-2.29%
2018/08/07	0	0.00	6	196.00	197.00	-6	131	-4.58%
2018/08/06	0	0.00	8	196.94	196.00	-8	130	-6.11%
2018/08/03	2	198.25	11	198.36	198.00	-9	129	-6.95%
2018/08/02	0	0.00	9	199.61	199.00	-9	129	-6.95%
2018/08/01	5	200.20	25	199.86	200.00	-20	127	-15.64%
2018/07/31	0	0.00	27	200.98	200.00	-27	124	-21.63%
2018/07/27	5	201.30	0	0.00	201.00	5	120	4.14%
2018/07/26	0	0.00	3	201.50	201.50	-3	119	-2.51%
2018/07/25	0	0.00	14.8	201.80	200.00	-14.8	119	-12.43%
2018/07/24	5	207.70	42.1	208.04	206.50	-37.1	111	-33.36%
2018/07/23	2	209.75	28	212.09	210.50	-26	108	-23.93%
2018/07/20	4	212.13	18	210.61	207.00	-14	108	-12.96%
2018/07/19	1	211.50	7	210.93	210.00	-6	108	-5.52%
2018/07/18	1	214.50	21	212.07	213.50	-20	111	-17.91%
2018/07/17	1	211.00	10	214.35	213.50	-9	111	-8.06%
2018/07/16	2	210.25	13	211.54	210.50	-11	112	-9.78%
2018/07/13	4	208.63	11	207.82	208.50	-7	113	-6.15%
2018/07/12	2	207.50	10	208.25	207.50	-8	114	-7.00%
2018/07/11	3	210.67	7	210.64	210.50	-4	115	-3.46%
2018/07/10	3	210.83	9	211.06	211.50	-6	116	-5.17%
2018/07/09	6	211.42	3	212.00	212.50	3	117	2.56%
2018/07/06	3	209.83	11.7	209.86	209.50	-8.7	118	-7.33%
2018/07/05	2	208.50	3	210.67	208.00	-1	127	-0.79%
2018/07/04	11	210.95	9	211.61	212.00	2	129	1.55%
2018/07/03	7	208.43	20	208.40	208.00	-13	131	-9.92%
2018/07/02	1	216.00	3	214.67	212.50	-2	130	-1.54%
2018/06/29	3	215.00	4	214.63	216.00	-1	130	-0.77%
2018/06/28	2	212.00	6.6	208.57	209.00	-4.6	130	-3.50%
2018/06/27	7	208.93	9.6	207.52	205.50	-2.6	130	-1.96%
2018/06/26	7	210.86	0	0.00	212.50	7	130	5.37%
2018/06/25	30	212.42	36	213.89	211.50	-6	132	-4.51%
2018/06/22	26	223.65	18.8	223.28	223.00	7.2	130	5.49%
2018/06/21	3	224.50	11	224.73	225.00	-8	130	-6.15%
2018/06/20	0	0.00	4	221.63	220.50	-4	130	-3.05%
2018/06/19	0	0.00	3	220.67	220.00	-3	132	-2.27%
2018/06/15	3	221.00	0	0.00	220.50	3	132	2.26%
2018/06/14	5	221.50	0	0.00	221.00	5	132	3.77%
2018/06/13	7	222.21	1	222.50	222.50	6	133	4.51%
2018/06/12	8	221.75	1	224.50	221.50	7	133	5.26%
2018/06/08	2	221.75	0	0.00	222.00	2	134	1.48%
2018/06/07	5	224.10	12.8	224.36	223.00	-7.8	135	-5.79%
2018/06/06	7	226.00	18	226.56	226.50	-11	136	-8.08%
2018/06/05	0	0.00	25	227.78	228.00	-25	136	-18.28%
2018/06/04	0	0.00	8	230.69	232.00	-8	136	-5.84%
2018/06/01	6	235.33	0	0.00	240.00	6	135	4.44%
2018/05/31	0	0.00	6	227.17	227.00	-6	132	-4.54%
2018/05/30	4	226.25	0	0.00	227.00	4	134	2.97%
2018/05/29	27	226.04	1	226.00	225.50	26	136	19.11%
2018/05/28	16	224.16	0	0.00	223.00	16	137	11.66%
2018/05/25	9	224.72	0	0.00	226.50	9	139	6.47%
2018/05/24	45	223.32	0	0.00	226.00	45	141	31.90%
2018/05/23	13	225.31	0	0.00	222.00	13	141	9.16%
2018/05/22	2	235.75	0	0.00	233.00	2	138	1.44%
2018/05/21	7	233.86	0	0.00	234.00	7	143	4.88%
2018/05/18	1	241.00	1	242.00	234.50	0	150	0.00%
2018/05/17	3	240.50	2	243.00	238.00	1	153	0.65%
2018/05/16	2	241.50	6	241.67	242.50	-4	155	-2.58%
2018/05/15	0	0.00	6	244.75	242.00	-6	162	-3.68%
2018/05/14	3	251.33	18	247.03	248.00	-15	167	-8.93%
2018/05/11	1	254.50	14	254.36	254.50	-13	171	-7.56%
2018/05/10	4	255.25	21	256.19	260.50	-17	181	-9.39%
2018/05/09	2	246.00	5	245.50	246.50	-3	180	-1.66%
2018/05/08	1	247.50	8	246.88	247.50	-7	190	-3.68%
2018/05/07	0	0.00	6	245.67	245.50	-6	200	-3.00%
2018/05/04	1	247.50	4	248.13	247.50	-3	203	-1.48%
2018/05/03	8	249.25	0	0.00	249.50	8	203	3.93%
2018/05/02	2	248.00	12	248.17	249.50	-10	203	-4.92%
2018/04/30	15	247.23	6	247.42	246.50	9	203	4.42%
2018/04/27	14	249.04	0	0.00	250.50	14	205	6.81%
2018/04/26	12	252.63	4	255.75	250.00	8	205	3.90%
2018/04/25	12	256.50	3	258.83	255.50	9	206	4.37%
2018/04/24	34	258.92	3	256.50	261.50	31	207	14.99%
2018/04/23	23.1	260.76	3	262.33	259.50	20.1	204	9.84%
2018/04/20	16	262.44	1	262.00	262.00	15	203	7.36%
2018/04/19	11	259.95	5	262.40	260.50	6	203	2.95%
2018/04/18	13	265.04	6	266.75	262.50	7	201	3.47%
2018/04/17	21	268.86	17	269.44	267.50	4	200	1.99%
2018/04/16	19	273.24	7	273.43	271.50	12	199	6.01%
2018/04/13	3	276.33	11	277.18	276.50	-8	199	-4.02%
2018/04/12	7	281.43	0	0.00	280.00	7	199	3.50%
2018/04/11	193.2	287.47	0	0.00	287.00	193.2	199	96.88%	大買/鉅額交易
2018/04/10	12	279.63	0	0.00	280.00	12	192	6.24%
2018/04/09	12	275.29	0	0.00	276.50	12	191	6.26%
2018/04/03	2	271.00	0	0.00	277.50	2	191	1.05%
2018/04/02	10	270.95	0	0.00	271.50	10	196	5.08%
2018/03/30	7	273.57	0	0.00	273.50	7	198	3.53%
2018/03/29	19	277.97	0	0.00	276.00	19	199	9.53%
2018/03/28	20	275.45	2	273.00	279.50	18	197	9.10%
2018/03/27	11	268.41	2	268.50	267.50	9	194	4.62%
2018/03/26	2	268.00	15	269.13	268.50	-13	193	-6.71%
2018/03/23	2	268.75	0	0.00	270.50	2	194	1.03%
2018/03/22	3	273.33	0	0.00	272.00	3	192	1.56%
2018/03/21	7	276.64	0	0.00	276.50	7	190	3.67%
2018/03/20	5	276.50	1	276.00	277.50	4	190	2.10%
2018/03/19	1	278.00	0	0.00	277.00	1	192	0.52%
2018/03/16	4	277.25	23	277.04	277.00	-19	191	-9.90%
2018/03/15	10	276.90	0	0.00	279.00	10	192	5.21%
2018/03/14	3	280.83	1	281.00	278.50	2	194	1.03%
2018/03/13	10	282.15	1	286.50	282.00	9	193	4.66%
2018/03/12	4	285.75	12	289.75	286.00	-8	191	-4.18%
2018/03/09	6	289.00	2	289.00	289.00	4	190	2.10%
2018/03/08	10	288.25	1	290.00	286.50	9	189	4.75%
2018/03/07	11	286.45	0	0.00	287.00	11	187	5.86%
2018/03/06	15	287.50	0	0.00	288.00	15	186	8.06%
2018/03/05	34	285.22	0	0.00	291.00	34	184	18.39%
2018/03/02	13	297.12	1	295.00	294.00	12	181	6.63%
2018/03/01	14	293.64	1	296.00	293.00	13	179	7.26%
2018/02/27	2	299.00	1	300.50	300.00	1	176	0.57%
2018/02/26	6	299.25	0	0.00	300.00	6	174	3.44%
2018/02/23	5	291.40	2	293.00	295.00	3	171	1.74%
2018/02/22	9	290.00	1	289.50	287.50	8	169	4.73%
2018/02/21	0	0.00	3	293.67	289.50	-3	167	-1.79%
2018/02/12	4	287.63	65	286.90	287.00	-61	162	-37.50%
2018/02/09	4	273.50	1	282.00	281.00	3	154	1.94%
2018/02/08	2	277.50	1	280.00	276.50	1	150	0.67%
2018/02/07	4	281.38	5	278.30	277.00	-1	147	-0.68%
2018/02/06	3	270.00	18	268.92	270.00	-15	139	-10.78%
2018/02/05	4	277.38	8	278.19	277.50	-4	133	-2.99%
2018/02/02	2	267.00	1	279.50	276.50	1	130	0.77%
2018/02/01	3	261.67	2	261.50	263.50	1	120	0.83%
2018/01/31	4	259.88	27.4	259.20	263.50	-23.4	118	-19.85%
2018/01/30	10	247.25	5	254.80	255.50	5	110	4.53%
2018/01/29	6	234.83	0	0.00	234.50	6	101	5.89%
2018/01/26	0	0.00	1	233.00	232.50	-1	101	-0.98%
2018/01/25	0	0.00	1	233.50	232.00	-1	102	-0.97%
2018/01/24	3	232.67	12	232.54	235.00	-9	104	-8.57%
2018/01/23	5	231.40	0	0.00	235.50	5	106	4.68%
2018/01/22	6	228.00	0	0.00	230.00	6	105	5.67%
2018/01/19	5	227.00	0	0.00	225.00	5	105	4.76%
2018/01/18	3	231.83	0	0.00	231.50	3	101	2.96%
2018/01/17	1	229.50	15	228.57	230.00	-14	97	-14.31%
2018/01/16	7	226.07	0	0.00	227.00	7	95	7.31%
2018/01/15	8	225.19	0	0.00	225.50	8	94	8.46%
2018/01/12	3	221.83	0	0.00	222.50	3	95	3.15%
2018/01/11	4	221.25	0	0.00	220.50	4	95	4.21%
2018/01/08	1	224.00	44	226.19	224.00	-43	92	-46.48%
2018/01/05	4	221.75	0	0.00	223.00	4	90	4.41%
2018/01/04	51	220.67	0	0.00	223.50	51	89	57.30%
2018/01/03	50	221.02	0	0.00	222.00	50	87	57.14%
2018/01/02	51	219.51	0	0.00	220.00	51	85	59.39%