譜瑞-KY (4966)-港商野村券商分點個股進出

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

譜瑞-KY

(4966)

可現股當沖

股價
758
漲跌
▼5
漲幅
-0.66%
成交量
714張
產業
上櫃半導體類股
353人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

譜瑞-KY (4966)籌碼相關－港商野村券商分點個股進出

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

港商野村券商分點個股進出
港商野村券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	9	756.78	13	755.77	758.00	-4	1,502	-0.27%
2024/05/07	35	766.91	51	765.55	763.00	-16	1,502	-1.06%
2024/05/06	28	800.96	30	794.20	792.00	-2	1,486	-0.13%
2024/05/03	62	798.69	57	806.16	784.00	5	1,472	0.34%
2024/05/02	35	752.66	30	756.93	769.00	5	1,448	0.35%
2024/04/30	14	752.57	126	754.66	749.00	-112	1,450	-7.72%	大賣/鉅額交易
2024/04/29	92	761.50	65	763.26	768.00	27	1,459	1.85%
2024/04/26	88	718.20	63	717.92	723.00	25	1,441	1.73%
2024/04/25	21	726.24	174	723.36	723.00	-153	1,414	-10.81%	大賣/鉅額交易
2024/04/24	87	801.40	65	802.83	803.00	22	1,380	1.59%
2024/04/23	123	775.85	65	773.58	777.00	58	1,365	4.25%	大買/
2024/04/22	73	789.78	25	794.60	783.00	48	1,347	3.56%
2024/04/19	135	799.94	45	808.38	800.00	90	1,350	6.67%	大買/
2024/04/18	21	847.95	15	849.60	845.00	6	1,332	0.45%
2024/04/17	48	839.90	17	837.88	844.00	31	1,346	2.30%
2024/04/16	40	837.88	15	845.33	840.00	25	1,351	1.85%
2024/04/15	30	868.77	10	884.60	862.00	20	1,346	1.49%
2024/04/12	13	904.62	11	908.36	899.00	2	1,338	0.15%
2024/04/11	19	911.32	31	912.94	899.00	-12	1,338	-0.90%
2024/04/10	32	922.47	7	920.29	920.00	25	1,337	1.87%
2024/04/09	84	921.87	65	923.15	923.00	19	1,344	1.41%
2024/04/08	171	932.70	94	933.95	925.00	77	1,349	5.71%	大買/
2024/04/03	50	894.62	16	899.06	894.00	34	1,317	2.58%
2024/04/02	42	903.81	46	904.33	902.00	-4	1,326	-0.30%
2024/04/01	42	921.52	40	928.20	914.00	2	1,315	0.15%
2024/03/29	46	926.70	13	919.15	934.00	33	1,310	2.52%
2024/03/28	23	928.09	196	925.20	920.00	-173	1,316	-13.15%	大賣/鉅額交易
2024/03/27	21	933.81	19	936.89	936.00	2	1,312	0.15%
2024/03/26	16	949.50	19	967.05	935.00	-3	1,307	-0.23%
2024/03/25	21	984.71	27	979.48	969.00	-6	1,300	-0.46%
2024/03/22	51	981.49	12	984.33	980.00	39	1,317	2.96%
2024/03/21	19	992.95	43	989.14	980.00	-24	1,329	-1.81%
2024/03/20	68	974.25	25	972.68	966.00	43	1,327	3.24%
2024/03/19	54	986.85	48	986.44	980.00	6	1,353	0.44%
2024/03/18	0	0.00	155	1027.29	1015.00	-155	1,366	-11.34%	大賣/鉅額交易
2024/03/15	0	0.00	20	1067.50	1075.00	-20	1,365	-1.47%
2024/03/14	61	1026.48	36	1016.28	1045.00	25	1,370	1.82%
2024/03/13	21	1005.38	18	995.94	988.00	3	1,376	0.22%
2024/03/12	59	1035.25	51	1033.53	1035.00	8	1,357	0.59%
2024/03/11	27	1028.70	31.3	1028.13	1030.00	-4.3	1,354	-0.32%
2024/03/08	9	1038.89	17	1043.24	1030.00	-8	1,356	-0.59%
2024/03/07	14	1052.50	18	1068.33	1065.00	-4	1,343	-0.30%
2024/03/06	36	1086.94	30	1085.83	1085.00	6	1,344	0.45%
2024/03/05	319.2	1104.99	3	1101.67	1100.00	316.2	1,331	23.76%	大買/鉅額交易
2024/03/04	306	1066.78	119	1060.21	1075.00	187	1,303	14.35%	大買/大賣/鉅額交易
2024/03/01	64	1018.83	56	1014.11	1025.00	8	1,278	0.63%
2024/02/29	146	1028.73	92	1016.46	1015.00	54	1,250	4.32%	大買/
2024/02/27	94	1078.99	254	1079.57	1060.00	-160	1,202	-13.31%	大賣/鉅額交易
2024/02/26	5	1122.00	32	1119.22	1120.00	-27	1,177	-2.29%
2024/02/23	57	1184.04	134	1179.33	1150.00	-77	1,183	-6.50%	大賣/
2024/02/22	42	1243.81	81	1233.46	1220.00	-39	1,173	-3.32%
2024/02/21	0	0.00	37	1292.43	1255.00	-37	1,169	-3.16%
2024/02/20	62	1303.79	20	1309.25	1320.00	42	1,161	3.62%
2024/02/19	153	1265.69	98	1267.45	1290.00	55	1,159	4.74%	大買/
2024/02/16	19.5	1262.62	36	1269.17	1275.00	-16.5	1,176	-1.40%
2024/02/15	39	1225.77	62	1249.19	1260.00	-23	1,166	-1.97%
2024/02/05	15	1152.00	30	1147.33	1155.00	-15	1,131	-1.33%
2024/02/02	16	1140.94	23	1149.57	1145.00	-7	1,120	-0.62%
2024/02/01	15	1130.67	23	1125.22	1120.00	-8	1,120	-0.71%
2024/01/31	41	1114.76	2.4	1113.33	1115.00	38.6	1,130	3.41%
2024/01/30	17	1127.35	21	1123.33	1120.00	-4	1,142	-0.35%
2024/01/29	0	0.00	11	1123.64	1125.00	-11	1,165	-0.94%
2024/01/26	10	1092.00	13	1098.46	1110.00	-3	1,184	-0.25%
2024/01/25	26	1119.04	9	1125.00	1110.00	17	1,234	1.38%
2024/01/24	0	0.00	41	1148.42	1130.00	-41	1,240	-3.30%
2024/01/23	77	1180.78	36	1188.06	1175.00	41	1,244	3.29%
2024/01/22	0	0.00	13	1080.00	1110.00	-13	1,231	-1.06%
2024/01/18	17	1073.24	1	1065.00	1065.00	16	1,244	1.29%
2024/01/17	1	1095.00	87	1123.10	1095.00	-86	1,274	-6.75%
2024/01/16	5	1130.00	6	1137.50	1140.00	-1	1,291	-0.08%
2024/01/15	22	1149.09	59	1144.49	1155.00	-37	1,305	-2.83%
2024/01/12	0	0.00	10	1125.00	1125.00	-10	1,316	-0.76%
2024/01/11	46	1139.78	8	1138.75	1135.00	38	1,330	2.86%
2024/01/10	13	1103.08	34	1112.65	1130.00	-21	1,325	-1.58%
2024/01/09	16	1095.00	0	0.00	1095.00	16	1,324	1.21%
2024/01/08	35	1092.00	28	1087.68	1080.00	7	1,334	0.52%
2024/01/05	15	1082.00	14	1088.21	1075.00	1	1,339	0.07%
2024/01/04	3	1065.00	41	1066.83	1080.00	-38	1,344	-2.83%
2024/01/03	15	1112.00	16.1	1099.05	1090.00	-1.1	1,356	-0.08%
2024/01/02	42	1154.52	14	1167.50	1135.00	28	1,370	2.04%
2023/12/29	3	1193.33	8	1199.38	1200.00	-5	1,394	-0.36%
2023/12/28	24	1245.42	10	1244.50	1200.00	14	1,399	1.00%
2023/12/27	2	1230.00	2	1215.00	1235.00	0	1,392	0.00%
2023/12/26	2	1215.00	2	1210.00	1220.00	0	1,395	0.00%
2023/12/25	6	1210.00	27	1226.30	1210.00	-21	1,390	-1.51%
2023/12/22	25	1189.20	0	0.00	1195.00	25	1,378	1.81%
2023/12/21	11	1178.64	0	0.00	1180.00	11	1,369	0.80%
2023/12/20	2	1170.00	13	1155.77	1170.00	-11	1,365	-0.81%
2023/12/19	12	1227.50	40	1183.38	1175.00	-28	1,368	-2.05%
2023/12/18	37	1213.38	17	1187.94	1205.00	20	1,370	1.46%
2023/12/15	0	0.00	5	1182.00	1165.00	-5	1,371	-0.36%
2023/12/14	42.6	1225.97	57	1229.91	1200.00	-14.5	1,370	-1.05%
2023/12/13	38	1178.82	22	1193.41	1185.00	16	1,348	1.19%
2023/12/12	11	1163.18	59.5	1150.55	1125.00	-48.5	1,353	-3.58%
2023/12/11	31	1138.07	53	1136.51	1135.00	-22	1,381	-1.59%
2023/12/08	71	1096.13	28	1111.79	1105.00	43	1,386	3.10%
2023/12/07	9	1058.33	0	0.00	1045.00	9	1,372	0.66%
2023/12/06	20	1045.75	9	1051.67	1065.00	11	1,373	0.80%
2023/12/05	5	1028.00	27	1036.67	1025.00	-22	1,374	-1.60%
2023/12/04	28	1078.75	2	1080.00	1065.00	26	1,383	1.88%
2023/12/01	0.6	1080.00	30	1084.17	1055.00	-29.4	1,416	-2.08%
2023/11/30	10	1072.50	6.2	1061.76	1075.00	3.8	1,422	0.27%
2023/11/29	5	1065.00	3	1075.00	1075.00	2	1,421	0.14%
2023/11/28	22	1070.91	48	1075.00	1075.00	-26	1,427	-1.82%
2023/11/27	0	0.00	27	1043.70	1045.00	-27	1,431	-1.89%
2023/11/24	1	1050.00	15	1053.33	1050.00	-14	1,447	-0.97%
2023/11/22	21	1058.81	5	1076.00	1075.00	16	1,460	1.10%
2023/11/21	33	1028.79	24	1027.92	1040.00	9	1,439	0.63%
2023/11/20	66	1025.30	45	1024.89	1015.00	21	1,419	1.48%
2023/11/17	16	1045.63	12	1043.75	1050.00	4	1,400	0.29%
2023/11/16	20	1052.75	25	1036.20	1030.00	-5	1,383	-0.36%
2023/11/15	59	1087.03	65	1118.15	1060.00	-6	1,366	-0.44%
2023/11/14	120	1099.92	29	1095.17	1095.00	91	1,333	6.82%	大買/
2023/11/13	114	1078.33	13	1070.00	1065.00	101	1,323	7.63%	大買/鉅額交易
2023/11/10	34	1045.00	21	1049.05	1045.00	13	1,318	0.99%
2023/11/09	2	1065.00	12	1072.92	1065.00	-10	1,328	-0.75%
2023/11/08	0	0.00	66	1077.80	1080.00	-66	1,326	-4.97%
2023/11/07	228	1073.86	20	1086.00	1095.00	208	1,327	15.67%	大買/鉅額交易
2023/11/06	307	1037.31	41	1051.34	1065.00	266	1,331	19.98%	大買/鉅額交易
2023/11/03	19	1002.05	17	1009.71	990.00	2	1,309	0.15%
2023/11/02	7	1015.71	31	993.29	1020.00	-24	1,291	-1.86%
2023/11/01	6	1060.83	12	1068.33	1040.00	-6	1,237	-0.48%
2023/10/31	0	0.00	80	1074.06	1055.00	-80	1,225	-6.53%
2023/10/30	55	1086.18	54	1087.32	1100.00	1	1,216	0.08%
2023/10/27	101	1050.30	26	1030.77	1040.00	75	1,206	6.21%	大買/
2023/10/26	58	1020.43	197	1029.42	1020.00	-139	1,203	-11.55%	大賣/鉅額交易
2023/10/25	29	1122.76	64	1145.16	1115.00	-35	1,198	-2.92%
2023/10/24	51	1114.80	13	1095.00	1090.00	38	1,170	3.25%
2023/10/23	14	1122.14	150	1115.83	1080.00	-136	1,147	-11.85%	大賣/鉅額交易
2023/10/20	19	1121.58	55	1133.00	1165.00	-36	1,133	-3.17%
2023/10/19	0	0.00	60	1091.67	1135.00	-60	1,117	-5.37%
2023/10/18	54	1085.65	21	1088.10	1090.00	33	1,123	2.94%
2023/10/17	51	1065.98	0	0.00	1060.00	51	1,135	4.49%
2023/10/16	82	1062.26	15	1067.67	1045.00	67	1,137	5.89%
2023/10/13	3	1080.00	47	1115.32	1105.00	-44	1,130	-3.89%
2023/10/12	0	0.00	8	1089.38	1090.00	-8	1,145	-0.70%
2023/10/11	55.4	1094.86	31	1092.42	1080.00	24.4	1,156	2.11%
2023/10/06	54	1086.76	9	1096.67	1090.00	45	1,158	3.89%
2023/10/05	37	1097.57	67	1097.09	1125.00	-30	1,136	-2.64%
2023/10/04	17	1016.35	12	1002.00	1025.00	5	1,101	0.45%
2023/10/03	6	1001.33	0	0.00	1010.00	6	1,098	0.55%
2023/10/02	16	982.13	11	984.82	972.00	5	1,090	0.46%
2023/09/28	2	990.00	16	994.69	984.00	-14	1,083	-1.29%
2023/09/27	0	0.00	25	991.68	984.00	-25	1,081	-2.31%
2023/09/26	25	1008.08	0	0.00	995.00	25	1,086	2.30%
2023/09/25	3	1021.67	3	1025.00	1025.00	0	1,087	0.00%
2023/09/22	7	968.00	29	987.03	1020.00	-22	1,087	-2.02%
2023/09/21	42	994.67	34	981.56	980.00	8	1,082	0.74%
2023/09/20	47	1041.06	40	1074.50	1030.00	7	1,062	0.66%
2023/09/19	9	1060.00	23	1063.70	1065.00	-14	1,046	-1.34%
2023/09/18	20	1090.25	31	1091.13	1080.00	-11	1,050	-1.05%
2023/09/15	37	1097.57	22	1106.14	1095.00	15	1,045	1.44%
2023/09/14	4	1052.50	24	1032.71	1085.00	-20	1,013	-1.97%
2023/09/13	18	977.78	43	990.70	988.00	-25	976	-2.56%
2023/09/12	14	962.50	9	965.78	974.00	5	965	0.52%
2023/09/11	13	923.92	2	943.00	914.00	11	976	1.13%
2023/09/08	22	937.95	23	944.91	934.00	-1	980	-0.10%
2023/09/07	22	969.85	24	973.21	957.00	-2	981	-0.20%
2023/09/06	31	970.77	37	974.27	980.00	-6	971	-0.62%
2023/09/05	19	918.58	30	924.43	930.00	-11	932	-1.18%
2023/09/04	7	879.71	0	0.00	878.00	7	921	0.76%
2023/09/01	0	0.00	81	883.09	874.00	-81	926	-8.74%
2023/08/31	0	0.00	4	897.75	898.00	-4	939	-0.43%
2023/08/30	13	878.69	7	883.00	887.00	6	941	0.64%
2023/08/29	4	830.00	4	843.75	866.00	0	932	0.00%
2023/08/28	7	809.00	7	825.29	816.00	0	925	0.00%
2023/08/24	0	0.00	7	792.86	799.00	-7	948	-0.74%
2023/08/23	6	784.17	0	0.00	790.00	6	961	0.62%
2023/08/21	0	801.00	0	0.00	800.00	0	967	0.00%
2023/08/18	4	820.75	16	820.06	818.00	-12	971	-1.24%
2023/08/17	14	817.43	3	825.67	823.00	11	979	1.12%
2023/08/16	0	0.00	1	808.00	808.00	-1	978	-0.10%
2023/08/15	3	799.33	54	801.28	805.00	-51	980	-5.20%
2023/08/14	2	812.00	5	810.20	808.00	-3	981	-0.31%
2023/08/11	18	841.00	31	833.06	820.00	-13	981	-1.32%
2023/08/10	28	826.82	25	822.64	802.00	3	970	0.31%
2023/08/09	19	851.68	21	857.68	839.00	-2	962	-0.21%
2023/08/08	0	0.00	3	867.00	869.00	-3	962	-0.31%
2023/08/07	0	0.00	2	896.50	894.00	-2	967	-0.21%
2023/08/04	82	899.74	4	897.75	899.00	78	977	7.98%
2023/08/02	6	915.66	3	919.09	911.00	3	987	0.31%
2023/08/01	4	942.75	10	933.80	926.00	-6	990	-0.61%
2023/07/31	0	0.00	4	931.75	920.00	-4	985	-0.41%
2023/07/28	38	923.37	7	939.84	945.00	31	979	3.16%
2023/07/27	23	891.17	5	894.60	888.00	18	967	1.86%
2023/07/26	8	866.38	22	872.00	858.00	-14	970	-1.44%
2023/07/25	5	864.20	54	870.61	868.00	-49	988	-4.96%
2023/07/24	2	859.00	32.5	858.81	849.00	-30.5	1,045	-2.92%
2023/07/21	16	863.44	22	859.23	858.00	-6	1,097	-0.55%
2023/07/20	79.1	895.73	47	894.49	895.00	32.1	1,095	2.93%
2023/07/19	19	928.95	35	946.20	919.00	-16	1,075	-1.49%
2023/07/18	4	924.50	8	933.88	928.00	-4	1,076	-0.37%
2023/07/17	84	914.49	41	912.88	901.00	43	1,081	3.98%
2023/07/14	11	966.27	10	968.60	949.00	1	1,075	0.09%
2023/07/13	19	993.79	5	981.40	975.00	14	1,071	1.31%
2023/07/12	2	1000.00	8	999.63	988.00	-6	1,085	-0.55%
2023/07/11	0	0.00	13	1007.31	1005.00	-13	1,097	-1.18%
2023/07/10	9	1020.56	6	1013.17	999.00	3	1,114	0.27%
2023/07/07	14.4	1008.83	6	1003.33	1010.00	8.4	1,123	0.75%
2023/07/06	28	1052.32	6	1036.67	1035.00	22	1,157	1.90%
2023/07/05	4	1056.25	1	1050.00	1040.00	3	1,165	0.26%
2023/07/04	13	1075.00	7	1053.57	1045.00	6	1,176	0.51%
2023/07/03	0	0.00	20	1072.50	1065.00	-20	1,180	-1.69%
2023/06/30	29	1072.93	0	0.00	1075.00	29	1,195	2.42%
2023/06/29	0	0.00	3	1075.00	1050.00	-3	1,208	-0.25%
2023/06/28	0	0.00	8	1073.13	1070.00	-8	1,208	-0.66%
2023/06/27	6	1131.67	0	0.00	1070.00	6	1,217	0.49%
2023/06/26	89	1116.97	150	1122.27	1135.00	-61	1,223	-4.99%	大賣/
2023/06/21	23	1141.52	7.6	1154.86	1155.00	15.4	1,236	1.25%
2023/06/20	12	1167.08	0	0.00	1170.00	12	1,255	0.96%
2023/06/19	0	0.00	5	1195.00	1185.00	-5	1,287	-0.39%
2023/06/16	18	1197.50	33	1190.91	1205.00	-15	1,307	-1.15%
2023/06/15	0	0.00	12	1200.42	1210.00	-12	1,321	-0.91%
2023/06/14	18.9	1147.32	6	1146.67	1145.00	12.9	1,346	0.96%
2023/06/13	1	1125.00	14	1123.57	1125.00	-13	1,374	-0.95%
2023/06/12	61	1096.80	0	0.00	1110.00	61	1,386	4.40%
2023/06/09	9	1081.11	7	1080.00	1080.00	2	1,391	0.14%
2023/06/08	25	1080.80	4	1067.50	1090.00	21	1,401	1.50%
2023/06/07	9	1075.00	14	1078.21	1070.00	-5	1,401	-0.36%
2023/06/06	31	1105.97	27	1090.00	1095.00	4	1,416	0.28%
2023/06/05	6	1073.33	14.8	1075.60	1070.00	-8.8	1,393	-0.63%
2023/06/02	9	1042.78	6	1040.83	1035.00	3	1,377	0.22%
2023/06/01	8	1036.25	16	1030.94	1015.00	-8	1,370	-0.58%
2023/05/31	1	1029.93	5	1032.00	1020.00	-4	1,370	-0.29%
2023/05/30	39	1023.85	29	1017.79	1035.00	10	1,371	0.73%
2023/05/29	19	998.84	30	1035.50	1055.00	-11	1,354	-0.81%
2023/05/26	0	0.00	1	963.00	963.00	-1	1,352	-0.07%
2023/05/25	14	968.29	6	967.83	968.00	8	1,374	0.58%
2023/05/24	14	964.64	19	956.95	956.00	-5	1,384	-0.36%
2023/05/23	14	949.50	1	958.00	959.00	13	1,391	0.93%
2023/05/22	2	941.00	0	0.00	930.00	2	1,390	0.14%
2023/05/19	3	947.67	5	945.20	940.00	-2	1,399	-0.14%
2023/05/18	1	954.00	15	955.00	947.00	-14	1,399	-1.00%
2023/05/17	10	931.80	1	938.00	938.00	9	1,396	0.64%
2023/05/16	1	937.00	37	932.05	926.00	-36	1,408	-2.56%
2023/05/15	40	910.63	15	914.47	915.00	25	1,421	1.76%
2023/05/12	12	924.08	14	923.07	920.00	-2	1,428	-0.14%
2023/05/11	2	937.50	0	0.00	918.00	2	1,448	0.14%
2023/05/10	16	935.56	25	935.84	930.00	-9	1,452	-0.62%
2023/05/09	13	938.31	6	941.50	945.00	7	1,456	0.48%
2023/05/08	23	981.39	5	979.60	979.00	18	1,452	1.24%
2023/05/05	7	980.00	0	0.00	971.00	7	1,450	0.48%
2023/05/04	10	969.00	25	962.60	969.00	-15	1,462	-1.03%
2023/05/03	21	986.57	34	981.59	974.00	-13	1,462	-0.89%
2023/05/02	20	965.95	10	967.40	970.00	10	1,459	0.69%
2023/04/28	10	940.00	4	940.75	938.00	6	1,460	0.41%
2023/04/27	106	933.92	78	901.23	940.00	28	1,447	1.93%	大買/
2023/04/26	41	978.98	75.6	944.36	985.00	-34.6	1,385	-2.50%
2023/04/25	40	982.48	111	989.23	968.00	-71	1,341	-5.29%	大賣/
2023/04/24	15	1073.33	2	1055.00	1075.00	13	1,326	0.98%
2023/04/21	35	1052.71	19	1055.26	1040.00	16	1,330	1.20%
2023/04/20	9	1095.56	22	1100.68	1070.00	-13	1,333	-0.97%
2023/04/19	24	1134.58	44	1135.68	1115.00	-20	1,335	-1.50%
2023/04/18	90	1112.67	5	1099.00	1105.00	85	1,337	6.36%
2023/04/17	81.4	1112.41	40	1097.38	1115.00	41.4	1,337	3.10%
2023/04/14	53	1082.45	14	1061.43	1085.00	39	1,312	2.97%
2023/04/13	121	1049.63	19	1068.42	1035.00	102	1,298	7.86%	大買/鉅額交易
2023/04/12	0.1	1090.00	18	1069.17	1060.00	-17.9	1,281	-1.40%
2023/04/11	40	1074.63	40	1105.88	1090.00	0	1,275	0.00%
2023/04/10	0	0.00	22	1043.18	1040.00	-22	1,244	-1.77%
2023/04/06	9	1017.78	39	1018.72	1015.00	-30	1,223	-2.45%
2023/03/31	51.1	1060.80	0	0.00	1050.00	51.1	1,214	4.20%
2023/03/30	43	1059.42	0	0.00	1075.00	43	1,202	3.58%
2023/03/29	23	1020.44	33	1026.36	1010.00	-10	1,191	-0.84%
2023/03/28	14	1050.00	0	0.00	1030.00	14	1,192	1.17%
2023/03/27	5	1075.00	24.4	1093.48	1070.00	-19.4	1,189	-1.63%
2023/03/24	33	1116.67	59	1120.85	1110.00	-26	1,196	-2.17%
2023/03/23	19	1101.32	25	1125.60	1135.00	-6	1,197	-0.50%
2023/03/22	30	1086.50	17	1064.41	1105.00	13	1,179	1.10%
2023/03/21	23	1038.70	30.2	1054.55	1040.00	-7.2	1,147	-0.63%
2023/03/20	3	1063.33	52	1084.14	1065.00	-49	1,130	-4.34%
2023/03/17	85	1131.47	129	1124.19	1120.00	-44	1,114	-3.95%	大賣/
2023/03/16	46	1102.39	163	1102.27	1100.00	-117	1,072	-10.91%	大賣/鉅額交易
2023/03/15	0	0.00	11	1040.00	1020.00	-11	1,045	-1.05%
2023/03/14	7	998.71	0	0.00	988.00	7	1,052	0.67%
2023/03/13	89	992.60	2	991.50	998.00	87	1,054	8.25%
2023/03/10	3	983.00	15	987.60	977.00	-12	1,055	-1.14%
2023/03/09	27	992.85	11	994.45	996.00	16	1,068	1.50%
2023/03/08	1	969.00	22	968.27	978.00	-21	1,061	-1.98%
2023/03/07	8	976.75	8	975.13	966.00	0	1,071	0.00%
2023/03/06	5	984.80	1	982.00	984.00	4	1,075	0.37%
2023/03/03	39.5	969.10	17	976.76	966.00	22.5	1,092	2.06%
2023/03/02	17	976.06	15	988.47	976.00	2	1,092	0.18%
2023/03/01	35	969.94	33	967.12	995.00	2	1,108	0.18%
2023/02/24	29	975.00	16	977.56	962.00	13	1,125	1.16%
2023/02/23	115	988.31	34	991.26	992.00	81	1,129	7.17%	大買/
2023/02/22	31	942.90	39	946.18	945.00	-8	1,138	-0.70%
2023/02/21	96	948.97	13	937.69	950.00	83	1,164	7.13%
2023/02/20	60	920.78	19	919.21	920.00	41	1,199	3.42%
2023/02/17	10	887.60	19	885.42	910.00	-9	1,237	-0.73%
2023/02/16	7	883.00	15	883.40	880.00	-8	1,255	-0.64%
2023/02/15	0	0.00	29	871.59	871.00	-29	1,295	-2.24%
2023/02/14	58	894.67	45	896.31	889.00	13	1,309	0.99%
2023/02/13	237	891.35	48	894.15	876.00	189	1,331	14.19%	大買/鉅額交易
2023/02/10	21	955.38	14	947.71	912.00	7	1,348	0.52%
2023/02/09	54	949.93	3	965.00	950.00	51	1,355	3.76%
2023/02/08	24	992.42	140	995.31	1000.00	-116	1,349	-8.60%	大賣/鉅額交易
2023/02/07	2	982.00	48	974.23	992.00	-46	1,386	-3.32%
2023/02/06	18	956.44	33	961.73	945.00	-15	1,409	-1.06%
2023/02/03	21	972.81	47	974.09	982.00	-26	1,450	-1.79%
2023/02/02	19	945.11	20	966.40	970.00	-1	1,470	-0.07%
2023/02/01	11	929.91	46	912.83	920.00	-35	1,473	-2.38%
2023/01/31	9	916.33	55	914.96	922.00	-46	1,485	-3.10%
2023/01/30	158	938.10	0	0.00	939.00	158	1,489	10.61%	大買/鉅額交易
2023/01/17	10	894.80	19	897.47	893.00	-9	1,494	-0.60%
2023/01/13	42	922.69	16	907.63	906.00	26	1,526	1.70%
2023/01/12	2	967.00	0	0.00	928.00	2	1,534	0.13%
2023/01/11	19	948.05	18	955.94	968.00	1	1,540	0.06%
2023/01/10	23	927.04	27	928.63	957.00	-4	1,583	-0.25%
2023/01/09	89	909.38	28	915.11	941.00	61	1,592	3.83%
2023/01/06	12	855.08	39	868.10	889.00	-27	1,605	-1.68%
2023/01/05	17	824.53	7	829.00	848.00	10	1,602	0.62%
2023/01/04	38	804.76	30	800.27	797.00	8	1,603	0.50%
2023/01/03	18	783.56	13	779.31	792.00	5	1,619	0.31%
2022/12/30	8	781.00	14	791.93	773.00	-6	1,662	-0.36%
2022/12/29	8	781.00	5	779.80	784.00	3	1,724	0.17%
2022/12/28	18	794.56	46	796.76	786.00	-28	1,736	-1.61%
2022/12/27	9	817.56	0	0.00	812.00	9	1,758	0.51%
2022/12/26	0	0.00	18	809.67	809.00	-18	1,779	-1.01%
2022/12/23	35	810.34	7	794.86	825.00	28	1,790	1.56%
2022/12/22	12	818.50	9	818.56	818.00	3	1,805	0.17%
2022/12/21	8	821.63	24	820.63	818.00	-16	1,820	-0.88%
2022/12/20	1	813.00	32	825.88	815.00	-31	1,842	-1.68%
2022/12/19	0	0.00	14	834.14	828.00	-14	1,850	-0.76%
2022/12/16	51	869.57	34	867.59	863.00	17	1,853	0.92%
2022/12/15	136	863.93	55	862.38	889.00	81	1,849	4.38%	大買/
2022/12/13	22	806.09	7	812.00	797.00	15	1,816	0.83%
2022/12/12	0	0.00	93	803.70	804.00	-93	1,816	-5.12%
2022/12/08	12	799.67	0	0.00	798.00	12	1,806	0.66%
2022/12/07	1	812.00	0	0.00	811.00	1	1,810	0.06%
2022/12/06	22	845.32	26	841.00	821.00	-4	1,801	-0.22%
2022/12/05	43	836.30	25	837.88	834.00	18	1,776	1.01%
2022/12/02	17	837.12	18	839.22	837.00	-1	1,764	-0.06%
2022/12/01	33	836.03	61	848.16	838.00	-28	1,755	-1.59%
2022/11/30	4.1	792.77	5	802.40	794.00	-0.9	1,732	-0.05%
2022/11/29	7	779.00	69.2	782.91	782.00	-62.2	1,717	-3.62%
2022/11/28	3	783.00	39	785.31	775.00	-36	1,708	-2.11%
2022/11/25	50	793.34	37	791.22	796.00	13	1,709	0.76%
2022/11/24	38	768.18	10	778.40	790.00	28	1,693	1.65%
2022/11/23	25	774.32	35	768.69	759.00	-10	1,681	-0.59%
2022/11/22	2	776.00	5	764.40	776.00	-3	1,667	-0.18%
2022/11/21	63	770.05	40	768.43	774.00	23	1,648	1.40%
2022/11/18	53	774.38	30	778.43	755.00	23	1,647	1.40%
2022/11/17	2	785.50	21	812.00	783.00	-19	1,622	-1.17%
2022/11/16	44	793.73	26	782.92	818.00	18	1,593	1.13%
2022/11/15	73	786.99	73	782.05	785.00	0	1,547	0.00%
2022/11/14	0	0.00	3	739.00	777.00	-3	1,506	-0.20%
2022/11/11	72	742.85	58	745.64	747.00	14	1,478	0.95%
2022/11/10	12	696.00	2	695.50	705.00	10	1,443	0.69%
2022/11/09	84	677.79	64	693.70	703.00	20	1,435	1.39%
2022/11/08	0	0.00	50	642.44	645.00	-50	1,408	-3.55%
2022/11/07	56	634.77	58	651.90	641.00	-2	1,381	-0.14%
2022/11/04	24.3	614.40	10	610.30	612.00	14.3	1,364	1.05%
2022/11/03	75	632.52	96	629.33	620.00	-21	1,350	-1.55%
2022/11/02	72	623.60	7	643.43	654.00	65	1,310	4.96%
2022/11/01	34	592.82	112	591.29	595.00	-78	1,286	-6.06%	大賣/
2022/10/31	31	618.65	72	609.63	609.00	-41	1,320	-3.10%
2022/10/28	39.3	698.69	57	694.14	676.00	-17.7	1,289	-1.37%
2022/10/27	0	0.00	194	701.77	715.00	-194	1,273	-15.23%	大賣/鉅額交易
2022/10/26	0	0.00	105	679.88	673.00	-105	1,272	-8.25%	大賣/鉅額交易
2022/10/25	11	706.27	29	698.28	686.00	-18	1,269	-1.42%
2022/10/24	4	720.00	32	720.22	718.00	-28	1,253	-2.23%
2022/10/21	12	705.00	9	703.22	681.00	3	1,230	0.24%
2022/10/20	42	687.31	49	696.63	705.00	-7	1,211	-0.58%
2022/10/19	0	0.00	12	683.33	688.00	-12	1,190	-1.01%
2022/10/18	93	667.57	145	702.99	684.00	-52	1,173	-4.43%	大賣/
2022/10/17	57	682.86	27	688.22	710.00	30	1,121	2.68%
2022/10/14	0	0.00	129	692.20	696.00	-129	1,100	-11.72%	大賣/鉅額交易
2022/10/13	40	652.63	48	646.71	633.00	-8	1,078	-0.74%
2022/10/12	34	658.38	11	660.73	657.00	23	1,064	2.16%
2022/10/11	58	655.40	52	654.31	650.00	6	1,055	0.57%
2022/10/07	63	717.25	74	714.51	697.00	-11	1,044	-1.05%
2022/10/06	135	695.24	44	709.41	709.00	91	1,009	9.01%	大買/
2022/10/05	51	727.02	18	714.72	735.00	33	964	3.42%
2022/10/04	40	653.33	68	662.04	669.00	-28	962	-2.91%
2022/10/03	85	621.39	36	627.36	618.00	49	931	5.26%
2022/09/30	0	0.00	21	588.24	592.00	-21	921	-2.28%
2022/09/29	50	594.60	44	597.18	590.00	6	920	0.65%
2022/09/28	0	0.00	10	595.20	590.00	-10	908	-1.10%
2022/09/27	35	620.51	36	614.28	613.00	-1	892	-0.11%
2022/09/26	48	629.46	51	634.25	623.00	-3	870	-0.34%
2022/09/23	37	659.35	20	657.65	652.00	17	857	1.98%
2022/09/22	61	672.66	26	672.77	670.00	35	849	4.12%
2022/09/21	29	699.38	5	698.20	690.00	24	836	2.87%
2022/09/19	16	722.06	15	728.27	722.00	1	836	0.12%
2022/09/16	50	756.16	10	761.10	738.00	40	830	4.82%
2022/09/15	5	765.20	7	764.86	759.00	-2	829	-0.24%
2022/09/14	36	732.19	49	754.41	761.00	-13	827	-1.57%
2022/09/13	5	776.80	13	774.77	759.00	-8	812	-0.99%
2022/09/12	12	776.33	14	769.43	766.00	-2	808	-0.25%
2022/09/08	17	755.24	1	754.00	758.00	16	813	1.97%
2022/09/07	28	750.57	24	755.00	743.00	4	811	0.49%
2022/09/05	20	788.40	10	798.30	781.00	10	803	1.24%
2022/09/02	10	816.30	3	826.33	809.00	7	802	0.87%
2022/09/01	20	820.65	17	837.82	818.00	3	800	0.37%
2022/08/31	19	868.00	2	864.50	863.00	17	787	2.16%
2022/08/30	12	868.50	7	870.00	868.00	5	784	0.64%
2022/08/29	14	870.29	169	866.18	871.00	-155	786	-19.70%	大賣/鉅額交易
2022/08/26	6	914.33	1	908.00	912.00	5	782	0.64%
2022/08/25	0	0.00	1	909.00	900.00	-1	772	-0.13%
2022/08/24	60	853.25	36	855.06	840.00	24	757	3.17%
2022/08/23	21	880.95	27	873.48	873.00	-6	753	-0.80%
2022/08/22	3	951.67	6	948.17	928.00	-3	743	-0.40%
2022/08/19	0	0.00	1	952.00	950.00	-1	738	-0.14%
2022/08/18	9	963.44	9	959.44	954.00	0	734	0.00%
2022/08/17	65	965.62	37	962.00	970.00	28	730	3.83%
2022/08/16	15	968.20	35	970.54	961.00	-20	727	-2.75%
2022/08/15	65	933.88	23	940.17	938.00	42	714	5.88%
2022/08/12	31	903.10	46	913.04	915.00	-15	705	-2.13%
2022/08/10	3	879.00	25	882.64	885.00	-22	686	-3.20%
2022/08/09	34	902.38	56	905.66	906.00	-22	682	-3.22%
2022/08/08	16	896.75	32	899.28	910.00	-16	675	-2.37%
2022/08/05	51	874.82	68	862.21	881.00	-17	667	-2.55%
2022/08/04	0	0.00	9	954.00	954.00	-9	585	-1.54%
2022/08/03	9	1043.89	7	1064.29	1060.00	2	592	0.34%
2022/08/02	9	1032.78	3	1065.00	1035.00	6	592	1.01%
2022/08/01	6	1083.33	11	1092.73	1095.00	-5	576	-0.87%
2022/07/29	9	1138.33	4	1115.00	1125.00	5	568	0.88%
2022/07/28	4	1135.00	0	0.00	1115.00	4	568	0.70%
2022/07/27	1	1120.00	0	0.00	1150.00	1	571	0.17%
2022/07/26	3	1138.33	1.6	1118.83	1115.00	1.4	576	0.24%
2022/07/25	9	1139.44	5	1145.00	1135.00	4	598	0.67%
2022/07/22	3	1151.67	19	1157.63	1155.00	-16	620	-2.58%
2022/07/20	0	0.00	9	1187.22	1165.00	-9	625	-1.44%
2022/07/19	1	1145.00	2	1140.00	1130.00	-1	624	-0.16%
2022/07/18	28	1155.89	7	1150.00	1160.00	21	629	3.33%
2022/07/15	35	1081.71	1	1040.00	1090.00	34	620	5.48%
2022/07/14	27	1007.52	19	985.32	1035.00	8	612	1.31%
2022/07/13	19	1000.53	12	1068.33	1000.00	7	604	1.16%
2022/07/12	32	1073.59	69	1068.55	1085.00	-37	591	-6.26%
2022/07/11	15	1142.33	3	1156.67	1140.00	12	582	2.06%
2022/07/08	33	1185.15	103.7	1186.02	1170.00	-70.7	582	-12.13%	大賣/
2022/07/07	179	1138.60	23	1124.35	1155.00	156	575	27.09%	大買/鉅額交易
2022/07/06	6	1085.83	1	1100.00	1050.00	5	566	0.88%
2022/07/05	14	1097.14	7	1092.14	1100.00	7	568	1.23%
2022/07/04	16	1094.38	129.4	1102.54	1105.00	-113.4	567	-19.98%	大賣/鉅額交易
2022/07/01	5	1116.00	102	1127.89	1080.00	-97	569	-17.03%	大賣/
2022/06/30	6	1164.17	83.3	1162.12	1150.00	-77.3	575	-13.42%
2022/06/29	15.7	1199.68	88	1196.48	1210.00	-72.3	578	-12.50%
2022/06/28	6	1225.83	12	1252.92	1220.00	-6	576	-1.04%
2022/06/27	10	1267.50	7	1288.57	1280.00	3	577	0.52%
2022/06/24	0	0.00	61	1228.53	1215.00	-61	569	-10.70%
2022/06/23	35	1232.14	78	1227.56	1210.00	-43	567	-7.58%
2022/06/22	17	1237.94	94	1251.54	1225.00	-77	563	-13.67%
2022/06/21	3	1283.33	61	1294.51	1300.00	-58	557	-10.41%
2022/06/20	6	1293.33	63	1287.38	1280.00	-57	562	-10.14%
2022/06/17	4	1301.25	35	1304.71	1300.00	-31	560	-5.53%
2022/06/16	1	1385.00	2	1365.00	1330.00	-1	554	-0.18%
2022/06/15	11	1384.55	12	1382.08	1355.00	-1	557	-0.18%
2022/06/14	2	1390.00	9	1399.44	1400.00	-7	571	-1.22%
2022/06/13	6	1428.33	0	0.00	1430.00	6	582	1.03%
2022/06/10	0	0.00	45	1493.33	1495.00	-45	593	-7.58%
2022/06/09	1	1530.00	17	1535.00	1530.00	-16	593	-2.70%
2022/06/08	6	1557.50	54	1555.28	1550.00	-48	595	-8.06%
2022/06/07	3	1515.00	115	1527.66	1525.00	-112	601	-18.63%	大賣/鉅額交易
2022/06/06	4	1495.00	9	1515.00	1525.00	-5	599	-0.83%
2022/06/02	3	1515.00	6	1505.00	1505.00	-3	602	-0.50%
2022/06/01	6	1530.00	15	1541.00	1530.00	-9	608	-1.48%
2022/05/31	12	1519.58	19	1542.63	1505.00	-7	605	-1.16%
2022/05/30	9	1524.44	0	0.00	1535.00	9	595	1.51%
2022/05/27	3	1470.00	0	0.00	1465.00	3	591	0.51%
2022/05/26	2	1417.50	43	1420.23	1415.00	-41	593	-6.91%
2022/05/25	10	1435.50	6	1450.83	1460.00	4	593	0.67%
2022/05/24	7	1442.14	22	1451.82	1435.00	-15	595	-2.52%
2022/05/23	7	1509.29	19	1508.16	1485.00	-12	587	-2.04%
2022/05/20	13	1506.54	5	1505.00	1530.00	8	585	1.37%
2022/05/19	0	0.00	16	1463.13	1480.00	-16	580	-2.76%
2022/05/18	20	1513.75	6	1510.00	1495.00	14	577	2.42%
2022/05/17	13	1485.00	13	1510.39	1510.00	0	576	0.00%
2022/05/16	11	1482.27	4	1440.00	1440.00	7	574	1.22%
2022/05/13	5	1468.00	2	1450.00	1440.00	3	573	0.52%
2022/05/12	4	1435.00	12	1409.58	1420.00	-8	570	-1.40%
2022/05/11	23	1459.78	11	1451.82	1455.00	12	568	2.11%
2022/05/10	54	1384.17	8	1396.25	1435.00	46	582	7.89%
2022/05/09	8	1365.63	0	0.00	1370.00	8	580	1.38%
2022/05/06	29	1412.41	1	1385.00	1420.00	28	586	4.77%
2022/05/05	9	1490.00	5	1459.00	1460.00	4	595	0.67%
2022/05/04	9	1423.33	5	1404.00	1410.00	4	591	0.68%
2022/05/03	5	1426.00	5	1422.00	1425.00	0	588	0.00%
2022/04/29	40	1456.13	17	1500.88	1435.00	23	583	3.94%
2022/04/28	32	1397.81	36	1428.89	1405.00	-4	561	-0.71%
2022/04/27	23	1303.48	11	1310.00	1335.00	12	543	2.21%
2022/04/26	7	1331.43	9	1319.44	1310.00	-2	536	-0.37%
2022/04/25	16	1307.19	6	1329.17	1320.00	10	533	1.87%
2022/04/22	23	1381.09	2	1395.00	1380.00	21	524	4.01%
2022/04/21	1	1405.00	5	1428.00	1420.00	-4	516	-0.77%
2022/04/20	13	1446.15	11	1432.27	1415.00	2	517	0.39%
2022/04/19	0	0.00	11	1441.82	1430.00	-11	514	-2.14%
2022/04/18	7	1397.14	7	1409.29	1395.00	0	511	0.00%
2022/04/15	21	1423.10	2	1480.00	1390.00	19	506	3.75%
2022/04/14	6	1506.67	3	1525.00	1525.00	3	501	0.60%
2022/04/13	15	1548.67	20	1515.50	1540.00	-5	507	-0.99%
2022/04/12	8	1530.63	16	1541.88	1535.00	-8	504	-1.59%
2022/04/11	17	1555.59	3	1575.00	1535.00	14	498	2.81%
2022/04/08	0	0.00	18	1607.50	1600.00	-18	492	-3.66%
2022/04/07	18	1648.61	18	1635.00	1620.00	0	487	0.00%
2022/04/06	38	1618.95	18	1631.94	1635.00	20	478	4.18%
2022/04/01	9	1742.78	20	1749.75	1710.00	-11	463	-2.38%
2022/03/31	6	1845.00	3	1830.00	1810.00	3	453	0.66%
2022/03/30	6	1885.83	5	1860.00	1890.00	1	448	0.22%
2022/03/29	3	1836.67	0	0.00	1830.00	3	447	0.67%
2022/03/28	0	0.00	8	1821.88	1845.00	-8	448	-1.78%
2022/03/25	0	0.00	6	1828.33	1860.00	-6	450	-1.33%
2022/03/24	6	1871.67	3	1866.67	1865.00	3	453	0.66%
2022/03/23	11	1851.36	3	1885.00	1895.00	8	459	1.74%
2022/03/22	5.1	1789.50	1	1795.00	1800.00	4.1	467	0.88%
2022/03/21	2	1770.00	5	1786.00	1780.00	-3	471	-0.64%
2022/03/18	11.6	1731.72	11	1756.82	1775.00	0.6	475	0.13%
2022/03/17	42	1741.79	46	1714.67	1690.00	-4	475	-0.84%
2022/03/16	23	1612.61	23	1625.00	1650.00	0	464	0.00%
2022/03/15	26	1656.15	29	1644.48	1605.00	-3	458	-0.65%
2022/03/14	1	1785.00	4	1760.00	1780.00	-3	445	-0.67%
2022/03/11	0	0.00	3	1815.00	1790.00	-3	452	-0.66%
2022/03/10	10	1822.00	47	1821.06	1825.00	-37	454	-8.15%
2022/03/09	4	1710.00	4	1722.50	1720.00	0	449	0.00%
2022/03/08	0	0.00	13	1698.46	1675.00	-13	449	-2.89%
2022/03/07	17	1686.77	3	1666.67	1685.00	14	455	3.08%
2022/03/04	8	1833.13	7	1858.57	1820.00	1	562	0.18%
2022/03/03	10	1918.50	22.1	1888.07	1875.00	-12.1	570	-2.11%
2022/03/02	0	0.00	5.1	1906.17	1930.00	-5.1	580	-0.87%
2022/03/01	16	1926.56	16	1942.81	1905.00	0	593	0.00%
2022/02/25	8	1892.50	21	1902.14	1905.00	-13	601	-2.16%
2022/02/24	20	1837.00	5	1850.00	1840.00	15	604	2.48%
2022/02/23	9	1911.11	2	1917.50	1920.00	7	605	1.16%
2022/02/22	3	1908.33	5	1949.00	1935.00	-2	609	-0.33%
2022/02/21	0	0.00	1	1995.00	1990.00	-1	618	-0.16%
2022/02/18	0	0.00	1	2040.00	2050.00	-1	624	-0.16%
2022/02/17	5	2050.00	42	2030.83	2035.00	-37	641	-5.77%
2022/02/16	18	2082.22	18	2079.17	2070.00	0	643	0.00%
2022/02/15	4	2052.50	7	2055.71	2040.00	-3	648	-0.46%
2022/02/14	47	2046.92	4	2047.50	2045.00	43	651	6.60%
2022/02/11	23	2069.35	8	2071.25	2095.00	15	650	2.31%
2022/02/10	28	2061.43	32	2060.16	2060.00	-4	660	-0.61%
2022/02/09	11	1944.09	11.3	1931.46	1930.00	-0.3	640	-0.05%
2022/02/08	19	1932.37	11	1929.09	1910.00	8	646	1.24%
2022/02/07	14	2000.00	17	1951.77	1885.00	-3	639	-0.47%
2022/01/26	4	1971.25	3	2013.33	2000.00	1	625	0.16%
2022/01/25	28	1949.64	1	1930.00	1950.00	27	626	4.31%
2022/01/24	1	1880.00	13	1920.00	1945.00	-12	629	-1.91%
2022/01/21	3	1930.00	0	0.00	1935.00	3	635	0.47%
2022/01/20	3	1958.33	4	1931.25	1965.00	-1	649	-0.15%
2022/01/19	1	2010.00	5	1990.00	1990.00	-4	650	-0.61%
2022/01/18	29	2025.00	11	2033.64	2020.00	18	654	2.75%
2022/01/14	7	1902.86	4	1942.50	1960.00	3	660	0.45%
2022/01/13	0	0.00	1.6	1923.13	1930.00	-1.6	664	-0.24%
2022/01/12	15	1978.67	24	1989.17	1965.00	-9	673	-1.34%
2022/01/11	4	1935.00	3	1921.67	1945.00	1	676	0.15%
2022/01/10	25	1937.00	41	1918.05	1950.00	-16	679	-2.36%
2022/01/07	1	1900.00	2	1890.00	1900.00	-1	686	-0.15%
2022/01/06	5	1927.00	11	1928.18	1930.00	-6	684	-0.88%
2022/01/05	6.1	1988.05	23	1995.87	1995.00	-16.9	682	-2.48%
2022/01/04	7	2032.14	1	2090.00	2025.00	6	691	0.87%
2022/01/03	6	2148.33	4	2151.25	2090.00	2	700	0.29%
2021/12/28	0	0.00	3	2096.67	2100.00	-3	728	-0.41%
2021/12/27	3	2055.00	1	2060.00	2055.00	2	736	0.27%
2021/12/24	2	2095.00	1	2080.00	2055.00	1	743	0.13%
2021/12/23	1	2045.00	1.2	2058.33	2050.00	-0.2	764	-0.03%
2021/12/22	8	2086.25	2	2062.50	2050.00	6	782	0.77%
2021/12/21	27	1990.19	3	1986.67	2005.00	24	791	3.03%
2021/12/20	44	1973.64	5	2003.00	1955.00	39	796	4.90%
2021/12/17	10	2052.50	12	2079.17	2035.00	-2	805	-0.25%
2021/12/16	16	2038.13	1	1990.00	2090.00	15	809	1.85%
2021/12/15	7	1903.57	5.3	1865.00	1945.00	1.7	799	0.21%
2021/12/14	13	1870.77	13.2	1883.26	1875.00	-0.2	801	-0.03%
2021/12/13	9	1881.11	111	1897.57	1910.00	-102	804	-12.68%	大賣/鉅額交易
2021/12/10	10	1899.00	10	1891.50	1875.00	0	804	0.00%
2021/12/09	28	1926.07	5	1936.00	1920.00	23	800	2.87%
2021/12/08	1	2000.00	8	1998.75	1945.00	-7	804	-0.87%
2021/12/07	8	1942.50	10.2	1966.52	1960.00	-2.2	814	-0.27%
2021/12/06	9	2061.11	4	2051.25	2030.00	5	810	0.62%
2021/12/03	1	2090.00	7	2092.86	2070.00	-6	813	-0.74%
2021/12/02	6	2092.50	121	2095.41	2090.00	-115	817	-14.08%	大賣/鉅額交易
2021/12/01	12	2105.00	130	2093.35	2095.00	-118	816	-14.45%	大賣/鉅額交易
2021/11/30	128.5	2150.94	299	2140.49	2130.00	-170.5	811	-21.01%	大買/大賣/鉅額交易
2021/11/29	40	2117.75	14	2073.57	2080.00	26	709	3.66%
2021/11/26	10	2067.00	11	2057.73	2080.00	-1	723	-0.14%
2021/11/25	14	2050.71	20	2041.75	2055.00	-6	718	-0.84%
2021/11/24	13	2097.31	13	2084.23	2040.00	0	708	0.00%
2021/11/23	0	0.00	6	2106.67	2125.00	-6	697	-0.86%
2021/11/22	6	2098.33	17	2091.77	2130.00	-11	693	-1.59%
2021/11/19	6	2114.17	34	2116.62	2110.00	-28	691	-4.05%
2021/11/18	7	2124.29	16	2153.44	2125.00	-9	690	-1.30%
2021/11/17	2	2077.50	2	2022.50	2035.00	0	678	0.00%
2021/11/16	53	2042.17	12	2052.08	2040.00	41	676	6.06%
2021/11/15	8	1987.50	8	2001.25	1975.00	0	664	0.00%
2021/11/12	0	0.00	25	1963.60	1925.00	-25	664	-3.76%
2021/11/11	15	1940.00	12	1962.08	1950.00	3	656	0.46%
2021/11/09	53	1944.15	31	1950.81	1960.00	22	651	3.37%
2021/11/08	1	1875.00	1	1875.00	1870.00	0	641	0.00%
2021/11/05	31	1855.65	13	1869.23	1860.00	18	650	2.77%
2021/11/04	16	1807.50	0	0.00	1800.00	16	645	2.48%
2021/11/03	20	1790.75	0	0.00	1790.00	20	651	3.07%
2021/11/02	17	1803.24	23	1786.09	1790.00	-6	655	-0.91%
2021/11/01	22	1805.00	3	1800.00	1800.00	19	676	2.81%
2021/10/29	3	1783.33	12	1786.67	1785.00	-9	687	-1.31%
2021/10/28	14	1802.14	15	1782.67	1780.00	-1	688	-0.15%
2021/10/27	31	1884.03	13	1904.62	1895.00	18	680	2.65%
2021/10/26	21	1844.52	11	1850.91	1845.00	10	686	1.46%
2021/10/25	12	1868.75	8	1875.00	1855.00	4	695	0.58%
2021/10/22	5	1900.00	15	1900.33	1900.00	-10	708	-1.41%
2021/10/21	16	1861.88	12	1863.75	1865.00	4	706	0.57%
2021/10/20	8	1851.88	13	1833.85	1845.00	-5	711	-0.70%
2021/10/19	13	1805.39	6	1793.33	1800.00	7	708	0.99%
2021/10/18	5	1715.00	3	1685.00	1740.00	2	710	0.28%
2021/10/15	0	0.00	12	1674.17	1700.00	-12	730	-1.64%
2021/10/14	0	0.00	2	1625.00	1605.00	-2	731	-0.27%
2021/10/13	7	1590.00	1	1615.00	1610.00	6	734	0.82%
2021/10/12	10	1682.50	11	1627.73	1615.00	-1	734	-0.14%
2021/10/08	7	1681.43	4	1692.50	1710.00	3	739	0.41%
2021/10/07	7	1644.29	59	1643.64	1650.00	-52	738	-7.04%
2021/10/06	13	1569.23	22	1620.46	1555.00	-9	733	-1.23%
2021/10/05	22	1565.00	8	1573.13	1570.00	14	720	1.94%
2021/10/04	4	1587.50	19.1	1605.03	1585.00	-15.1	712	-2.12%
2021/10/01	7	1626.43	9	1650.56	1620.00	-2	705	-0.28%
2021/09/30	27	1629.63	20	1670.50	1655.00	7	700	1.00%
2021/09/29	32	1693.59	8	1708.13	1670.00	24	683	3.51%
2021/09/28	14	1816.43	7	1878.57	1795.00	7	667	1.05%
2021/09/27	2	1920.00	47	1929.89	1915.00	-45	661	-6.80%
2021/09/24	31	1917.90	15	1927.67	1935.00	16	655	2.44%
2021/09/23	27	1883.33	13	1889.62	1880.00	14	644	2.17%
2021/09/22	8	1787.50	6	1791.67	1800.00	2	637	0.31%
2021/09/17	9	1807.78	7	1817.14	1830.00	2	635	0.31%
2021/09/16	13	1810.77	5	1821.00	1810.00	8	629	1.27%
2021/09/15	21	1824.52	3	1818.33	1835.00	18	624	2.88%
2021/09/14	13	1846.54	10	1855.50	1860.00	3	625	0.48%
2021/09/13	7	1888.57	3	1906.67	1830.00	4	624	0.64%
2021/09/10	27	1910.19	13	1900.00	1940.00	14	615	2.27%
2021/09/09	21	1842.38	7	1847.14	1850.00	14	609	2.30%
2021/09/08	24	1841.46	17	1835.59	1835.00	7	615	1.14%
2021/09/07	41	1833.17	20	1846.25	1845.00	21	613	3.42%
2021/09/06	12	1888.75	7	1905.71	1875.00	5	609	0.82%
2021/09/03	1	1860.00	7	1885.71	1870.00	-6	606	-0.99%
2021/09/02	8	1879.38	9	1901.67	1875.00	-1	602	-0.17%
2021/09/01	65	1830.92	65	1884.00	1885.00	0	591	0.00%
2021/08/31	17	1714.12	10.5	1715.18	1750.00	6.5	572	1.13%
2021/08/30	6	1707.50	7	1710.00	1710.00	-1	573	-0.17%
2021/08/27	3	1653.33	7	1658.57	1680.00	-4	576	-0.69%
2021/08/26	0	0.00	1	1655.00	1650.00	-1	577	-0.17%
2021/08/25	18	1700.28	16	1695.94	1685.00	2	579	0.35%
2021/08/24	10	1677.00	4	1665.00	1695.00	6	580	1.03%
2021/08/23	7	1649.29	0	0.00	1650.00	7	577	1.21%
2021/08/20	13	1616.54	13	1603.05	1620.00	0	584	-0.01%
2021/08/19	6	1635.00	9	1607.78	1600.00	-3	589	-0.51%
2021/08/18	20	1638.50	11	1641.36	1660.00	9	597	1.51%
2021/08/17	1	1645.00	6	1638.33	1635.00	-5	607	-0.82%
2021/08/16	0	0.00	4	1630.00	1645.00	-4	611	-0.65%
2021/08/13	1	1665.00	6	1622.50	1615.00	-5	618	-0.81%
2021/08/12	10	1624.00	5	1639.00	1655.00	5	619	0.81%
2021/08/11	3	1621.67	7	1625.71	1635.00	-4	620	-0.64%
2021/08/10	7	1658.57	4	1692.50	1665.00	3	624	0.48%
2021/08/09	0	0.00	28	1698.04	1680.00	-28	625	-4.48%
2021/08/06	14	1748.21	15	1756.00	1750.00	-1	626	-0.16%
2021/08/05	85	1764.71	30	1763.00	1770.00	55	629	8.74%
2021/08/04	14	1787.86	14	1783.93	1760.00	0	622	0.00%
2021/08/03	8	1736.25	8	1741.25	1750.00	0	618	0.00%
2021/08/02	33.8	1757.06	20	1750.50	1760.00	13.8	625	2.21%
2021/07/30	26	1744.23	24	1770.00	1710.00	2	653	0.31%
2021/07/29	3	1718.33	10	1749.00	1755.00	-7	650	-1.08%
2021/07/28	15	1656.33	12	1687.08	1670.00	3	646	0.46%
2021/07/27	18	1726.39	12	1758.33	1715.00	6	637	0.94%
2021/07/26	16	1739.69	8	1743.13	1750.00	8	647	1.24%
2021/07/23	18	1637.50	7	1640.71	1635.00	11	672	1.64%
2021/07/22	30	1682.32	10	1694.00	1665.00	20	682	2.94%
2021/07/21	52	1676.83	69	1664.86	1675.00	-17	675	-2.52%
2021/07/20	4	1568.75	12	1587.08	1565.00	-8	654	-1.22%
2021/07/19	7	1602.14	33	1621.67	1630.00	-26	648	-4.01%
2021/07/16	85.1	1620.92	22	1626.36	1600.00	63.1	643	9.81%
2021/07/15	67	1605.00	24	1585.00	1615.00	43	640	6.72%
2021/07/14	53	1514.04	21	1507.62	1515.00	32	623	5.14%
2021/07/13	3	1500.00	6	1511.67	1460.00	-3	614	-0.49%
2021/07/12	11	1482.73	3	1473.33	1480.00	8	612	1.31%
2021/07/09	0	0.00	2	1442.50	1435.00	-2	616	-0.32%
2021/07/08	0	0.00	1	1450.00	1450.00	-1	624	-0.16%
2021/07/07	0	0.00	1	1445.00	1455.00	-1	628	-0.16%
2021/07/06	87	1455.06	11	1451.82	1450.00	76	633	11.99%
2021/07/05	13	1438.85	6	1462.50	1460.00	7	642	1.09%
2021/07/02	1	1390.00	2	1402.50	1420.00	-1	645	-0.15%
2021/07/01	9.1	1394.33	5	1387.00	1380.00	4.1	644	0.64%
2021/06/30	3	1386.67	2	1370.00	1385.00	1	650	0.15%
2021/06/29	6	1381.67	1	1375.00	1380.00	5	654	0.76%
2021/06/28	0	0.00	2	1390.00	1390.00	-2	655	-0.31%
2021/06/25	3	1416.67	5	1410.00	1400.00	-2	661	-0.30%
2021/06/24	8	1426.88	3	1436.67	1405.00	5	664	0.75%
2021/06/23	15	1395.67	1	1420.00	1430.00	14	666	2.10%
2021/06/22	4	1377.50	3	1430.00	1400.00	1	662	0.15%
2021/06/21	17	1443.82	3	1428.33	1410.00	14	662	2.11%
2021/06/18	13	1417.69	6	1425.00	1445.00	7	665	1.05%
2021/06/17	18	1391.67	31	1410.00	1460.00	-13	659	-1.97%
2021/06/16	4	1440.00	5	1442.00	1435.00	-1	659	-0.15%
2021/06/15	5	1485.00	5	1484.00	1490.00	0	663	0.00%
2021/06/11	4	1497.50	8	1485.00	1475.00	-4	674	-0.59%
2021/06/10	2	1505.00	1	1505.00	1505.00	1	676	0.15%
2021/06/09	3	1505.00	6	1489.17	1485.00	-3	676	-0.44%
2021/06/08	8	1496.25	8	1521.88	1525.00	0	677	0.00%
2021/06/07	10	1442.00	12	1467.92	1485.00	-2	677	-0.30%
2021/06/04	0	0.00	4	1436.25	1425.00	-4	680	-0.59%
2021/06/03	4	1485.00	13	1462.69	1480.00	-9	683	-1.32%
2021/06/02	14	1453.21	14	1455.00	1445.00	0	689	0.00%
2021/06/01	1	1540.00	4	1518.75	1475.00	-3	690	-0.43%
2021/05/31	6	1520.00	2	1512.50	1530.00	4	690	0.58%
2021/05/28	13	1496.92	29	1511.03	1500.00	-16	695	-2.30%
2021/05/27	21	1465.95	8	1485.00	1490.00	13	695	1.87%
2021/05/26	5	1484.00	7	1468.57	1440.00	-2	702	-0.28%
2021/05/25	34	1421.32	33	1469.70	1460.00	1	699	0.14%
2021/05/24	5	1370.00	4	1380.00	1420.00	1	694	0.14%
2021/05/21	14	1373.93	7	1362.86	1350.00	7	708	0.99%
2021/05/20	13	1356.92	7	1354.29	1345.00	6	714	0.84%
2021/05/19	10	1339.50	6	1333.33	1325.00	4	717	0.56%
2021/05/18	11	1318.18	27	1307.04	1355.00	-16	723	-2.21%
2021/05/17	8	1298.75	4	1293.75	1315.00	4	728	0.55%
2021/05/14	22	1342.50	24	1307.71	1295.00	-2	737	-0.27%
2021/05/13	15	1316.33	16	1305.00	1300.00	-1	736	-0.14%
2021/05/12	16	1340.63	36	1323.47	1315.00	-20	735	-2.72%
2021/05/11	17	1381.77	4	1363.75	1360.00	13	733	1.77%
2021/05/10	18	1416.39	10	1425.50	1395.00	8	726	1.10%
2021/05/07	18	1463.61	24	1426.25	1445.00	-6	720	-0.83%
2021/05/06	46	1331.96	9	1360.00	1340.00	37	703	5.26%
2021/05/05	9	1311.67	8	1344.38	1270.00	1	699	0.14%
2021/05/04	7	1362.14	12	1356.25	1355.00	-5	696	-0.72%
2021/05/03	15	1374.00	24	1366.25	1390.00	-9	696	-1.29%
2021/04/29	51	1355.20	24	1352.08	1385.00	27	689	3.92%
2021/04/28	94	1279.95	10	1276.50	1260.00	84	662	12.68%
2021/04/27	4	1187.50	1	1195.00	1185.00	3	656	0.46%
2021/04/26	7	1193.57	1	1180.00	1185.00	6	671	0.89%
2021/04/23	11	1194.55	0	0.00	1195.00	11	680	1.62%
2021/04/22	1	1175.00	4	1180.00	1175.00	-3	695	-0.43%
2021/04/21	0	0.00	1	1185.00	1170.00	-1	703	-0.14%
2021/04/20	1	1220.00	0	0.00	1205.00	1	727	0.14%
2021/04/19	13	1235.00	3	1220.00	1235.00	10	745	1.34%
2021/04/16	3	1213.33	2	1197.50	1220.00	1	752	0.13%
2021/04/15	16	1174.06	1	1145.00	1190.00	15	773	1.94%
2021/04/14	2	1150.00	5	1144.00	1150.00	-3	776	-0.39%
2021/04/13	0	0.00	6	1171.67	1150.00	-6	788	-0.76%
2021/04/12	0	0.00	17.9	1186.78	1180.00	-17.9	795	-2.25%
2021/04/09	19	1212.37	13.9	1202.67	1210.00	5.1	801	0.64%
2021/04/08	16	1199.06	42.9	1195.74	1195.00	-26.9	791	-3.40%
2021/04/07	1	1215.00	45.4	1205.11	1200.00	-44.4	787	-5.63%
2021/04/06	0	0.00	7	1230.71	1210.00	-7	788	-0.89%
2021/04/01	1	1225.00	1	1210.00	1225.00	0	786	0.00%
2021/03/31	2	1227.50	0	0.00	1225.00	2	782	0.26%
2021/03/30	8	1218.75	6	1227.50	1225.00	2	781	0.26%
2021/03/29	10	1203.50	15	1199.00	1210.00	-5	780	-0.64%
2021/03/26	15	1193.00	9	1185.56	1195.00	6	786	0.76%
2021/03/25	7	1187.14	4	1181.25	1190.00	3	785	0.38%
2021/03/24	4	1187.50	3	1195.00	1190.00	1	795	0.13%
2021/03/23	7	1208.57	6	1212.50	1190.00	1	823	0.12%
2021/03/19	57	1200.35	7	1232.14	1220.00	50	856	5.83%
2021/03/18	11	1252.27	12	1257.08	1260.00	-1	858	-0.12%
2021/03/17	31	1226.77	12	1259.17	1260.00	19	868	2.19%
2021/03/16	2	1187.50	2	1182.50	1165.00	0	866	0.00%
2021/03/15	3	1196.67	5	1192.00	1180.00	-2	869	-0.23%
2021/03/12	5	1215.00	10	1202.50	1205.00	-5	876	-0.57%
2021/03/11	14	1194.29	3	1196.67	1190.00	11	882	1.25%
2021/03/10	19	1166.05	8	1185.00	1190.00	11	890	1.23%
2021/03/09	12	1141.25	13	1155.77	1160.00	-1	890	-0.11%
2021/03/08	0	0.00	8	1211.88	1195.00	-8	895	-0.89%
2021/03/05	5	1180.00	2	1185.00	1185.00	3	895	0.33%
2021/03/04	3	1228.33	6	1231.67	1205.00	-3	903	-0.33%
2021/03/03	9	1239.44	3	1231.67	1255.00	6	905	0.66%
2021/03/02	27	1256.48	24	1236.04	1220.00	3	913	0.33%
2021/02/26	9	1215.00	165	1196.36	1185.00	-156	923	-16.88%	大賣/鉅額交易
2021/02/25	7	1285.00	7	1284.29	1280.00	0	917	0.00%
2021/02/24	48	1264.17	27	1263.89	1255.00	21	922	2.28%
2021/02/23	29	1359.83	37	1339.19	1315.00	-8	920	-0.87%
2021/02/22	13	1398.46	31	1402.90	1385.00	-18	908	-1.98%
2021/02/19	20	1384.50	4	1375.00	1385.00	16	908	1.76%
2021/02/18	14	1371.79	12	1361.25	1375.00	2	914	0.22%
2021/02/17	74	1379.53	22	1384.09	1365.00	52	912	5.70%
2021/02/05	47	1292.02	52	1288.94	1325.00	-5	899	-0.56%
2021/02/04	19	1256.32	12	1257.92	1240.00	7	894	0.78%
2021/02/03	25	1256.80	8	1246.88	1270.00	17	920	1.85%
2021/02/02	20	1276.75	30	1253.17	1235.00	-10	934	-1.07%
2021/02/01	8	1220.63	8	1221.25	1245.00	0	927	0.00%
2021/01/29	28	1240.71	55	1244.82	1210.00	-27	948	-2.85%
2021/01/28	64	1233.52	47	1244.79	1225.00	17	948	1.79%
2021/01/27	40	1301.25	21	1300.48	1310.00	19	936	2.03%
2021/01/26	36	1321.39	31	1321.29	1300.00	5	931	0.54%
2021/01/25	41	1357.56	41	1352.56	1330.00	0	929	0.00%
2021/01/22	44	1387.39	27	1405.74	1375.00	17	941	1.80%
2021/01/21	49	1352.14	39	1351.41	1370.00	10	942	1.06%
2021/01/20	39	1317.18	54	1327.59	1350.00	-15	940	-1.59%
2021/01/19	39	1299.87	38	1336.18	1315.00	1	931	0.11%
2021/01/18	51	1276.57	32	1272.50	1245.00	19	916	2.07%
2021/01/15	60	1296.58	39	1310.51	1280.00	21	907	2.31%
2021/01/14	9	1295.56	12	1305.83	1265.00	-3	896	-0.33%
2021/01/13	51	1291.28	119	1301.18	1310.00	-68	899	-7.56%	大賣/
2021/01/12	47	1245.21	20	1257.25	1250.00	27	880	3.07%
2021/01/11	21	1221.91	16	1224.38	1215.00	5	873	0.57%
2021/01/08	39	1221.28	36	1237.08	1240.00	3	875	0.34%
2021/01/07	0	0.00	6	1188.33	1170.00	-6	862	-0.70%
2021/01/06	30	1173.83	31	1174.52	1160.00	-1	865	-0.12%
2021/01/05	6	1138.33	13	1131.92	1135.00	-7	856	-0.82%
2021/01/04	5	1110.00	11	1117.73	1155.00	-6	856	-0.70%
2020/12/31	0	0.00	10	1105.00	1110.00	-10	852	-1.17%
2020/12/30	2	1100.00	13	1105.00	1115.00	-11	855	-1.29%
2020/12/29	14	1086.43	8	1087.50	1095.00	6	857	0.70%
2020/12/28	1	1070.00	9	1071.11	1070.00	-8	859	-0.93%
2020/12/25	0	0.00	3	1081.67	1090.00	-3	860	-0.35%
2020/12/24	6	1094.17	6	1090.00	1085.00	0	867	0.00%
2020/12/23	27	1089.63	5	1092.00	1085.00	22	877	2.51%
2020/12/22	21	1117.62	18	1103.06	1095.00	3	891	0.34%
2020/12/21	49	1147.55	24	1150.83	1135.00	25	887	2.82%
2020/12/18	45	1133.78	29	1133.10	1140.00	16	892	1.79%
2020/12/17	71	1207.25	73	1190.07	1125.00	-2	889	-0.22%
2020/12/16	76	1198.88	22	1199.77	1245.00	54	865	6.24%
2020/12/15	20	1143.50	13	1150.77	1145.00	7	857	0.82%
2020/12/14	15	1160.67	14	1156.79	1160.00	1	864	0.12%
2020/12/11	31	1139.03	44	1133.75	1135.00	-13	886	-1.47%
2020/12/10	29	1115.69	23	1111.30	1105.00	6	879	0.68%
2020/12/09	10	1105.00	17	1106.18	1110.00	-7	878	-0.80%
2020/12/08	2	1075.00	5	1080.00	1090.00	-3	884	-0.34%
2020/12/07	36	1064.17	55	1060.36	1080.00	-19	897	-2.12%
2020/12/04	9	1055.56	27	1066.30	1050.00	-18	896	-2.01%
2020/12/03	9	1051.11	14	1049.29	1065.00	-5	893	-0.56%
2020/12/02	36	1029.03	10	1031.00	1025.00	26	899	2.89%
2020/12/01	1	1030.00	15	1029.00	1030.00	-14	896	-1.56%
2020/11/30	23	1034.35	28	1046.61	1035.00	-5	898	-0.56%
2020/11/27	10	1050.00	13	1053.46	1045.00	-3	916	-0.33%
2020/11/26	9	1038.33	87.3	1048.60	1040.00	-78.3	922	-8.49%
2020/11/25	21	1060.95	12	1057.50	1045.00	9	915	0.98%
2020/11/24	6	1115.00	32	1109.06	1090.00	-26	911	-2.85%
2020/11/23	142	1113.42	8	1118.13	1125.00	134	910	14.72%	大買/鉅額交易
2020/11/20	7	1063.57	1	1065.00	1085.00	6	907	0.66%
2020/11/19	12	1057.92	25.1	1059.18	1065.00	-13.1	903	-1.45%
2020/11/18	17	1044.71	13	1043.46	1045.00	4	906	0.44%
2020/11/17	21	1059.76	27	1083.52	1050.00	-6	901	-0.67%
2020/11/16	28	1073.21	40	1077.00	1085.00	-12	908	-1.32%
2020/11/13	11	1051.82	34	1046.77	1045.00	-23	910	-2.53%
2020/11/12	21	1055.95	50	1053.30	1060.00	-29	926	-3.13%
2020/11/11	36	1053.89	30	1066.67	1065.00	6	932	0.64%
2020/11/10	37	1101.35	124	1094.56	1080.00	-87	912	-9.54%	大賣/
2020/11/09	16	1177.81	17	1175.29	1170.00	-1	909	-0.11%
2020/11/06	54	1177.32	53	1157.08	1135.00	1	927	0.11%
2020/11/05	37	1128.92	17	1133.53	1125.00	20	921	2.17%
2020/11/04	18	1094.72	8	1088.75	1120.00	10	941	1.06%
2020/11/03	5	1085.00	8	1088.13	1075.00	-3	945	-0.32%
2020/11/02	22	1061.14	10	1065.50	1070.00	12	956	1.26%
2020/10/30	8	1055.00	26	1103.27	1090.00	-18	959	-1.88%
2020/10/29	9	1129.44	23	1129.78	1130.00	-14	960	-1.46%
2020/10/28	197	1119.98	4	1128.75	1130.00	193	978	19.73%	大買/鉅額交易
2020/10/27	7	1083.57	3	1081.67	1095.00	4	1,006	0.40%
2020/10/26	4	1098.75	9	1105.56	1090.00	-5	1,027	-0.49%
2020/10/23	10	1102.50	3	1110.00	1100.00	7	1,046	0.67%
2020/10/22	12	1106.67	24	1114.58	1095.00	-12	1,066	-1.13%
2020/10/21	33	1139.39	35	1132.86	1135.00	-2	1,066	-0.19%
2020/10/20	10	1111.50	34	1127.35	1120.00	-24	1,068	-2.25%
2020/10/19	24	1136.88	26	1156.35	1125.00	-2	1,067	-0.19%
2020/10/16	12	1168.75	27	1170.74	1175.00	-15	1,062	-1.41%
2020/10/15	36	1153.33	14	1157.50	1175.00	22	1,067	2.06%
2020/10/14	13	1160.77	49	1141.74	1120.00	-36	1,079	-3.33%
2020/10/13	12	1141.25	24	1150.63	1175.00	-12	1,080	-1.11%
2020/10/12	26	1149.23	19	1139.74	1150.00	7	1,100	0.64%
2020/10/08	7	1111.43	19	1125.27	1135.00	-12	1,110	-1.08%
2020/10/07	11	1090.91	20	1097.25	1095.00	-9	1,122	-0.80%
2020/10/06	17.2	1101.79	2	1097.50	1120.00	15.2	1,130	1.34%
2020/10/05	1.6	1109.02	28	1074.11	1080.00	-26.4	1,135	-2.32%
2020/09/30	4	1032.50	6	1038.33	1050.00	-2	1,150	-0.17%
2020/09/29	34	1037.35	17	1039.43	1015.00	17	1,157	1.46%
2020/09/28	7	1009.29	22	1011.32	1010.00	-15	1,170	-1.28%
2020/09/25	26	1055.77	39	1055.90	1025.00	-13	1,171	-1.11%
2020/09/24	19	1083.16	21	1090.48	1085.00	-2	1,168	-0.17%
2020/09/23	20	1102.50	22	1100.00	1125.00	-2	1,184	-0.17%
2020/09/22	29	1092.59	5	1093.00	1075.00	24	1,182	2.03%
2020/09/21	32	1112.66	15	1118.67	1100.00	17	1,187	1.43%
2020/09/18	14	1120.36	21	1131.43	1135.00	-7	1,198	-0.58%
2020/09/17	189	1164.50	39	1161.67	1110.00	150	1,210	12.39%	大買/鉅額交易
2020/09/16	18	1153.61	26	1188.46	1180.00	-8	1,203	-0.66%
2020/09/15	27	1104.26	17	1114.71	1105.00	10	1,178	0.85%
2020/09/14	32	1127.19	21	1130.24	1110.00	11	1,196	0.92%
2020/09/11	17	1092.35	15	1094.67	1120.00	2	1,218	0.16%
2020/09/10	37	1111.76	64	1114.38	1085.00	-27	1,215	-2.22%
2020/09/09	69	1027.90	53	1031.32	1065.00	16	1,207	1.33%
2020/09/08	47	1054.47	53	1052.64	1055.00	-6	1,219	-0.49%
2020/09/07	48	1027.92	11	1033.18	1050.00	37	1,236	2.99%
2020/09/04	16	1105.31	23	1112.61	1090.00	-7	1,278	-0.55%
2020/09/03	22	1182.73	45	1183.00	1160.00	-23	1,296	-1.77%
2020/09/02	69	1148.04	71	1158.87	1200.00	-2	1,300	-0.15%
2020/09/01	41	1064.02	20.2	1060.72	1095.00	20.8	1,293	1.61%
2020/08/31	8	1041.88	7	1042.14	1040.00	1	1,297	0.08%
2020/08/28	13	1037.69	8	1071.25	1025.00	5	1,323	0.38%
2020/08/27	5	1080.00	18	1080.00	1065.00	-13	1,331	-0.98%
2020/08/26	9	1080.00	19	1096.32	1070.00	-10	1,348	-0.74%
2020/08/25	44	1128.86	28	1136.61	1115.00	16	1,361	1.18%
2020/08/24	34	1085.74	13	1093.85	1130.00	21	1,376	1.53%
2020/08/21	12	1089.17	5	1084.00	1080.00	7	1,389	0.50%
2020/08/20	28	1068.39	27.5	1083.26	1070.00	0.5	1,408	0.03%
2020/08/19	21	1166.43	38	1148.42	1140.00	-17	1,418	-1.20%
2020/08/18	42	1137.86	20	1131.75	1135.00	22	1,421	1.55%
2020/08/17	22	1138.18	27	1136.11	1155.00	-5	1,409	-0.35%
2020/08/14	4	1108.75	23	1078.70	1130.00	-19	1,398	-1.36%
2020/08/13	24	1105.00	32	1099.06	1105.00	-8	1,401	-0.57%
2020/08/12	6	1087.50	10	1079.50	1065.00	-4	1,409	-0.28%
2020/08/11	41	1117.07	32	1112.03	1110.00	9	1,404	0.64%
2020/08/10	71	1113.17	21	1159.05	1145.00	50	1,425	3.51%
2020/08/07	5	1197.00	4	1222.50	1200.00	1	1,418	0.07%
2020/08/06	16	1243.44	16	1239.38	1205.00	0	1,415	0.00%
2020/08/05	10	1227.00	6	1218.33	1220.00	4	1,410	0.28%
2020/08/04	33	1210.46	51	1196.86	1230.00	-18	1,414	-1.27%
2020/08/03	88	1270.46	74	1228.72	1210.00	14	1,410	0.99%
2020/07/31	64	1221.33	41	1211.10	1275.00	23	1,387	1.66%
2020/07/30	42.2	1125.52	66	1149.55	1160.00	-23.8	1,362	-1.75%
2020/07/29	10	1113.00	31	1112.74	1095.00	-21	1,357	-1.55%
2020/07/28	22	1094.09	34	1096.32	1095.00	-12	1,372	-0.87%
2020/07/27	38	1050.92	12	1043.33	1045.00	26	1,356	1.92%
2020/07/24	12	1022.92	3	1031.67	1025.00	9	1,355	0.66%
2020/07/23	4	1087.50	5	1101.00	1100.00	-1	1,355	-0.07%
2020/07/22	2	1087.50	1	1090.00	1095.00	1	1,360	0.07%
2020/07/21	10	1053.00	10	1076.00	1080.00	0	1,377	0.00%
2020/07/20	6	1010.83	6	1014.17	1030.00	0	1,372	0.00%
2020/07/17	7	1079.29	17	1078.53	1075.00	-10	1,373	-0.73%
2020/07/16	113	1102.70	32	1107.19	1105.00	81	1,370	5.91%	大買/
2020/07/15	1	1070.00	22	1060.91	1040.00	-21	1,355	-1.55%
2020/07/14	9	1040.56	42	1042.14	1035.00	-33	1,348	-2.45%
2020/07/13	13	1056.15	18	1062.78	1050.00	-5	1,332	-0.38%
2020/07/10	6	1069.17	20	1098.75	1060.00	-14	1,327	-1.05%
2020/07/09	62	1138.07	159	1134.87	1135.00	-97	1,318	-7.36%	大賣/
2020/07/08	9	1086.11	2	1077.50	1090.00	7	1,301	0.54%
2020/07/07	26	1083.27	17	1100.29	1075.00	9	1,304	0.69%
2020/07/06	11	1089.09	25	1109.00	1110.00	-14	1,298	-1.08%
2020/07/03	5	1075.00	24	1093.75	1085.00	-19	1,305	-1.46%
2020/07/02	33	1085.61	13	1058.46	1095.00	20	1,295	1.54%
2020/07/01	14.2	1012.04	0	0.00	1020.00	14.2	1,277	1.11%
2020/06/30	9	981.33	31	991.03	982.00	-22	1,292	-1.70%
2020/06/29	7	1021.43	26	1030.81	996.00	-19	1,291	-1.47%
2020/06/24	16	1019.13	20	1042.75	1035.00	-4	1,290	-0.31%
2020/06/23	8	995.25	4	996.00	984.00	4	1,274	0.31%
2020/06/22	8	985.38	4	991.75	992.00	4	1,275	0.31%
2020/06/19	23	994.43	17	997.00	992.00	6	1,279	0.47%
2020/06/18	38	963.29	89	979.11	978.00	-51	1,266	-4.03%
2020/06/17	2	944.50	10	937.30	927.00	-8	1,259	-0.64%
2020/06/16	27	941.11	35	937.89	943.00	-8	1,269	-0.63%
2020/06/15	49	947.10	34	967.09	911.00	15	1,281	1.17%
2020/06/12	3	944.67	70	955.94	945.00	-67	1,282	-5.22%
2020/06/11	66	945.03	77	972.04	964.00	-11	1,289	-0.85%
2020/06/10	23	910.61	121	917.81	905.00	-98	1,260	-7.78%	大賣/
2020/06/09	31	885.32	27	881.52	896.00	4	1,260	0.32%
2020/06/08	21	883.38	32	884.06	875.00	-11	1,261	-0.87%
2020/06/05	9	883.78	17	875.94	871.00	-8	1,258	-0.64%
2020/06/04	50	874.44	53	876.92	880.00	-3	1,263	-0.24%
2020/06/03	38	844.29	48	853.27	844.00	-10	1,250	-0.80%
2020/06/02	7	857.57	175.3	853.77	838.00	-168.3	1,278	-13.16%	大賣/鉅額交易
2020/06/01	10	892.50	34.2	887.92	876.00	-24.2	1,274	-1.90%
2020/05/29	4	872.00	7	886.00	860.00	-3	1,271	-0.24%
2020/05/28	30	896.53	20	908.55	880.00	10	1,267	0.79%
2020/05/27	11	933.09	167	940.75	916.00	-156	1,258	-12.39%	大賣/鉅額交易
2020/05/26	173	951.29	19	927.32	949.00	154	1,257	12.25%	大買/鉅額交易
2020/05/25	10	881.20	17	890.76	890.00	-7	1,241	-0.56%
2020/05/22	11	857.64	14	861.71	854.00	-3	1,238	-0.24%
2020/05/21	14	883.00	15	876.67	861.00	-1	1,240	-0.08%
2020/05/20	9	878.44	16	892.19	878.00	-7	1,247	-0.56%
2020/05/19	29	882.59	63	893.60	876.00	-34	1,243	-2.73%
2020/05/18	22	861.00	22	878.73	851.00	0	1,236	0.00%
2020/05/15	215.1	875.83	23	845.13	892.00	192.1	1,237	15.52%	大買/鉅額交易
2020/05/14	55.7	809.00	106	823.08	824.00	-50.3	1,257	-4.00%	大賣/
2020/05/13	9	788.33	11	795.00	803.00	-2	1,258	-0.16%
2020/05/12	8	782.38	6	794.00	786.00	2	1,275	0.16%
2020/05/11	110	797.02	11	783.09	800.00	99	1,280	7.73%	大買/
2020/05/08	21	770.81	33	770.09	782.00	-12	1,278	-0.94%
2020/05/07	5	750.40	9	757.56	754.00	-4	1,292	-0.31%
2020/05/06	9	747.44	62	755.29	747.00	-53	1,295	-4.09%
2020/05/05	16	776.44	19	773.11	766.00	-3	1,294	-0.23%
2020/05/04	38.2	758.47	138	760.49	766.00	-99.8	1,280	-7.79%	大賣/
2020/04/30	2	732.00	3	736.33	738.00	-1	1,251	-0.08%
2020/04/29	3	724.33	3	723.33	728.00	0	1,254	0.00%
2020/04/28	5	714.80	12	714.42	725.00	-7	1,258	-0.56%
2020/04/27	15	724.73	28	721.32	718.00	-13	1,263	-1.03%
2020/04/24	18	730.56	85	737.76	725.00	-67	1,264	-5.30%
2020/04/22	23	708.52	28.4	710.07	719.00	-5.4	1,266	-0.43%
2020/04/21	42	704.50	77	707.10	708.00	-35	1,260	-2.78%
2020/04/20	6	693.50	14	688.79	698.00	-8	1,241	-0.64%
2020/04/17	38	689.63	43	692.07	692.00	-5	1,254	-0.40%
2020/04/16	28	682.00	52	683.87	676.00	-24	1,249	-1.92%
2020/04/15	4	677.25	14	677.36	674.00	-10	1,237	-0.81%
2020/04/14	7	670.00	41	679.07	669.00	-34	1,236	-2.75%
2020/04/13	2	663.00	7	662.29	662.00	-5	1,235	-0.40%
2020/04/10	9	660.11	4	661.75	660.00	5	1,238	0.40%
2020/04/09	9	680.11	49	677.69	655.00	-40	1,240	-3.22%
2020/04/08	29	674.79	7	678.71	688.00	22	1,231	1.79%
2020/04/07	25	665.76	25	671.44	677.00	0	1,221	0.00%
2020/04/06	9	652.78	13	655.85	651.00	-4	1,199	-0.33%
2020/04/01	15	645.73	36	645.31	650.00	-21	1,190	-1.76%
2020/03/31	30	654.27	51	653.45	645.00	-21	1,184	-1.77%
2020/03/30	16	635.88	16	637.44	643.00	0	1,159	0.00%
2020/03/27	24	648.92	26	648.46	630.00	-2	1,146	-0.17%
2020/03/26	23	632.35	13	638.54	646.00	10	1,127	0.89%
2020/03/25	32	633.38	20	628.80	625.00	12	1,115	1.08%
2020/03/24	75	594.53	0	0.00	598.00	75	1,103	6.80%
2020/03/23	1	530.00	169	536.25	544.00	-168	1,095	-15.33%	大賣/鉅額交易
2020/03/20	62	560.13	30	565.47	564.00	32	1,085	2.95%
2020/03/19	27	561.46	51	543.43	526.00	-24	1,065	-2.25%
2020/03/18	72	591.69	29	590.34	584.00	43	1,058	4.06%
2020/03/17	29	569.38	53	586.77	568.00	-24	1,035	-2.32%
2020/03/16	36	610.58	25	613.04	585.00	11	1,018	1.08%
2020/03/13	35	551.34	37	583.35	590.00	-2	982	-0.20%
2020/03/12	11	613.73	16	646.56	601.00	-5	956	-0.52%
2020/03/10	0	0.00	34	678.76	687.00	-34	914	-3.72%
2020/03/06	2	718.00	35	716.83	715.00	-33	874	-3.77%
2020/03/05	61	716.33	2	721.00	721.00	59	855	6.90%
2020/03/04	5	662.40	6	666.83	662.00	-1	805	-0.12%
2020/03/03	36.3	689.54	0	0.00	689.00	36.3	790	4.59%
2020/03/02	3.6	659.32	0	0.00	653.00	3.6	776	0.46%
2020/02/27	5	669.40	94	680.77	668.00	-89	762	-11.67%
2020/02/26	3	690.67	15	713.93	691.00	-12	750	-1.60%
2020/02/25	0	0.00	65	707.98	710.00	-65	735	-8.84%
2020/02/24	10	720.00	15	722.47	716.00	-5	732	-0.68%
2020/02/21	5	742.20	0	0.00	735.00	5	735	0.68%
2020/02/20	0	0.00	18	757.22	738.00	-18	754	-2.39%
2020/02/19	0	0.00	9	750.11	750.00	-9	751	-1.20%
2020/02/18	1	735.00	28	751.50	732.00	-27	740	-3.65%
2020/02/17	1	737.00	161	737.34	734.00	-160	724	-22.09%	大賣/鉅額交易
2020/02/14	367.9	751.72	1	766.00	770.00	366.9	707	51.89%	大買/鉅額交易
2020/02/13	63	707.19	2	699.00	710.00	61	647	9.41%
2020/02/12	0	0.00	208	691.33	691.00	-208	628	-33.11%	大賣/鉅額交易
2020/02/11	138	663.42	59	661.71	673.00	79	606	13.03%	大買/
2020/02/07	1	688.00	49	671.86	658.00	-48	590	-8.13%
2020/02/06	55	636.02	41	644.98	652.00	14	569	2.46%
2020/02/05	0	0.00	5	641.00	621.00	-5	576	-0.87%
2020/02/04	3	626.67	0	0.00	621.00	3	590	0.51%
2020/01/31	0	0.00	7	639.00	637.00	-7	594	-1.18%
2020/01/30	0	0.00	80	635.85	628.00	-80	596	-13.41%
2020/01/20	78	671.42	25	655.32	675.00	53	593	8.94%
2020/01/17	0	0.00	15	643.80	639.00	-15	581	-2.58%
2020/01/16	8	636.13	43	638.26	638.00	-35	577	-6.06%
2020/01/15	0	0.00	30	627.90	629.00	-30	555	-5.40%
2020/01/14	0	0.00	81	633.72	631.00	-81	551	-14.69%
2020/01/13	99	627.38	3	620.33	641.00	96	545	17.58%
2020/01/10	99	609.24	0	0.00	610.00	99	539	18.34%
2020/01/09	0	0.00	1	587.00	587.00	-1	530	-0.19%
2020/01/07	35	579.51	10	580.30	583.00	25	537	4.65%
2020/01/02	4	607.50	0	0.00	604.00	4	538	0.74%
2019/12/19	5	604.20	0	0.00	601.00	5	551	0.91%
2019/12/17	12	615.17	1	611.00	614.00	11	549	2.00%
2019/12/13	0	0.00	10	612.50	608.00	-10	542	-1.84%
2019/12/09	0	0.00	7	586.14	584.00	-7	526	-1.33%
2019/12/06	0	0.00	10	598.00	589.00	-10	526	-1.90%
2019/12/04	4	585.00	0	0.00	585.00	4	524	0.76%
2019/11/27	0	0.00	10	607.00	608.00	-10	528	-1.89%
2019/11/19	57	627.09	6	639.00	616.00	51	520	9.81%
2019/11/18	0	0.00	98	601.27	605.00	-98	492	-19.88%
2019/11/13	1	591.00	5	597.20	586.00	-4	499	-0.80%
2019/11/11	0	0.00	11	585.64	585.00	-11	494	-2.22%
2019/11/06	0	0.00	53	598.53	600.00	-53	489	-10.82%
2019/11/05	0	0.00	52	600.13	600.00	-52	488	-10.65%
2019/11/04	0	0.00	26	595.92	591.00	-26	484	-5.37%
2019/11/01	1	563.00	0	0.00	570.00	1	472	0.21%
2019/10/31	0	0.00	3	596.33	589.00	-3	459	-0.65%
2019/10/30	0	0.00	42	596.81	598.00	-42	452	-9.27%
2019/10/29	31	598.77	7	598.86	600.00	24	451	5.31%
2019/10/28	169	590.83	0	0.00	593.00	169	448	37.64%	大買/鉅額交易
2019/10/25	0	0.00	18	578.78	581.00	-18	441	-4.08%
2019/10/24	5	568.60	0	0.00	572.00	5	437	1.14%
2019/10/23	0	0.00	15	561.73	566.00	-15	434	-3.45%
2019/10/22	3	554.33	4	560.00	553.00	-1	437	-0.23%
2019/10/21	0	0.00	1	576.00	562.00	-1	450	-0.22%
2019/10/17	0	0.00	22	546.59	548.00	-22	438	-5.02%
2019/10/09	0	0.00	1	547.00	542.00	-1	427	-0.23%
2019/10/08	0	0.00	1	573.00	565.00	-1	422	-0.24%
2019/10/07	0	0.00	11	584.18	578.00	-11	417	-2.63%
2019/10/04	58	576.74	0	0.00	582.00	58	415	13.97%
2019/10/02	0	0.00	2	553.00	554.00	-2	407	-0.49%
2019/10/01	3	547.00	0	0.00	546.00	3	408	0.74%
2019/09/23	2	546.00	0	0.00	549.00	2	413	0.48%
2019/09/12	2	542.00	1	546.00	548.00	1	408	0.24%
2019/09/09	0	0.00	29	540.00	542.00	-29	414	-6.99%
2019/09/05	0	0.00	1	553.00	543.00	-1	413	-0.24%
2019/09/04	0	0.00	5	546.00	540.00	-5	407	-1.23%
2019/09/03	2	545.50	0	0.00	545.00	2	407	0.49%
2019/08/30	3	544.00	0	0.00	544.00	3	401	0.75%
2019/08/26	0	0.00	2	550.00	538.00	-2	394	-0.51%
2019/08/21	0	0.00	11	557.27	555.00	-11	370	-2.97%
2019/08/02	2	523.50	0	0.00	534.00	2	378	0.53%
2019/07/31	2	516.00	0	0.00	517.00	2	373	0.54%
2019/07/24	14	544.43	0	0.00	543.00	14	395	3.54%
2019/06/21	0	0.00	2	519.50	523.00	-2	443	-0.45%
2019/06/20	8	513.63	0	0.00	517.00	8	442	1.81%
2019/06/17	32	490.66	0	0.00	488.00	32	443	7.21%
2019/06/13	0	0.00	1	491.50	491.50	-1	472	-0.21%
2019/06/10	16	485.97	0	0.00	486.00	16	498	3.21%
2019/05/30	24	471.71	0	0.00	475.00	24	523	4.59%
2019/05/23	0	0.00	7	474.43	470.00	-7	554	-1.26%
2019/05/21	0	0.00	54	491.10	492.00	-54	561	-9.62%
2019/05/17	0	0.00	14	509.64	510.00	-14	573	-2.44%
2019/05/16	2	510.00	0	0.00	504.00	2	619	0.32%
2019/05/08	32	539.72	24	530.00	544.00	8	681	1.17%
2019/05/07	7	532.29	0	0.00	535.00	7	682	1.03%
2019/04/30	0	0.00	24	512.96	523.00	-24	690	-3.47%
2019/04/23	57	549.61	0	0.00	533.00	57	687	8.29%
2019/04/18	9	530.00	0	0.00	530.00	9	694	1.30%
2019/04/12	0	0.00	13	527.77	521.00	-13	703	-1.85%
2019/04/10	0	0.00	10	542.40	542.00	-10	709	-1.41%
2019/04/02	0	0.00	15	517.73	516.00	-15	687	-2.18%
2019/04/01	0	0.00	2	518.00	512.00	-2	680	-0.29%
2019/03/29	2	522.00	0	0.00	517.00	2	672	0.30%
2019/03/25	0	0.00	3	518.67	518.00	-3	670	-0.45%
2019/03/21	21	525.38	0	0.00	530.00	21	668	3.14%
2019/03/19	12	522.33	0	0.00	525.00	12	663	1.81%
2019/03/15	0	0.00	91	514.00	504.00	-91	641	-14.19%
2019/03/12	4	531.00	5	531.00	531.00	-1	638	-0.16%
2019/03/11	0	0.00	4	529.00	528.00	-4	647	-0.62%
2019/03/04	5	560.00	0	0.00	549.00	5	666	0.75%
2019/02/26	10	543.10	2	543.50	542.00	8	647	1.24%
2019/02/21	0	0.00	75	534.64	534.00	-75	643	-11.65%
2019/02/20	0	0.00	1	550.00	539.00	-1	649	-0.15%
2019/02/18	0	0.00	45	538.02	540.00	-45	652	-6.89%
2019/02/15	0	0.00	29	549.00	543.00	-29	647	-4.48%
2019/02/14	0	0.00	1	539.00	523.00	-1	616	-0.16%
2019/02/13	32	534.19	0	0.00	531.00	32	609	5.25%
2019/02/11	20.1	510.13	2	504.00	508.00	18.1	584	3.09%
2019/01/30	0	0.00	21	498.36	500.00	-21	583	-3.60%
2019/01/25	0	0.00	33	508.14	480.00	-33	626	-5.26%
2019/01/24	0	0.00	3	499.00	490.50	-3	609	-0.49%
2019/01/21	10	490.70	0	0.00	491.00	10	630	1.59%
2019/01/18	0	0.00	4	490.00	491.50	-4	643	-0.62%
2019/01/17	0	0.00	50	485.52	484.00	-50	657	-7.61%
2019/01/16	0	0.00	11	498.86	494.00	-11	658	-1.67%
2019/01/15	0	0.00	1	497.50	495.00	-1	653	-0.15%
2019/01/09	0	0.00	5	474.80	474.00	-5	655	-0.76%
2019/01/08	0	0.00	19	446.29	457.00	-19	660	-2.88%
2019/01/03	14	437.93	0	0.00	442.00	14	703	1.99%
2018/12/12	0	0.00	23	453.30	451.00	-23	771	-2.98%
2018/12/11	0	0.00	10	446.05	441.00	-10	767	-1.30%
2018/12/10	0	0.00	51	442.17	443.00	-51	771	-6.61%
2018/12/07	0	0.00	3	480.83	466.00	-3	771	-0.39%
2018/12/06	0	0.00	2	470.50	466.00	-2	766	-0.26%
2018/12/05	0	0.00	27	466.06	465.00	-27	758	-3.56%
2018/12/04	20	473.08	178	475.48	465.00	-158	757	-20.87%	大賣/鉅額交易
2018/12/03	80	491.51	0	0.00	498.00	80	752	10.63%
2018/11/30	0	0.00	48	460.44	457.50	-48	739	-6.49%
2018/11/29	32	465.98	0	0.00	464.00	32	733	4.36%
2018/11/21	130	422.69	0	0.00	427.00	130	703	18.48%	大買/鉅額交易
2018/11/19	66	400.14	0	0.00	409.00	66	691	9.54%
2018/11/14	53	418.48	0	0.00	418.00	53	665	7.96%
2018/11/05	0	0.00	70	453.23	449.00	-70	617	-11.34%
2018/11/02	87	465.87	196	458.14	463.50	-109	614	-17.74%	大賣/鉅額交易
2018/11/01	207	433.03	6	424.17	438.00	201	582	34.49%	大買/鉅額交易
2018/10/31	55	413.44	4	419.75	410.00	51	565	9.02%
2018/10/24	0	0.00	8	420.56	415.00	-8	545	-1.47%
2018/10/23	10	413.20	0	0.00	406.00	10	543	1.84%
2018/10/22	27	413.39	0	0.00	413.00	27	546	4.94%
2018/10/19	0	0.00	56	410.75	418.00	-56	546	-10.24%
2018/10/18	12	408.50	59	409.25	410.50	-47	549	-8.55%
2018/10/17	24	414.29	54	410.11	408.50	-30	552	-5.43%
2018/10/16	0	0.00	14	390.00	393.00	-14	544	-2.57%
2018/10/15	0	0.00	1	404.50	400.00	-1	533	-0.19%
2018/10/12	184	399.54	0	0.00	403.00	184	547	33.64%	大買/鉅額交易
2018/10/11	0	0.00	20	365.70	370.00	-20	532	-3.76%
2018/10/09	0	0.00	149	412.56	406.00	-149	515	-28.93%	大賣/鉅額交易
2018/10/08	27	449.72	61	449.92	451.00	-34	493	-6.88%
2018/10/05	0	0.00	258	437.34	438.00	-258	483	-53.34%	大賣/鉅額交易
2018/10/02	45	479.94	0	0.00	480.00	45	470	9.56%
2018/09/28	12	461.75	5	461.00	465.00	7	478	1.46%
2018/09/10	50	457.85	0	0.00	455.00	50	512	9.77%
2018/09/06	26	464.92	0	0.00	462.50	26	537	4.83%
2018/09/05	12	471.71	0	0.00	471.00	12	564	2.13%
2018/08/28	6	457.42	0	0.00	449.00	6	597	1.00%
2018/08/22	0	0.00	14	433.75	430.00	-14	605	-2.31%
2018/08/20	0	0.00	18	435.56	437.00	-18	604	-2.98%
2018/08/17	0	0.00	4	459.25	460.00	-4	596	-0.67%
2018/08/16	0	0.00	2	465.50	456.00	-2	593	-0.34%
2018/08/13	0	0.00	33	476.12	488.00	-33	604	-5.46%
2018/08/03	6	486.67	0	0.00	495.00	6	624	0.96%
2018/07/16	25	485.60	0	0.00	481.00	25	751	3.33%
2018/07/10	22	487.68	0	0.00	491.00	22	791	2.78%
2018/07/03	10	512.90	0	0.00	513.00	10	792	1.26%
2018/06/27	0	0.00	23	516.39	508.00	-23	773	-2.97%
2018/06/19	2	514.50	0	0.00	516.00	2	741	0.27%
2018/06/14	30.1	536.93	0	0.00	532.00	30.1	732	4.11%
2018/06/12	183	504.26	0	0.00	502.00	183	689	26.52%	大買/鉅額交易
2018/06/11	39	493.42	0	0.00	490.00	39	688	5.66%
2018/06/07	3	515.33	0	0.00	496.00	3	716	0.42%
2018/06/06	50	511.10	0	0.00	506.00	50	722	6.92%
2018/05/31	96	484.34	0	0.00	499.00	96	752	12.76%
2018/05/17	290	471.80	0	0.00	473.00	290	788	36.78%	大買/鉅額交易
2018/05/09	1	441.00	20	452.20	449.50	-19	804	-2.36%
2018/05/08	42	437.51	10	440.85	430.50	32	776	4.12%
2018/05/04	0	0.00	2	450.00	447.00	-2	768	-0.26%
2018/05/03	46	461.65	0	0.00	455.50	46	776	5.92%
2018/04/27	52	451.52	0	0.00	461.00	52	796	6.53%
2018/04/19	31	493.98	0	0.00	490.00	31	730	4.25%
2018/04/18	33	497.70	0	0.00	496.00	33	724	4.56%
2018/04/16	10	538.00	0	0.00	538.00	10	707	1.41%
2018/04/03	0	0.00	4	551.00	551.00	-4	751	-0.53%
2018/03/30	10	573.50	20	572.40	577.00	-10	762	-1.31%
2018/03/29	0	0.00	30	568.83	568.00	-30	768	-3.91%
2018/03/20	0	0.00	10	587.60	589.00	-10	787	-1.27%
2018/03/16	30	591.77	37	591.49	594.00	-7	807	-0.87%
2018/03/15	0	0.00	14	589.71	600.00	-14	843	-1.66%
2018/03/13	33	595.82	0	0.00	591.00	33	861	3.83%
2018/03/09	0	0.00	71	567.44	570.00	-71	866	-8.19%
2018/03/06	0	0.00	29.3	519.17	523.00	-29.3	840	-3.48%
2018/03/05	2	517.00	14.4	516.37	512.00	-12.4	842	-1.47%
2018/03/02	0	0.00	17.9	519.21	511.00	-17.9	853	-2.09%
2018/03/01	0	0.00	3	547.97	546.00	-3	850	-0.36%
2018/02/23	20	550.00	15.2	552.90	550.00	4.8	845	0.57%
2018/02/21	80	557.99	0	0.00	555.00	80	863	9.26%
2018/02/12	53	542.17	0	0.00	537.00	53	869	6.10%
2018/02/09	67	530.58	0	0.00	527.00	67	894	7.49%
2018/02/06	0	0.00	2	532.00	526.00	-2	885	-0.23%
2018/02/02	0.6	591.00	0	0.00	590.00	0.6	881	0.06%
2018/01/29	3	618.33	0	0.00	620.00	3	979	0.31%
2018/01/26	0	0.00	24	590.42	591.00	-24	1,011	-2.37%
2018/01/24	9	585.00	0	0.00	585.00	9	1,029	0.87%
2018/01/17	23.8	581.89	0	0.00	575.00	23.8	1,064	2.23%
2018/01/12	15	579.33	0	0.00	580.00	15	1,048	1.43%
2018/01/11	0	0.00	3.7	570.73	574.00	-3.7	1,058	-0.35%
2018/01/10	0.9	596.00	0	0.00	568.00	0.9	1,076	0.08%
2018/01/08	0	0.00	2	591.00	591.00	-2	1,081	-0.18%
2018/01/04	15	623.20	3.9	615.74	620.00	11.1	1,078	1.03%
2018/01/02	0.9	623.00	0	0.00	578.00	0.9	1,089	0.08%