譜瑞-KY (4966)-國泰券商分點個股進出

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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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	6	756.50	5	757.60	758.00	1	1,502	0.07%
2024/05/07	2	762.53	11	764.56	763.00	-9	1,502	-0.60%
2024/05/06	3	798.00	4	799.51	792.00	-1	1,486	-0.07%
2024/05/03	14.1	818.22	10	800.70	784.00	4.1	1,472	0.28%
2024/05/02	12	766.08	0	0.00	769.00	12	1,448	0.83%
2024/04/30	3	756.01	3	752.00	749.00	0	1,450	0.00%
2024/04/29	3	763.33	51	763.25	768.00	-48	1,459	-3.29%
2024/04/26	7	721.14	177	720.37	723.00	-170	1,441	-11.79%	大賣/鉅額交易
2024/04/25	6	724.17	36	723.94	723.00	-30	1,414	-2.12%
2024/04/24	2	816.00	2	815.00	803.00	0	1,380	0.00%
2024/04/23	5.4	777.37	138	770.67	777.00	-132.6	1,365	-9.71%	大賣/鉅額交易
2024/04/22	4	789.25	9	786.89	783.00	-5	1,347	-0.37%
2024/04/19	0	800.00	118	802.07	800.00	-118	1,350	-8.74%	大賣/鉅額交易
2024/04/18	0	0.00	31.3	855.87	845.00	-31.3	1,332	-2.35%
2024/04/17	0	0.00	1	844.00	844.00	-1	1,346	-0.07%
2024/04/16	2.1	835.37	148	838.66	840.00	-145.9	1,351	-10.80%	大賣/鉅額交易
2024/04/15	60.1	864.67	60	868.60	862.00	0.1	1,346	0.01%
2024/04/12	39	903.49	0	0.00	899.00	39	1,338	2.91%
2024/04/11	2	913.48	4	898.75	899.00	-2	1,338	-0.15%
2024/04/10	7	921.14	4	923.50	920.00	3	1,337	0.22%
2024/04/09	1	920.00	5	918.40	923.00	-4	1,344	-0.30%
2024/04/08	6.4	929.86	11	932.00	925.00	-4.7	1,349	-0.35%
2024/04/03	3	894.33	2	893.50	894.00	1	1,317	0.08%
2024/04/02	62	901.63	0	0.00	902.00	62	1,326	4.67%
2024/04/01	6	922.50	221	919.85	914.00	-215	1,315	-16.34%	大賣/鉅額交易
2024/03/29	2	916.00	29	918.07	934.00	-27	1,310	-2.06%
2024/03/28	53	927.83	102	928.26	920.00	-49	1,316	-3.72%	大賣/
2024/03/27	1	937.99	0	0.00	936.00	1	1,312	0.08%
2024/03/26	6	974.31	4.1	958.38	935.00	2	1,307	0.15%
2024/03/25	1	977.00	2	975.63	969.00	-1	1,300	-0.08%
2024/03/22	1	977.05	1	984.00	980.00	0	1,317	0.00%
2024/03/21	69.1	993.64	0	998.67	980.00	69	1,329	5.19%
2024/03/20	51	974.22	1	983.00	966.00	50	1,327	3.77%
2024/03/19	14	987.79	3	983.67	980.00	11	1,353	0.81%
2024/03/18	3	1036.66	5	1022.07	1015.00	-2	1,366	-0.15%
2024/03/15	1	1079.98	0	1070.00	1075.00	1	1,365	0.07%
2024/03/14	28	1037.64	4	1031.25	1045.00	24	1,370	1.75%
2024/03/13	12	1000.92	5	995.40	988.00	7	1,376	0.51%
2024/03/12	2	1037.50	0	0.00	1035.00	2	1,357	0.15%
2024/03/11	2	1040.00	2	1040.00	1030.00	0	1,354	0.00%
2024/03/08	0.5	1065.00	1	1090.00	1030.00	-0.5	1,356	-0.04%
2024/03/07	3	1063.33	11	1048.18	1065.00	-8	1,343	-0.60%
2024/03/06	3	1075.00	10	1088.50	1085.00	-7	1,344	-0.52%
2024/03/05	86	1104.24	293	1105.55	1100.00	-207	1,331	-15.55%	大賣/鉅額交易
2024/03/04	90	1066.50	44	1064.21	1075.00	46	1,303	3.53%
2024/03/01	101	1012.43	1	1005.00	1025.00	100	1,278	7.82%	大買/
2024/02/29	3	1018.33	93	1012.19	1015.00	-90	1,250	-7.20%
2024/02/27	102	1087.06	18	1083.61	1060.00	84	1,202	6.99%	大買/
2024/02/26	1	1120.00	11	1124.09	1120.00	-10	1,177	-0.85%
2024/02/23	5	1194.00	41	1186.46	1150.00	-36	1,183	-3.04%
2024/02/22	152	1236.71	3	1243.33	1220.00	149	1,173	12.69%	大買/鉅額交易
2024/02/21	13.3	1318.30	109.4	1275.68	1255.00	-96.2	1,169	-8.22%	大賣/
2024/02/20	9	1296.11	77.7	1292.21	1320.00	-68.7	1,161	-5.92%
2024/02/19	2	1285.00	2	1262.41	1290.00	0	1,159	0.00%
2024/02/16	49.3	1264.37	6.1	1271.21	1275.00	43.1	1,176	3.67%
2024/02/15	5	1244.00	19.1	1235.37	1260.00	-14.1	1,166	-1.21%
2024/02/05	2	1160.00	7	1152.86	1155.00	-5	1,131	-0.44%
2024/02/02	74	1147.84	13	1142.31	1145.00	61	1,120	5.44%
2024/02/01	6	1130.83	2	1122.50	1120.00	4	1,120	0.36%
2024/01/31	37	1111.62	2	1110.00	1115.00	35	1,130	3.10%
2024/01/30	0	0.00	2	1130.00	1120.00	-2	1,142	-0.18%
2024/01/29	2	1130.00	8	1119.38	1125.00	-6	1,165	-0.51%
2024/01/26	1	1110.00	1	1085.00	1110.00	0	1,184	0.00%
2024/01/25	23	1127.39	0.3	1110.00	1110.00	22.7	1,234	1.84%
2024/01/24	41	1144.88	2	1142.50	1130.00	39	1,240	3.14%
2024/01/23	58	1181.98	40	1186.63	1175.00	18	1,244	1.45%
2024/01/22	6	1098.33	48.5	1097.94	1110.00	-42.5	1,231	-3.45%
2024/01/19	2.2	1061.36	21	1068.33	1055.00	-18.8	1,230	-1.53%
2024/01/18	4	1077.50	2	1072.50	1065.00	2	1,244	0.16%
2024/01/17	53.3	1099.47	1	1095.00	1095.00	52.3	1,274	4.10%
2024/01/16	1	1140.00	2	1140.00	1140.00	-1	1,291	-0.08%
2024/01/15	2	1152.50	101	1142.72	1155.00	-99	1,305	-7.58%	大賣/
2024/01/12	0	0.00	19	1124.47	1125.00	-19	1,316	-1.44%
2024/01/11	4	1142.50	137	1147.56	1135.00	-133	1,330	-9.99%	大賣/鉅額交易
2024/01/10	57	1120.97	2	1112.50	1130.00	55	1,325	4.15%
2024/01/09	2	1110.00	74	1105.54	1095.00	-72	1,324	-5.43%
2024/01/08	23	1088.48	0	0.00	1080.00	23	1,334	1.72%
2024/01/05	5	1085.00	8	1085.00	1075.00	-3	1,339	-0.22%
2024/01/04	2	1067.50	1	1060.00	1080.00	1	1,344	0.07%
2024/01/03	5	1097.00	29	1101.03	1090.00	-24	1,356	-1.77%
2024/01/02	0	1160.00	20	1169.50	1135.00	-20	1,370	-1.46%
2023/12/29	0	0.00	1	1200.00	1200.00	-1	1,394	-0.07%
2023/12/28	2	1212.50	394	1214.15	1200.00	-392	1,399	-28.01%	大賣/鉅額交易
2023/12/27	1	1235.00	1	1220.00	1235.00	0	1,392	0.00%
2023/12/26	10	1206.50	16	1207.19	1220.00	-6	1,395	-0.43%
2023/12/25	11	1230.46	86	1218.31	1210.00	-75	1,390	-5.40%
2023/12/22	3	1198.33	32	1188.28	1195.00	-29	1,378	-2.10%
2023/12/21	2	1175.00	7	1172.86	1180.00	-5	1,369	-0.37%
2023/12/20	53	1168.30	5	1162.00	1170.00	48	1,365	3.52%
2023/12/19	10	1168.00	49	1182.04	1175.00	-39	1,368	-2.85%
2023/12/18	62	1209.11	16	1210.00	1205.00	46	1,370	3.36%
2023/12/15	9.1	1186.55	2	1182.50	1165.00	7.1	1,371	0.51%
2023/12/14	127.1	1225.90	11	1216.36	1200.00	116.1	1,370	8.47%	大買/鉅額交易
2023/12/13	51.1	1195.57	13	1192.69	1185.00	38.1	1,348	2.82%
2023/12/12	29	1168.79	6	1154.17	1125.00	23	1,353	1.70%
2023/12/11	4	1140.00	38	1137.90	1135.00	-34	1,381	-2.46%
2023/12/08	9	1116.11	3	1096.67	1105.00	6	1,386	0.43%
2023/12/07	1	1060.00	1	1055.00	1045.00	0	1,372	0.00%
2023/12/06	19	1057.63	0	0.00	1065.00	19	1,373	1.38%
2023/12/05	0	0.00	2	1042.50	1025.00	-2	1,374	-0.15%
2023/12/04	1	1075.00	14	1078.21	1065.00	-13	1,383	-0.94%
2023/12/01	10	1077.00	4	1055.00	1055.00	6	1,416	0.42%
2023/11/30	1	1075.00	1	1075.00	1075.00	0	1,422	0.00%
2023/11/29	6	1081.67	6	1071.67	1075.00	0	1,421	0.00%
2023/11/28	7	1074.29	11	1073.18	1075.00	-4	1,427	-0.28%
2023/11/27	5	1049.00	4	1040.00	1045.00	1	1,431	0.07%
2023/11/24	4	1045.00	4	1060.00	1050.00	0	1,447	0.00%
2023/11/22	15	1076.33	4	1030.00	1075.00	11	1,460	0.75%
2023/11/21	174	1022.99	19	1028.68	1040.00	155	1,439	10.77%	大買/鉅額交易
2023/11/20	82	1025.25	69	1018.99	1015.00	13	1,419	0.92%
2023/11/17	1	1055.00	18	1050.00	1050.00	-17	1,400	-1.21%
2023/11/16	0	1050.00	35	1029.14	1030.00	-35	1,383	-2.53%
2023/11/15	3	1118.33	4	1110.00	1060.00	-1	1,366	-0.07%
2023/11/14	7	1099.29	3	1101.67	1095.00	4	1,333	0.30%
2023/11/13	5	1079.01	0	0.00	1065.00	5	1,323	0.38%
2023/11/10	6	1045.83	1	1055.00	1045.00	5	1,318	0.38%
2023/11/09	1	1075.00	8	1062.50	1065.00	-7	1,328	-0.53%
2023/11/08	1	1075.00	4	1068.75	1080.00	-3	1,326	-0.23%
2023/11/07	3	1090.00	0	0.00	1095.00	3	1,327	0.23%
2023/11/06	0	0.00	2	1027.50	1065.00	-2	1,331	-0.15%
2023/11/03	3	990.00	46	989.65	990.00	-43	1,309	-3.28%
2023/11/02	48	1018.23	195.8	1010.71	1020.00	-147.8	1,291	-11.44%	大賣/鉅額交易
2023/11/01	2	1042.50	201	1038.61	1040.00	-199	1,237	-16.08%	大賣/鉅額交易
2023/10/31	33	1069.70	2	1077.50	1055.00	31	1,225	2.53%
2023/10/30	20	1088.25	9	1092.78	1100.00	11	1,216	0.90%
2023/10/27	5	1047.00	13	1041.15	1040.00	-8	1,206	-0.66%
2023/10/26	120.1	1025.21	8	1026.88	1020.00	112.1	1,203	9.31%	大買/鉅額交易
2023/10/25	13	1141.92	14	1157.50	1115.00	-1	1,198	-0.08%
2023/10/24	9.1	1114.18	6	1087.50	1090.00	3.1	1,170	0.26%
2023/10/23	1	1090.00	4	1106.25	1080.00	-3	1,147	-0.26%
2023/10/20	7	1120.71	10.3	1134.39	1165.00	-3.3	1,133	-0.29%
2023/10/19	100	1098.30	2	1072.50	1135.00	98	1,117	8.77%
2023/10/18	17	1099.12	0	0.00	1090.00	17	1,123	1.51%
2023/10/17	3	1065.00	0.1	1050.00	1060.00	2.9	1,135	0.26%
2023/10/16	0	0.00	10	1055.50	1045.00	-10	1,137	-0.88%
2023/10/13	9	1106.11	2	1105.00	1105.00	7	1,130	0.62%
2023/10/12	3	1088.33	93	1088.98	1090.00	-90	1,145	-7.85%
2023/10/11	1	1080.00	49	1093.67	1080.00	-48	1,156	-4.15%
2023/10/06	9	1084.44	203	1087.78	1090.00	-194	1,158	-16.75%	大賣/鉅額交易
2023/10/05	62.1	1108.87	4	1080.00	1125.00	58.1	1,136	5.11%
2023/10/04	10	1010.00	1	1015.00	1025.00	9	1,101	0.82%
2023/10/03	12	1018.33	2	1000.00	1010.00	10	1,098	0.91%
2023/10/02	3	983.00	18	992.44	972.00	-15	1,090	-1.38%
2023/09/28	3	1000.00	2	989.50	984.00	1	1,083	0.09%
2023/09/26	0	0.00	3	1005.00	995.00	-3	1,086	-0.28%
2023/09/25	2	1025.00	1	1025.00	1025.00	1	1,087	0.09%
2023/09/22	59	1003.86	7	983.43	1020.00	52	1,087	4.78%
2023/09/21	2	1010.00	19	987.57	980.00	-17	1,082	-1.57%
2023/09/20	4.1	1067.81	11	1049.09	1030.00	-6.9	1,062	-0.65%
2023/09/19	21	1068.81	3	1070.00	1065.00	18	1,046	1.72%
2023/09/18	5	1080.00	6	1084.17	1080.00	-1	1,050	-0.10%
2023/09/15	14.1	1108.26	108	1098.80	1095.00	-93.9	1,045	-8.98%	大賣/
2023/09/14	148	1056.82	6	1053.33	1085.00	142	1,013	14.01%	大買/鉅額交易
2023/09/13	19.1	982.86	4	982.05	988.00	15.1	976	1.54%
2023/09/12	45	969.27	3	961.00	974.00	42	965	4.35%
2023/09/11	7	926.85	4	930.00	914.00	3	976	0.31%
2023/09/08	3.5	945.22	3	935.00	934.00	0.5	980	0.05%
2023/09/07	19.1	975.34	24	965.92	957.00	-4.9	981	-0.50%
2023/09/06	52	970.95	17	972.14	980.00	35	971	3.60%
2023/09/05	13	920.85	18	923.00	930.00	-5	932	-0.54%
2023/09/01	9	894.33	1	875.00	874.00	8	926	0.86%
2023/08/31	5	896.40	11	898.18	898.00	-6	939	-0.64%
2023/08/30	1	880.00	1	886.00	887.00	0	941	0.00%
2023/08/29	3	871.33	0	0.00	866.00	3	932	0.32%
2023/08/28	17	818.77	20	820.80	816.00	-3	925	-0.32%
2023/08/25	38	784.29	0	0.00	787.00	38	921	4.12%
2023/08/24	15	789.13	0	0.00	799.00	15	948	1.58%
2023/08/23	12	791.00	0	0.00	790.00	12	961	1.25%
2023/08/21	0	0.00	1	800.00	800.00	-1	967	-0.10%
2023/08/18	0.4	832.00	2	814.00	818.00	-1.6	971	-0.16%
2023/08/17	2	811.50	0	0.00	823.00	2	979	0.20%
2023/08/16	30	805.20	0	0.00	808.00	30	978	3.07%
2023/08/15	0.2	805.00	0	807.00	805.00	0.2	980	0.02%
2023/08/14	0	820.00	0	0.00	808.00	0	981	0.00%
2023/08/10	4	833.25	2	801.00	802.00	2	970	0.21%
2023/08/09	1	853.00	2	840.50	839.00	-1	962	-0.10%
2023/08/08	1	870.00	2	872.00	869.00	-1	962	-0.10%
2023/08/02	1	925.00	3	932.00	911.00	-2	987	-0.20%
2023/08/01	5	954.20	3	960.33	926.00	2	990	0.20%
2023/07/31	0	0.00	2	931.00	920.00	-2	985	-0.20%
2023/07/28	19	929.32	1	951.00	945.00	18	979	1.84%
2023/07/27	30	888.70	6.5	889.59	888.00	23.5	967	2.43%
2023/07/26	50	869.74	11	858.00	858.00	39	970	4.02%
2023/07/25	25	872.52	0	0.00	868.00	25	988	2.53%
2023/07/24	110	857.65	12	861.33	849.00	98	1,045	9.37%	大買/
2023/07/21	212	862.54	82.7	859.52	858.00	129.3	1,097	11.79%	大買/鉅額交易
2023/07/20	119.1	904.33	10	887.40	895.00	109.1	1,095	9.96%	大買/鉅額交易
2023/07/19	6	933.17	2	937.50	919.00	4	1,075	0.37%
2023/07/18	93	928.98	7	911.00	928.00	86	1,076	7.99%
2023/07/17	3	915.00	68	907.47	901.00	-65	1,081	-6.01%
2023/07/14	91	968.63	10	971.40	949.00	81	1,075	7.53%
2023/07/13	120	990.48	1	976.00	975.00	119	1,071	11.10%	大買/鉅額交易
2023/07/12	51.1	1000.86	0	0.00	988.00	51.1	1,085	4.71%
2023/07/11	33	1015.61	7	1010.71	1005.00	26	1,097	2.37%
2023/07/10	4	1013.75	26	1013.23	999.00	-22	1,114	-1.97%
2023/07/07	0.5	1005.00	4	1007.50	1010.00	-3.5	1,123	-0.31%
2023/07/06	15	1050.33	1	1065.00	1035.00	14	1,157	1.21%
2023/07/05	8	1047.50	5	1060.00	1040.00	3	1,165	0.26%
2023/07/04	53	1063.49	87	1057.47	1045.00	-34	1,176	-2.89%
2023/07/03	13	1090.39	17	1088.24	1065.00	-4	1,180	-0.34%
2023/06/30	30	1067.83	3	1056.67	1075.00	27	1,195	2.26%
2023/06/29	50	1071.70	1	1070.00	1050.00	49	1,208	4.06%
2023/06/28	58	1072.85	2	1070.00	1070.00	56	1,208	4.64%
2023/06/27	65.1	1097.81	9	1097.78	1070.00	56.1	1,217	4.61%
2023/06/26	13	1125.39	9	1117.22	1135.00	4	1,223	0.33%
2023/06/21	0	0.00	17	1139.12	1155.00	-17	1,236	-1.37%
2023/06/20	2	1175.00	9	1157.22	1170.00	-7	1,255	-0.56%
2023/06/19	1	1190.00	0	0.00	1185.00	1	1,287	0.08%
2023/06/16	1	1215.00	5	1182.00	1205.00	-4	1,307	-0.31%
2023/06/15	14	1198.57	5.2	1182.31	1210.00	8.8	1,321	0.67%
2023/06/14	5.3	1152.17	1	1145.00	1145.00	4.3	1,346	0.32%
2023/06/13	2.4	1125.83	5.5	1124.09	1125.00	-3.1	1,374	-0.23%
2023/06/12	34	1107.94	6	1095.00	1110.00	28	1,386	2.02%
2023/06/09	141	1084.79	6	1080.00	1080.00	135	1,391	9.70%	大買/鉅額交易
2023/06/08	55	1086.27	3	1073.33	1090.00	52	1,401	3.71%
2023/06/07	24	1075.63	2	1077.50	1070.00	22	1,401	1.57%
2023/06/06	5	1093.00	66	1096.44	1095.00	-61	1,416	-4.31%
2023/06/05	105	1073.62	45	1091.56	1070.00	60	1,393	4.31%	大買/
2023/06/02	38	1042.11	1	1030.00	1035.00	37	1,377	2.69%
2023/06/01	4	1036.25	1	1045.00	1015.00	3	1,370	0.22%
2023/05/31	1	1025.00	18	1030.00	1020.00	-17	1,370	-1.24%
2023/05/30	5	1015.60	7	1016.43	1035.00	-2	1,371	-0.15%
2023/05/29	8	1037.50	6	1049.17	1055.00	2	1,354	0.15%
2023/05/26	41	981.68	0	0.00	963.00	41	1,352	3.03%
2023/05/25	2	966.00	0	0.00	968.00	2	1,374	0.15%
2023/05/24	6	958.17	6	961.50	956.00	0	1,384	0.00%
2023/05/23	8	952.00	3	957.00	959.00	5	1,391	0.36%
2023/05/22	40	935.95	0	0.00	930.00	40	1,390	2.88%
2023/05/19	5	957.00	0	0.00	940.00	5	1,399	0.36%
2023/05/18	6	953.67	15	960.00	947.00	-9	1,399	-0.64%
2023/05/17	37	931.30	4	937.50	938.00	33	1,396	2.36%
2023/05/16	36	933.25	6	928.00	926.00	30	1,408	2.13%
2023/05/15	139	912.03	0	0.00	915.00	139	1,421	9.78%	大買/鉅額交易
2023/05/12	43	918.84	0	0.00	920.00	43	1,428	3.01%
2023/05/11	79	933.15	4	925.25	918.00	75	1,448	5.18%
2023/05/10	31	934.97	3	933.33	930.00	28	1,452	1.93%
2023/05/09	106	945.51	13	965.38	945.00	93	1,456	6.38%	大買/
2023/05/08	101	979.54	11	983.00	979.00	90	1,452	6.20%	大買/
2023/05/05	53	973.23	0	0.00	971.00	53	1,450	3.65%
2023/05/04	61	969.85	1	980.00	969.00	60	1,462	4.10%
2023/05/03	89	988.24	4	987.75	974.00	85	1,462	5.81%
2023/05/02	5	976.20	0	0.00	970.00	5	1,459	0.34%
2023/04/28	6	941.50	20	938.45	938.00	-14	1,460	-0.96%
2023/04/27	50.5	926.91	16	915.63	940.00	34.5	1,447	2.38%
2023/04/26	1	959.00	23	957.43	985.00	-22	1,385	-1.59%
2023/04/25	7	1012.29	11	994.45	968.00	-4	1,341	-0.30%
2023/04/24	9	1076.11	9	1041.11	1075.00	0	1,326	0.00%
2023/04/21	54	1049.82	47	1047.23	1040.00	7	1,330	0.53%
2023/04/20	5	1084.00	2	1105.00	1070.00	3	1,333	0.22%
2023/04/19	2	1145.00	0	0.00	1115.00	2	1,335	0.15%
2023/04/18	1.2	1130.42	4	1112.50	1105.00	-2.8	1,337	-0.21%
2023/04/17	13.3	1111.62	28	1091.96	1115.00	-14.7	1,337	-1.10%
2023/04/14	47	1086.81	5	1066.00	1085.00	42	1,312	3.20%
2023/04/13	8	1059.38	0	0.00	1035.00	8	1,298	0.62%
2023/04/12	10	1084.00	6	1076.67	1060.00	4	1,281	0.31%
2023/04/11	33.8	1094.05	37	1103.51	1090.00	-3.2	1,275	-0.25%
2023/04/10	2	1074.98	5	1063.00	1040.00	-3	1,244	-0.24%
2023/04/07	9	1053.89	66	1055.38	1055.00	-57	1,233	-4.62%
2023/04/06	25	1021.40	2	1022.50	1015.00	23	1,223	1.88%
2023/03/31	10	1057.00	4	1056.25	1050.00	6	1,214	0.49%
2023/03/30	10	1058.00	10	1065.50	1075.00	0	1,202	0.00%
2023/03/29	1	1030.00	1	1015.00	1010.00	0	1,191	0.00%
2023/03/28	0	0.00	3	1036.67	1030.00	-3	1,192	-0.25%
2023/03/27	3	1090.00	105	1080.52	1070.00	-102	1,189	-8.57%	大賣/鉅額交易
2023/03/24	19	1141.32	115	1127.17	1110.00	-96	1,196	-8.03%	大賣/
2023/03/23	71	1124.16	21	1139.52	1135.00	50	1,197	4.18%
2023/03/22	87	1088.62	0	0.00	1105.00	87	1,179	7.38%
2023/03/21	81	1038.95	0	0.00	1040.00	81	1,147	7.06%
2023/03/20	6	1083.33	15	1064.33	1065.00	-9	1,130	-0.80%
2023/03/17	13	1148.08	414	1128.83	1120.00	-401	1,114	-35.99%	大賣/鉅額交易
2023/03/16	30	1094.33	9.4	1078.02	1100.00	20.6	1,072	1.92%
2023/03/15	26	1035.00	0	0.00	1020.00	26	1,045	2.49%
2023/03/14	1	988.00	7	996.43	988.00	-6	1,052	-0.57%
2023/03/13	1	999.00	3	970.33	998.00	-2	1,054	-0.19%
2023/03/10	2	991.00	7	983.00	977.00	-5	1,055	-0.47%
2023/03/09	10	1002.50	3	1000.00	996.00	7	1,068	0.66%
2023/03/08	6	972.17	5	967.00	978.00	1	1,061	0.09%
2023/03/07	0	971.00	2.6	969.57	966.00	-2.6	1,071	-0.24%
2023/03/06	3	987.33	0	0.00	984.00	3	1,075	0.28%
2023/03/03	0	0.00	15	982.00	966.00	-15	1,092	-1.37%
2023/03/02	2	976.00	5	973.00	976.00	-3	1,092	-0.27%
2023/03/01	5	972.40	31.6	963.20	995.00	-26.6	1,108	-2.40%
2023/02/24	4	988.75	15	982.00	962.00	-11	1,125	-0.98%
2023/02/23	51	998.55	0	0.00	992.00	51	1,129	4.52%
2023/02/22	9	943.00	8	942.96	945.00	1	1,138	0.09%
2023/02/21	21	938.08	0	0.00	950.00	21	1,164	1.81%
2023/02/20	1	920.00	0	0.00	920.00	1	1,199	0.08%
2023/02/17	18	904.61	0	0.00	910.00	18	1,237	1.45%
2023/02/16	1	877.00	1	883.00	880.00	0	1,255	0.00%
2023/02/15	15	872.40	3	872.00	871.00	12	1,295	0.93%
2023/02/14	1	898.00	4	889.25	889.00	-3	1,309	-0.23%
2023/02/13	18	885.17	59	888.86	876.00	-41	1,331	-3.08%
2023/02/10	1	952.00	1	958.80	912.00	0	1,348	0.00%
2023/02/09	113.1	959.49	7	953.00	950.00	106.1	1,355	7.82%	大買/鉅額交易
2023/02/08	108	995.99	3.1	995.59	1000.00	104.9	1,349	7.78%	大買/鉅額交易
2023/02/07	8	968.16	0	0.00	992.00	8	1,386	0.58%
2023/02/06	23	960.87	2	959.03	945.00	21	1,409	1.49%
2023/02/03	1	960.65	8	970.38	982.00	-7	1,450	-0.48%
2023/02/02	31	955.71	9	957.56	970.00	22	1,470	1.50%
2023/02/01	1	920.00	0	0.00	920.00	1	1,473	0.07%
2023/01/31	1	913.00	0	0.00	922.00	1	1,485	0.07%
2023/01/30	0	0.00	10	937.30	939.00	-10	1,489	-0.67%
2023/01/17	2	893.00	17	894.29	893.00	-15	1,494	-1.00%
2023/01/16	1	912.00	0	0.00	915.00	1	1,509	0.07%
2023/01/13	0	0.00	166	912.05	906.00	-166	1,526	-10.88%	大賣/鉅額交易
2023/01/12	0	0.00	1	941.00	928.00	-1	1,534	-0.07%
2023/01/11	0	0.00	2	961.00	968.00	-2	1,540	-0.13%
2023/01/10	18	940.33	14	927.79	957.00	4	1,583	0.25%
2023/01/09	1	915.00	34	908.74	941.00	-33	1,592	-2.07%
2023/01/06	26	877.19	7	857.43	889.00	19	1,605	1.18%
2023/01/05	23	845.78	7	838.86	848.00	16	1,602	1.00%
2023/01/03	1	766.00	1	775.00	792.00	0	1,619	0.00%
2022/12/29	0	0.00	3	774.67	784.00	-3	1,724	-0.17%
2022/12/28	0	0.00	32	793.03	786.00	-32	1,736	-1.84%
2022/12/22	0	0.00	0	821.00	818.00	0	1,805	0.00%
2022/12/21	0	815.00	0	0.00	818.00	0	1,820	0.00%
2022/12/20	0	0.00	42	822.93	815.00	-42	1,842	-2.28%
2022/12/19	3	835.67	1	830.00	828.00	2	1,850	0.11%
2022/12/16	4	868.50	17	867.71	863.00	-13	1,853	-0.70%
2022/12/15	20	859.70	2	861.00	889.00	18	1,849	0.97%
2022/12/13	0	0.00	6	805.00	797.00	-6	1,816	-0.33%
2022/12/09	6	829.00	5	814.20	821.00	1	1,812	0.06%
2022/12/08	4	796.75	35	796.31	798.00	-31	1,806	-1.72%
2022/12/07	0	0.00	13	813.85	811.00	-13	1,810	-0.72%
2022/12/02	0	0.00	6	840.00	837.00	-6	1,764	-0.34%
2022/12/01	57	849.68	2	830.00	838.00	55	1,755	3.13%
2022/11/30	60	799.75	0	794.00	794.00	60	1,732	3.46%
2022/11/29	1	781.00	1	765.00	782.00	0	1,717	0.00%
2022/11/28	0	0.00	1	796.00	775.00	-1	1,708	-0.06%
2022/11/25	14	788.07	0	0.00	796.00	14	1,709	0.82%
2022/11/23	2	765.00	4	779.00	759.00	-2	1,681	-0.12%
2022/11/22	5	787.20	1	782.05	776.00	4	1,667	0.24%
2022/11/21	1	770.00	11	764.75	774.00	-10	1,648	-0.61%
2022/11/18	6	765.00	75	767.45	755.00	-69	1,647	-4.19%
2022/11/17	33	794.09	24	787.42	783.00	9	1,622	0.55%
2022/11/16	11	792.82	3	808.92	818.00	8	1,593	0.50%
2022/11/15	87.1	780.14	9	781.89	785.00	78.1	1,547	5.04%
2022/11/14	23	775.17	3	757.00	777.00	20	1,506	1.33%
2022/11/11	3	752.33	4	739.50	747.00	-1	1,478	-0.07%
2022/11/10	1	690.00	1	698.00	705.00	0	1,443	0.00%
2022/11/09	0	699.00	6	686.84	703.00	-6	1,435	-0.42%
2022/11/08	27	663.15	2	681.00	645.00	25	1,408	1.77%
2022/11/07	0	0.00	0	656.00	641.00	0	1,381	0.00%
2022/11/04	6	613.50	0	0.00	612.00	6	1,364	0.44%
2022/11/03	2	645.00	2	620.00	620.00	0	1,350	0.00%
2022/11/02	13	635.18	8.1	610.95	654.00	5	1,310	0.38%
2022/11/01	41	584.44	29	592.62	595.00	12	1,286	0.93%
2022/10/31	3	610.33	3	609.00	609.00	0	1,320	0.00%
2022/10/28	5	695.97	4	688.00	676.00	1	1,289	0.08%
2022/10/27	7	706.66	2	697.50	715.00	5	1,273	0.39%
2022/10/26	1	682.00	1	683.00	673.00	0	1,272	0.00%
2022/10/25	3	699.00	1	710.62	686.00	2	1,269	0.16%
2022/10/24	37	718.55	14	717.22	718.00	23	1,253	1.84%
2022/10/21	3	701.00	1	690.12	681.00	2	1,230	0.16%
2022/10/20	18	703.49	1	673.31	705.00	17	1,211	1.40%
2022/10/19	12	692.00	0.1	686.40	688.00	12	1,190	1.00%
2022/10/18	32.1	657.57	2	690.00	684.00	30.1	1,173	2.56%
2022/10/17	6	699.33	7	682.00	710.00	-1	1,121	-0.09%
2022/10/14	32	694.22	2	691.00	696.00	30	1,100	2.72%
2022/10/13	2	662.00	1	672.96	633.00	1	1,078	0.09%
2022/10/12	11	662.91	4	658.51	657.00	7	1,064	0.66%
2022/10/11	6	651.71	5	655.00	650.00	1	1,055	0.10%
2022/10/07	11	718.09	0.1	726.60	697.00	11	1,044	1.05%
2022/10/06	8.1	693.00	0	0.00	709.00	8.1	1,009	0.80%
2022/10/05	0	0.00	15.7	729.97	735.00	-15.7	964	-1.63%
2022/10/04	18	659.56	4	656.00	669.00	14	962	1.45%
2022/10/03	2	605.85	1	631.00	618.00	1	931	0.11%
2022/09/30	1	593.27	0	0.00	592.00	1	921	0.11%
2022/09/29	3	588.67	1	595.00	590.00	2	920	0.22%
2022/09/28	4.5	597.37	2.1	604.05	590.00	2.4	908	0.26%
2022/09/27	9.5	624.51	2	626.50	613.00	7.5	892	0.83%
2022/09/26	2	632.50	0	0.00	623.00	2	870	0.23%
2022/09/23	1	660.00	0	0.00	652.00	1	857	0.12%
2022/09/22	3	671.33	3	673.00	670.00	0	849	0.00%
2022/09/21	70	699.93	172	695.01	690.00	-102	836	-12.19%	大賣/鉅額交易
2022/09/20	1	730.00	1	715.00	715.00	0	830	0.00%
2022/09/14	27	754.30	1	764.00	761.00	26	827	3.14%
2022/09/13	0	0.00	1	774.00	759.00	-1	812	-0.12%
2022/09/08	3	753.00	1	751.00	758.00	2	813	0.25%
2022/09/07	0	0.00	0	760.00	743.00	0	811	-0.01%
2022/09/06	2	775.50	2	778.00	787.00	0	805	0.00%
2022/09/05	7	792.71	10.2	787.09	781.00	-3.2	803	-0.40%
2022/09/01	1.1	812.19	1	837.00	818.00	0.1	800	0.01%
2022/08/29	2	881.00	6	865.83	871.00	-4	786	-0.51%
2022/08/26	5	918.60	7	912.00	912.00	-2	782	-0.26%
2022/08/25	5	888.80	5	902.00	900.00	0	772	0.00%
2022/08/24	4	854.00	8	844.13	840.00	-4	757	-0.53%
2022/08/23	3	881.33	9	876.44	873.00	-6	753	-0.80%
2022/08/22	12	941.67	2	947.00	928.00	10	743	1.35%
2022/08/18	3	965.67	5	953.80	954.00	-2	734	-0.27%
2022/08/17	3	951.00	5	961.80	970.00	-2	730	-0.27%
2022/08/16	4	961.00	221	962.25	961.00	-217	727	-29.83%	大賣/鉅額交易
2022/08/15	3	940.33	0	0.00	938.00	3	714	0.42%
2022/08/12	6	902.00	1	900.00	915.00	5	705	0.71%
2022/08/11	100	898.49	0	0.00	890.00	100	695	14.39%
2022/08/10	2	876.50	2	882.50	885.00	0	686	0.00%
2022/08/09	0	0.00	5	904.40	906.00	-5	682	-0.73%
2022/08/08	2	896.50	5	891.20	910.00	-3	675	-0.44%
2022/08/05	162	859.57	197	861.67	881.00	-35	667	-5.25%	大買/大賣/
2022/08/03	1	1055.00	1.2	1061.67	1060.00	-0.2	592	-0.03%
2022/08/02	0	0.00	96.5	1032.46	1035.00	-96.5	592	-16.30%
2022/07/29	48	1110.94	25	1119.60	1125.00	23	568	4.05%
2022/07/27	1	1120.00	1	1115.00	1150.00	0	571	0.00%
2022/07/25	0	0.00	4	1136.25	1135.00	-4	598	-0.67%
2022/07/20	11	1180.00	2	1197.50	1165.00	9	625	1.44%
2022/07/19	0.1	1135.00	28	1144.46	1130.00	-28	624	-4.48%
2022/07/18	1	1135.00	3	1135.00	1160.00	-2	629	-0.32%
2022/07/15	5	1086.00	6	1051.67	1090.00	-1	620	-0.16%
2022/07/14	5	1027.60	10	995.50	1035.00	-5	612	-0.82%
2022/07/13	2	1067.50	71	1007.20	1000.00	-69	604	-11.41%
2022/07/12	77	1066.75	2	1055.00	1085.00	75	591	12.69%
2022/07/11	0	0.00	2	1142.50	1140.00	-2	582	-0.34%
2022/07/08	15.1	1181.71	15	1168.00	1170.00	0.1	582	0.01%
2022/07/07	1	1145.00	55	1135.02	1155.00	-54	575	-9.38%
2022/07/06	0	0.00	5	1050.00	1050.00	-5	566	-0.88%
2022/07/05	51	1095.20	100	1090.70	1100.00	-49	568	-8.62%
2022/07/01	52.1	1118.98	1	1150.00	1080.00	51.1	569	8.96%
2022/06/30	0	0.00	19	1156.58	1150.00	-19	575	-3.30%
2022/06/29	60	1194.67	3	1191.67	1210.00	57	578	9.86%
2022/06/27	1	1260.00	0	0.00	1280.00	1	577	0.17%
2022/06/23	17	1246.77	7	1226.43	1210.00	10	567	1.76%
2022/06/22	0	1235.00	1	1235.00	1225.00	-1	563	-0.17%
2022/06/21	20	1297.75	0	0.00	1300.00	20	557	3.59%
2022/06/20	0	0.00	3	1281.67	1280.00	-3	562	-0.53%
2022/06/17	8.1	1308.81	11	1300.00	1300.00	-2.9	560	-0.52%
2022/06/16	0	0.00	0.2	1386.80	1330.00	-0.2	554	-0.03%
2022/06/13	21	1428.33	3	1436.67	1430.00	18	582	3.09%
2022/06/10	12	1492.92	0	0.00	1495.00	12	593	2.02%
2022/06/09	0	0.00	1	1530.00	1530.00	-1	593	-0.17%
2022/06/07	1	1560.00	1	1540.00	1525.00	0	601	0.00%
2022/06/02	6	1505.00	0	0.00	1505.00	6	602	1.00%
2022/06/01	10	1555.00	1	1550.00	1530.00	9	608	1.48%
2022/05/31	30	1538.33	2	1535.00	1505.00	28	605	4.62%
2022/05/30	0	0.00	1	1525.00	1535.00	-1	595	-0.17%
2022/05/26	0	0.00	1.5	1415.00	1415.00	-1.5	593	-0.25%
2022/05/24	7	1442.86	1	1450.00	1435.00	6	595	1.01%
2022/05/23	3	1475.00	15	1499.00	1485.00	-12	587	-2.04%
2022/05/20	6	1518.33	1	1525.00	1530.00	5	585	0.85%
2022/05/19	8	1455.00	0	0.00	1480.00	8	580	1.38%
2022/05/18	1	1505.00	0	0.00	1495.00	1	577	0.17%
2022/05/17	26	1501.15	4	1481.25	1510.00	22	576	3.82%
2022/05/16	1	1435.00	0.2	1487.00	1440.00	0.9	574	0.15%
2022/05/13	0	0.00	28	1460.54	1440.00	-28	573	-4.89%
2022/05/12	1	1395.58	1	1425.00	1420.00	0	570	0.01%
2022/05/10	0	0.00	3	1375.00	1435.00	-3	582	-0.51%
2022/05/09	0	0.00	46	1366.09	1370.00	-46	580	-7.92%
2022/05/06	2	1392.50	6	1398.33	1420.00	-4	586	-0.68%
2022/05/05	111	1466.44	4	1476.25	1460.00	107	595	17.97%	大買/鉅額交易
2022/05/04	2	1400.00	0	0.00	1410.00	2	591	0.34%
2022/04/29	17	1472.94	1	1495.00	1435.00	16	583	2.74%
2022/04/28	0	0.00	0.1	1425.00	1405.00	-0.1	561	-0.02%
2022/04/27	11	1319.55	27	1285.74	1335.00	-16	543	-2.94%
2022/04/26	50	1333.90	0	0.00	1310.00	50	536	9.33%
2022/04/25	3	1320.00	18	1311.11	1320.00	-15	533	-2.81%
2022/04/22	1	1380.00	1	1360.00	1380.00	0	524	0.00%
2022/04/21	2	1420.00	5	1427.00	1420.00	-3	516	-0.58%
2022/04/20	0	0.00	1	1430.00	1415.00	-1	517	-0.19%
2022/04/18	20.3	1395.80	2	1405.15	1395.00	18.2	511	3.56%
2022/04/15	0	1415.00	70	1414.14	1390.00	-70	506	-13.81%
2022/04/14	14	1524.29	10	1507.00	1525.00	4	501	0.80%
2022/04/13	0	0.00	27	1540.19	1540.00	-27	507	-5.32%
2022/04/12	3	1535.00	0	0.00	1535.00	3	504	0.60%
2022/04/11	15	1562.00	17	1573.53	1535.00	-2	498	-0.40%
2022/04/08	51	1615.49	4	1610.00	1600.00	47	492	9.55%
2022/04/07	12.3	1625.08	4	1636.25	1620.00	8.3	487	1.70%
2022/04/06	4	1628.75	25	1608.20	1635.00	-21	478	-4.39%
2022/04/01	1	1715.00	5	1746.00	1710.00	-4	463	-0.86%
2022/03/31	0	0.00	40	1823.00	1810.00	-40	453	-8.82%
2022/03/30	0	0.00	6	1858.33	1890.00	-6	448	-1.34%
2022/03/29	0	0.00	0.3	1845.00	1830.00	-0.3	447	-0.07%
2022/03/28	1	1820.00	0	0.00	1845.00	1	448	0.22%
2022/03/25	1	1860.00	0	0.00	1860.00	1	450	0.22%
2022/03/23	37	1879.73	0.4	1885.71	1895.00	36.7	459	7.98%
2022/03/21	0.1	1760.00	0	0.00	1780.00	0.1	471	0.03%
2022/03/18	3	1760.00	0.2	1760.00	1775.00	2.8	475	0.59%
2022/03/17	12	1697.92	14	1717.86	1690.00	-2	475	-0.42%
2022/03/16	13.1	1627.82	53	1628.68	1650.00	-39.9	464	-8.59%
2022/03/15	10	1697.50	103	1624.32	1605.00	-93	458	-20.30%	大賣/
2022/03/14	1	1760.00	0	0.00	1780.00	1	445	0.22%
2022/03/10	23	1831.09	1	1860.00	1825.00	22	454	4.85%
2022/03/09	3	1721.67	0	0.00	1720.00	3	449	0.67%
2022/03/08	30.2	1684.01	0	0.00	1675.00	30.2	449	6.70%
2022/03/07	33.1	1675.99	17	1675.29	1685.00	16.1	455	3.54%
2022/03/04	0	0.00	8	1834.38	1820.00	-8	562	-1.42%
2022/03/03	1	1900.00	11	1890.46	1875.00	-10	570	-1.75%
2022/02/25	4	1905.00	1	1880.00	1905.00	3	601	0.50%
2022/02/24	1	1815.00	30	1829.00	1840.00	-29	604	-4.80%
2022/02/23	2	1920.00	0	0.00	1920.00	2	605	0.33%
2022/02/22	20	1920.50	50.1	1924.21	1935.00	-30.1	609	-4.94%
2022/02/17	9	2040.00	0	0.00	2035.00	9	641	1.40%
2022/02/16	0	0.00	2	2062.50	2070.00	-2	643	-0.31%
2022/02/15	30	2065.83	0	0.00	2040.00	30	648	4.63%
2022/02/14	4.1	2044.83	22	2042.50	2045.00	-17.9	651	-2.75%
2022/02/11	15	2077.67	0	0.00	2095.00	15	650	2.31%
2022/02/10	28	2067.50	34	2069.56	2060.00	-6	660	-0.91%
2022/02/09	0	0.00	4.4	1935.23	1930.00	-4.4	640	-0.69%
2022/02/08	5	1913.00	20	1935.00	1910.00	-15	646	-2.32%
2022/02/07	65.1	1979.17	27	1909.82	1885.00	38.1	639	5.95%
2022/01/26	23	1991.09	0	0.00	2000.00	23	625	3.68%
2022/01/21	1	1935.00	1	1920.00	1935.00	0	635	0.00%
2022/01/20	32	1943.28	1	1940.00	1965.00	31	649	4.78%
2022/01/19	0	0.00	5	1995.00	1990.00	-5	650	-0.77%
2022/01/18	1	2040.00	31	2028.38	2020.00	-30	654	-4.59%
2022/01/17	0	0.00	48	1934.06	1960.00	-48	653	-7.35%
2022/01/14	5	1919.00	50	1904.80	1960.00	-45	660	-6.81%
2022/01/13	0	0.00	5	1932.00	1930.00	-5	664	-0.75%
2022/01/12	4	1982.50	1	1965.00	1965.00	3	673	0.45%
2022/01/10	5	1929.00	0	0.00	1950.00	5	679	0.74%
2022/01/07	1	1890.00	0	0.00	1900.00	1	686	0.15%
2022/01/06	14	1932.14	4	1917.50	1930.00	10	684	1.46%
2022/01/03	10	2125.00	0	0.00	2090.00	10	700	1.43%
2021/12/29	5	2118.00	1	2110.00	2110.00	4	719	0.56%
2021/12/28	0	0.00	1	2075.00	2100.00	-1	728	-0.14%
2021/12/27	10	2074.00	0	0.00	2055.00	10	736	1.36%
2021/12/24	0	0.00	1	2085.00	2055.00	-1	743	-0.13%
2021/12/21	3	2001.67	1	2000.00	2005.00	2	791	0.25%
2021/12/20	1	1975.00	24	1976.67	1955.00	-23	796	-2.89%
2021/12/17	0	0.00	1	2050.00	2035.00	-1	805	-0.12%
2021/12/16	38	2050.66	2	1980.00	2090.00	36	809	4.45%
2021/12/15	12.3	1888.78	0	0.00	1945.00	12.3	799	1.54%
2021/12/14	6	1875.00	0	0.00	1875.00	6	801	0.75%
2021/12/13	6	1863.33	1	1890.00	1910.00	5	804	0.62%
2021/12/10	5	1887.00	0	0.00	1875.00	5	804	0.62%
2021/12/09	4	1917.50	0	0.00	1920.00	4	800	0.50%
2021/12/07	0	0.00	3	1943.40	1960.00	-3	814	-0.37%
2021/12/06	0	0.00	1	2070.00	2030.00	-1	810	-0.12%
2021/12/03	11	2098.18	1	2095.00	2070.00	10	813	1.23%
2021/12/02	1	2095.00	2	2085.00	2090.00	-1	817	-0.12%
2021/11/30	174	2136.59	10	2170.00	2130.00	164	811	20.21%	大買/鉅額交易
2021/11/29	1	2110.00	0	0.00	2080.00	1	709	0.14%
2021/11/26	120	2074.42	0	0.00	2080.00	120	723	16.58%	大買/鉅額交易
2021/11/25	1	2035.00	11	2041.36	2055.00	-10	718	-1.39%
2021/11/23	1	2130.00	1	2140.00	2125.00	0	697	0.00%
2021/11/22	3	2111.67	1	2115.00	2130.00	2	693	0.29%
2021/11/19	1	2105.00	1	2135.00	2110.00	0	691	0.00%
2021/11/18	0	0.00	10	2075.00	2125.00	-10	690	-1.45%
2021/11/17	2	2030.00	7	2027.14	2035.00	-5	678	-0.74%
2021/11/16	24	2051.04	11	2030.00	2040.00	13	676	1.92%
2021/11/15	0	0.00	3	2003.33	1975.00	-3	664	-0.45%
2021/11/12	1	1940.00	8	1986.25	1925.00	-7	664	-1.05%
2021/11/11	1	1950.00	20	1925.00	1950.00	-19	656	-2.90%
2021/11/10	3	1926.67	1	1940.00	1940.00	2	650	0.31%
2021/11/09	43	1957.79	1	1925.00	1960.00	42	651	6.44%
2021/11/05	3	1881.67	3	1860.00	1860.00	0	650	0.00%
2021/11/04	0	0.00	17	1809.71	1800.00	-17	645	-2.63%
2021/11/03	1	1805.00	6	1786.67	1790.00	-5	651	-0.77%
2021/11/01	20	1807.25	3	1830.00	1800.00	17	676	2.51%
2021/10/29	1	1780.00	0	0.00	1785.00	1	687	0.15%
2021/10/28	5	1778.00	7	1769.29	1780.00	-2	688	-0.29%
2021/10/27	1	1905.00	44	1884.43	1895.00	-43	680	-6.32%
2021/10/26	0	0.00	11	1865.91	1845.00	-11	686	-1.60%
2021/10/25	0	0.00	2	1860.00	1855.00	-2	695	-0.29%
2021/10/22	2	1905.00	1	1895.00	1900.00	1	708	0.14%
2021/10/21	1	1870.00	21	1859.52	1865.00	-20	706	-2.83%
2021/10/20	1	1800.00	8	1846.25	1845.00	-7	711	-0.98%
2021/10/15	0	0.00	1	1720.00	1700.00	-1	730	-0.14%
2021/10/07	15	1646.67	0	0.00	1650.00	15	738	2.03%
2021/10/06	16	1590.94	0	0.00	1555.00	16	733	2.18%
2021/10/05	20	1579.25	0	0.00	1570.00	20	720	2.78%
2021/10/04	1.1	1607.45	15	1568.67	1585.00	-13.9	712	-1.96%
2021/09/30	7	1642.14	1	1630.00	1655.00	6	700	0.86%
2021/09/29	8.4	1689.05	9	1670.56	1670.00	-0.6	683	-0.09%
2021/09/28	1	1790.00	23	1779.35	1795.00	-22	667	-3.29%
2021/09/24	17	1937.94	5	1924.00	1935.00	12	655	1.83%
2021/09/23	4	1875.00	11	1889.09	1880.00	-7	644	-1.09%
2021/09/17	36	1821.39	0	0.00	1830.00	36	635	5.66%
2021/09/16	4	1798.75	8	1794.38	1810.00	-4	629	-0.64%
2021/09/13	13	1845.00	8	1836.25	1830.00	5	624	0.80%
2021/09/10	6	1896.67	6	1913.33	1940.00	0	615	0.00%
2021/09/08	1.1	1852.27	4	1827.50	1835.00	-2.9	615	-0.47%
2021/09/07	0.2	1852.40	33	1811.52	1845.00	-32.8	613	-5.34%
2021/09/06	15	1888.00	13	1888.08	1875.00	2	609	0.33%
2021/09/03	4	1870.00	2	1890.00	1870.00	2	606	0.33%
2021/09/02	6	1889.17	1	1880.00	1875.00	5	602	0.83%
2021/09/01	41	1872.20	31	1887.26	1885.00	10	591	1.69%
2021/08/31	8	1696.88	60	1710.58	1750.00	-52	572	-9.09%
2021/08/30	3	1706.67	3	1713.33	1710.00	0	573	0.00%
2021/08/26	1	1655.00	0	0.00	1650.00	1	577	0.17%
2021/08/25	0	0.00	10	1691.00	1685.00	-10	579	-1.73%
2021/08/23	0	0.00	2	1685.00	1650.00	-2	577	-0.35%
2021/08/20	8	1627.50	15	1611.00	1620.00	-7	584	-1.20%
2021/08/19	2	1632.50	1	1600.00	1600.00	1	589	0.17%
2021/08/18	0	0.00	3	1656.67	1660.00	-3	597	-0.50%
2021/08/17	3	1620.00	1	1630.00	1635.00	2	607	0.33%
2021/08/16	21	1643.33	1	1645.00	1645.00	20	611	3.27%
2021/08/12	2	1647.50	1	1665.00	1655.00	1	619	0.16%
2021/08/11	1	1640.00	19	1617.37	1635.00	-18	620	-2.90%
2021/08/10	1	1680.00	1	1655.00	1665.00	0	624	0.00%
2021/08/09	1	1700.00	1	1685.00	1680.00	0	625	0.00%
2021/08/06	1	1770.00	13	1742.31	1750.00	-12	626	-1.92%
2021/08/05	41	1790.98	58	1766.47	1770.00	-17	629	-2.70%
2021/08/04	56	1771.88	13	1766.15	1760.00	43	622	6.91%
2021/08/03	6	1741.67	1	1730.00	1750.00	5	618	0.81%
2021/08/02	0	0.00	80	1753.81	1760.00	-80	625	-12.79%
2021/07/30	2	1782.50	75	1729.73	1710.00	-73	653	-11.17%
2021/07/29	8	1757.50	1	1730.00	1755.00	7	650	1.08%
2021/07/28	0	0.00	101	1643.61	1670.00	-101	646	-15.62%	大賣/鉅額交易
2021/07/27	27	1725.56	0	0.00	1715.00	27	637	4.23%
2021/07/26	57	1754.39	5	1725.00	1750.00	52	647	8.03%
2021/07/23	0	0.00	13	1652.69	1635.00	-13	672	-1.93%
2021/07/22	0	0.00	2	1690.00	1665.00	-2	682	-0.29%
2021/07/21	26	1689.62	17	1690.59	1675.00	9	675	1.33%
2021/07/20	1	1615.00	102	1572.70	1565.00	-101	654	-15.43%	大賣/鉅額交易
2021/07/19	41	1631.34	7	1613.57	1630.00	34	648	5.24%
2021/07/16	22	1650.46	0	0.00	1600.00	22	643	3.42%
2021/07/15	19	1616.05	52	1586.92	1615.00	-33	640	-5.16%
2021/07/14	70	1518.93	0	0.00	1515.00	70	623	11.23%
2021/07/12	0	0.00	2	1480.00	1480.00	-2	612	-0.33%
2021/07/08	2	1447.50	0	0.00	1450.00	2	624	0.32%
2021/07/07	0	0.00	16	1470.31	1455.00	-16	628	-2.54%
2021/07/06	15	1448.00	0	0.00	1450.00	15	633	2.37%
2021/07/02	0	0.00	21	1396.67	1420.00	-21	645	-3.25%
2021/07/01	1	1400.00	14	1390.36	1380.00	-13	644	-2.02%
2021/06/30	0	0.00	93	1375.38	1385.00	-93	650	-14.29%
2021/06/29	2	1390.00	3	1370.00	1380.00	-1	654	-0.15%
2021/06/24	0	0.00	1	1420.00	1405.00	-1	664	-0.15%
2021/06/23	1	1430.00	0	0.00	1430.00	1	666	0.15%
2021/06/22	2	1407.50	0	0.00	1400.00	2	662	0.30%
2021/06/21	0.1	1445.00	20	1415.00	1410.00	-19.9	662	-3.00%
2021/06/17	46	1440.54	4	1433.75	1460.00	42	659	6.37%
2021/06/11	1	1490.00	2	1475.00	1475.00	-1	674	-0.15%
2021/06/10	0	0.00	7	1512.86	1505.00	-7	676	-1.04%
2021/06/08	74	1512.70	4	1487.50	1525.00	70	677	10.34%
2021/06/07	2	1435.00	0	0.00	1485.00	2	677	0.30%
2021/06/04	2	1430.00	0	0.00	1425.00	2	680	0.29%
2021/06/03	4	1481.25	0	0.00	1480.00	4	683	0.59%
2021/06/02	3	1428.33	71	1438.38	1445.00	-68	689	-9.86%
2021/06/01	4	1505.00	38	1509.08	1475.00	-34	690	-4.92%
2021/05/27	0	0.00	42	1477.86	1490.00	-42	695	-6.04%
2021/05/26	1	1455.00	0	0.00	1440.00	1	702	0.14%
2021/05/25	0	0.00	152	1443.62	1460.00	-152	699	-21.73%	大賣/鉅額交易
2021/05/24	0	0.00	2	1410.00	1420.00	-2	694	-0.29%
2021/05/21	0	0.00	150	1356.30	1350.00	-150	708	-21.18%	大賣/鉅額交易
2021/05/20	0	0.00	2	1385.00	1345.00	-2	714	-0.28%
2021/05/19	0	0.00	50	1338.80	1325.00	-50	717	-6.97%
2021/05/18	1	1295.00	0	0.00	1355.00	1	723	0.14%
2021/05/17	0	0.00	3	1305.00	1315.00	-3	728	-0.41%
2021/05/13	30	1324.17	0	0.00	1300.00	30	736	4.08%
2021/05/12	13	1281.92	0	0.00	1315.00	13	735	1.77%
2021/05/11	1	1365.00	4	1355.00	1360.00	-3	733	-0.41%
2021/05/10	105	1427.86	35	1427.57	1395.00	70	726	9.63%	大買/
2021/05/07	58	1443.97	30	1435.83	1445.00	28	720	3.89%
2021/05/06	0	0.00	6	1365.00	1340.00	-6	703	-0.85%
2021/05/05	4	1300.00	66	1306.21	1270.00	-62	699	-8.87%
2021/05/04	3	1346.67	7	1372.86	1355.00	-4	696	-0.57%
2021/05/03	0	0.00	71	1375.78	1390.00	-71	696	-10.20%
2021/04/29	3	1331.67	4	1362.50	1385.00	-1	689	-0.15%
2021/04/28	3	1270.00	2	1285.00	1260.00	1	662	0.15%
2021/04/27	2	1195.00	5	1190.00	1185.00	-3	656	-0.46%
2021/04/21	0	0.00	15	1179.33	1170.00	-15	703	-2.13%
2021/04/19	5	1233.00	0	0.00	1235.00	5	745	0.67%
2021/04/12	0	0.00	0	1200.00	1180.00	0	795	0.00%
2021/04/09	60	1207.83	0	0.00	1210.00	60	801	7.49%
2021/04/08	60	1193.83	0	0.00	1195.00	60	791	7.58%
2021/04/07	0	0.00	6	1205.00	1200.00	-6	787	-0.76%
2021/04/06	0	1210.00	0	0.00	1210.00	0	788	0.00%
2021/03/31	0	0.00	52	1221.92	1225.00	-52	782	-6.64%
2021/03/30	8	1215.63	80	1224.75	1225.00	-72	781	-9.22%
2021/03/29	25	1195.60	0	0.00	1210.00	25	780	3.21%
2021/03/26	37	1193.24	0	0.00	1195.00	37	786	4.70%
2021/03/24	0	0.00	17	1184.12	1190.00	-17	795	-2.14%
2021/03/23	0	0.00	16	1210.63	1190.00	-16	823	-1.94%
2021/03/19	0	0.00	0	1215.00	1220.00	0	856	0.00%
2021/03/18	0	0.00	33	1248.18	1260.00	-33	858	-3.84%
2021/03/17	55	1232.27	22	1220.43	1260.00	33	868	3.80%
2021/03/16	30	1184.33	8	1184.39	1165.00	22	866	2.54%
2021/03/15	0.1	1200.00	14.2	1190.00	1180.00	-14.2	869	-1.63%
2021/03/12	25	1195.20	0	0.00	1205.00	25	876	2.85%
2021/03/11	5	1205.00	0	0.00	1190.00	5	882	0.57%
2021/03/10	70	1166.50	3	1190.00	1190.00	67	890	7.52%
2021/03/09	13	1133.85	1	1120.00	1160.00	12	890	1.35%
2021/03/08	0	0.00	4	1220.00	1195.00	-4	895	-0.45%
2021/03/05	4	1186.25	20	1190.00	1185.00	-16	895	-1.79%
2021/03/03	1	1230.00	16	1256.56	1255.00	-15	905	-1.66%
2021/03/02	0	0.00	19	1261.84	1220.00	-19	913	-2.08%
2021/02/26	10	1205.50	54	1216.58	1185.00	-44	923	-4.76%
2021/02/25	0	0.00	66	1273.18	1280.00	-66	917	-7.19%
2021/02/24	0	0.00	3	1275.00	1255.00	-3	922	-0.33%
2021/02/23	0	0.00	18	1300.83	1315.00	-18	920	-1.95%
2021/02/22	0	0.00	9	1396.60	1385.00	-9	908	-0.99%
2021/02/19	0	0.00	47	1372.87	1385.00	-47	908	-5.17%
2021/02/18	0	0.00	29	1359.48	1375.00	-29	914	-3.17%
2021/02/17	0	0.00	33	1373.64	1365.00	-33	912	-3.62%
2021/02/05	23	1290.65	2	1325.00	1325.00	21	899	2.34%
2021/02/04	1	1250.00	0	0.00	1240.00	1	894	0.11%
2021/02/03	3	1255.00	13	1237.31	1270.00	-10	920	-1.09%
2021/02/02	22	1267.27	90	1270.28	1235.00	-68	934	-7.28%
2021/02/01	1	1205.00	37	1210.27	1245.00	-36	927	-3.88%
2021/01/29	0	0.00	11	1242.73	1210.00	-11	948	-1.16%
2021/01/28	1	1225.00	55	1236.27	1225.00	-54	948	-5.69%
2021/01/27	0	0.00	5	1295.00	1310.00	-5	936	-0.53%
2021/01/26	100	1334.70	24	1312.06	1300.00	76	931	8.15%
2021/01/25	0	0.00	8	1337.50	1330.00	-8	929	-0.86%
2021/01/22	0	1395.00	0	1395.00	1375.00	0	941	0.00%
2021/01/21	2	1374.85	1	1365.00	1370.00	1	942	0.11%
2021/01/20	0	0.00	38	1317.61	1350.00	-38	940	-4.04%
2021/01/19	2	1330.22	0	1340.00	1315.00	2	931	0.21%
2021/01/18	4	1272.50	44	1264.55	1245.00	-40	916	-4.37%
2021/01/15	225	1314.09	15.1	1311.28	1280.00	210	907	23.15%	大買/鉅額交易
2021/01/14	0	0.00	10	1284.00	1265.00	-10	896	-1.11%
2021/01/13	162	1295.71	6	1266.67	1310.00	156	899	17.34%	大買/鉅額交易
2021/01/12	18	1258.89	10	1256.50	1250.00	8	880	0.91%
2021/01/11	0	0.00	1	1215.00	1215.00	-1	873	-0.11%
2021/01/08	61	1246.31	1	1244.95	1240.00	60	875	6.85%
2021/01/07	4	1175.00	2	1177.50	1170.00	2	862	0.23%
2021/01/06	2	1179.98	40	1182.75	1160.00	-38	865	-4.39%
2021/01/05	9	1131.67	1	1135.00	1135.00	8	856	0.93%
2021/01/04	10	1140.00	65	1119.92	1155.00	-55	856	-6.42%
2020/12/31	41	1103.05	0	0.00	1110.00	41	852	4.81%
2020/12/30	0	0.00	31	1106.45	1115.00	-31	855	-3.62%
2020/12/29	1	1095.00	12	1080.42	1095.00	-11	857	-1.28%
2020/12/28	0	0.00	36	1071.94	1070.00	-36	859	-4.19%
2020/12/25	50	1082.00	0	0.00	1090.00	50	860	5.81%
2020/12/24	50	1088.30	41	1091.95	1085.00	9	867	1.04%
2020/12/23	50	1088.40	0.1	1090.00	1085.00	50	877	5.69%
2020/12/22	50	1117.70	0	0.00	1095.00	50	891	5.61%
2020/12/21	1	1150.00	1	1140.00	1135.00	0	887	0.00%
2020/12/18	0	0.00	7	1139.29	1140.00	-7	892	-0.78%
2020/12/17	20	1167.00	52.2	1219.47	1125.00	-32.2	889	-3.61%
2020/12/16	6.1	1209.07	50	1233.30	1245.00	-44	865	-5.08%
2020/12/15	0.2	1130.00	33	1141.81	1145.00	-32.9	857	-3.83%
2020/12/14	0	1160.00	1	1145.00	1160.00	-1	864	-0.11%
2020/12/11	4	1146.17	4	1138.75	1135.00	0	886	0.00%
2020/12/10	19	1117.63	3	1118.33	1105.00	16	879	1.82%
2020/12/09	4	1106.25	53	1104.06	1110.00	-49	878	-5.58%
2020/12/08	69	1091.45	0	0.00	1090.00	69	884	7.80%
2020/12/07	39	1069.10	1	1080.00	1080.00	38	897	4.23%
2020/12/04	74	1057.16	3	1055.00	1050.00	71	896	7.92%
2020/12/03	3	1056.67	51	1044.61	1065.00	-48	893	-5.37%
2020/12/02	2	1030.00	20	1020.00	1025.00	-18	899	-2.00%
2020/12/01	0	0.00	15	1023.67	1030.00	-15	896	-1.67%
2020/11/30	2	1040.00	1	1045.00	1035.00	1	898	0.11%
2020/11/27	1	1050.00	31	1053.71	1045.00	-30	916	-3.27%
2020/11/26	15	1041.67	2	1045.00	1040.00	13	922	1.41%
2020/11/25	0	0.00	161	1053.76	1045.00	-161	915	-17.58%	大賣/鉅額交易
2020/11/24	1	1085.00	6	1090.00	1090.00	-5	911	-0.55%
2020/11/23	2	1117.50	0	0.00	1125.00	2	910	0.22%
2020/11/20	0	0.00	1	1065.00	1085.00	-1	907	-0.11%
2020/11/19	64	1063.75	0	0.00	1065.00	64	903	7.08%
2020/11/18	18	1039.44	81	1042.35	1045.00	-63	906	-6.95%
2020/11/17	13	1050.77	4	1063.75	1050.00	9	901	1.00%
2020/11/16	38	1081.84	2	1055.00	1085.00	36	908	3.96%
2020/11/13	0	0.00	2	1060.00	1045.00	-2	910	-0.22%
2020/11/12	65	1052.23	59	1050.09	1060.00	6	926	0.65%
2020/11/11	143	1054.02	136	1046.54	1065.00	7	932	0.75%	大買/大賣/
2020/11/10	0	0.00	1	1120.00	1080.00	-1	912	-0.11%
2020/11/09	2	1170.00	37	1172.57	1170.00	-35	909	-3.85%
2020/11/06	50	1177.30	0	0.00	1135.00	50	927	5.39%
2020/11/05	1	1135.00	0	0.00	1125.00	1	921	0.11%
2020/11/04	1	1100.00	1	1100.00	1120.00	0	941	0.00%
2020/11/03	23	1077.39	1	1075.00	1075.00	22	945	2.33%
2020/11/02	2	1060.00	21	1062.14	1070.00	-19	956	-1.99%
2020/10/30	5	1083.00	16	1072.19	1090.00	-11	959	-1.15%
2020/10/29	11	1125.46	1	1145.00	1130.00	10	960	1.04%
2020/10/28	0	0.00	4	1103.75	1130.00	-4	978	-0.41%
2020/10/27	15	1085.33	0	0.00	1095.00	15	1,006	1.49%
2020/10/26	5	1092.00	0	0.00	1090.00	5	1,027	0.49%
2020/10/23	9	1100.00	1	1110.00	1100.00	8	1,046	0.76%
2020/10/22	0	0.00	2	1117.50	1095.00	-2	1,066	-0.19%
2020/10/21	2	1140.00	1	1135.00	1135.00	1	1,066	0.09%
2020/10/20	1	1135.00	22	1120.68	1120.00	-21	1,068	-1.97%
2020/10/19	13	1128.85	0	0.00	1125.00	13	1,067	1.22%
2020/10/16	1	1170.00	19	1178.95	1175.00	-18	1,062	-1.69%
2020/10/15	10	1150.50	9	1151.11	1175.00	1	1,067	0.09%
2020/10/14	29	1134.48	34	1142.79	1120.00	-5	1,079	-0.46%
2020/10/13	5	1140.00	2	1142.50	1175.00	3	1,080	0.28%
2020/10/12	0	0.00	1	1150.00	1150.00	-1	1,100	-0.09%
2020/10/08	3	1115.00	7	1117.14	1135.00	-4	1,110	-0.36%
2020/10/07	2	1097.50	0	0.00	1095.00	2	1,122	0.18%
2020/10/06	6	1100.00	3	1100.00	1120.00	3	1,130	0.27%
2020/10/05	28	1072.86	7	1079.29	1080.00	21	1,135	1.85%
2020/09/30	12	1044.17	2	1035.00	1050.00	10	1,150	0.87%
2020/09/29	10	1033.50	7	1037.86	1015.00	3	1,157	0.26%
2020/09/28	9	1018.89	1	1020.00	1010.00	8	1,170	0.68%
2020/09/25	0	0.00	55	1041.73	1025.00	-55	1,171	-4.69%
2020/09/24	0	0.00	10	1080.50	1085.00	-10	1,168	-0.86%
2020/09/22	1	1095.00	0	0.00	1075.00	1	1,182	0.08%
2020/09/18	0	0.00	1	1135.00	1135.00	-1	1,198	-0.08%
2020/09/17	3	1156.67	25	1141.40	1110.00	-22	1,210	-1.82%
2020/09/16	3	1136.67	5	1154.00	1180.00	-2	1,203	-0.17%
2020/09/15	2	1102.50	1	1120.00	1105.00	1	1,178	0.08%
2020/09/14	2	1127.50	3	1136.67	1110.00	-1	1,196	-0.08%
2020/09/11	0	0.00	11	1095.00	1120.00	-11	1,218	-0.90%
2020/09/10	4	1121.25	17	1098.82	1085.00	-13	1,215	-1.07%
2020/09/09	2	1040.00	16	1023.75	1065.00	-14	1,207	-1.16%
2020/09/08	52	1053.94	7	1047.14	1055.00	45	1,219	3.69%
2020/09/07	3	1050.00	4	1046.25	1050.00	-1	1,236	-0.08%
2020/09/04	1	1100.00	13	1118.46	1090.00	-12	1,278	-0.94%
2020/09/03	4	1191.25	27	1168.89	1160.00	-23	1,296	-1.77%
2020/09/02	11	1173.64	19	1162.90	1200.00	-8	1,300	-0.62%
2020/09/01	25	1070.60	4	1053.75	1095.00	21	1,293	1.62%
2020/08/31	1	1050.00	0	0.00	1040.00	1	1,297	0.08%
2020/08/28	54	1039.91	2	1035.00	1025.00	52	1,323	3.93%
2020/08/27	72	1072.57	18.1	1071.44	1065.00	53.9	1,331	4.05%
2020/08/26	1	1095.00	0	0.00	1070.00	1	1,348	0.07%
2020/08/25	1	1135.00	3	1123.33	1115.00	-2	1,361	-0.15%
2020/08/24	2	1112.50	63	1094.37	1130.00	-61	1,376	-4.43%
2020/08/21	23	1082.39	1	1080.00	1080.00	22	1,389	1.58%
2020/08/20	42	1069.41	1	1150.00	1070.00	41	1,408	2.91%
2020/08/19	0	0.00	12	1149.17	1140.00	-12	1,418	-0.85%
2020/08/18	16	1129.06	26	1149.04	1135.00	-10	1,421	-0.70%
2020/08/17	3	1145.00	5	1138.00	1155.00	-2	1,409	-0.14%
2020/08/14	3	1120.00	103	1099.95	1130.00	-100	1,398	-7.15%	大賣/
2020/08/13	21	1099.05	31	1099.20	1105.00	-10	1,401	-0.71%
2020/08/12	3	1119.67	0	0.00	1065.00	3	1,409	0.21%
2020/08/11	32	1113.75	225	1109.22	1110.00	-193	1,404	-13.75%	大賣/鉅額交易
2020/08/10	23	1132.17	250	1137.04	1145.00	-227	1,425	-15.93%	大賣/鉅額交易
2020/08/07	13	1209.62	3	1210.00	1200.00	10	1,418	0.71%
2020/08/06	0	0.00	5	1234.00	1205.00	-5	1,415	-0.35%
2020/08/05	4	1225.00	0	0.00	1220.00	4	1,410	0.28%
2020/08/04	1.1	1183.64	2	1180.00	1230.00	-0.9	1,414	-0.06%
2020/08/03	0	0.00	12	1267.08	1210.00	-12	1,410	-0.85%
2020/07/31	19	1211.84	14	1190.00	1275.00	5	1,387	0.36%
2020/07/30	20	1139.25	2	1155.00	1160.00	18	1,362	1.32%
2020/07/29	0	0.00	9	1106.67	1095.00	-9	1,357	-0.66%
2020/07/28	12	1100.83	3	1091.67	1095.00	9	1,372	0.66%
2020/07/27	0	0.00	13	1048.85	1045.00	-13	1,356	-0.96%
2020/07/24	28	1026.25	6	1055.00	1025.00	22	1,355	1.62%
2020/07/23	10	1098.00	0	0.00	1100.00	10	1,355	0.74%
2020/07/22	0	0.00	2	1082.50	1095.00	-2	1,360	-0.15%
2020/07/21	84	1068.69	7	1057.86	1080.00	77	1,377	5.59%
2020/07/20	86	1017.59	4	1033.75	1030.00	82	1,372	5.98%
2020/07/17	100	1082.90	6	1080.83	1075.00	94	1,373	6.84%
2020/07/16	113	1101.64	5	1100.00	1105.00	108	1,370	7.88%	大買/鉅額交易
2020/07/15	214	1061.15	22	1058.64	1040.00	192	1,355	14.17%	大買/鉅額交易
2020/07/14	63	1048.57	1	1050.00	1035.00	62	1,348	4.60%
2020/07/13	5	1059.00	1	1050.00	1050.00	4	1,332	0.30%
2020/07/10	1	1105.00	2	1090.00	1060.00	-1	1,327	-0.08%
2020/07/09	41	1141.34	7	1140.00	1135.00	34	1,318	2.58%
2020/07/08	2	1077.50	30	1080.00	1090.00	-28	1,301	-2.15%
2020/07/07	1	1070.00	19	1071.05	1075.00	-18	1,304	-1.38%
2020/07/06	22	1100.68	5	1106.00	1110.00	17	1,298	1.31%
2020/07/03	41	1091.10	8	1077.50	1085.00	33	1,305	2.53%
2020/07/02	12	1064.58	17	1049.71	1095.00	-5	1,295	-0.39%
2020/07/01	10	1010.50	0	0.00	1020.00	10	1,277	0.78%
2020/06/30	4	996.00	1	1010.00	982.00	3	1,292	0.23%
2020/06/29	12	1014.00	6	1020.00	996.00	6	1,291	0.46%
2020/06/24	28	1043.75	44	1025.00	1035.00	-16	1,290	-1.24%
2020/06/23	13	1002.77	0	0.00	984.00	13	1,274	1.02%
2020/06/22	1	1000.00	10	998.50	992.00	-9	1,275	-0.71%
2020/06/19	1	993.00	6	996.83	992.00	-5	1,279	-0.39%
2020/06/18	51	976.63	1	973.00	978.00	50	1,266	3.95%
2020/06/17	1	930.00	1	927.00	927.00	0	1,259	0.00%
2020/06/15	0	0.00	20	964.07	911.00	-20	1,281	-1.56%
2020/06/12	40	960.99	27	956.63	945.00	13	1,282	1.02%
2020/06/11	26	953.77	92	948.73	964.00	-66	1,289	-5.12%
2020/06/10	20	913.45	6	912.00	905.00	14	1,260	1.11%
2020/06/09	57	885.28	0	0.00	896.00	57	1,260	4.52%
2020/06/08	47	887.02	2	890.50	875.00	45	1,261	3.57%
2020/06/05	3	871.00	47	877.36	871.00	-44	1,258	-3.50%
2020/06/04	46	875.76	4	873.59	880.00	42	1,263	3.32%
2020/06/03	79	851.89	1	859.00	844.00	78	1,250	6.24%
2020/06/02	82	849.44	8	870.00	838.00	74	1,278	5.79%
2020/06/01	32	896.29	2	884.50	876.00	30	1,274	2.36%
2020/05/29	1	895.00	70	885.20	860.00	-69	1,271	-5.43%
2020/05/28	14	894.93	1	900.00	880.00	13	1,267	1.03%
2020/05/27	17	933.71	39	919.51	916.00	-22	1,258	-1.75%
2020/05/26	11	961.09	32	939.34	949.00	-21	1,257	-1.67%
2020/05/25	43	882.79	5	886.20	890.00	38	1,241	3.06%
2020/05/22	69	861.46	0	0.00	854.00	69	1,238	5.57%
2020/05/21	4	864.25	1	865.00	861.00	3	1,240	0.24%
2020/05/20	2	882.50	28	881.14	878.00	-26	1,247	-2.08%
2020/05/19	28	886.18	60	889.98	876.00	-32	1,243	-2.57%
2020/05/18	21	876.33	11	859.82	851.00	10	1,236	0.81%
2020/05/15	14	849.71	5	860.88	892.00	9	1,237	0.73%
2020/05/14	64	817.80	70	815.97	824.00	-6	1,257	-0.48%
2020/05/13	43	788.82	0	0.00	803.00	43	1,258	3.42%
2020/05/12	76	791.09	11	789.73	786.00	65	1,275	5.09%
2020/05/11	26	788.04	15	797.53	800.00	11	1,280	0.86%
2020/05/08	28	774.82	0	0.00	782.00	28	1,278	2.19%
2020/05/06	26	747.65	28	751.04	747.00	-2	1,295	-0.15%
2020/05/05	1	782.00	2	766.00	766.00	-1	1,294	-0.08%
2020/05/04	18	769.78	15	756.73	766.00	3	1,280	0.23%
2020/04/30	31	733.35	1	734.00	738.00	30	1,251	2.40%
2020/04/29	10	729.90	3	727.67	728.00	7	1,254	0.56%
2020/04/28	3	712.33	6	716.33	725.00	-3	1,258	-0.24%
2020/04/27	3	724.67	3	722.67	718.00	0	1,263	0.00%
2020/04/24	23	735.39	12.4	727.26	725.00	10.6	1,264	0.84%
2020/04/22	121	710.19	3	706.33	719.00	118	1,266	9.32%	大買/鉅額交易
2020/04/21	4	706.75	108	702.93	708.00	-104	1,260	-8.25%	大賣/鉅額交易
2020/04/20	11	688.45	6	691.33	698.00	5	1,241	0.40%
2020/04/17	44	691.41	2	686.51	692.00	42	1,254	3.35%
2020/04/16	40	684.20	15	691.40	676.00	25	1,249	2.00%
2020/04/15	5	676.40	2	674.50	674.00	3	1,237	0.24%
2020/04/14	3	674.00	0	0.00	669.00	3	1,236	0.24%
2020/04/13	31	662.00	1	664.00	662.00	30	1,235	2.43%
2020/04/10	1	663.00	0	0.00	660.00	1	1,238	0.08%
2020/04/09	0	0.00	22	673.95	655.00	-22	1,240	-1.77%
2020/04/08	3	679.67	3	687.67	688.00	0	1,231	0.00%
2020/04/07	18	668.67	0	677.00	677.00	18	1,221	1.47%
2020/04/06	0	0.00	1	647.00	651.00	-1	1,199	-0.08%
2020/04/01	0	0.00	5	642.20	650.00	-5	1,190	-0.42%
2020/03/31	160	658.10	0	0.00	645.00	160	1,184	13.51%	大買/鉅額交易
2020/03/30	22	635.59	0	0.00	643.00	22	1,159	1.90%
2020/03/27	4	674.50	1	646.00	630.00	3	1,146	0.26%
2020/03/26	5	641.60	3	635.33	646.00	2	1,127	0.18%
2020/03/25	17	631.53	0	0.00	625.00	17	1,115	1.52%
2020/03/24	26	595.58	0	0.00	598.00	26	1,103	2.36%
2020/03/23	32	545.50	1	539.00	544.00	31	1,095	2.83%
2020/03/20	44	567.68	27	561.70	564.00	17	1,085	1.57%
2020/03/19	0	0.00	28	539.79	526.00	-28	1,065	-2.63%
2020/03/18	79	594.72	1	585.00	584.00	78	1,058	7.37%
2020/03/17	2	587.50	1	567.00	568.00	1	1,035	0.10%
2020/03/16	59	608.22	8	616.38	585.00	51	1,018	5.01%
2020/03/13	23	576.96	5	547.00	590.00	18	982	1.83%
2020/03/12	179	620.27	26	627.73	601.00	153	956	16.00%	大買/鉅額交易
2020/03/11	0	0.00	2	683.50	666.00	-2	928	-0.22%
2020/03/10	3	683.67	8	670.50	687.00	-5	914	-0.55%
2020/03/09	102	699.20	31	679.87	682.00	71	894	7.94%	大買/
2020/03/06	2	711.00	6	711.00	715.00	-4	874	-0.46%
2020/03/05	58	716.41	30	693.97	721.00	28	855	3.27%
2020/03/04	13	669.23	40	664.88	662.00	-27	805	-3.35%
2020/03/03	41	679.10	3	685.67	689.00	38	790	4.80%
2020/03/02	28	662.39	13	662.31	653.00	15	776	1.93%
2020/02/27	3	671.67	3	689.67	668.00	0	762	0.00%
2020/02/26	19	714.89	0	0.00	691.00	19	750	2.53%
2020/02/25	3	710.33	40	705.00	710.00	-37	735	-5.03%
2020/02/24	2	717.50	212	717.69	716.00	-210	732	-28.66%	大賣/鉅額交易
2020/02/21	0	0.00	26	740.73	735.00	-26	735	-3.53%
2020/02/20	8	753.13	2	762.00	738.00	6	754	0.80%
2020/02/19	1	750.00	15	738.67	750.00	-14	751	-1.86%
2020/02/18	0	0.00	16	737.88	732.00	-16	740	-2.16%
2020/02/17	3	734.67	8	740.75	734.00	-5	724	-0.69%
2020/02/14	37	752.08	10	741.00	770.00	27	707	3.82%
2020/02/13	34	707.50	4	708.00	710.00	30	647	4.63%
2020/02/12	4	696.00	47	692.68	691.00	-43	628	-6.85%
2020/02/11	17	668.00	2	661.00	673.00	15	606	2.47%
2020/02/10	8	662.63	7	659.86	653.00	1	595	0.17%
2020/02/07	16	666.94	88	662.85	658.00	-72	590	-12.20%
2020/02/06	26	633.54	5	636.80	652.00	21	569	3.69%
2020/02/05	4	635.25	3	633.00	621.00	1	576	0.17%
2020/02/04	2	621.50	4	625.00	621.00	-2	590	-0.34%
2020/02/03	22	615.55	50	613.88	614.00	-28	595	-4.70%
2020/01/31	0	0.00	1	637.96	637.00	-1	594	-0.17%
2020/01/30	19	637.46	0	0.00	628.00	19	596	3.19%
2020/01/20	8	663.75	2	663.00	675.00	6	593	1.01%
2020/01/17	0	0.00	9	642.44	639.00	-9	581	-1.55%
2020/01/16	16	637.25	10	637.20	638.00	6	577	1.04%
2020/01/15	10	628.19	1	631.00	629.00	9	555	1.62%
2020/01/14	9	633.43	6	635.00	631.00	3	551	0.55%
2020/01/13	6	629.50	4	623.00	641.00	2	545	0.37%
2020/01/10	2	609.50	1	603.00	610.00	1	539	0.19%
2020/01/09	1	587.00	7	586.71	587.00	-6	530	-1.13%
2020/01/08	1	582.00	5	581.20	585.00	-4	533	-0.75%
2020/01/07	2	584.50	1	580.09	583.00	1	537	0.18%
2020/01/06	2	577.43	0	0.00	573.00	2	537	0.38%
2020/01/03	1	599.00	91	594.82	589.00	-90	538	-16.72%
2020/01/02	3	604.67	29	602.76	604.00	-26	538	-4.83%
2019/12/31	27	616.00	49	615.55	615.00	-22	534	-4.11%
2019/12/24	25	607.88	0	0.00	601.00	25	550	4.54%
2019/12/23	1	600.00	0	0.00	600.00	1	552	0.18%
2019/12/18	0	0.00	13	616.00	615.00	-13	551	-2.36%
2019/12/17	30	610.00	3	608.33	614.00	27	549	4.91%
2019/12/16	2	608.00	13	615.92	606.00	-11	546	-2.01%
2019/12/13	45	609.38	4	606.00	608.00	41	542	7.56%
2019/12/12	1	591.00	2	594.50	595.00	-1	531	-0.19%
2019/12/11	4	594.50	2	589.50	598.00	2	527	0.38%
2019/12/09	0	0.00	2	592.00	584.00	-2	526	-0.38%
2019/12/06	0	0.00	1	597.00	589.00	-1	526	-0.19%
2019/12/05	2	595.50	0	0.00	595.00	2	525	0.38%
2019/12/04	16	587.06	16	585.63	585.00	0	524	0.00%
2019/12/03	8	589.75	24	589.50	592.00	-16	529	-3.02%
2019/12/02	1	595.00	20	590.20	590.00	-19	527	-3.60%
2019/11/29	2	615.00	1	613.00	599.00	1	531	0.19%
2019/11/28	53	614.94	3	612.00	618.00	50	532	9.39%
2019/11/27	1	605.00	9	606.11	608.00	-8	528	-1.51%
2019/11/26	3	595.33	6	594.50	595.00	-3	522	-0.57%
2019/11/25	16	587.38	0	0.00	588.00	16	521	3.07%
2019/11/22	9	586.00	2	590.00	580.00	7	526	1.33%
2019/11/21	4	581.50	0	0.00	580.00	4	520	0.77%
2019/11/20	2	599.00	98	605.51	597.00	-96	519	-18.46%
2019/11/19	2	630.00	4	625.50	616.00	-2	520	-0.38%
2019/11/18	9	601.89	5	608.00	605.00	4	492	0.81%
2019/11/15	0	0.00	1	589.00	588.00	-1	486	-0.21%
2019/11/14	1	585.00	3	583.33	580.00	-2	501	-0.40%
2019/11/13	0	0.00	5	592.00	586.00	-5	499	-1.00%
2019/11/12	0	0.00	30	585.80	586.00	-30	494	-6.07%
2019/11/11	5	587.80	0	0.00	585.00	5	494	1.01%
2019/11/08	0	0.00	1	585.00	585.00	-1	490	-0.20%
2019/11/07	1	586.00	3	588.33	590.00	-2	490	-0.41%
2019/11/06	54	598.00	45	594.60	600.00	9	489	1.84%
2019/11/05	44	600.20	8	594.50	600.00	36	488	7.37%
2019/11/04	9	587.67	104	591.66	591.00	-95	484	-19.61%	大賣/
2019/11/01	11	573.36	27	571.74	570.00	-16	472	-3.38%
2019/10/31	6	590.83	54	589.24	589.00	-48	459	-10.45%
2019/10/30	1	591.00	3	592.67	598.00	-2	452	-0.44%
2019/10/29	26	598.92	3	595.00	600.00	23	451	5.09%
2019/10/28	1	592.00	13	591.77	593.00	-12	448	-2.67%
2019/10/25	7	582.00	9	580.56	581.00	-2	441	-0.45%
2019/10/24	3	571.67	59	566.87	572.00	-56	437	-12.82%
2019/10/23	38	559.76	0	571.00	566.00	38	434	8.73%
2019/10/22	3	558.00	2	557.50	553.00	1	437	0.23%
2019/10/21	1	572.00	1	570.00	562.00	0	450	0.00%
2019/10/18	1	568.00	0.1	567.00	570.00	0.9	451	0.21%
2019/10/17	10	545.60	1	544.00	548.00	9	438	2.05%
2019/10/16	1	545.00	31	546.90	543.00	-30	436	-6.89%
2019/10/15	0	0.00	54	540.76	541.00	-54	433	-12.44%
2019/10/14	5	550.20	21	546.33	545.00	-16	433	-3.69%
2019/10/09	2	547.93	70	549.03	542.00	-68	427	-15.88%
2019/10/08	1	567.86	2	560.50	565.00	-1	422	-0.23%
2019/10/07	1	580.00	14	581.43	578.00	-13	417	-3.11%
2019/10/04	30	576.30	17	575.12	582.00	13	415	3.13%
2019/10/03	5.1	554.15	0	0.00	554.00	5.1	405	1.25%
2019/10/01	2	546.00	2	542.50	546.00	0	408	0.00%
2019/09/27	0	0.00	10	540.69	540.00	-10	406	-2.47%
2019/09/26	8	545.50	0	0.00	545.00	8	407	1.96%
2019/09/25	0	0.00	1	545.00	541.00	-1	406	-0.25%
2019/09/24	1	548.00	0	0.00	550.00	1	410	0.24%
2019/09/23	15	544.07	0	0.00	549.00	15	413	3.63%
2019/09/20	0	537.00	1	541.00	540.00	-1	412	-0.24%
2019/09/19	21	550.81	1	551.00	550.00	20	408	4.90%
2019/09/18	34	546.70	0	0.00	547.00	34	406	8.37%
2019/09/17	0	0.00	2	550.00	550.00	-2	406	-0.49%
2019/09/16	0	0.00	3	546.00	548.00	-3	407	-0.74%
2019/09/12	4	548.75	0	0.00	548.00	4	408	0.98%
2019/09/11	0	0.00	1	539.00	539.00	-1	410	-0.24%
2019/09/09	32	539.44	0	0.00	542.00	32	414	7.71%
2019/09/06	0	0.00	19	535.37	534.00	-19	413	-4.60%
2019/09/05	4	548.00	0	0.00	543.00	4	413	0.97%
2019/09/04	0	0.00	50	540.54	540.00	-50	407	-12.29%
2019/09/02	0	0.00	145	540.33	543.00	-145	403	-35.94%	大賣/鉅額交易
2019/08/30	2	544.00	94	544.28	544.00	-92	401	-22.93%
2019/08/29	1	542.00	0	0.00	542.00	1	402	0.25%
2019/08/28	0	0.00	4	539.75	539.00	-4	400	-1.00%
2019/08/27	3	548.33	4	546.50	540.00	-1	398	-0.25%
2019/08/26	1	541.00	76	543.18	538.00	-75	394	-19.01%
2019/08/23	16	579.00	46	576.59	574.00	-30	390	-7.68%
2019/08/22	27	573.15	18	574.67	576.00	9	380	2.36%
2019/08/21	4	559.20	3	560.33	555.00	1	370	0.28%
2019/08/20	8	561.38	5	560.80	558.00	3	369	0.81%
2019/08/19	7	547.71	3	548.34	553.00	4	371	1.07%
2019/08/16	0	522.00	0	0.00	526.00	0	366	0.01%
2019/08/15	1	520.00	3	521.67	520.00	-2	369	-0.54%
2019/08/14	5	527.60	0	0.00	525.00	5	377	1.33%
2019/08/13	0	0.00	35	520.23	519.00	-35	385	-9.08%
2019/08/12	0	0.00	37	525.76	520.00	-37	389	-9.50%
2019/08/08	1	524.00	21	523.57	522.00	-20	386	-5.18%
2019/08/07	1	525.00	13	522.08	518.00	-12	384	-3.12%
2019/08/06	1	521.00	83	517.98	521.00	-82	386	-21.23%
2019/08/02	27	519.00	18	519.44	534.00	9	378	2.38%
2019/08/01	6	526.83	0	0.00	526.00	6	370	1.62%
2019/07/31	2	520.00	2	519.50	517.00	0	373	0.00%
2019/07/30	28	521.43	51	520.80	513.00	-23	374	-6.14%
2019/07/29	0	0.00	15	534.27	533.00	-15	372	-4.03%
2019/07/26	0	0.00	26	538.96	540.00	-26	387	-6.70%
2019/07/25	2	545.00	30	543.73	546.00	-28	390	-7.18%
2019/07/24	0	0.00	25	547.12	543.00	-25	395	-6.32%
2019/07/23	0	0.00	5	551.60	550.00	-5	397	-1.26%
2019/07/22	1	538.00	8	537.88	538.00	-7	383	-1.82%
2019/07/19	2	537.00	1	535.00	534.00	1	383	0.26%
2019/07/18	0	0.00	1	528.00	528.00	-1	384	-0.26%
2019/07/17	31	537.13	4	534.50	536.00	27	392	6.88%
2019/07/16	56	533.68	0	0.00	534.00	56	392	14.28%
2019/07/12	3	535.00	0	0.00	522.00	3	386	0.78%
2019/07/11	0	0.00	48	528.48	529.00	-48	390	-12.29%
2019/07/09	0	0.00	61	533.05	525.00	-61	392	-15.54%
2019/07/08	2	526.50	0	0.00	525.00	2	395	0.51%
2019/07/04	0	0.00	5	525.40	521.00	-5	405	-1.23%
2019/07/03	0	0.00	24	526.83	525.00	-24	419	-5.73%
2019/07/02	2	539.00	3	540.00	537.00	-1	425	-0.23%
2019/07/01	0	0.00	1	538.00	539.00	-1	429	-0.23%
2019/06/28	1	530.00	0	0.00	528.00	1	432	0.23%
2019/06/24	0	0.00	1	518.00	515.00	-1	440	-0.23%
2019/06/21	1	521.00	1	517.00	523.00	0	443	0.00%
2019/06/19	1	517.00	23	517.30	516.00	-22	445	-4.94%
2019/06/18	2	502.00	5	499.80	505.00	-3	440	-0.68%
2019/06/17	0	0.00	20	489.83	488.00	-20	443	-4.51%
2019/06/14	0	0.00	1	488.00	489.00	-1	458	-0.22%
2019/06/12	0	0.00	8	487.44	485.00	-8	487	-1.64%
2019/06/11	18	487.53	2	487.00	488.00	16	497	3.22%
2019/06/10	1	487.00	0	0.00	486.00	1	498	0.20%
2019/06/06	0	0.00	11	479.55	477.50	-11	502	-2.19%
2019/06/05	0	0.00	13	482.69	480.00	-13	506	-2.57%
2019/06/04	0	0.00	9	483.78	485.00	-9	510	-1.76%
2019/06/03	75	485.38	0	0.00	484.00	75	511	14.65%
2019/05/31	4	479.50	1	484.50	487.50	3	515	0.58%
2019/05/30	1	475.00	0	0.00	475.00	1	523	0.19%
2019/05/27	15	468.80	3	469.83	470.00	12	541	2.22%
2019/05/24	3	476.17	0	0.00	471.00	3	551	0.54%
2019/05/23	0	0.00	49	465.51	470.00	-49	554	-8.84%
2019/05/20	32	500.00	0	0.00	500.00	32	565	5.66%
2019/05/15	0	0.00	1	511.00	514.00	-1	635	-0.16%
2019/05/14	1	505.00	0	0.00	508.00	1	663	0.15%
2019/05/13	0	0.00	3	513.00	508.00	-3	664	-0.45%
2019/05/10	0	0.00	99	526.80	520.00	-99	677	-14.60%
2019/05/08	6	532.67	6	542.83	544.00	0	681	0.00%
2019/05/07	5	535.00	5	539.00	535.00	0	682	0.00%
2019/05/06	0	0.00	42	533.17	530.00	-42	712	-5.89%
2019/05/03	35	550.00	3	546.00	551.00	32	714	4.48%
2019/05/02	2	532.50	8	527.38	540.00	-6	697	-0.86%
2019/04/30	0	0.00	76	513.30	523.00	-76	690	-11.00%
2019/04/29	2	532.00	35	532.00	528.00	-33	680	-4.85%
2019/04/24	5	537.40	5	543.00	538.00	0	681	0.00%
2019/04/23	5	537.80	5	552.20	533.00	0	687	0.00%
2019/04/22	0	0.00	5	532.00	540.00	-5	682	-0.73%
2019/04/18	40	533.63	0	0.00	530.00	40	694	5.76%
2019/04/17	5	534.60	5	538.60	534.00	0	702	0.00%
2019/04/15	10	521.00	0	0.00	521.00	10	705	1.42%
2019/04/12	28	532.18	38	535.47	521.00	-10	703	-1.42%
2019/04/10	4	544.50	0	0.00	542.00	4	709	0.56%
2019/04/09	0	0.00	1	545.00	544.00	-1	704	-0.14%
2019/04/01	0	0.00	50	514.62	512.00	-50	680	-7.35%
2019/03/29	48	522.35	7	521.00	517.00	41	672	6.10%
2019/03/28	0	0.00	2	525.50	525.00	-2	669	-0.30%
2019/03/27	12	530.00	20	527.65	522.00	-8	668	-1.20%
2019/03/26	11	528.64	6	526.83	533.00	5	671	0.75%
2019/03/25	40	519.35	0	0.00	518.00	40	670	5.97%
2019/03/22	50	534.70	0	0.00	532.00	50	668	7.48%
2019/03/21	0	0.00	2	525.00	530.00	-2	668	-0.30%
2019/03/20	0	0.00	78	520.53	524.00	-78	667	-11.68%
2019/03/19	23	516.39	6	515.33	525.00	17	663	2.56%
2019/03/18	4	506.00	1	509.00	506.00	3	650	0.46%
2019/03/15	29	506.83	0	0.00	504.00	29	641	4.52%
2019/03/14	5	528.00	1	530.00	524.00	4	629	0.64%
2019/03/13	1	526.00	0	0.00	522.00	1	635	0.16%
2019/03/12	0	0.00	16	531.94	531.00	-16	638	-2.51%
2019/03/11	10	527.70	0	0.00	528.00	10	647	1.54%
2019/03/08	0	0.00	11	534.64	531.00	-11	657	-1.67%
2019/03/06	22	550.32	0	0.00	552.00	22	665	3.31%
2019/03/05	9	550.56	7	553.71	555.00	2	670	0.30%
2019/03/04	24	560.38	58	549.36	549.00	-34	666	-5.10%
2019/02/26	52	542.25	0	0.00	542.00	52	647	8.03%
2019/02/25	9	531.11	3	534.67	543.00	6	650	0.92%
2019/02/22	93	539.98	50	529.12	527.00	43	651	6.60%
2019/02/21	60	531.82	0	0.00	534.00	60	643	9.32%
2019/02/19	0	0.00	5	538.00	540.00	-5	652	-0.77%
2019/02/18	19	554.37	69	540.52	540.00	-50	652	-7.66%
2019/02/15	52	548.73	63	548.65	543.00	-11	647	-1.70%
2019/02/14	6	528.67	50	529.40	523.00	-44	616	-7.13%
2019/02/13	1	531.00	143	533.44	531.00	-142	609	-23.32%	大賣/鉅額交易
2019/02/12	0	0.00	52	511.10	510.00	-52	582	-8.93%
2019/02/11	9	511.11	82	506.72	508.00	-73	584	-12.50%
2019/01/30	0	0.00	15	491.13	500.00	-15	583	-2.57%
2019/01/29	1	487.50	72	486.90	489.00	-71	593	-11.97%
2019/01/28	1	485.00	2	487.00	485.00	-1	596	-0.17%
2019/01/25	22	506.57	9	504.44	480.00	13	626	2.07%
2019/01/24	3	495.00	21	495.29	490.50	-18	609	-2.95%
2019/01/21	0	0.00	12	491.04	491.00	-12	630	-1.90%
2019/01/18	66	490.17	0	0.00	491.50	66	643	10.26%
2019/01/17	1	486.00	33	484.30	484.00	-32	657	-4.87%
2019/01/16	5	501.50	21	495.12	494.00	-16	658	-2.43%
2019/01/15	5	491.40	20	493.68	495.00	-15	653	-2.29%
2019/01/14	0	0.00	3	472.33	475.00	-3	650	-0.46%
2019/01/11	0	0.00	8	480.13	475.00	-8	652	-1.23%
2019/01/10	1	485.00	8	481.44	486.00	-7	651	-1.07%
2019/01/09	3	463.83	41	472.88	474.00	-38	655	-5.79%
2019/01/08	1	458.00	14	451.46	457.00	-13	660	-1.97%
2019/01/07	7	456.86	6	457.17	454.00	1	667	0.15%
2019/01/04	12	443.71	0	0.00	447.00	12	686	1.75%
2019/01/03	0	0.00	9	440.33	442.00	-9	703	-1.28%
2019/01/02	9	445.06	5	448.40	453.00	4	721	0.55%
2018/12/28	0	0.00	2	435.00	430.00	-2	715	-0.28%
2018/12/27	3	441.33	3	437.17	442.00	0	731	0.00%
2018/12/26	5	441.10	2	433.75	423.00	3	731	0.41%
2018/12/25	0	0.00	28	423.07	429.00	-28	733	-3.82%
2018/12/24	0	0.00	4	445.25	438.50	-4	738	-0.54%
2018/12/22	5	444.60	0	0.00	443.50	5	746	0.67%
2018/12/21	2	442.00	1	447.50	447.50	1	756	0.13%
2018/12/20	0	0.00	3	446.33	445.50	-3	758	-0.40%
2018/12/19	3	455.33	0	0.00	452.00	3	768	0.39%
2018/12/18	0	0.00	34	449.72	445.50	-34	767	-4.43%
2018/12/17	2	457.75	41	458.67	453.00	-39	773	-5.05%
2018/12/14	36	459.42	6	463.17	466.00	30	773	3.88%
2018/12/13	3	458.33	2	452.00	464.00	1	769	0.13%
2018/12/12	4	456.25	2	451.00	451.00	2	771	0.26%
2018/12/11	9	444.56	0	0.00	441.00	9	767	1.17%
2018/12/10	1	445.00	2	444.25	443.00	-1	771	-0.13%
2018/12/07	1	467.00	21	471.55	466.00	-20	771	-2.59%
2018/12/06	12	466.58	31	466.03	466.00	-19	766	-2.48%
2018/12/05	8	464.56	2	453.25	465.00	6	758	0.79%
2018/12/04	3	477.00	15	485.60	465.00	-12	757	-1.58%
2018/12/03	55	483.05	41	489.85	498.00	14	752	1.86%
2018/11/30	0	0.00	17	460.76	457.50	-17	739	-2.30%
2018/11/29	0	0.00	17	469.15	464.00	-17	733	-2.32%
2018/11/28	178	450.54	48	453.08	457.00	130	727	17.86%	大買/鉅額交易
2018/11/27	9	434.28	1	436.00	433.00	8	721	1.11%
2018/11/26	3	421.00	1	421.00	421.00	2	715	0.28%
2018/11/23	4	417.50	0	0.00	413.50	4	714	0.56%
2018/11/22	42	424.31	1	424.00	420.00	41	710	5.77%
2018/11/21	10	417.25	5	427.00	427.00	5	703	0.71%
2018/11/20	21	401.93	2	400.25	404.00	19	692	2.74%
2018/11/19	31	398.53	8	404.38	409.00	23	691	3.32%
2018/11/16	3	409.83	2	404.25	402.50	1	677	0.15%
2018/11/15	32	409.48	4	403.50	412.00	28	666	4.20%
2018/11/14	117	419.48	3	418.83	418.00	114	665	17.13%	大買/鉅額交易
2018/11/13	4	411.25	6	412.42	412.00	-2	660	-0.30%
2018/11/12	2	444.50	13	445.12	443.00	-11	644	-1.71%
2018/11/09	20	460.90	1	460.50	468.50	19	646	2.94%
2018/11/08	82	464.94	18	464.75	463.00	64	645	9.92%
2018/11/07	5	453.80	12	459.63	453.50	-7	636	-1.10%
2018/11/06	61	457.75	182	451.80	452.50	-121	628	-19.27%	大賣/鉅額交易
2018/11/05	5	447.00	5	459.90	449.00	0	617	0.00%
2018/11/02	66	457.90	42	463.98	463.50	24	614	3.91%
2018/11/01	15	430.03	11	432.41	438.00	4	582	0.69%
2018/10/31	3	414.67	9	414.44	410.00	-6	565	-1.06%
2018/10/30	32	394.05	1	395.00	402.00	31	558	5.55%
2018/10/29	3	382.33	3	390.50	394.00	0	572	0.00%
2018/10/26	104	394.10	15	393.67	390.00	89	566	15.71%	大買/
2018/10/25	7	388.57	21	387.60	388.00	-14	557	-2.51%
2018/10/24	18	421.03	19	412.79	415.00	-1	545	-0.18%
2018/10/23	5	414.00	1	409.00	406.00	4	543	0.74%
2018/10/22	0	0.00	1	412.00	413.00	-1	546	-0.18%
2018/10/19	1	416.00	4	401.88	418.00	-3	546	-0.55%
2018/10/17	76	409.39	9	413.94	408.50	67	552	12.14%
2018/10/16	53	389.80	1	385.50	393.00	52	544	9.55%
2018/10/15	85	399.09	6	400.25	400.00	79	533	14.80%
2018/10/12	3	369.00	6	387.00	403.00	-3	547	-0.55%
2018/10/11	67	366.22	11	365.77	370.00	56	532	10.52%
2018/10/09	20	415.58	74	408.79	406.00	-54	515	-10.48%
2018/10/08	20	450.65	88	450.39	451.00	-68	493	-13.77%
2018/10/05	3	460.83	20	457.13	438.00	-17	483	-3.51%
2018/10/04	1	478.00	10	469.55	466.00	-9	470	-1.91%
2018/10/03	0	0.00	73	475.13	470.50	-73	471	-15.49%
2018/10/02	7	481.86	1	471.50	480.00	6	470	1.27%
2018/10/01	41	470.39	8	474.63	476.50	33	474	6.95%
2018/09/28	3	465.33	3	462.33	465.00	0	478	0.00%
2018/09/27	2	453.50	2	456.75	453.00	0	471	0.00%
2018/09/26	10	458.10	3	460.50	453.50	7	470	1.49%
2018/09/25	5	438.00	0	0.00	439.00	5	462	1.08%
2018/09/21	6	431.58	2	431.00	432.50	4	466	0.86%
2018/09/19	22	449.66	0	0.00	449.00	22	473	4.65%
2018/09/18	2	443.25	51	444.58	451.00	-49	488	-10.03%
2018/09/17	9	459.33	1	458.50	457.00	8	492	1.62%
2018/09/14	1	455.00	1	451.50	454.00	0	494	0.00%
2018/09/13	1	455.00	23	454.20	455.00	-22	496	-4.43%
2018/09/12	0	0.00	1	453.50	451.50	-1	506	-0.20%
2018/09/11	1	465.00	1	460.00	458.00	0	515	0.00%
2018/09/10	2	458.00	0	0.00	455.00	2	512	0.39%
2018/09/07	0	0.00	2	475.75	461.50	-2	516	-0.39%
2018/09/06	2	466.50	1	461.00	462.50	1	537	0.19%
2018/09/05	51	471.91	2	468.25	471.00	49	564	8.69%
2018/09/04	21	470.29	6	474.00	473.50	15	576	2.60%
2018/09/03	9	464.78	1	467.00	453.50	8	583	1.37%
2018/08/31	3	452.50	0	0.00	455.00	3	580	0.52%
2018/08/30	1	449.00	4	450.88	448.00	-3	584	-0.51%
2018/08/29	3	456.50	0	0.00	449.00	3	590	0.51%
2018/08/28	1	446.00	18	456.08	449.00	-17	597	-2.85%
2018/08/27	3	452.17	12	448.29	453.00	-9	604	-1.49%
2018/08/24	14	460.11	4	452.38	461.00	10	607	1.65%
2018/08/23	76	450.66	16	446.59	453.50	60	610	9.83%
2018/08/22	3	435.00	0	0.00	430.00	3	605	0.50%
2018/08/21	8	431.06	44	425.95	440.00	-36	607	-5.93%
2018/08/20	33	440.79	62	448.34	437.00	-29	604	-4.80%
2018/08/17	52	460.30	24	459.27	460.00	28	596	4.69%
2018/08/16	8	462.31	12	468.33	456.00	-4	593	-0.67%
2018/08/15	90	480.07	0	0.00	480.50	90	591	15.21%
2018/08/14	2	484.25	8	483.63	483.50	-6	598	-1.00%
2018/08/13	8	481.00	3	477.33	488.00	5	604	0.83%
2018/08/10	32	490.55	3	488.33	488.50	29	610	4.75%
2018/08/09	14	490.54	34	488.38	499.00	-20	624	-3.20%
2018/08/08	48	500.74	10	501.20	496.00	38	621	6.12%
2018/08/07	15	487.37	14	491.21	486.00	1	618	0.16%
2018/08/06	75	493.13	22	488.77	501.00	53	624	8.49%
2018/08/03	29	488.69	27	484.30	495.00	2	624	0.32%
2018/08/02	60	460.46	86	461.48	459.00	-26	615	-4.23%
2018/08/01	2	473.25	12	469.29	469.50	-10	643	-1.55%
2018/07/31	0	0.00	150	469.59	466.00	-150	677	-22.13%	大賣/鉅額交易
2018/07/30	7	478.71	4	476.00	475.50	3	687	0.44%
2018/07/27	35	473.66	1	475.00	475.00	34	687	4.94%
2018/07/26	4	476.25	0	0.00	475.50	4	689	0.58%
2018/07/25	4	464.25	123	474.24	475.00	-119	693	-17.17%	大賣/鉅額交易
2018/07/24	2	470.00	82	468.01	470.00	-80	695	-11.50%
2018/07/23	9	458.22	85	458.25	457.00	-76	716	-10.61%
2018/07/20	0	0.00	1	476.00	475.00	-1	729	-0.14%
2018/07/19	2	475.75	13	472.58	472.00	-11	728	-1.51%
2018/07/18	63	498.05	1	481.00	504.00	62	717	8.64%
2018/07/17	1	488.00	1	486.50	485.00	0	729	0.00%
2018/07/16	14	485.14	0	0.00	481.00	14	751	1.86%
2018/07/13	1	493.50	7	492.29	493.50	-6	760	-0.79%
2018/07/12	6	482.08	54	478.67	488.50	-48	777	-6.17%
2018/07/11	0	0.00	2	478.00	477.50	-2	790	-0.25%
2018/07/10	4	486.38	3	479.33	491.00	1	791	0.13%
2018/07/09	2	478.75	2	474.00	475.00	0	794	0.00%
2018/07/06	2	493.25	7	488.43	479.00	-5	792	-0.63%
2018/07/05	6	500.33	1	507.00	495.00	5	785	0.64%
2018/07/04	0	0.00	9	511.33	508.00	-9	791	-1.14%
2018/07/03	6	515.33	71	515.18	513.00	-65	792	-8.20%
2018/07/02	74	518.03	93	517.41	512.00	-19	794	-2.39%
2018/06/29	36	510.75	5	501.90	512.00	31	789	3.93%
2018/06/28	2	503.75	20	504.98	494.00	-18	778	-2.31%
2018/06/27	14	516.21	38	518.03	508.00	-24	773	-3.10%
2018/06/26	63	506.90	0	0.00	513.00	63	761	8.28%
2018/06/25	3	514.00	17	519.82	508.00	-14	756	-1.85%
2018/06/22	15	525.87	51	524.53	525.00	-36	759	-4.74%
2018/06/21	15	534.20	115	530.62	524.00	-100	756	-13.22%	大賣/
2018/06/20	82	512.45	51	516.57	517.00	31	748	4.14%
2018/06/19	2	515.50	0	0.00	516.00	2	741	0.27%
2018/06/15	0	0.00	162	525.03	525.00	-162	739	-21.90%	大賣/鉅額交易
2018/06/14	6	540.83	21	539.05	532.00	-15	732	-2.05%
2018/06/13	75	527.51	86	524.92	522.00	-11	710	-1.55%
2018/06/12	13	503.46	3	501.33	502.00	10	689	1.45%
2018/06/11	4	495.25	8	497.50	490.00	-4	688	-0.58%
2018/06/08	6	501.08	1	494.00	497.50	5	687	0.73%
2018/06/06	0	0.00	8	512.25	506.00	-8	722	-1.11%
2018/06/05	6	512.50	10	504.10	518.00	-4	726	-0.55%
2018/06/04	20	504.73	2	498.75	510.00	18	742	2.43%
2018/06/01	1	490.00	3	492.33	490.00	-2	749	-0.27%
2018/05/31	2	486.50	4	482.38	499.00	-2	752	-0.27%
2018/05/30	5	480.40	1	477.00	479.00	4	750	0.53%
2018/05/29	0	0.00	10	489.35	484.50	-10	768	-1.30%
2018/05/28	10	488.45	4	484.25	489.50	6	768	0.78%
2018/05/25	0	0.00	1	472.00	478.00	-1	767	-0.13%
2018/05/24	1	474.00	1	475.00	475.00	0	773	0.00%
2018/05/23	1	473.00	7	474.93	473.00	-6	773	-0.78%
2018/05/22	5	476.20	67	478.37	475.00	-62	767	-8.07%
2018/05/21	12	471.67	3	468.67	466.00	9	770	1.17%
2018/05/18	2	478.00	15	472.13	471.00	-13	771	-1.68%
2018/05/17	9	473.67	33	471.08	473.00	-24	788	-3.04%
2018/05/16	14	457.07	18	450.94	459.00	-4	775	-0.52%
2018/05/15	78	454.60	7	457.36	447.00	71	785	9.04%
2018/05/14	25	461.56	2	460.25	458.50	23	809	2.84%
2018/05/11	43	452.33	17	453.47	456.00	26	805	3.23%
2018/05/10	102	449.14	14	453.00	447.50	88	801	10.97%	大買/
2018/05/09	26	447.60	33	447.56	449.50	-7	804	-0.87%
2018/05/08	10	436.40	573	434.39	430.50	-563	776	-72.50%	大賣/鉅額交易
2018/05/07	9	469.00	3	466.00	469.00	6	746	0.80%
2018/05/04	80	451.88	0	0.00	447.00	80	768	10.41%
2018/05/03	3	457.50	28	460.52	455.50	-25	776	-3.22%
2018/05/02	152	466.41	34	462.44	468.00	118	787	14.99%	大買/鉅額交易
2018/04/30	54	453.49	50	452.22	460.50	4	784	0.51%
2018/04/27	54	451.41	79	450.87	461.00	-25	796	-3.14%
2018/04/26	441	455.80	7	447.29	437.00	434	774	56.03%	大買/鉅額交易
2018/04/25	108	464.19	0	0.00	466.00	108	760	14.21%	大買/鉅額交易
2018/04/24	4	473.00	25	469.62	470.00	-21	764	-2.75%
2018/04/23	3	467.00	28	470.96	468.00	-25	755	-3.31%
2018/04/20	0	0.00	24	476.00	460.00	-24	741	-3.24%
2018/04/19	2	494.50	12	493.67	490.00	-10	730	-1.37%
2018/04/18	0	0.00	17	499.71	496.00	-17	724	-2.35%
2018/04/17	1	518.00	28	513.25	505.00	-27	710	-3.80%
2018/04/16	0	0.00	27	538.89	538.00	-27	707	-3.82%
2018/04/13	3	547.67	141	545.12	545.00	-138	709	-19.44%	大賣/鉅額交易
2018/04/12	1	535.00	16	530.88	535.00	-15	707	-2.12%
2018/04/11	3	544.00	2	542.50	535.00	1	709	0.14%
2018/04/10	5	560.00	52	554.31	545.00	-47	737	-6.37%
2018/04/09	0	0.00	2	551.50	550.00	-2	739	-0.27%
2018/04/03	2	561.00	52	558.60	551.00	-50	751	-6.65%
2018/04/02	1	571.00	53	570.04	567.00	-52	754	-6.89%
2018/03/31	2	577.00	5	578.60	580.00	-3	757	-0.40%
2018/03/30	6	578.83	0	0.00	577.00	6	762	0.79%
2018/03/29	1	568.00	4	575.00	568.00	-3	768	-0.39%
2018/03/28	3	587.33	3	580.67	574.00	0	776	0.00%
2018/03/27	2	596.00	2	585.50	580.00	0	773	0.00%
2018/03/26	3	576.33	1	566.00	578.00	2	769	0.26%
2018/03/23	1	568.00	2	566.50	568.00	-1	774	-0.13%
2018/03/22	0	0.00	3	588.33	580.00	-3	774	-0.39%
2018/03/21	2	592.00	3	591.00	591.00	-1	777	-0.13%
2018/03/20	2	587.50	3	588.67	589.00	-1	787	-0.13%
2018/03/19	5	592.80	2	587.50	590.00	3	803	0.37%
2018/03/16	3	589.00	10	592.00	594.00	-7	807	-0.87%
2018/03/15	25	599.04	55	597.85	600.00	-30	843	-3.56%
2018/03/14	75	585.31	40	586.50	582.00	35	844	4.15%
2018/03/13	14	599.21	14	599.14	591.00	0	861	0.00%
2018/03/12	10	573.60	76	568.61	566.00	-66	863	-7.64%
2018/03/09	0	0.00	26	567.15	570.00	-26	866	-3.00%
2018/03/08	19	569.32	25	560.16	573.00	-6	863	-0.69%
2018/03/07	30	539.73	2	522.00	541.00	28	847	3.30%
2018/03/06	4	522.00	0	0.00	523.00	4	840	0.48%
2018/03/05	2	514.50	4	518.50	512.00	-2	842	-0.24%
2018/03/02	6	517.67	24	517.67	511.00	-18	853	-2.11%
2018/03/01	1	548.00	7	545.71	546.00	-6	850	-0.71%
2018/02/27	102	561.39	19	564.63	555.00	83	849	9.77%	大買/
2018/02/26	122	559.30	2	557.50	561.00	120	849	14.13%	大買/鉅額交易
2018/02/23	1	550.00	11	552.27	550.00	-10	845	-1.18%
2018/02/22	0	0.00	14	550.07	550.00	-14	854	-1.64%
2018/02/21	12	558.00	0	0.00	555.00	12	863	1.39%
2018/02/12	125	540.96	1	542.00	537.00	124	869	14.26%	大買/鉅額交易
2018/02/09	108	521.57	7	504.71	527.00	101	894	11.30%	大買/鉅額交易
2018/02/08	2	537.50	15	541.40	535.00	-13	872	-1.49%
2018/02/07	11	554.00	10	550.00	552.00	1	878	0.11%
2018/02/06	13	539.69	4	533.25	526.00	9	885	1.02%
2018/02/05	3	579.00	2	579.50	584.00	1	871	0.11%
2018/02/02	1	594.00	3	592.67	590.00	-2	881	-0.23%
2018/02/01	6	595.83	218	596.62	596.00	-212	903	-23.47%	大賣/鉅額交易
2018/01/31	19	604.79	1	600.00	610.00	18	916	1.96%
2018/01/30	1	603.00	27	610.15	601.00	-26	954	-2.72%
2018/01/29	31	613.55	2	616.00	620.00	29	979	2.96%
2018/01/26	50	589.94	14	589.43	591.00	36	1,011	3.56%
2018/01/25	58	593.43	64	589.28	581.00	-6	1,010	-0.59%
2018/01/24	40	581.40	26	581.81	585.00	14	1,029	1.36%
2018/01/23	94	600.38	2	589.00	588.00	92	1,034	8.89%
2018/01/22	42	585.40	2	583.00	584.00	40	1,019	3.92%
2018/01/19	0	0.00	18	581.17	580.00	-18	1,025	-1.76%
2018/01/18	15	586.40	0	0.00	580.00	15	1,032	1.45%
2018/01/17	8	579.63	1	581.00	575.00	7	1,064	0.66%
2018/01/16	1	580.00	13	583.31	577.00	-12	1,061	-1.13%
2018/01/15	14	591.07	19	590.95	592.00	-5	1,056	-0.47%
2018/01/12	69	579.13	8	575.63	580.00	61	1,048	5.82%
2018/01/11	10	574.20	11	570.36	574.00	-1	1,058	-0.09%
2018/01/10	12	566.83	30	568.13	568.00	-18	1,076	-1.67%
2018/01/09	1	582.00	5	583.80	588.00	-4	1,078	-0.37%
2018/01/08	1	597.00	3	602.00	591.00	-2	1,081	-0.18%
2018/01/05	3	606.00	174	605.89	603.00	-171	1,082	-15.80%	大賣/鉅額交易
2018/01/04	24	628.04	10	620.00	620.00	14	1,078	1.30%
2018/01/03	28	597.64	1	587.00	600.00	27	1,063	2.54%
2018/01/02	3	582.33	68	583.82	578.00	-65	1,089	-5.97%