譜瑞-KY (4966)-日盛券商分點個股進出

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
746
漲跌
▲13
漲幅
+1.77%
成交量
779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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	7	1015.71	6	1030.83	1015.00	1	1,223	0.08%
2023/03/31	1.1	1068.85	0	0.00	1050.00	1.1	1,214	0.09%
2023/03/30	0	0.00	2.1	1070.24	1075.00	-2.1	1,202	-0.17%
2023/03/29	0	0.00	0	1030.00	1010.00	0	1,191	0.00%
2023/03/28	6.1	1052.37	3	1045.00	1030.00	3.1	1,192	0.26%
2023/03/27	1.1	1070.51	1	1095.00	1070.00	0.1	1,189	0.01%
2023/03/24	7	1134.29	2	1125.00	1110.00	5	1,196	0.42%
2023/03/23	0	1121.54	0	1135.00	1135.00	0	1,197	0.00%
2023/03/22	7	1075.00	4.1	1097.54	1105.00	2.9	1,179	0.25%
2023/03/21	2	1042.49	2.2	1049.55	1040.00	-0.2	1,147	-0.02%
2023/03/20	14.1	1066.19	11	1121.82	1065.00	3.1	1,130	0.28%
2023/03/17	22	1139.31	11	1138.18	1120.00	11	1,114	0.99%
2023/03/16	2	1077.51	4	1081.26	1100.00	-2	1,072	-0.19%
2023/03/15	6.2	1020.47	12	1037.50	1020.00	-5.8	1,045	-0.55%
2023/03/14	8	992.75	5	999.80	988.00	3	1,052	0.29%
2023/03/13	6	966.17	9	985.67	998.00	-3	1,054	-0.28%
2023/03/10	8	981.25	4	990.50	977.00	4	1,055	0.38%
2023/03/09	3	992.33	8	996.38	996.00	-5	1,068	-0.47%
2023/03/08	0	0.00	2	982.50	978.00	-2	1,061	-0.19%
2023/03/07	4	974.26	0	0.00	966.00	4	1,071	0.38%
2023/03/06	0	0.00	1	993.00	984.00	-1	1,075	-0.09%
2023/03/03	3	977.01	5	999.20	966.00	-2	1,092	-0.18%
2023/03/02	4	975.25	0	0.00	976.00	4	1,092	0.37%
2023/03/01	5	980.80	62	966.32	995.00	-57	1,108	-5.14%
2023/02/24	7	963.43	2	973.00	962.00	5	1,125	0.44%
2023/02/23	2	985.50	12	990.67	992.00	-10	1,129	-0.89%
2023/02/22	3.1	937.45	4	944.75	945.00	-0.9	1,138	-0.08%
2023/02/21	0.1	925.00	9	946.22	950.00	-8.9	1,164	-0.76%
2023/02/20	0	0.00	1	922.00	920.00	-1	1,199	-0.08%
2023/02/17	1	872.00	3	899.67	910.00	-2	1,237	-0.16%
2023/02/16	2	881.50	2	885.50	880.00	0	1,255	0.00%
2023/02/15	0	0.00	25.2	872.41	871.00	-25.2	1,295	-1.94%
2023/02/14	3	893.00	3.2	901.88	889.00	-0.2	1,309	-0.02%
2023/02/13	9.1	890.55	1	880.00	876.00	8.1	1,331	0.61%
2023/02/10	8.1	932.16	1	910.00	912.00	7.1	1,348	0.53%
2023/02/09	10.2	961.25	5	962.40	950.00	5.2	1,355	0.38%
2023/02/08	3	995.33	1	1000.00	1000.00	2	1,349	0.15%
2023/02/07	0	0.00	1	959.00	992.00	-1	1,386	-0.07%
2023/02/06	6	958.67	0	0.00	945.00	6	1,409	0.43%
2023/02/03	2	971.49	2	977.00	982.00	0	1,450	0.00%
2023/02/02	1	972.00	15	954.60	970.00	-14	1,470	-0.95%
2023/02/01	7	914.86	0	0.00	920.00	7	1,473	0.48%
2023/01/31	8	918.25	1	922.00	922.00	7	1,485	0.47%
2023/01/30	0	0.00	2	939.50	939.00	-2	1,489	-0.13%
2023/01/17	5.1	890.90	3	895.33	893.00	2.1	1,494	0.14%
2023/01/13	3	921.67	3	922.33	906.00	0	1,526	0.00%
2023/01/12	3	930.33	1	942.00	928.00	2	1,534	0.13%
2023/01/11	1	942.00	1	955.00	968.00	0	1,540	0.00%
2023/01/10	1	937.00	1	941.00	957.00	0	1,583	0.00%
2023/01/09	0	0.00	3	913.67	941.00	-3	1,592	-0.19%
2023/01/06	1	847.00	8	865.50	889.00	-7	1,605	-0.44%
2023/01/05	1	848.00	10	838.40	848.00	-9	1,602	-0.56%
2023/01/04	11	803.64	1	811.00	797.00	10	1,603	0.62%
2023/01/03	1	771.00	4.2	786.07	792.00	-3.2	1,619	-0.19%
2022/12/30	3	777.33	0	0.00	773.00	3	1,662	0.18%
2022/12/28	3	796.33	5.1	790.25	786.00	-2.1	1,736	-0.12%
2022/12/26	1	810.00	1	810.00	809.00	0	1,779	0.00%
2022/12/22	15	822.87	0	0.00	818.00	15	1,805	0.83%
2022/12/21	15	819.27	0	0.00	818.00	15	1,820	0.82%
2022/12/20	15	820.53	0	0.00	815.00	15	1,842	0.81%
2022/12/19	17	834.88	0	0.00	828.00	17	1,850	0.92%
2022/12/16	19.1	870.31	2	869.50	863.00	17.1	1,853	0.92%
2022/12/15	2	856.00	2	877.00	889.00	0	1,849	0.00%
2022/12/14	2	837.00	4	817.50	849.00	-2	1,827	-0.11%
2022/12/12	1	800.00	1.1	800.91	804.00	-0.1	1,816	-0.01%
2022/12/09	1	822.00	5	828.40	821.00	-4	1,812	-0.22%
2022/12/08	1	795.00	16	795.56	798.00	-15	1,806	-0.83%
2022/12/07	9	806.67	8	821.75	811.00	1	1,810	0.06%
2022/12/06	0.1	838.00	4	830.97	821.00	-3.9	1,801	-0.22%
2022/12/05	2.1	829.48	0	0.00	834.00	2.1	1,776	0.12%
2022/12/02	0	0.00	0.2	843.00	837.00	-0.2	1,764	-0.01%
2022/12/01	1	845.00	23	839.57	838.00	-22	1,755	-1.25%
2022/11/30	0.1	801.00	0	0.00	794.00	0.1	1,732	0.01%
2022/11/29	1	772.00	3	782.00	782.00	-2	1,717	-0.12%
2022/11/28	3	783.00	1	798.00	775.00	2	1,708	0.12%
2022/11/25	0	0.00	2	800.50	796.00	-2	1,709	-0.12%
2022/11/24	0	0.00	7	785.43	790.00	-7	1,693	-0.41%
2022/11/23	4	773.25	1	757.00	759.00	3	1,681	0.18%
2022/11/22	3.1	771.97	6	785.67	776.00	-3	1,667	-0.18%
2022/11/21	1	757.00	1	771.00	774.00	0	1,648	0.00%
2022/11/18	8	777.50	2	764.00	755.00	6	1,647	0.36%
2022/11/17	6	788.33	194	789.38	783.00	-188	1,622	-11.59%	大賣/鉅額交易
2022/11/16	22	807.41	8	796.50	818.00	14	1,593	0.88%
2022/11/15	14	790.50	1	779.00	785.00	13	1,547	0.84%
2022/11/14	2	764.50	24	768.25	777.00	-22	1,506	-1.46%
2022/11/11	16	740.25	5	769.40	747.00	11	1,478	0.74%
2022/11/10	17.2	693.41	17	706.47	705.00	0.2	1,443	0.01%
2022/11/09	10	680.80	12	687.92	703.00	-2	1,435	-0.14%
2022/11/08	1	663.00	2	662.00	645.00	-1	1,408	-0.07%
2022/11/07	1	660.00	61	643.13	641.00	-60	1,381	-4.34%
2022/11/04	5	610.80	4	616.25	612.00	1	1,364	0.07%
2022/11/03	10	632.20	4	624.50	620.00	6	1,350	0.44%
2022/11/02	4	627.00	12	639.25	654.00	-8	1,310	-0.61%
2022/11/01	15	591.40	37	589.70	595.00	-22	1,286	-1.71%
2022/10/31	8	610.50	0	610.00	609.00	8	1,320	0.61%
2022/10/28	12	691.75	2	696.00	676.00	10	1,289	0.78%
2022/10/27	31	707.71	8	703.00	715.00	23	1,273	1.81%
2022/10/25	7	689.00	0	0.00	686.00	7	1,269	0.55%
2022/10/24	13	720.23	11	722.82	718.00	2	1,253	0.16%
2022/10/21	10	693.00	0	0.00	681.00	10	1,230	0.81%
2022/10/20	0	0.00	6	704.00	705.00	-6	1,211	-0.50%
2022/10/19	1	688.00	3	696.00	688.00	-2	1,190	-0.17%
2022/10/18	12	667.75	1	729.00	684.00	11	1,173	0.94%
2022/10/17	5	678.80	5	686.40	710.00	0	1,121	0.00%
2022/10/14	13	667.38	6	685.83	696.00	7	1,100	0.64%
2022/10/11	4	653.75	2	659.49	650.00	2	1,055	0.19%
2022/10/07	13	713.31	6	726.33	697.00	7	1,044	0.67%
2022/10/06	33	701.76	2	694.96	709.00	31	1,009	3.07%
2022/10/04	0	0.00	0.1	667.00	669.00	-0.1	962	-0.01%
2022/10/03	1.1	629.81	0	0.00	618.00	1.1	931	0.11%
2022/09/29	1	596.00	1	583.00	590.00	0	920	0.00%
2022/09/28	0	0.00	2	609.99	590.00	-2	908	-0.22%
2022/09/27	2	612.00	2	619.00	613.00	0	892	0.00%
2022/09/26	0	623.00	0	0.00	623.00	0	870	0.00%
2022/09/23	2	653.00	2	653.50	652.00	0	857	0.00%
2022/09/22	1	669.00	0	0.00	670.00	1	849	0.12%
2022/09/21	1	698.00	0	0.00	690.00	1	836	0.12%
2022/09/20	1	720.00	1	716.00	715.00	0	830	0.00%
2022/09/19	1	735.00	0	0.00	722.00	1	836	0.12%
2022/09/14	5	747.80	4	739.75	761.00	1	827	0.12%
2022/09/13	0	0.00	1	774.00	759.00	-1	812	-0.12%
2022/09/12	1	767.00	1	779.00	766.00	0	808	0.00%
2022/09/08	3	747.00	0	0.00	758.00	3	813	0.37%
2022/09/07	2	753.50	0	0.00	743.00	2	811	0.25%
2022/09/06	1	772.00	2	776.50	787.00	-1	805	-0.12%
2022/09/05	2	786.50	1	786.00	781.00	1	803	0.12%
2022/08/26	0	0.00	1	913.00	912.00	-1	782	-0.13%
2022/08/25	2	884.01	2	899.50	900.00	0	772	0.00%
2022/08/24	2	850.49	3	852.00	840.00	-1	757	-0.13%
2022/08/23	1	891.99	0	0.00	873.00	1	753	0.13%
2022/08/22	2	947.00	2	940.00	928.00	0	743	0.00%
2022/08/19	1	953.00	1	960.00	950.00	0	738	0.00%
2022/08/18	3	959.00	1	967.00	954.00	2	734	0.27%
2022/08/17	0	0.00	1	970.00	970.00	-1	730	-0.14%
2022/08/16	3	960.33	2	957.00	961.00	1	727	0.14%
2022/08/15	1	921.00	1	933.00	938.00	0	714	0.00%
2022/08/12	1	901.00	1	906.00	915.00	0	705	0.00%
2022/08/11	1	895.00	1	905.00	890.00	0	695	0.00%
2022/08/10	0	0.00	10	885.40	885.00	-10	686	-1.46%
2022/08/09	2	899.50	2	912.00	906.00	0	682	0.00%
2022/08/08	3	886.00	3	889.67	910.00	0	675	0.00%
2022/08/05	11	887.91	73	860.27	881.00	-62	667	-9.29%
2022/08/04	1	954.00	0	0.00	954.00	1	585	0.17%
2022/08/03	1	1070.00	0	0.00	1060.00	1	592	0.17%
2022/08/01	73	1081.85	50	1077.00	1095.00	23	576	3.99%
2022/07/26	0	0.00	12	1112.92	1115.00	-12	576	-2.08%
2022/07/25	0	0.00	0.1	1125.00	1135.00	-0.1	598	-0.02%
2022/07/22	0	0.00	1	1145.00	1155.00	-1	620	-0.16%
2022/07/19	7	1130.00	0	0.00	1130.00	7	624	1.12%
2022/07/15	1	1070.00	1	1080.00	1090.00	0	620	0.00%
2022/07/14	7	1020.29	2	1000.50	1035.00	5	612	0.82%
2022/07/13	4	1101.25	4	1031.25	1000.00	0	604	0.00%
2022/07/07	1	1150.00	1	1140.00	1155.00	0	575	0.00%
2022/07/06	5	1059.00	0	0.00	1050.00	5	566	0.88%
2022/07/05	1	1100.00	0	0.00	1100.00	1	568	0.18%
2022/06/30	0	0.00	3	1163.33	1150.00	-3	575	-0.52%
2022/06/27	2	1280.00	2	1277.50	1280.00	0	577	0.00%
2022/06/17	2	1300.00	5	1298.00	1300.00	-3	560	-0.54%
2022/06/16	5	1361.00	0	0.00	1330.00	5	554	0.90%
2022/06/14	4	1387.50	0	0.00	1400.00	4	571	0.70%
2022/06/08	0.1	1525.00	1	1570.00	1550.00	-0.9	595	-0.15%
2022/06/07	2	1517.50	1	1560.00	1525.00	1	601	0.17%
2022/06/01	3	1525.00	0	0.00	1530.00	3	608	0.49%
2022/05/31	0	0.00	1	1550.00	1505.00	-1	605	-0.17%
2022/05/30	1	1540.00	0	0.00	1535.00	1	595	0.17%
2022/05/27	0	0.00	2	1455.00	1465.00	-2	591	-0.34%
2022/05/26	2	1425.00	0	0.00	1415.00	2	593	0.34%
2022/05/25	1	1435.00	1	1465.00	1460.00	0	593	0.00%
2022/05/20	1	1490.00	0	0.00	1530.00	1	585	0.17%
2022/05/18	60	1506.67	0	0.00	1495.00	60	577	10.38%
2022/05/17	0	0.00	2.3	1512.78	1510.00	-2.3	576	-0.39%
2022/05/13	1	1460.00	1	1470.00	1440.00	0	573	0.00%
2022/05/12	0	0.00	1	1420.00	1420.00	-1	570	-0.18%
2022/04/29	3	1471.67	2	1527.50	1435.00	1	583	0.17%
2022/04/28	0.1	1430.00	0	0.00	1405.00	0.1	561	0.02%
2022/04/27	0	0.00	14	1263.93	1335.00	-14	543	-2.57%
2022/04/22	50	1373.40	0	0.00	1380.00	50	524	9.54%
2022/04/21	0	0.00	5	1428.00	1420.00	-5	516	-0.97%
2022/04/20	5	1435.00	0	0.00	1415.00	5	517	0.97%
2022/04/19	60	1440.42	0	0.00	1430.00	60	514	11.66%
2022/04/18	0	0.00	110	1400.96	1395.00	-110	511	-21.49%	大賣/鉅額交易
2022/04/15	2	1415.00	111	1429.51	1390.00	-109	506	-21.51%	大賣/鉅額交易
2022/04/14	0	0.00	4	1526.25	1525.00	-4	501	-0.80%
2022/04/11	0	0.00	20	1552.00	1535.00	-20	498	-4.01%
2022/04/07	3	1626.67	0	0.00	1620.00	3	487	0.62%
2022/04/06	1	1635.00	40	1607.25	1635.00	-39	478	-8.16%
2022/04/01	1	1740.00	0	0.00	1710.00	1	463	0.22%
2022/03/30	1	1850.00	0	0.00	1890.00	1	448	0.22%
2022/03/29	0	0.00	7	1832.86	1830.00	-7	447	-1.56%
2022/03/23	1.2	1837.83	2	1885.00	1895.00	-0.9	459	-0.19%
2022/03/22	1	1780.00	0	0.00	1800.00	1	467	0.21%
2022/03/17	11	1705.91	1	1710.00	1690.00	10	475	2.10%
2022/03/16	0	0.00	4	1628.75	1650.00	-4	464	-0.86%
2022/03/15	0	1610.00	0	0.00	1605.00	0	458	0.01%
2022/03/07	3	1685.00	0	0.00	1685.00	3	455	0.66%
2022/03/03	0.1	1900.50	0	0.00	1875.00	0.1	570	0.02%
2022/02/25	2	1905.00	0	0.00	1905.00	2	601	0.33%
2022/02/24	17	1835.59	0	0.00	1840.00	17	604	2.81%
2022/02/23	1	1900.00	0	0.00	1920.00	1	605	0.17%
2022/02/22	0	0.00	2	1967.50	1935.00	-2	609	-0.33%
2022/02/21	0	0.00	1	1995.00	1990.00	-1	618	-0.16%
2022/02/16	6	2086.67	0	0.00	2070.00	6	643	0.93%
2022/02/15	1	2090.00	1	2050.00	2040.00	0	648	0.00%
2022/02/14	0	0.00	2	2035.00	2045.00	-2	651	-0.31%
2022/02/11	0	0.00	0	2075.00	2095.00	0	650	0.00%
2022/02/10	98	2041.79	25	2047.60	2060.00	73	660	11.05%
2022/02/09	14	1937.86	10	1933.00	1930.00	4	640	0.62%
2022/02/08	2	1940.00	9	1927.22	1910.00	-7	646	-1.08%
2022/02/07	2	1892.50	0	1910.00	1885.00	2	639	0.31%
2022/01/26	3	1993.42	3	2003.34	2000.00	0	625	0.00%
2022/01/25	0	1905.00	0	0.00	1950.00	0	626	0.00%
2022/01/24	0	0.00	0	1900.00	1945.00	0	629	0.00%
2022/01/20	6	1927.50	0	0.00	1965.00	6	649	0.92%
2022/01/18	2	2049.96	1	2040.00	2020.00	1	654	0.15%
2022/01/14	5	1960.00	0	0.00	1960.00	5	660	0.76%
2022/01/06	6	1931.67	0	0.00	1930.00	6	684	0.88%
2022/01/04	13	2073.08	0	0.00	2025.00	13	691	1.88%
2021/12/30	1	2120.00	1	2140.00	2115.00	0	707	0.00%
2021/12/21	3	1995.00	0	0.00	2005.00	3	791	0.38%
2021/12/20	21	1973.33	0	0.00	1955.00	21	796	2.64%
2021/12/16	22	2077.27	1	2050.00	2090.00	21	809	2.59%
2021/12/15	10	1920.50	0	0.00	1945.00	10	799	1.25%
2021/12/13	1	1910.02	1	1870.00	1910.00	0	804	0.00%
2021/12/10	0	1900.00	0	0.00	1875.00	0	804	0.00%
2021/12/09	2	1902.50	1	1940.00	1920.00	1	800	0.12%
2021/12/07	0	0.00	0	1965.00	1960.00	0	814	0.00%
2021/12/06	0	2030.00	0	0.00	2030.00	0	810	0.00%
2021/12/03	0	2090.00	0	0.00	2070.00	0	813	0.00%
2021/12/02	0	0.00	1	2090.00	2090.00	-1	817	-0.12%
2021/12/01	1	2095.00	1	2070.00	2095.00	0	816	0.00%
2021/11/30	3	2163.33	2	2190.00	2130.00	1	811	0.12%
2021/11/29	2	2115.00	0	0.00	2080.00	2	709	0.28%
2021/11/24	0	0.00	3	2133.33	2040.00	-3	708	-0.42%
2021/11/19	1	2125.00	1	2100.00	2110.00	0	691	0.00%
2021/11/18	6	2140.83	10	2125.00	2125.00	-4	690	-0.58%
2021/11/16	0	0.00	2	2045.00	2040.00	-2	676	-0.30%
2021/11/15	10	1988.00	0	0.00	1975.00	10	664	1.50%
2021/11/12	3	1946.67	0	0.00	1925.00	3	664	0.45%
2021/11/11	10	1965.50	0	0.00	1950.00	10	656	1.52%
2021/11/09	1	1950.00	1	1945.00	1960.00	0	651	0.00%
2021/11/05	2	1872.50	1	1890.00	1860.00	1	650	0.15%
2021/10/29	150	1791.27	0	0.00	1785.00	150	687	21.82%	大買/鉅額交易
2021/10/28	1	1790.00	0	1785.00	1780.00	1	688	0.14%
2021/10/27	0	0.00	1	1910.00	1895.00	-1	680	-0.15%
2021/10/22	0	0.00	1	1895.00	1900.00	-1	708	-0.14%
2021/10/20	1	1835.00	0	0.00	1845.00	1	711	0.14%
2021/10/18	0	0.00	3	1728.33	1740.00	-3	710	-0.42%
2021/10/15	3	1699.84	0	0.00	1700.00	3	730	0.41%
2021/10/12	2	1615.00	0	0.00	1615.00	2	734	0.27%
2021/10/08	20	1708.00	2	1710.00	1710.00	18	739	2.43%
2021/10/07	1	1600.00	0	0.00	1650.00	1	738	0.14%
2021/10/06	1	1620.00	0	0.00	1555.00	1	733	0.14%
2021/10/01	0	0.00	3	1605.00	1620.00	-3	705	-0.43%
2021/09/30	1	1710.00	1	1660.00	1655.00	0	700	0.00%
2021/09/28	3	1778.33	2	1795.00	1795.00	1	667	0.15%
2021/09/27	0	0.00	1	1945.00	1915.00	-1	661	-0.15%
2021/09/24	2	1915.00	1	1910.00	1935.00	1	655	0.15%
2021/09/23	0	0.00	2	1912.50	1880.00	-2	644	-0.31%
2021/09/22	0	0.00	1	1785.00	1800.00	-1	637	-0.16%
2021/09/16	1	1795.00	1	1800.00	1810.00	0	629	0.00%
2021/09/15	1	1800.00	1	1830.00	1835.00	0	624	0.00%
2021/09/14	17	1859.41	1	1870.00	1860.00	16	625	2.56%
2021/09/13	2	1840.00	0	0.00	1830.00	2	624	0.32%
2021/09/10	3	1906.67	0	0.00	1940.00	3	615	0.49%
2021/09/09	2	1830.00	0	0.00	1850.00	2	609	0.33%
2021/09/07	2	1827.50	1	1845.00	1845.00	1	613	0.16%
2021/09/06	1	1880.00	0	0.00	1875.00	1	609	0.16%
2021/09/03	2	1857.50	2	1875.00	1870.00	0	606	0.00%
2021/09/02	0	0.00	1	1870.00	1875.00	-1	602	-0.17%
2021/09/01	1	1890.00	2	1830.00	1885.00	-1	591	-0.17%
2021/08/31	1	1720.00	0	0.00	1750.00	1	572	0.17%
2021/08/25	0	0.00	1	1705.00	1685.00	-1	579	-0.17%
2021/08/20	1	1600.00	0	0.00	1620.00	1	584	0.17%
2021/08/02	1	1755.00	1	1765.00	1760.00	0	625	0.00%
2021/07/29	1	1725.00	0	0.00	1755.00	1	650	0.15%
2021/07/21	0	0.00	0	1675.00	1675.00	0	675	0.00%
2021/07/15	0	0.00	1	1610.00	1615.00	-1	640	-0.16%
2021/07/13	18	1486.94	0	0.00	1460.00	18	614	2.93%
2021/07/12	3	1470.00	0	0.00	1480.00	3	612	0.49%
2021/07/08	6	1453.33	0	0.00	1450.00	6	624	0.96%
2021/07/06	0	0.00	0	1460.00	1450.00	0	633	-0.01%
2021/07/05	0	1450.00	1	1445.00	1460.00	-1	642	-0.16%
2021/07/02	0	1425.00	0	0.00	1420.00	0	645	0.00%
2021/07/01	2	1390.00	0	0.00	1380.00	2	644	0.31%
2021/06/29	0	1381.67	0	0.00	1380.00	0	654	0.00%
2021/06/23	0	0.00	21	1400.71	1430.00	-21	666	-3.15%
2021/06/21	0	0.00	20	1445.00	1410.00	-20	662	-3.02%
2021/06/18	0.1	1415.00	9	1445.00	1445.00	-8.9	665	-1.34%
2021/06/17	33	1449.55	0	0.00	1460.00	33	659	5.01%
2021/06/16	0.1	1440.39	0	1440.00	1435.00	0.1	659	0.01%
2021/06/08	0	0.00	1	1500.00	1525.00	-1	677	-0.15%
2021/06/07	1	1484.99	0	0.00	1485.00	1	677	0.15%
2021/06/04	1	1420.00	0	1415.00	1425.00	1	680	0.15%
2021/06/01	0	0.00	10	1503.44	1475.00	-10	690	-1.45%
2021/05/31	0	0.00	0	1520.00	1530.00	0	690	0.00%
2021/05/28	0	1485.00	0	0.00	1500.00	0	695	0.00%
2021/05/27	3	1470.00	3	1461.68	1490.00	0	695	0.00%
2021/05/26	0	0.00	0	1430.00	1440.00	0	702	0.00%
2021/05/25	0	1469.29	0	0.00	1460.00	0	699	0.00%
2021/05/21	0	1350.00	0	0.00	1350.00	0	708	0.00%
2021/05/19	4	1350.00	0	0.00	1325.00	4	717	0.56%
2021/05/14	0	1285.00	1	1285.00	1295.00	-1	737	-0.13%
2021/05/13	1	1329.18	0	0.00	1300.00	1	736	0.14%
2021/05/11	1	1385.00	1	1390.00	1360.00	0	733	0.00%
2021/05/10	1	1390.00	6	1412.32	1395.00	-5	726	-0.69%
2021/05/07	1	1459.92	71	1444.08	1445.00	-70	720	-9.71%
2021/05/06	1	1354.88	1	1365.00	1340.00	0	703	0.00%
2021/05/05	0	0.00	0	1270.00	1270.00	0	699	0.00%
2021/05/04	2	1382.50	1	1344.87	1355.00	1	696	0.14%
2021/05/03	1	1379.98	0	0.00	1390.00	1	696	0.14%
2021/04/29	1	1320.00	2	1370.14	1385.00	-1	689	-0.15%
2021/04/28	0	1247.50	1	1275.00	1260.00	-1	662	-0.15%
2021/04/27	0	0.00	3	1190.00	1185.00	-3	656	-0.46%
2021/04/26	0	0.00	1	1185.00	1185.00	-1	671	-0.15%
2021/04/23	0	0.00	1	1200.00	1195.00	-1	680	-0.15%
2021/04/22	4	1207.50	0	0.00	1175.00	4	695	0.57%
2021/04/21	0	0.00	4	1197.50	1170.00	-4	703	-0.57%
2021/04/20	0	0.00	0	1210.00	1205.00	0	727	0.00%
2021/04/19	0	1225.00	0	0.00	1235.00	0	745	0.00%
2021/04/16	4	1229.98	5	1215.00	1220.00	-1	752	-0.13%
2021/04/15	4	1165.00	33	1173.03	1190.00	-29	773	-3.75%
2021/04/13	1	1170.00	3	1171.67	1150.00	-2	788	-0.25%
2021/04/12	0	0.00	30	1184.83	1180.00	-30	795	-3.77%
2021/04/09	3	1216.67	57	1191.49	1210.00	-54	801	-6.74%
2021/04/08	7	1201.43	2	1195.00	1195.00	5	791	0.63%
2021/04/07	1	1205.00	0	0.00	1200.00	1	787	0.13%
2021/04/06	0	1220.00	0	0.00	1210.00	0	788	0.00%
2021/03/29	0	1225.00	0	0.00	1210.00	0	780	0.00%
2021/03/26	1	1190.00	0	0.00	1195.00	1	786	0.13%
2021/03/25	1	1180.00	7	1171.43	1190.00	-6	785	-0.76%
2021/03/19	1	1220.06	3	1225.00	1220.00	-2	856	-0.23%
2021/03/18	1	1250.00	2	1265.00	1260.00	-1	858	-0.12%
2021/03/17	20	1227.00	0	0.00	1260.00	20	868	2.30%
2021/03/16	1	1185.00	0	0.00	1165.00	1	866	0.12%
2021/03/15	0	1190.00	2	1190.00	1180.00	-2	869	-0.23%
2021/03/12	50	1201.70	0	0.00	1205.00	50	876	5.71%
2021/03/10	19	1169.21	12	1183.33	1190.00	7	890	0.79%
2021/03/09	32	1148.13	0	0.00	1160.00	32	890	3.60%
2021/03/05	2	1182.50	0	0.00	1185.00	2	895	0.22%
2021/03/04	1	1209.90	0	0.00	1205.00	1	903	0.11%
2021/03/02	0	1260.00	2	1245.00	1220.00	-2	913	-0.22%
2021/02/26	9	1216.11	20	1186.50	1185.00	-11	923	-1.19%
2021/02/25	81	1278.40	0	0.00	1280.00	81	917	8.83%
2021/02/24	2	1270.05	0	0.00	1255.00	2	922	0.22%
2021/02/23	3	1318.34	74	1306.69	1315.00	-71	920	-7.71%
2021/02/22	2	1382.50	10	1416.50	1385.00	-8	908	-0.88%
2021/02/19	0	1370.00	5	1382.00	1385.00	-5	908	-0.55%
2021/02/17	0	1355.00	1	1370.00	1365.00	-1	912	-0.11%
2021/02/05	4	1303.77	3	1305.00	1325.00	1	899	0.11%
2021/02/03	3	1274.99	3	1240.00	1270.00	0	920	0.00%
2021/01/29	1	1245.00	0	0.00	1210.00	1	948	0.11%
2021/01/27	1	1310.00	2	1312.50	1310.00	-1	936	-0.11%
2021/01/26	1	1310.00	55	1319.36	1300.00	-54	931	-5.79%
2021/01/22	1	1389.95	1	1355.00	1375.00	0	941	0.00%
2021/01/21	22	1358.41	1	1370.00	1370.00	21	942	2.23%
2021/01/19	0	1300.00	0	0.00	1315.00	0	931	0.00%
2021/01/18	0	0.00	12	1267.08	1245.00	-12	916	-1.31%
2021/01/15	0	0.00	30	1323.83	1280.00	-30	907	-3.31%
2021/01/14	0	0.00	0	1260.00	1265.00	0	896	0.00%
2021/01/13	2	1297.50	1	1290.00	1310.00	1	899	0.11%
2021/01/12	64	1258.67	1	1220.00	1250.00	63	880	7.15%
2021/01/11	1	1209.99	19	1213.44	1215.00	-18	873	-2.06%
2021/01/08	18	1246.11	2	1255.00	1240.00	16	875	1.83%
2021/01/06	8	1191.88	9	1170.57	1160.00	-1	865	-0.12%
2021/01/05	20	1146.00	5	1122.00	1135.00	15	856	1.75%
2021/01/04	12	1094.61	23	1118.48	1155.00	-11	856	-1.28%
2020/12/31	0	1110.00	0	0.00	1110.00	0	852	0.00%
2020/12/30	1	1105.00	2	1115.00	1115.00	-1	855	-0.12%
2020/12/29	1	1070.12	0	0.00	1095.00	1	857	0.12%
2020/12/28	0	0.00	1	1070.00	1070.00	-1	859	-0.12%
2020/12/24	0	0.00	19	1086.84	1085.00	-19	867	-2.19%
2020/12/23	1	1090.00	0	0.00	1085.00	1	877	0.11%
2020/12/22	4	1109.98	18	1117.50	1095.00	-14	891	-1.57%
2020/12/21	1	1155.00	1	1160.00	1135.00	0	887	0.00%
2020/12/18	1	1130.00	19	1129.74	1140.00	-18	892	-2.02%
2020/12/17	2	1160.00	3	1244.85	1125.00	-1	889	-0.11%
2020/12/16	0	0.00	0	1235.00	1245.00	0	865	0.00%
2020/12/15	201	1150.17	1	1165.00	1145.00	200	857	23.33%	大買/鉅額交易
2020/12/14	4	1155.00	1	1160.00	1160.00	3	864	0.35%
2020/12/11	15	1134.00	0	0.00	1135.00	15	886	1.69%
2020/12/10	0	0.00	9	1123.33	1105.00	-9	879	-1.02%
2020/12/09	0	1105.00	1	1105.00	1110.00	-1	878	-0.11%
2020/12/08	4	1095.00	3	1085.00	1090.00	1	884	0.11%
2020/12/07	0	0.00	0	1060.00	1080.00	0	897	0.00%
2020/12/04	2	1050.00	3	1060.00	1050.00	-1	896	-0.11%
2020/12/03	3	1058.33	13	1048.08	1065.00	-10	893	-1.12%
2020/12/02	0	1035.00	0	0.00	1025.00	0	899	0.00%
2020/12/01	0	0.00	16	1023.44	1030.00	-16	896	-1.79%
2020/11/30	0	0.00	4	1035.00	1035.00	-4	898	-0.45%
2020/11/27	2	1050.00	0	0.00	1045.00	2	916	0.22%
2020/11/26	0	0.00	44	1038.86	1040.00	-44	922	-4.77%
2020/11/25	2	1047.50	0	0.00	1045.00	2	915	0.22%
2020/11/24	0	0.00	3	1090.00	1090.00	-3	911	-0.33%
2020/11/23	0	0.00	2	1115.00	1125.00	-2	910	-0.22%
2020/11/20	0	0.00	1	1085.00	1085.00	-1	907	-0.11%
2020/11/19	1	1070.00	0	0.00	1065.00	1	903	0.11%
2020/11/18	1	1045.00	0	0.00	1045.00	1	906	0.11%
2020/11/17	0	0.00	2	1045.00	1050.00	-2	901	-0.22%
2020/11/16	1	1075.00	0	0.00	1085.00	1	908	0.11%
2020/11/13	1	1055.00	0	0.00	1045.00	1	910	0.11%
2020/11/12	2	1057.50	2	1060.00	1060.00	0	926	0.00%
2020/11/11	5	1048.00	13	1053.08	1065.00	-8	932	-0.86%
2020/11/10	9	1110.53	7	1121.43	1080.00	2	912	0.22%
2020/11/09	0	0.00	1	1175.00	1170.00	-1	909	-0.11%
2020/11/06	11	1167.27	13	1153.85	1135.00	-2	927	-0.22%
2020/11/05	4	1130.00	4	1137.50	1125.00	0	921	0.00%
2020/11/04	3	1115.00	38	1097.11	1120.00	-35	941	-3.72%
2020/11/03	2	1085.00	2	1087.50	1075.00	0	945	0.00%
2020/10/30	4	1068.75	0	0.00	1090.00	4	959	0.42%
2020/10/29	1	1120.00	30	1132.50	1130.00	-29	960	-3.02%
2020/10/28	0	0.00	5	1116.00	1130.00	-5	978	-0.51%
2020/10/27	1	1070.00	0	0.00	1095.00	1	1,006	0.10%
2020/10/22	4	1111.25	2	1117.50	1095.00	2	1,066	0.19%
2020/10/21	5	1150.00	7	1140.00	1135.00	-2	1,066	-0.19%
2020/10/20	3	1125.00	3	1126.67	1120.00	0	1,068	0.00%
2020/10/19	3	1143.33	2	1160.00	1125.00	1	1,067	0.09%
2020/10/16	101	1177.48	1	1180.00	1175.00	100	1,062	9.41%	大買/
2020/10/15	4	1152.50	5	1149.00	1175.00	-1	1,067	-0.09%
2020/10/14	32	1139.06	49	1135.51	1120.00	-17	1,079	-1.57%
2020/10/13	102	1163.24	0	0.00	1175.00	102	1,080	9.44%	大買/鉅額交易
2020/10/12	3	1165.00	4	1132.50	1150.00	-1	1,100	-0.09%
2020/10/08	34	1130.44	11	1128.64	1135.00	23	1,110	2.07%
2020/10/06	4	1105.00	3	1108.33	1120.00	1	1,130	0.09%
2020/10/05	5	1076.00	4	1066.25	1080.00	1	1,135	0.09%
2020/09/29	1	1040.00	1	1045.00	1015.00	0	1,157	0.00%
2020/09/28	3	1018.33	2	1020.00	1010.00	1	1,170	0.09%
2020/09/25	25	1046.80	32	1036.88	1025.00	-7	1,171	-0.60%
2020/09/24	4	1087.50	4	1088.75	1085.00	0	1,168	0.00%
2020/09/23	5	1101.00	5	1103.00	1125.00	0	1,184	0.00%
2020/09/21	1	1100.00	100	1119.30	1100.00	-99	1,187	-8.33%
2020/09/18	1	1135.00	1	1130.00	1135.00	0	1,198	0.00%
2020/09/17	1	1160.00	82	1131.40	1110.00	-81	1,210	-6.69%
2020/09/16	1	1140.00	11	1174.09	1180.00	-10	1,203	-0.83%
2020/09/15	3	1135.00	3	1115.00	1105.00	0	1,178	0.00%
2020/09/14	12	1122.08	3	1121.67	1110.00	9	1,196	0.75%
2020/09/11	2	1110.00	1	1105.00	1120.00	1	1,218	0.08%
2020/09/10	3	1115.00	2	1085.00	1085.00	1	1,215	0.08%
2020/09/09	0	0.00	18	1026.67	1065.00	-18	1,207	-1.49%
2020/09/08	5	1050.00	50	1053.40	1055.00	-45	1,219	-3.69%
2020/09/07	0	0.00	55	1045.73	1050.00	-55	1,236	-4.45%
2020/09/04	1	1090.00	0	0.00	1090.00	1	1,278	0.08%
2020/09/03	1	1175.00	1	1160.00	1160.00	0	1,296	0.00%
2020/09/02	6	1145.83	1	1200.00	1200.00	5	1,300	0.38%
2020/09/01	4	1048.75	192	1056.46	1095.00	-188	1,293	-14.53%	大賣/鉅額交易
2020/08/31	0	0.00	50	1038.60	1040.00	-50	1,297	-3.85%
2020/08/28	1	1030.00	77	1048.38	1025.00	-76	1,323	-5.74%
2020/08/27	2	1080.00	2	1077.50	1065.00	0	1,331	0.00%
2020/08/26	1	1070.00	0	0.00	1070.00	1	1,348	0.07%
2020/08/25	2	1110.00	1	1130.00	1115.00	1	1,361	0.07%
2020/08/24	3	1106.67	14	1121.07	1130.00	-11	1,376	-0.80%
2020/08/21	2	1087.50	1	1080.00	1080.00	1	1,389	0.07%
2020/08/20	2	1055.00	6	1123.33	1070.00	-4	1,408	-0.28%
2020/08/19	3	1178.33	1	1145.00	1140.00	2	1,418	0.14%
2020/08/18	4	1146.25	3	1138.33	1135.00	1	1,421	0.07%
2020/08/17	3	1156.67	0	0.00	1155.00	3	1,409	0.21%
2020/08/14	33	1083.79	100	1100.15	1130.00	-67	1,398	-4.79%
2020/08/13	3	1111.67	28	1097.86	1105.00	-25	1,401	-1.78%
2020/08/12	20	1071.75	2	1075.00	1065.00	18	1,409	1.28%
2020/08/11	0	0.00	202	1102.53	1110.00	-202	1,404	-14.39%	大賣/鉅額交易
2020/08/10	5	1126.00	0	0.00	1145.00	5	1,425	0.35%
2020/08/07	2	1207.50	1	1200.00	1200.00	1	1,418	0.07%
2020/08/05	3	1215.00	0	0.00	1220.00	3	1,410	0.21%
2020/08/04	3	1205.00	3	1213.33	1230.00	0	1,414	0.00%
2020/08/03	7	1281.43	8	1238.13	1210.00	-1	1,410	-0.07%
2020/07/31	7	1219.29	5	1200.00	1275.00	2	1,387	0.14%
2020/07/30	4	1121.25	3	1116.67	1160.00	1	1,362	0.07%
2020/07/28	1	1100.00	2	1097.50	1095.00	-1	1,372	-0.07%
2020/07/27	2	1045.00	1	1060.00	1045.00	1	1,356	0.07%
2020/07/24	2	1087.50	12	1045.00	1025.00	-10	1,355	-0.74%
2020/07/23	0	0.00	10	1088.50	1100.00	-10	1,355	-0.74%
2020/07/22	2	1097.50	3	1090.00	1095.00	-1	1,360	-0.07%
2020/07/21	36	1070.97	0	0.00	1080.00	36	1,377	2.61%
2020/07/20	54	1022.22	70	1020.14	1030.00	-16	1,372	-1.17%
2020/07/17	9	1087.22	1	1075.00	1075.00	8	1,373	0.58%
2020/07/16	3	1103.33	122	1098.53	1105.00	-119	1,370	-8.68%	大賣/鉅額交易
2020/07/15	50	1065.00	73	1058.56	1040.00	-23	1,355	-1.70%
2020/07/14	2	1052.50	3	1046.67	1035.00	-1	1,348	-0.07%
2020/07/13	5	1066.00	5	1070.95	1050.00	0	1,332	0.00%
2020/07/10	27	1097.41	7	1093.57	1060.00	20	1,327	1.51%
2020/07/09	3	1148.33	24	1130.00	1135.00	-21	1,318	-1.59%
2020/07/08	0	0.00	25	1075.40	1090.00	-25	1,301	-1.92%
2020/07/07	2	1097.50	42	1073.33	1075.00	-40	1,304	-3.07%
2020/07/06	5	1098.00	9	1104.44	1110.00	-4	1,298	-0.31%
2020/07/03	10	1077.50	11	1087.27	1085.00	-1	1,305	-0.08%
2020/07/02	51	1072.45	8	1058.75	1095.00	43	1,295	3.32%
2020/07/01	3	1001.33	3	1010.00	1020.00	0	1,277	0.00%
2020/06/30	8	995.63	7	995.14	982.00	1	1,292	0.08%
2020/06/29	5	1035.00	45	1022.20	996.00	-40	1,291	-3.10%
2020/06/24	10	1010.50	9	1021.67	1035.00	1	1,290	0.08%
2020/06/23	10	1003.00	28	1001.64	984.00	-18	1,274	-1.41%
2020/06/22	3	995.32	14	989.86	992.00	-11	1,275	-0.86%
2020/06/19	11	997.27	7	999.29	992.00	4	1,279	0.31%
2020/06/18	18	970.67	16	973.00	978.00	2	1,266	0.16%
2020/06/17	4	927.50	6	923.33	927.00	-2	1,259	-0.16%
2020/06/16	3	936.00	2	943.00	943.00	1	1,269	0.08%
2020/06/15	4	946.50	1	966.00	911.00	3	1,281	0.23%
2020/06/12	6	968.67	4	950.25	945.00	2	1,282	0.16%
2020/06/11	12	968.17	32	975.53	964.00	-20	1,289	-1.55%
2020/06/10	12	916.67	7	913.57	905.00	5	1,260	0.40%
2020/06/09	74	886.47	7	886.71	896.00	67	1,260	5.31%
2020/06/08	10	881.70	3	889.67	875.00	7	1,261	0.55%
2020/06/05	122	886.91	2	865.00	871.00	120	1,258	9.54%	大買/鉅額交易
2020/06/04	5	878.00	6	879.17	880.00	-1	1,263	-0.08%
2020/06/03	65	852.69	21	852.57	844.00	44	1,250	3.52%
2020/06/02	4	848.25	17	854.41	838.00	-13	1,278	-1.02%
2020/06/01	7	884.14	0	0.00	876.00	7	1,274	0.55%
2020/05/29	0	0.00	2	879.50	860.00	-2	1,271	-0.16%
2020/05/28	6	898.83	2	903.50	880.00	4	1,267	0.32%
2020/05/27	5	959.00	0	0.00	916.00	5	1,258	0.40%
2020/05/26	15	946.07	28	953.71	949.00	-13	1,257	-1.03%
2020/05/25	3	874.33	11	887.36	890.00	-8	1,241	-0.64%
2020/05/22	2	854.00	0	0.00	854.00	2	1,238	0.16%
2020/05/21	1	865.00	1	880.00	861.00	0	1,240	0.00%
2020/05/20	6	870.83	0	0.00	878.00	6	1,247	0.48%
2020/05/19	4	887.00	47	874.66	876.00	-43	1,243	-3.46%
2020/05/18	42	857.50	1	866.00	851.00	41	1,236	3.32%
2020/05/15	14	841.86	6	865.33	892.00	8	1,237	0.65%
2020/05/14	0	0.00	3	817.67	824.00	-3	1,257	-0.24%
2020/05/13	50	796.32	7	792.86	803.00	43	1,258	3.42%
2020/05/12	27	784.15	2	784.00	786.00	25	1,275	1.96%
2020/05/11	13	798.00	8	787.00	800.00	5	1,280	0.39%
2020/05/08	9	779.11	4	779.50	782.00	5	1,278	0.39%
2020/05/07	2	756.00	0	0.00	754.00	2	1,292	0.15%
2020/05/06	3	754.33	3	757.00	747.00	0	1,295	0.00%
2020/05/05	6	767.17	0	0.00	766.00	6	1,294	0.46%
2020/05/04	14	765.71	4	764.00	766.00	10	1,280	0.78%
2020/04/30	2	731.00	2	734.00	738.00	0	1,251	0.00%
2020/04/28	4	704.50	5	704.80	725.00	-1	1,258	-0.08%
2020/04/27	1	721.00	1	721.00	718.00	0	1,263	0.00%
2020/04/24	4	739.25	2	738.50	725.00	2	1,264	0.16%
2020/04/22	2	706.50	1	703.00	719.00	1	1,266	0.08%
2020/04/21	15	704.00	10	704.60	708.00	5	1,260	0.40%
2020/04/20	3	693.67	1	692.00	698.00	2	1,241	0.16%
2020/04/17	11	691.09	8	688.13	692.00	3	1,254	0.24%
2020/04/16	5	689.20	4	685.50	676.00	1	1,249	0.08%
2020/04/15	0	0.00	8	678.00	674.00	-8	1,237	-0.65%
2020/04/14	14	677.93	2	681.50	669.00	12	1,236	0.97%
2020/04/13	0	0.00	1	665.00	662.00	-1	1,235	-0.08%
2020/04/09	4	664.00	1	670.00	655.00	3	1,240	0.24%
2020/04/08	4	674.75	7	680.71	688.00	-3	1,231	-0.24%
2020/04/07	3	670.67	20	667.50	677.00	-17	1,221	-1.39%
2020/04/06	1	653.00	0	0.00	651.00	1	1,199	0.08%
2020/04/01	1	648.00	0	0.00	650.00	1	1,190	0.08%
2020/03/31	7	651.29	2	654.00	645.00	5	1,184	0.42%
2020/03/30	1	643.00	0	0.00	643.00	1	1,159	0.09%
2020/03/27	4	661.50	3	659.00	630.00	1	1,146	0.09%
2020/03/26	6	632.83	0	0.00	646.00	6	1,127	0.53%
2020/03/25	12	622.00	0	0.00	625.00	12	1,115	1.08%
2020/03/24	12	591.83	2	593.50	598.00	10	1,103	0.91%
2020/03/23	2	548.00	3	544.33	544.00	-1	1,095	-0.09%
2020/03/20	5	560.80	1	555.00	564.00	4	1,085	0.37%
2020/03/19	1	526.00	1	540.00	526.00	0	1,065	0.00%
2020/03/18	3	591.67	4	590.50	584.00	-1	1,058	-0.09%
2020/03/17	2	566.00	15	585.33	568.00	-13	1,035	-1.25%
2020/03/16	4	613.50	4	615.25	585.00	0	1,018	0.00%
2020/03/13	6	557.17	18	603.67	590.00	-12	982	-1.22%
2020/03/12	30	637.27	29	632.38	601.00	1	956	0.10%
2020/03/11	5	688.60	9	694.44	666.00	-4	928	-0.43%
2020/03/10	1	678.00	54	672.02	687.00	-53	914	-5.80%
2020/03/09	5	690.00	23	685.04	682.00	-18	894	-2.01%
2020/03/06	11	717.91	1	715.00	715.00	10	874	1.14%
2020/03/05	12	711.17	17	721.65	721.00	-5	855	-0.58%
2020/03/04	7	674.71	103	667.09	662.00	-96	805	-11.92%	大賣/
2020/03/03	33	688.00	7	684.86	689.00	26	790	3.29%
2020/03/02	12	662.25	6	659.67	653.00	6	776	0.77%
2020/02/27	10	676.00	40	679.90	668.00	-30	762	-3.93%
2020/02/26	9	692.56	0	0.00	691.00	9	750	1.20%
2020/02/25	4	706.50	15	707.73	710.00	-11	735	-1.50%
2020/02/24	7	719.86	3	726.00	716.00	4	732	0.55%
2020/02/21	4	741.25	5	743.20	735.00	-1	735	-0.14%
2020/02/20	12	752.42	6	763.33	738.00	6	754	0.80%
2020/02/19	6	749.50	2	742.00	750.00	4	751	0.53%
2020/02/18	4	744.50	3	749.67	732.00	1	740	0.14%
2020/02/17	4	734.75	1	735.00	734.00	3	724	0.41%
2020/02/14	97	741.99	12	754.50	770.00	85	707	12.02%
2020/02/13	3	705.67	16	706.25	710.00	-13	647	-2.01%
2020/02/12	11	693.82	34	695.65	691.00	-23	628	-3.66%
2020/02/11	5	662.00	39	661.79	673.00	-34	606	-5.61%
2020/02/10	3	662.00	3	655.33	653.00	0	595	0.00%
2020/02/07	10	669.40	46	669.20	658.00	-36	590	-6.10%
2020/02/06	2	640.00	5	637.60	652.00	-3	569	-0.53%
2020/02/05	5	638.40	1	645.00	621.00	4	576	0.69%
2020/02/04	5	620.60	5	624.00	621.00	0	590	0.00%
2020/02/03	0	0.00	52	605.54	614.00	-52	595	-8.73%
2020/01/31	2	635.00	3	635.00	637.00	-1	594	-0.17%
2020/01/30	2	635.00	7	643.29	628.00	-5	596	-0.84%
2020/01/20	9	662.33	14	654.50	675.00	-5	593	-0.84%
2020/01/17	5	640.80	0	0.00	639.00	5	581	0.86%
2020/01/16	3	638.33	5	636.60	638.00	-2	577	-0.35%
2020/01/15	4	629.50	0	0.00	629.00	4	555	0.72%
2020/01/14	2	632.00	0	0.00	631.00	2	551	0.36%
2020/01/13	21	638.14	20	624.05	641.00	1	545	0.18%
2020/01/10	0	0.00	7	610.00	610.00	-7	539	-1.30%
2020/01/09	3	587.67	0	0.00	587.00	3	530	0.57%
2020/01/08	10	584.00	1	578.00	585.00	9	533	1.69%
2020/01/07	2	585.00	2	582.00	583.00	0	537	0.00%
2020/01/06	6	579.00	25	576.60	573.00	-19	537	-3.53%
2020/01/03	25	591.28	135	593.81	589.00	-110	538	-20.44%	大賣/鉅額交易
2020/01/02	2	607.50	5	607.00	604.00	-3	538	-0.56%
2019/12/31	2	615.00	4	615.00	615.00	-2	534	-0.37%
2019/12/26	0	0.00	1	604.00	604.00	-1	549	-0.18%
2019/12/25	1	600.00	0	0.00	599.00	1	550	0.18%
2019/12/20	0	0.00	1	604.00	600.00	-1	552	-0.18%
2019/12/17	1	612.00	0	0.00	614.00	1	549	0.18%
2019/12/16	1	605.00	1	607.00	606.00	0	546	0.00%
2019/12/13	0	0.00	1	600.00	608.00	-1	542	-0.18%
2019/12/12	4	594.25	3	593.67	595.00	1	531	0.19%
2019/12/11	1	600.00	2	596.50	598.00	-1	527	-0.19%
2019/12/09	3	583.67	0	0.00	584.00	3	526	0.57%
2019/12/03	1	590.00	14	589.07	592.00	-13	529	-2.45%
2019/12/02	0	0.00	4	595.75	590.00	-4	527	-0.76%
2019/11/28	1	615.00	12	616.50	618.00	-11	532	-2.07%
2019/11/27	2	608.00	1	610.00	608.00	1	528	0.19%
2019/11/25	5	586.60	1	586.00	588.00	4	521	0.77%
2019/11/22	2	590.50	2	579.50	580.00	0	526	0.00%
2019/11/21	5	583.20	7	583.00	580.00	-2	520	-0.38%
2019/11/20	2	596.00	0	0.00	597.00	2	519	0.38%
2019/11/19	33	631.82	107	620.56	616.00	-74	520	-14.23%	大賣/
2019/11/18	2	601.50	6	599.00	605.00	-4	492	-0.81%
2019/11/14	4	586.00	5	579.60	580.00	-1	501	-0.20%
2019/11/12	0	0.00	3	586.00	586.00	-3	494	-0.61%
2019/11/11	11	584.55	2	590.00	585.00	9	494	1.82%
2019/11/08	2	587.00	0	0.00	585.00	2	490	0.41%
2019/11/07	8	587.13	6	588.17	590.00	2	490	0.41%
2019/11/06	26	596.85	6	600.00	600.00	20	489	4.08%
2019/11/05	1	603.00	12	600.50	600.00	-11	488	-2.25%
2019/11/04	0	0.00	6	594.67	591.00	-6	484	-1.24%
2019/11/01	10	574.80	5	578.80	570.00	5	472	1.06%
2019/10/31	6	588.33	1	585.00	589.00	5	459	1.09%
2019/10/30	11	598.82	26	596.35	598.00	-15	452	-3.31%
2019/10/29	1	599.00	5	599.00	600.00	-4	451	-0.89%
2019/10/28	2	592.00	3	590.67	593.00	-1	448	-0.22%
2019/10/24	3	568.00	2	571.50	572.00	1	437	0.23%
2019/10/23	0	0.00	1	560.00	566.00	-1	434	-0.23%
2019/10/22	6	557.83	0	0.00	553.00	6	437	1.37%
2019/10/21	0	0.00	3	570.00	562.00	-3	450	-0.67%
2019/10/18	0	0.00	4	568.75	570.00	-4	451	-0.89%
2019/10/16	0	0.00	6	545.67	543.00	-6	436	-1.38%
2019/10/15	0	0.00	6	540.00	541.00	-6	433	-1.38%
2019/10/14	0	0.00	17	545.00	545.00	-17	433	-3.92%
2019/10/09	5	547.40	0	0.00	542.00	5	427	1.17%
2019/10/04	5	578.40	9	576.22	582.00	-4	415	-0.96%
2019/10/02	0	0.00	1	554.00	554.00	-1	407	-0.25%
2019/10/01	0	0.00	1	542.00	546.00	-1	408	-0.25%
2019/09/25	0	0.00	14	542.29	541.00	-14	406	-3.45%
2019/09/24	6	545.67	13	546.31	550.00	-7	410	-1.71%
2019/09/18	0	0.00	8	546.88	547.00	-8	406	-1.97%
2019/09/16	1	545.00	1	545.00	548.00	0	407	0.00%
2019/09/12	1	550.00	1	549.00	548.00	0	408	0.00%
2019/09/11	6	538.33	4	536.50	539.00	2	410	0.49%
2019/09/10	1	537.00	0	0.00	537.00	1	416	0.24%
2019/09/05	4	544.00	1	553.00	543.00	3	413	0.73%
2019/09/04	1	542.00	0	0.00	540.00	1	407	0.25%
2019/09/03	10	547.00	2	545.00	545.00	8	407	1.96%
2019/08/28	15	541.33	0	0.00	539.00	15	400	3.75%
2019/08/27	10	548.10	53	546.32	540.00	-43	398	-10.79%
2019/08/26	0	0.00	16	541.88	538.00	-16	394	-4.06%
2019/08/23	18	580.11	4	577.50	574.00	14	390	3.58%
2019/08/22	2	576.00	5	575.00	576.00	-3	380	-0.79%
2019/08/21	5	557.80	3	560.00	555.00	2	370	0.54%
2019/08/20	1	553.00	1	558.00	558.00	0	369	0.00%
2019/08/19	3	554.33	8	550.75	553.00	-5	371	-1.35%
2019/08/16	1	519.00	1	522.00	526.00	0	366	0.00%
2019/08/14	3	529.00	1	528.00	525.00	2	377	0.53%
2019/08/13	0	0.00	1	517.00	519.00	-1	385	-0.26%
2019/08/12	4	524.25	1	529.00	520.00	3	389	0.77%
2019/08/08	0	0.00	1	530.00	522.00	-1	386	-0.26%
2019/08/07	33	519.94	1	525.00	518.00	32	384	8.31%
2019/08/06	35	518.31	7	518.00	521.00	28	386	7.25%
2019/08/05	2	523.00	1	532.00	523.00	1	379	0.26%
2019/08/02	48	519.69	1	528.00	534.00	47	378	12.43%
2019/08/01	23	524.26	1	520.00	526.00	22	370	5.93%
2019/07/31	0	0.00	56	519.86	517.00	-56	373	-15.01%
2019/07/30	4	521.75	3	517.33	513.00	1	374	0.27%
2019/07/26	3	538.33	16	538.38	540.00	-13	387	-3.35%
2019/07/25	2	541.00	5	546.40	546.00	-3	390	-0.77%
2019/07/23	0	0.00	20	551.25	550.00	-20	397	-5.03%
2019/07/22	1	536.00	0	0.00	538.00	1	383	0.26%
2019/07/19	0	0.00	26	533.50	534.00	-26	383	-6.78%
2019/07/18	0	0.00	35	530.80	528.00	-35	384	-9.10%
2019/07/17	2	533.00	2	535.00	536.00	0	392	0.00%
2019/07/16	2	534.00	2	533.00	534.00	0	392	0.00%
2019/07/15	0	0.00	1	526.00	523.00	-1	385	-0.26%
2019/07/10	0	0.00	8	530.00	532.00	-8	389	-2.06%
2019/07/09	1	530.00	1	538.00	525.00	0	392	0.00%
2019/07/05	2	521.00	0	0.00	515.00	2	400	0.50%
2019/07/02	0	0.00	5	539.00	537.00	-5	425	-1.17%
2019/07/01	1	539.00	0	0.00	539.00	1	429	0.23%
2019/06/28	0	0.00	1	523.00	528.00	-1	432	-0.23%
2019/06/26	1	503.00	1	504.00	503.00	0	438	0.00%
2019/06/25	1	505.00	0	0.00	503.00	1	439	0.23%
2019/06/21	1	526.00	1	524.00	523.00	0	443	0.00%
2019/06/19	1	509.00	1	513.00	516.00	0	445	0.00%
2019/06/18	8	501.63	5	493.10	505.00	3	440	0.68%
2019/06/13	1	483.00	1	488.00	491.50	0	472	0.00%
2019/06/10	0	0.00	4	483.88	486.00	-4	498	-0.80%
2019/06/04	1	483.50	11	484.18	485.00	-10	510	-1.96%
2019/06/03	0	0.00	1	483.50	484.00	-1	511	-0.20%
2019/05/31	3	486.00	3	482.33	487.50	0	515	0.00%
2019/05/30	3	471.50	0	0.00	475.00	3	523	0.57%
2019/05/28	2	460.00	4	463.13	460.50	-2	541	-0.37%
2019/05/27	3	466.50	4	470.75	470.00	-1	541	-0.18%
2019/05/24	5	471.10	19	471.03	471.00	-14	551	-2.54%
2019/05/23	23	467.24	2	470.50	470.00	21	554	3.79%
2019/05/22	0	0.00	1	493.50	496.00	-1	556	-0.18%
2019/05/21	3	489.67	2	492.75	492.00	1	561	0.18%
2019/05/20	9	500.00	2	498.00	500.00	7	565	1.24%
2019/05/13	2	520.00	0	0.00	508.00	2	664	0.30%
2019/05/10	0	0.00	1	522.00	520.00	-1	677	-0.15%
2019/05/09	5	543.20	0	0.00	532.00	5	678	0.74%
2019/05/08	0	0.00	2	547.00	544.00	-2	681	-0.29%
2019/05/07	2	535.00	51	536.61	535.00	-49	682	-7.18%
2019/05/06	2	532.50	16	529.63	530.00	-14	712	-1.96%
2019/05/03	1	546.00	9	550.00	551.00	-8	714	-1.12%
2019/05/02	2	531.00	2	537.00	540.00	0	697	0.00%
2019/04/30	22	514.45	0	0.00	523.00	22	690	3.18%
2019/04/29	4	533.00	0	0.00	528.00	4	680	0.59%
2019/04/25	15	534.00	0	0.00	536.00	15	676	2.22%
2019/04/24	0	0.00	18	537.00	538.00	-18	681	-2.64%
2019/04/18	0	0.00	1	531.00	530.00	-1	694	-0.14%
2019/04/16	0	0.00	5	520.20	520.00	-5	701	-0.71%
2019/04/15	0	0.00	4	522.50	521.00	-4	705	-0.57%
2019/04/12	0	0.00	1	529.00	521.00	-1	703	-0.14%
2019/04/11	63	547.16	3	547.67	550.00	60	698	8.59%
2019/04/10	4	546.00	4	549.00	542.00	0	709	0.00%
2019/04/09	0	0.00	1	550.00	544.00	-1	704	-0.14%
2019/04/08	2	530.00	0	0.00	535.00	2	693	0.29%
2019/04/03	0	0.00	1	525.00	515.00	-1	687	-0.15%
2019/04/02	4	525.25	0	0.00	516.00	4	687	0.58%
2019/04/01	1	516.00	1	519.00	512.00	0	680	0.00%
2019/03/29	1	523.00	0	0.00	517.00	1	672	0.15%
2019/03/28	0	0.00	1	522.00	525.00	-1	669	-0.15%
2019/03/26	0	0.00	3	528.33	533.00	-3	671	-0.45%
2019/03/25	0	0.00	2	520.50	518.00	-2	670	-0.30%
2019/03/22	2	530.50	11	532.64	532.00	-9	668	-1.35%
2019/03/21	4	525.00	1	524.00	530.00	3	668	0.45%
2019/03/19	0	0.00	6	520.00	525.00	-6	663	-0.90%
2019/03/18	12	503.17	0	0.00	506.00	12	650	1.85%
2019/03/15	3	515.67	5	505.60	504.00	-2	641	-0.31%
2019/03/14	10	520.30	0	0.00	524.00	10	629	1.59%
2019/03/13	1	525.00	0	0.00	522.00	1	635	0.16%
2019/03/12	1	534.00	0	0.00	531.00	1	638	0.16%
2019/03/11	0	0.00	9	527.67	528.00	-9	647	-1.39%
2019/03/08	3	531.00	0	0.00	531.00	3	657	0.46%
2019/03/06	0	0.00	10	550.20	552.00	-10	665	-1.50%
2019/03/05	3	553.67	10	551.60	555.00	-7	670	-1.04%
2019/03/04	7	554.43	7	559.71	549.00	0	666	0.00%
2019/02/27	0	0.00	1	539.00	545.00	-1	648	-0.15%
2019/02/26	1	543.00	2	544.50	542.00	-1	647	-0.15%
2019/02/25	16	537.50	11	537.55	543.00	5	650	0.77%
2019/02/22	6	528.00	1	537.00	527.00	5	651	0.77%
2019/02/21	4	531.00	2	533.00	534.00	2	643	0.31%
2019/02/20	2	535.00	0	0.00	539.00	2	649	0.31%
2019/02/19	3	539.00	42	540.62	540.00	-39	652	-5.98%
2019/02/18	5	545.80	12	538.92	540.00	-7	652	-1.07%
2019/02/15	27	552.67	63	546.73	543.00	-36	647	-5.56%
2019/02/14	13	526.77	46	522.67	523.00	-33	616	-5.35%
2019/02/13	17	530.94	11	535.36	531.00	6	609	0.99%
2019/02/12	0	0.00	7	510.29	510.00	-7	582	-1.20%
2019/02/11	0	0.00	9	504.67	508.00	-9	584	-1.54%
2019/01/29	3	489.00	3	480.17	489.00	0	593	0.00%
2019/01/25	2	510.50	2	498.00	480.00	0	626	0.00%
2019/01/24	0	0.00	31	496.44	490.50	-31	609	-5.09%
2019/01/23	0	0.00	2	487.00	487.00	-2	616	-0.32%
2019/01/22	0	0.00	1	490.50	488.50	-1	620	-0.16%
2019/01/21	1	489.50	1	490.00	491.00	0	630	0.00%
2019/01/18	0	0.00	4	491.38	491.50	-4	643	-0.62%
2019/01/16	11	495.32	15	497.43	494.00	-4	658	-0.61%
2019/01/15	3	490.50	3	488.83	495.00	0	653	0.00%
2019/01/11	3	476.83	4	480.75	475.00	-1	652	-0.15%
2019/01/09	1	476.50	0	0.00	474.00	1	655	0.15%
2019/01/08	1	452.00	1	451.00	457.00	0	660	0.00%
2019/01/07	29	456.31	9	456.61	454.00	20	667	3.00%
2019/01/03	3	438.83	4	440.75	442.00	-1	703	-0.14%
2019/01/02	3	452.50	2	443.25	453.00	1	721	0.14%
2018/12/26	0	0.00	1	442.00	423.00	-1	731	-0.14%
2018/12/25	1	425.00	2	426.50	429.00	-1	733	-0.14%
2018/12/24	0	0.00	4	442.50	438.50	-4	738	-0.54%
2018/12/22	1	448.00	1	445.00	443.50	0	746	0.00%
2018/12/21	1	437.50	1	441.00	447.50	0	756	0.00%
2018/12/12	0	0.00	3	455.00	451.00	-3	771	-0.39%
2018/12/10	1	442.00	0	0.00	443.00	1	771	0.13%
2018/12/06	0	0.00	12	463.17	466.00	-12	766	-1.56%
2018/12/05	11	467.18	0	0.00	465.00	11	758	1.45%
2018/12/04	18	474.25	2	473.50	465.00	16	757	2.11%
2018/12/03	0	0.00	1	473.00	498.00	-1	752	-0.13%
2018/11/29	1	462.00	0	0.00	464.00	1	733	0.14%
2018/11/28	0	0.00	12	457.00	457.00	-12	727	-1.65%
2018/11/23	3	416.17	2	415.75	413.50	1	714	0.14%
2018/11/22	28	418.46	0	0.00	420.00	28	710	3.94%
2018/11/19	15	399.13	0	0.00	409.00	15	691	2.17%
2018/11/16	98	409.78	4	402.63	402.50	94	677	13.88%
2018/11/15	0	0.00	8	408.75	412.00	-8	666	-1.20%
2018/11/14	1	417.50	1	420.00	418.00	0	665	0.00%
2018/11/13	1	409.00	122	409.69	412.00	-121	660	-18.33%	大賣/鉅額交易
2018/11/09	2	460.00	2	463.50	468.50	0	646	0.00%
2018/11/08	2	465.00	0	0.00	463.00	2	645	0.31%
2018/11/07	3	451.00	2	453.50	453.50	1	636	0.16%
2018/11/06	3	452.00	9	454.06	452.50	-6	628	-0.96%
2018/11/05	2	460.50	2	463.25	449.00	0	617	0.00%
2018/11/02	9	468.39	25	470.44	463.50	-16	614	-2.60%
2018/11/01	2	430.75	17	432.29	438.00	-15	582	-2.57%
2018/10/31	1	410.00	1	405.00	410.00	0	565	0.00%
2018/10/30	1	394.00	1	391.50	402.00	0	558	0.00%
2018/10/29	1	371.00	1	376.00	394.00	0	572	0.00%
2018/10/26	0	0.00	1	392.50	390.00	-1	566	-0.18%
2018/10/25	3	395.50	21.8	387.08	388.00	-18.8	557	-3.37%
2018/10/24	2	419.00	2	419.50	415.00	0	545	0.00%
2018/10/22	31	413.02	0	0.00	413.00	31	546	5.67%
2018/10/18	0	0.00	3	408.50	410.50	-3	549	-0.55%
2018/10/17	1	415.00	0	0.00	408.50	1	552	0.18%
2018/10/16	1	393.00	1	390.00	393.00	0	544	0.00%
2018/10/15	2	397.50	16	400.31	400.00	-14	533	-2.62%
2018/10/12	153	391.04	3	388.50	403.00	150	547	27.42%	大買/鉅額交易
2018/10/11	14	368.71	3	365.50	370.00	11	532	2.07%
2018/10/09	24	407.50	0	0.00	406.00	24	515	4.66%
2018/10/08	74	450.88	3	449.00	451.00	71	493	14.37%
2018/10/05	13	448.46	0	0.00	438.00	13	483	2.69%
2018/10/02	13	471.62	9	483.00	480.00	4	470	0.85%
2018/10/01	34	471.18	0	0.00	476.50	34	474	7.16%
2018/09/28	5	464.30	0	0.00	465.00	5	478	1.04%
2018/09/27	1	449.00	0	0.00	453.00	1	471	0.21%
2018/09/26	11	459.09	5	454.70	453.50	6	470	1.28%
2018/09/25	4	439.75	10	437.45	439.00	-6	462	-1.30%
2018/09/21	8	429.50	8	430.50	432.50	0	466	0.00%
2018/09/20	26	447.29	1	449.00	445.00	25	467	5.34%
2018/09/18	8	445.56	0	0.00	451.00	8	488	1.64%
2018/09/17	7	453.93	0	0.00	457.00	7	492	1.42%
2018/09/14	5	450.50	5	439.80	454.00	0	494	0.00%
2018/09/12	3	453.33	0	0.00	451.50	3	506	0.59%
2018/09/11	61	463.13	0	0.00	458.00	61	515	11.83%
2018/09/07	0	0.00	56	457.59	461.50	-56	516	-10.85%
2018/09/05	2	472.50	0	0.00	471.00	2	564	0.35%
2018/09/04	2	473.50	1	473.50	473.50	1	576	0.17%
2018/09/03	3	465.83	2	463.00	453.50	1	583	0.17%
2018/08/31	3	456.00	0	0.00	455.00	3	580	0.52%
2018/08/27	1	453.00	1	449.00	453.00	0	604	0.00%
2018/08/22	0	0.00	1	432.00	430.00	-1	605	-0.17%
2018/08/21	4	432.00	39	427.36	440.00	-35	607	-5.77%
2018/08/20	1	451.00	0	0.00	437.00	1	604	0.17%
2018/08/17	1	459.00	0	0.00	460.00	1	596	0.17%
2018/08/16	2	467.00	0	0.00	456.00	2	593	0.34%
2018/08/13	0	0.00	30	473.58	488.00	-30	604	-4.96%
2018/08/10	2	488.25	1	492.00	488.50	1	610	0.16%
2018/08/09	2	489.00	4	487.13	499.00	-2	624	-0.32%
2018/08/08	1	496.00	7	499.86	496.00	-6	621	-0.97%
2018/08/07	3	488.67	1	501.00	486.00	2	618	0.32%
2018/08/06	2	495.75	3	488.83	501.00	-1	624	-0.16%
2018/08/03	5	488.00	39	480.19	495.00	-34	624	-5.45%
2018/08/02	0	0.00	2	464.50	459.00	-2	615	-0.33%
2018/08/01	0	0.00	53	470.42	469.50	-53	643	-8.23%
2018/07/31	1	470.50	1	466.50	466.00	0	677	0.00%
2018/07/27	6	469.58	1	475.50	475.00	5	687	0.73%
2018/07/26	1	475.50	1	475.00	475.50	0	689	0.00%
2018/07/25	1	475.00	1	460.50	475.00	0	693	0.00%
2018/07/24	15	465.10	0	0.00	470.00	15	695	2.16%
2018/07/23	3	459.00	2	473.50	457.00	1	716	0.14%
2018/07/20	1	474.50	1	478.00	475.00	0	729	0.00%
2018/07/19	68	471.73	8	467.38	472.00	60	728	8.24%
2018/07/18	21	502.76	0	0.00	504.00	21	717	2.93%
2018/07/17	50	485.45	0	0.00	485.00	50	729	6.85%
2018/07/13	1	493.50	1	491.00	493.50	0	760	0.00%
2018/07/11	2	479.75	2	480.25	477.50	0	790	0.00%
2018/07/09	51	474.78	0	0.00	475.00	51	794	6.42%
2018/07/06	3	480.00	0	0.00	479.00	3	792	0.38%
2018/07/05	0	0.00	3	495.00	495.00	-3	785	-0.38%
2018/07/04	2	512.00	1	510.00	508.00	1	791	0.13%
2018/07/03	1	513.00	0	0.00	513.00	1	792	0.13%
2018/07/02	40	514.63	0	0.00	512.00	40	794	5.04%
2018/06/29	1	498.00	1	509.00	512.00	0	789	0.00%
2018/06/26	1	499.00	0	0.00	513.00	1	761	0.13%
2018/06/25	3	515.33	3	508.67	508.00	0	756	0.00%
2018/06/22	2	526.00	2	527.50	525.00	0	759	0.00%
2018/06/21	18	534.89	3	537.00	524.00	15	756	1.98%
2018/06/20	2	508.00	0	0.00	517.00	2	748	0.27%
2018/06/19	2	515.50	3	519.33	516.00	-1	741	-0.13%
2018/06/15	0	0.00	3	535.00	525.00	-3	739	-0.41%
2018/06/14	28	539.04	13	540.77	532.00	15	732	2.05%
2018/06/13	9	525.00	7	525.00	522.00	2	710	0.28%
2018/06/12	0	0.00	1	500.00	502.00	-1	689	-0.14%
2018/06/11	1	491.50	0	0.00	490.00	1	688	0.15%
2018/06/08	1	493.50	0	0.00	497.50	1	687	0.15%
2018/06/06	5	508.60	3	509.00	506.00	2	722	0.28%
2018/06/05	2	504.50	5	509.20	518.00	-3	726	-0.41%
2018/06/04	4	511.75	4	506.00	510.00	0	742	0.00%
2018/06/01	0	0.00	13	492.08	490.00	-13	749	-1.73%
2018/05/31	1	484.00	3	486.00	499.00	-2	752	-0.27%
2018/05/29	1	490.50	1	493.50	484.50	0	768	0.00%
2018/05/28	1	490.00	5	491.20	489.50	-4	768	-0.52%
2018/05/25	0	0.00	1	474.50	478.00	-1	767	-0.13%
2018/05/23	2	475.50	0	0.00	473.00	2	773	0.26%
2018/05/22	2	475.25	2	482.00	475.00	0	767	0.00%
2018/05/18	4	471.00	5	476.00	471.00	-1	771	-0.13%
2018/05/17	20	470.70	4	473.00	473.00	16	788	2.03%
2018/05/15	0	0.00	9	454.11	447.00	-9	785	-1.15%
2018/05/14	5	463.00	2	460.75	458.50	3	809	0.37%
2018/05/11	8	454.56	1	459.00	456.00	7	805	0.87%
2018/05/10	4	453.88	4	451.25	447.50	0	801	0.00%
2018/05/09	30	451.37	82	451.50	449.50	-52	804	-6.47%
2018/05/08	9	438.06	18	443.08	430.50	-9	776	-1.16%
2018/05/07	3	469.50	106	464.32	469.00	-103	746	-13.80%	大賣/鉅額交易
2018/05/04	1	457.00	1	451.00	447.00	0	768	0.00%
2018/05/03	203	460.14	7	459.29	455.50	196	776	25.23%	大買/鉅額交易
2018/05/02	3	463.17	2	469.00	468.00	1	787	0.13%
2018/04/30	135	453.50	0	0.00	460.50	135	784	17.21%	大買/鉅額交易
2018/04/27	1	448.50	16	450.75	461.00	-15	796	-1.88%
2018/04/26	4	465.00	12	451.54	437.00	-8	774	-1.03%
2018/04/23	2	472.75	18	464.83	468.00	-16	755	-2.12%
2018/04/20	3	473.50	2	460.50	460.00	1	741	0.13%
2018/04/19	1	490.00	0	0.00	490.00	1	730	0.14%
2018/04/18	9	496.61	1	514.00	496.00	8	724	1.10%
2018/04/17	3	514.00	9	516.33	505.00	-6	710	-0.84%
2018/04/16	0	0.00	2	540.00	538.00	-2	707	-0.28%
2018/04/13	2	545.50	10	545.90	545.00	-8	709	-1.13%
2018/04/12	4	532.00	2	532.00	535.00	2	707	0.28%
2018/04/11	0	0.00	4	546.25	535.00	-4	709	-0.56%
2018/04/10	1	557.00	0	0.00	545.00	1	737	0.14%
2018/04/03	3	561.67	21	558.90	551.00	-18	751	-2.40%
2018/04/02	2	572.50	2	576.50	567.00	0	754	0.00%
2018/03/30	1	580.00	1	580.00	577.00	0	762	0.00%
2018/03/29	1	574.00	1	575.00	568.00	0	768	0.00%
2018/03/27	1	591.00	1	595.00	580.00	0	773	0.00%
2018/03/26	4	572.50	1	575.00	578.00	3	769	0.39%
2018/03/23	3	565.00	1	568.00	568.00	2	774	0.26%
2018/03/22	1	580.00	1	586.00	580.00	0	774	0.00%
2018/03/21	15	592.73	0	0.00	591.00	15	777	1.93%
2018/03/19	3	590.67	2	593.00	590.00	1	803	0.12%
2018/03/16	4	596.75	4	593.75	594.00	0	807	0.00%
2018/03/15	2	597.50	4	599.00	600.00	-2	843	-0.24%
2018/03/14	1	582.00	5	586.00	582.00	-4	844	-0.47%
2018/03/13	24	599.67	122	596.02	591.00	-98	861	-11.38%	大賣/
2018/03/12	4	572.75	5	574.40	566.00	-1	863	-0.12%
2018/03/09	3	564.33	3	569.00	570.00	0	866	0.00%
2018/03/08	8	561.25	9	568.33	573.00	-1	863	-0.12%
2018/03/07	4	541.75	38	540.68	541.00	-34	847	-4.01%
2018/03/06	2	523.00	3	521.67	523.00	-1	840	-0.12%
2018/03/05	4	514.75	27	517.59	512.00	-23	842	-2.73%
2018/03/02	6	520.33	29	517.90	511.00	-23	853	-2.69%
2018/02/27	51	562.71	1	569.00	555.00	50	849	5.88%
2018/02/26	3	558.33	1	565.00	561.00	2	849	0.24%
2018/02/23	5	552.40	3	551.33	550.00	2	845	0.24%
2018/02/22	0	0.00	1	555.00	550.00	-1	854	-0.12%
2018/02/21	13	558.85	2	553.00	555.00	11	863	1.27%
2018/02/12	19	541.89	2	543.00	537.00	17	869	1.96%
2018/02/09	6	505.92	28	511.30	527.00	-22	894	-2.46%
2018/02/08	4	544.00	3	538.67	535.00	1	872	0.11%
2018/02/07	5	552.40	15	548.33	552.00	-10	878	-1.14%
2018/02/06	10	543.40	9	535.00	526.00	1	885	0.11%
2018/02/05	1	579.00	4	581.25	584.00	-3	871	-0.34%
2018/02/02	3	592.67	2	598.00	590.00	1	881	0.11%
2018/02/01	5	598.00	52	596.88	596.00	-47	903	-5.20%
2018/01/31	2	605.50	6	599.33	610.00	-4	916	-0.44%
2018/01/30	5	608.40	3	607.67	601.00	2	954	0.21%
2018/01/29	79	616.81	23	615.39	620.00	56	979	5.72%
2018/01/26	2	587.00	4	589.25	591.00	-2	1,011	-0.20%
2018/01/25	60	592.98	8	600.50	581.00	52	1,010	5.15%
2018/01/24	4	579.25	4	582.75	585.00	0	1,029	0.00%
2018/01/23	5	591.40	3	601.33	588.00	2	1,034	0.19%
2018/01/22	62	585.74	4	583.00	584.00	58	1,019	5.69%
2018/01/19	2	579.50	2	581.00	580.00	0	1,025	0.00%
2018/01/18	5	586.80	0	0.00	580.00	5	1,032	0.48%
2018/01/17	7	579.57	1	579.00	575.00	6	1,064	0.56%
2018/01/15	11	591.73	8	594.13	592.00	3	1,056	0.28%
2018/01/12	4	580.75	5	583.40	580.00	-1	1,048	-0.10%
2018/01/11	3	574.33	5	572.80	574.00	-2	1,058	-0.19%
2018/01/10	19	567.63	16	566.06	568.00	3	1,076	0.28%
2018/01/09	5	582.20	3	583.00	588.00	2	1,078	0.19%
2018/01/08	4	598.50	0	0.00	591.00	4	1,081	0.37%
2018/01/05	10	604.20	3	610.33	603.00	7	1,082	0.65%
2018/01/04	52	618.77	4	618.25	620.00	48	1,078	4.45%
2018/01/03	3	587.00	3	595.67	600.00	0	1,063	0.00%
2018/01/02	39	579.28	5	590.60	578.00	34	1,089	3.12%