祥碩 (5269)-台灣摩根士丹利券商分點個股進出

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

祥碩

(5269)

可現股當沖

股價
1680
漲跌
▲50
漲幅
+3.07%
成交量
1,367張
產業
上市半導體類股
500人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

祥碩 (5269)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/11/20	14.4	1653.90	56	1641.52	1630.00	-41.6	960	-4.33%
2024/11/19	91	1615.88	20	1616.50	1620.00	71	961	7.39%
2024/11/18	79	1619.30	28	1618.40	1600.00	51	974	5.23%
2024/11/15	88	1658.81	20	1660.00	1655.00	68	991	6.86%
2024/11/14	125	1646.64	37	1663.92	1650.00	88	1,015	8.67%	大買/
2024/11/13	52	1716.83	17	1706.77	1710.00	35	1,006	3.48%
2024/11/12	71	1757.68	98	1783.52	1720.00	-27	1,013	-2.67%
2024/11/11	23	1780.87	23	1786.96	1795.00	0	993	0.00%
2024/11/08	86.7	1796.71	272	1803.95	1785.00	-185.3	1,005	-18.44%	大賣/鉅額交易
2024/11/07	57	1748.60	277	1769.84	1795.00	-220	1,002	-21.94%	大賣/鉅額交易
2024/11/06	24	1672.71	57	1666.67	1675.00	-33	991	-3.33%
2024/11/05	21	1657.62	32	1656.09	1650.00	-11	1,001	-1.10%
2024/11/04	20	1621.00	26	1623.65	1630.00	-6	1,016	-0.59%
2024/11/01	68	1581.40	32	1579.05	1600.00	36	1,016	3.54%
2024/10/30	52	1640.39	40.3	1629.65	1630.00	11.7	1,020	1.15%
2024/10/29	41	1600.61	17	1591.77	1595.00	24	1,023	2.34%
2024/10/28	36.6	1669.49	47	1650.00	1645.00	-10.4	1,027	-1.01%
2024/10/25	13	1675.00	92	1665.98	1680.00	-79	1,025	-7.71%
2024/10/24	7	1702.86	83	1701.81	1695.00	-76	1,021	-7.44%
2024/10/23	65	1724.62	124	1711.82	1710.00	-59	1,027	-5.74%	大賣/
2024/10/22	80	1708.50	147	1725.58	1740.00	-67	1,026	-6.53%	大賣/
2024/10/21	93	1600.65	100	1636.90	1655.00	-7	1,014	-0.69%
2024/10/18	76.1	1517.42	113	1571.02	1505.00	-36.9	1,002	-3.68%	大賣/
2024/10/17	34.2	1594.98	46	1598.15	1585.00	-11.8	1,001	-1.18%
2024/10/16	23	1602.83	46	1610.87	1625.00	-23	1,004	-2.29%
2024/10/15	54	1622.87	87.1	1633.99	1610.00	-33.1	1,005	-3.29%
2024/10/14	211	1654.55	47	1639.47	1660.00	164	999	16.40%	大買/鉅額交易
2024/10/11	56.1	1564.84	134	1555.11	1565.00	-77.9	985	-7.91%	大賣/
2024/10/09	42	1548.21	6	1587.50	1540.00	36	989	3.64%
2024/10/08	28	1551.96	15	1565.33	1575.00	13	992	1.31%
2024/10/07	39	1586.15	17	1562.06	1580.00	22	996	2.21%
2024/10/04	57	1596.14	5.1	1592.09	1575.00	51.9	1,011	5.13%
2024/10/01	78	1578.33	18	1583.33	1580.00	60	1,014	5.91%
2024/09/30	53	1631.51	5.2	1665.46	1615.00	47.8	1,032	4.63%
2024/09/27	133	1715.60	38	1709.21	1710.00	95	1,034	9.19%	大買/
2024/09/26	64	1650.78	118.3	1661.41	1685.00	-54.3	1,028	-5.28%	大賣/
2024/09/25	90	1605.44	78	1604.74	1630.00	12	1,016	1.18%
2024/09/24	20	1514.00	42	1509.88	1520.00	-22	1,005	-2.19%
2024/09/23	51	1481.47	11	1483.18	1490.00	40	996	4.01%
2024/09/20	116	1486.25	61	1489.59	1480.00	55	1,006	5.47%	大買/
2024/09/19	7	1512.14	9	1545.56	1550.00	-2	1,003	-0.20%
2024/09/18	19	1487.63	19	1488.42	1475.00	0	1,013	0.00%
2024/09/16	26	1542.31	14	1538.93	1525.00	12	1,023	1.17%
2024/09/13	46	1563.91	23	1564.78	1570.00	23	1,038	2.21%
2024/09/12	31	1573.71	34	1574.12	1585.00	-3	1,061	-0.28%
2024/09/11	16	1488.44	7	1500.71	1490.00	9	1,065	0.84%
2024/09/10	46	1502.72	19.2	1501.47	1500.00	26.8	1,073	2.50%
2024/09/09	41	1469.51	112.1	1469.33	1470.00	-71.1	1,088	-6.53%	大賣/
2024/09/06	184	1496.71	34	1495.15	1480.00	150	1,090	13.75%	大買/鉅額交易
2024/09/05	36	1558.33	194	1559.28	1555.00	-158	1,076	-14.68%	大賣/鉅額交易
2024/09/04	66	1583.79	32	1574.22	1560.00	34	1,078	3.15%
2024/09/03	83	1779.10	13	1767.31	1730.00	70	1,056	6.63%
2024/09/02	21.9	1739.46	37	1756.22	1735.00	-15.2	1,046	-1.45%
2024/08/30	50	1776.50	108	1778.70	1770.00	-58	1,048	-5.53%	大賣/
2024/08/29	28	1732.68	9	1750.00	1750.00	19	1,043	1.82%
2024/08/28	8	1707.50	18	1724.17	1725.00	-10	1,047	-0.95%
2024/08/27	50	1753.50	53.3	1738.63	1720.00	-3.3	1,051	-0.31%
2024/08/26	20	1740.75	106	1755.85	1730.00	-86	1,061	-8.10%	大賣/
2024/08/23	71.9	1723.52	67	1697.54	1750.00	4.9	1,081	0.45%
2024/08/22	83	1647.95	10.4	1643.09	1645.00	72.6	1,087	6.67%
2024/08/21	86	1643.40	60	1655.58	1645.00	26	1,082	2.41%
2024/08/20	351	1717.84	170	1711.71	1715.00	181	1,079	16.77%	大買/大賣/鉅額交易
2024/08/19	96.8	1615.36	265	1645.94	1650.00	-168.2	1,064	-15.80%	大賣/鉅額交易
2024/08/16	33	1606.67	76	1599.80	1610.00	-43	1,043	-4.12%
2024/08/15	36	1487.50	2	1490.00	1480.00	34	1,008	3.37%
2024/08/14	56	1548.21	84	1534.41	1510.00	-28	1,004	-2.79%
2024/08/13	0	0.00	39	1524.49	1525.00	-39	991	-3.93%
2024/08/12	3	1540.00	78	1534.68	1540.00	-75	994	-7.54%
2024/08/09	48	1462.60	141.9	1458.89	1485.00	-93.9	988	-9.50%	大賣/
2024/08/08	50	1388.10	180	1417.25	1380.00	-130	990	-13.12%	大賣/鉅額交易
2024/08/07	52	1490.58	83	1487.53	1500.00	-31	975	-3.18%
2024/08/06	122	1345.57	56	1315.18	1380.00	66	973	6.78%	大買/
2024/08/05	31	1362.42	0	0.00	1360.00	31	963	3.22%
2024/08/02	62	1530.00	27	1526.67	1510.00	35	967	3.62%
2024/08/01	18	1639.17	20	1683.50	1620.00	-2	972	-0.21%
2024/07/31	23.2	1673.11	44	1663.98	1665.00	-20.8	970	-2.14%
2024/07/30	35	1630.86	28	1632.68	1640.00	7	971	0.72%
2024/07/29	43.3	1576.49	21	1635.24	1570.00	22.3	972	2.29%
2024/07/26	82	1590.92	6	1598.33	1615.00	76	971	7.82%
2024/07/23	74	1668.85	56	1690.00	1660.00	18	964	1.87%
2024/07/22	120	1674.79	7	1671.43	1665.00	113	967	11.68%	大買/鉅額交易
2024/07/19	13	1805.39	7.5	1822.67	1790.00	5.5	960	0.57%
2024/07/18	86	1807.27	21	1810.25	1825.00	65	967	6.72%
2024/07/17	16	1876.88	7	1884.29	1875.00	9	963	0.93%
2024/07/16	6	1883.33	7	1890.71	1890.00	-1	969	-0.10%
2024/07/15	57.5	1872.78	49	1872.86	1860.00	8.5	975	0.87%
2024/07/12	6	1912.50	53	1980.66	1900.00	-47	972	-4.83%
2024/07/11	11	2000.91	120	2001.71	2020.00	-109	966	-11.28%	大賣/鉅額交易
2024/07/10	1	1910.00	91	1928.85	1930.00	-90	959	-9.38%
2024/07/09	7	1924.29	118	1923.98	1935.00	-111	958	-11.58%	大賣/鉅額交易
2024/07/08	50	1906.60	165	1919.06	1895.00	-115	964	-11.92%	大賣/鉅額交易
2024/07/05	163	1989.20	78	1989.10	1975.00	85	959	8.86%	大買/
2024/07/04	163	2029.11	159	2022.17	2000.00	4	959	0.42%	大買/大賣/
2024/07/03	27	2095.00	45	2112.56	2115.00	-18	949	-1.90%
2024/07/02	55	2093.73	25	2122.80	2085.00	30	944	3.18%
2024/07/01	4	2165.00	38	2182.11	2170.00	-34	943	-3.60%
2024/06/28	20	2240.75	110	2232.55	2240.00	-90	956	-9.41%	大賣/
2024/06/27	7	2153.57	26	2184.62	2150.00	-19	952	-1.99%
2024/06/26	37	2195.54	131	2204.31	2220.00	-94	973	-9.65%	大賣/
2024/06/25	51	2075.78	65	2062.54	2090.00	-14	972	-1.44%
2024/06/24	62	2088.87	123	2098.09	2050.00	-61	979	-6.23%	大賣/
2024/06/21	134.6	2220.99	111.5	2201.73	2190.00	23.1	989	2.33%	大買/大賣/
2024/06/20	86	2319.94	139	2326.73	2310.00	-53	998	-5.31%	大賣/
2024/06/19	19.6	2321.48	178.6	2339.38	2365.00	-159	982	-16.19%	大賣/鉅額交易
2024/06/18	18	2249.72	138	2259.49	2250.00	-120	959	-12.51%	大賣/鉅額交易
2024/06/17	153	2224.02	154	2212.89	2210.00	-1	947	-0.11%	大買/大賣/
2024/06/14	8	2112.13	205.4	2172.68	2210.00	-197.4	944	-20.89%	大賣/鉅額交易
2024/06/13	13	2036.92	84	2020.24	2045.00	-71	920	-7.72%
2024/06/12	26	2032.31	64.4	2002.07	2000.00	-38.4	917	-4.19%
2024/06/11	100	2042.85	109.9	2044.32	2045.00	-9.9	918	-1.08%	大賣/
2024/06/07	4	1990.00	25	1998.20	1985.00	-21	912	-2.30%
2024/06/06	25.5	2045.03	36	2049.86	2025.00	-10.5	926	-1.13%
2024/06/05	2	1990.00	46	1986.74	1995.00	-44	930	-4.73%
2024/06/04	17	2015.29	85	2013.65	1980.00	-68	938	-7.24%
2024/06/03	31	2070.97	34	2079.84	2065.00	-3	945	-0.32%
2024/05/31	23	2020.65	89	2020.62	2000.00	-66	940	-7.02%
2024/05/30	42	2030.12	198	2027.98	2045.00	-156	939	-16.61%	大賣/鉅額交易
2024/05/29	270	2128.22	256.2	2119.46	2085.00	13.8	938	1.47%	大買/大賣/
2024/05/28	18	2114.72	58	2087.16	2125.00	-40	915	-4.37%
2024/05/27	38	2003.68	35	2006.43	1960.00	3	906	0.33%
2024/05/24	109	1961.51	33	1959.24	1960.00	76	925	8.21%	大買/
2024/05/23	19	1883.16	55	1875.91	1900.00	-36	922	-3.90%
2024/05/22	1	1875.00	46	1873.26	1870.00	-45	943	-4.77%
2024/05/21	1	1860.00	34	1875.15	1870.00	-33	960	-3.44%
2024/05/20	2	1920.00	33	1933.94	1915.00	-31	967	-3.20%
2024/05/17	0	0.00	18	1940.00	1935.00	-18	1,002	-1.80%
2024/05/16	28	1954.64	21	1950.95	1950.00	7	1,038	0.67%
2024/05/15	44	1930.00	97	1940.41	1925.00	-53	1,053	-5.03%
2024/05/14	80.1	1942.59	110.7	1945.51	1970.00	-30.6	1,063	-2.88%	大賣/
2024/05/13	0	0.00	38	1844.08	1830.00	-38	1,054	-3.60%
2024/05/10	23	1880.22	62.6	1864.57	1860.00	-39.6	1,071	-3.70%
2024/05/09	60	1827.75	75	1877.47	1820.00	-15	1,084	-1.38%
2024/05/08	58	1902.67	18	1894.44	1910.00	40	1,089	3.67%
2024/05/07	139	1840.36	58	1837.76	1840.00	81	1,101	7.35%	大買/
2024/05/06	17	1959.41	52	1930.77	1905.00	-35	1,091	-3.21%
2024/05/03	17	2060.59	65	2051.00	2035.00	-48	1,099	-4.37%
2024/05/02	54.2	1976.37	65	1977.23	1980.00	-10.8	1,105	-0.97%
2024/04/30	1	1945.00	128	1935.43	1950.00	-127	1,116	-11.37%	大賣/鉅額交易
2024/04/29	22	1955.46	22	1955.00	1945.00	0	1,150	0.00%
2024/04/26	97	1898.61	78	1910.19	1905.00	19	1,190	1.60%
2024/04/25	75	1877.53	38	1879.74	1835.00	37	1,190	3.11%
2024/04/24	135	1962.41	140	1952.46	1960.00	-5	1,180	-0.42%	大買/大賣/
2024/04/23	91	1801.54	123	1810.04	1815.00	-32	1,182	-2.71%	大賣/
2024/04/22	164	1827.38	14	1843.18	1815.00	150	1,184	12.67%	大買/鉅額交易
2024/04/19	102	1931.67	12	1983.75	1920.00	90	1,194	7.54%	大買/
2024/04/18	34	2043.09	31	2048.55	2045.00	3	1,193	0.25%
2024/04/17	23	2095.87	133	2089.66	2070.00	-110	1,205	-9.12%	大賣/鉅額交易
2024/04/16	71	2116.12	120	2121.99	2090.00	-49	1,217	-4.02%	大賣/
2024/04/15	31	2233.39	30	2211.17	2195.00	1	1,228	0.08%
2024/04/12	99	2255.66	38	2248.29	2245.00	61	1,236	4.93%
2024/04/11	219	2361.44	33	2346.52	2335.00	186	1,255	14.82%	大買/鉅額交易
2024/04/10	80	2309.63	98	2328.88	2315.00	-18	1,253	-1.44%
2024/04/09	85	2366.71	57	2367.19	2390.00	28	1,260	2.22%
2024/04/08	62	2532.66	16	2508.13	2515.00	46	1,254	3.67%
2024/04/03	14	2531.07	38.3	2512.51	2550.00	-24.3	1,251	-1.94%
2024/04/02	14	2494.64	97	2513.14	2535.00	-83	1,255	-6.61%
2024/04/01	59	2416.44	30	2432.50	2465.00	29	1,251	2.32%
2024/03/29	71	2422.11	82.3	2435.88	2395.00	-11.3	1,253	-0.90%
2024/03/28	1	2300.00	91	2301.32	2310.00	-90	1,236	-7.28%
2024/03/27	5	2342.00	82	2287.56	2230.00	-77	1,241	-6.20%
2024/03/26	77	2347.53	101	2307.87	2295.00	-24	1,233	-1.95%	大賣/
2024/03/25	134.3	2334.64	53	2324.62	2325.00	81.3	1,218	6.67%	大買/
2024/03/22	26	2192.89	22	2193.18	2190.00	4	1,199	0.33%
2024/03/21	19	2204.21	4	2227.50	2195.00	15	1,202	1.25%
2024/03/20	13	2230.77	2.2	2220.42	2200.00	10.8	1,208	0.89%
2024/03/19	12	2263.33	23	2264.35	2235.00	-11	1,223	-0.90%
2024/03/18	13	2288.85	125	2290.56	2300.00	-112	1,253	-8.93%	大賣/鉅額交易
2024/03/15	45.2	2272.12	60	2271.17	2260.00	-14.8	1,266	-1.17%
2024/03/14	14	2225.71	58	2260.09	2260.00	-44	1,266	-3.47%
2024/03/13	7	2254.29	78	2255.71	2210.00	-71	1,288	-5.51%
2024/03/12	66	2340.53	72	2338.82	2290.00	-6	1,304	-0.46%
2024/03/11	50	2219.90	63	2266.35	2290.00	-13	1,294	-1.00%
2024/03/08	87.3	2188.49	30	2226.67	2190.00	57.3	1,291	4.43%
2024/03/07	134	2263.21	35	2294.43	2255.00	99	1,294	7.65%	大買/
2024/03/06	18	2383.33	14	2379.29	2365.00	4	1,312	0.30%
2024/03/05	32	2403.75	16	2400.31	2425.00	16	1,319	1.21%
2024/03/04	127	2358.90	58	2345.09	2390.00	69	1,333	5.17%	大買/
2024/03/01	131	2361.79	12	2355.42	2375.00	119	1,334	8.91%	大買/鉅額交易
2024/02/29	151.1	2334.72	3	2355.00	2355.00	148.1	1,330	11.14%	大買/鉅額交易
2024/02/27	221	2276.70	85	2260.77	2250.00	136	1,327	10.25%	大買/鉅額交易
2024/02/26	15	2252.00	102.4	2251.74	2250.00	-87.4	1,313	-6.65%	大賣/
2024/02/23	98	2256.58	35	2257.00	2280.00	63	1,314	4.79%
2024/02/22	54.5	2134.13	51	2141.57	2165.00	3.5	1,296	0.27%
2024/02/21	88	2084.55	96	2078.13	2065.00	-8	1,286	-0.62%
2024/02/20	99.4	2099.74	89	2132.81	2140.00	10.4	1,287	0.81%
2024/02/19	78	1977.50	78	1968.91	2005.00	0	1,260	0.00%
2024/02/16	84	1922.38	93.5	1903.18	1885.00	-9.5	1,246	-0.76%
2024/02/15	100	1967.15	94	1965.05	1985.00	6	1,257	0.48%
2024/02/05	144	1871.08	44	1890.00	1875.00	100	1,257	7.95%	大買/
2024/02/02	50	1949.40	55	1969.55	1940.00	-5	1,257	-0.40%
2024/02/01	71	1923.87	5	1933.00	1940.00	66	1,267	5.21%
2024/01/31	20	1860.00	73	1843.08	1860.00	-53	1,255	-4.22%
2024/01/30	44	1893.98	41.5	1883.74	1895.00	2.5	1,254	0.20%
2024/01/29	80	1831.88	6	1823.33	1835.00	74	1,254	5.90%
2024/01/26	62	1803.07	184	1787.20	1810.00	-122	1,273	-9.58%	大賣/鉅額交易
2024/01/25	120	1846.75	248	1840.12	1820.00	-128	1,275	-10.03%	大買/大賣/鉅額交易
2024/01/24	50	1865.40	160	1848.56	1825.00	-110	1,275	-8.62%	大賣/鉅額交易
2024/01/23	134	1925.75	653.2	1909.85	1895.00	-519.2	1,281	-40.50%	大買/大賣/鉅額交易
2024/01/22	152	1885.10	56	1860.09	1925.00	96	1,280	7.50%	大買/
2024/01/19	21	1941.43	24.5	1940.10	1920.00	-3.5	1,249	-0.28%
2024/01/18	12	1888.33	15	1862.00	1885.00	-3	1,260	-0.24%
2024/01/17	30	1870.83	64.5	1870.50	1870.00	-34.5	1,302	-2.65%
2024/01/16	42	1879.76	120	1867.92	1865.00	-78	1,311	-5.95%	大賣/
2024/01/15	17	1912.94	84	1925.54	1955.00	-67	1,314	-5.10%
2024/01/12	42	1854.17	32	1851.25	1840.00	10	1,325	0.75%
2024/01/11	7	1918.57	60	1912.58	1910.00	-53	1,323	-4.01%
2024/01/10	63	1888.33	39	1880.90	1910.00	24	1,318	1.82%
2024/01/09	204	1840.12	45.3	1831.35	1860.00	158.7	1,309	12.11%	大買/鉅額交易
2024/01/08	72	1755.00	24	1748.33	1775.00	48	1,298	3.70%
2024/01/05	84	1731.13	18	1720.83	1730.00	66	1,298	5.08%
2024/01/04	121	1648.10	13	1650.77	1650.00	108	1,282	8.42%	大買/鉅額交易
2024/01/03	63	1682.06	17	1685.29	1660.00	46	1,291	3.56%
2024/01/02	51	1769.71	7	1777.86	1745.00	44	1,287	3.42%
2023/12/29	15	1792.33	68	1793.16	1815.00	-53	1,316	-4.02%
2023/12/28	20	1794.25	15	1801.67	1795.00	5	1,342	0.37%
2023/12/27	12	1807.08	21	1795.48	1810.00	-9	1,348	-0.67%
2023/12/26	52	1781.64	40	1776.75	1785.00	12	1,349	0.89%
2023/12/25	13	1766.92	27	1760.19	1755.00	-14	1,347	-1.04%
2023/12/22	11	1734.09	7	1724.29	1740.00	4	1,344	0.30%
2023/12/21	62	1658.79	10	1678.00	1680.00	52	1,334	3.90%
2023/12/20	9	1635.00	13	1634.23	1630.00	-4	1,345	-0.30%
2023/12/19	22	1630.68	50	1630.80	1645.00	-28	1,361	-2.06%
2023/12/18	4	1640.00	33	1643.64	1640.00	-29	1,377	-2.11%
2023/12/15	30	1647.83	62.1	1645.23	1635.00	-32.1	1,392	-2.31%
2023/12/14	25	1730.60	74	1710.41	1685.00	-49	1,409	-3.48%
2023/12/13	79	1701.71	38	1696.18	1725.00	41	1,426	2.87%
2023/12/12	48	1592.29	50	1595.30	1590.00	-2	1,424	-0.14%
2023/12/11	4	1572.50	56	1554.82	1550.00	-52	1,428	-3.64%
2023/12/08	20	1582.50	65	1576.77	1570.00	-45	1,432	-3.14%
2023/12/07	45	1449.00	44	1492.39	1505.00	1	1,403	0.07%
2023/12/06	18	1467.78	3	1455.00	1470.00	15	1,392	1.08%
2023/12/05	15	1454.33	11	1451.36	1435.00	4	1,394	0.29%
2023/12/04	244	1503.14	54	1507.96	1470.00	190	1,394	13.63%	大買/鉅額交易
2023/12/01	259	1506.87	20	1492.25	1515.00	239	1,383	17.27%	大買/鉅額交易
2023/11/30	21	1446.91	18	1437.50	1440.00	3	1,364	0.22%
2023/11/29	90	1475.28	12	1469.58	1455.00	78	1,355	5.75%
2023/11/28	44	1488.98	44	1473.75	1490.00	0	1,342	0.00%
2023/11/27	56	1429.82	36	1431.53	1425.00	20	1,333	1.50%
2023/11/24	60	1460.00	29	1474.83	1450.00	31	1,337	2.32%
2023/11/23	36	1512.78	70	1521.36	1505.00	-34	1,349	-2.52%
2023/11/22	45	1484.89	85	1485.00	1495.00	-40	1,346	-2.97%
2023/11/21	24	1495.21	10	1494.00	1495.00	14	1,341	1.04%
2023/11/20	66	1497.80	21	1492.86	1490.00	45	1,337	3.37%
2023/11/17	7	1550.00	25	1554.40	1525.00	-18	1,325	-1.36%
2023/11/16	181	1519.81	20	1517.25	1550.00	161	1,314	12.25%	大買/鉅額交易
2023/11/15	8	1511.25	116	1512.93	1500.00	-108	1,301	-8.30%	大賣/鉅額交易
2023/11/14	29	1537.41	115	1528.22	1540.00	-86	1,279	-6.72%	大賣/
2023/11/13	31	1439.36	25	1441.00	1445.00	6	1,246	0.48%
2023/11/10	16	1367.81	53	1373.11	1390.00	-37	1,228	-3.01%
2023/11/09	10	1396.00	63	1371.35	1360.00	-53	1,218	-4.35%
2023/11/08	23	1352.83	27	1360.74	1370.00	-4	1,191	-0.34%
2023/11/07	137	1336.46	4	1330.00	1350.00	133	1,195	11.13%	大買/鉅額交易
2023/11/06	39	1287.18	27.4	1291.25	1310.00	11.6	1,198	0.97%
2023/11/03	134	1255.71	357	1263.85	1235.00	-223	1,179	-18.90%	大買/大賣/鉅額交易
2023/11/02	11	1313.18	62	1328.23	1315.00	-51	1,155	-4.41%
2023/11/01	2	1292.50	90	1316.33	1310.00	-88	1,137	-7.74%
2023/10/31	36	1314.17	99	1337.07	1315.00	-63	1,125	-5.60%
2023/10/30	42	1366.55	61	1335.00	1345.00	-19	1,110	-1.71%
2023/10/27	3	1261.67	46	1265.33	1270.00	-43	1,077	-3.99%
2023/10/26	43	1257.91	99	1261.31	1240.00	-56	1,071	-5.23%
2023/10/25	23	1363.26	105	1352.38	1325.00	-82	1,055	-7.77%	大賣/
2023/10/24	0	0.00	77	1264.22	1270.00	-77	1,018	-7.56%
2023/10/23	6	1205.00	74	1243.04	1210.00	-68	1,010	-6.73%
2023/10/20	9	1252.78	113	1244.73	1265.00	-104	1,006	-10.34%	大賣/鉅額交易
2023/10/19	0	0.00	44	1213.52	1230.00	-44	984	-4.47%
2023/10/18	41	1210.85	76.9	1218.46	1210.00	-35.9	993	-3.61%
2023/10/17	8	1226.88	4	1220.00	1200.00	4	992	0.40%
2023/10/16	28	1207.68	16	1212.50	1200.00	12	1,009	1.19%
2023/10/13	34	1235.74	110	1235.73	1235.00	-76	1,001	-7.59%	大賣/
2023/10/12	70	1256.57	69	1252.46	1250.00	1	990	0.10%
2023/10/11	243	1273.58	105	1276.00	1280.00	138	980	14.08%	大買/大賣/鉅額交易
2023/10/06	13	1255.39	32	1268.44	1250.00	-19	975	-1.95%
2023/10/05	29	1284.66	87	1275.98	1290.00	-58	977	-5.93%
2023/10/04	113	1188.89	49	1186.94	1235.00	64	948	6.75%	大買/
2023/10/03	12	1162.50	23	1163.04	1165.00	-11	924	-1.19%
2023/10/02	80	1137.00	25	1144.60	1135.00	55	912	6.03%
2023/09/28	15	1163.00	30	1174.33	1155.00	-15	899	-1.67%
2023/09/27	1	1140.00	6	1160.83	1170.00	-5	898	-0.56%
2023/09/26	2	1197.50	35	1180.29	1160.00	-33	898	-3.67%
2023/09/25	5	1188.00	65	1190.69	1200.00	-60	892	-6.72%
2023/09/22	24	1136.67	111	1173.11	1185.00	-87	878	-9.90%	大賣/
2023/09/21	34	1147.94	11	1115.46	1115.00	23	861	2.67%
2023/09/20	44	1181.48	39	1207.69	1165.00	5	851	0.59%
2023/09/19	106	1241.13	56	1239.29	1235.00	50	851	5.87%	大買/
2023/09/18	93	1277.69	117	1266.33	1265.00	-24	834	-2.88%	大賣/
2023/09/15	68	1207.65	253	1203.26	1200.00	-185	801	-23.08%	大賣/鉅額交易
2023/09/14	135	1096.19	85	1099.94	1105.00	50	770	6.49%	大買/
2023/09/13	4	1030.00	109	1043.58	1045.00	-105	757	-13.86%	大賣/鉅額交易
2023/09/12	63	1012.86	8	1008.13	1005.00	55	751	7.32%
2023/09/11	32	1026.25	66	1022.80	1005.00	-34	758	-4.48%
2023/09/08	26	1020.96	58	1037.85	1035.00	-32	756	-4.23%
2023/09/07	145	1030.31	13	1032.31	1030.00	132	760	17.35%	大買/鉅額交易
2023/09/06	40	1038.13	20	1028.00	1025.00	20	755	2.65%
2023/09/05	28	1030.00	41	1030.98	1030.00	-13	753	-1.72%
2023/09/04	21	982.48	15	981.27	984.00	6	743	0.81%
2023/09/01	22	986.64	37	993.81	981.00	-15	747	-2.01%
2023/08/31	60	981.80	76	982.59	983.00	-16	743	-2.15%
2023/08/30	1	974.00	46	981.76	965.00	-45	738	-6.10%
2023/08/29	9	951.67	155	964.28	968.00	-146	731	-19.97%	大賣/鉅額交易
2023/08/28	59	915.61	36	931.19	934.00	23	713	3.23%
2023/08/25	23	873.13	11	874.00	870.00	12	715	1.68%
2023/08/24	21	913.52	15	922.20	918.00	6	736	0.81%
2023/08/23	21	894.00	10	893.60	892.00	11	746	1.47%
2023/08/22	11	895.36	74	897.20	896.00	-63	755	-8.34%
2023/08/21	17.6	906.24	34	904.50	905.00	-16.4	765	-2.15%
2023/08/18	15	902.60	22	900.32	900.00	-7	772	-0.91%
2023/08/17	16	893.25	28	893.93	902.00	-12	789	-1.52%
2023/08/16	59	874.03	9	879.22	878.00	50	796	6.28%
2023/08/15	49	861.27	16	866.94	872.00	33	809	4.08%
2023/08/14	118	846.31	11	849.73	850.00	107	819	13.06%	大買/鉅額交易
2023/08/11	199	854.93	7	861.57	848.00	192	834	23.01%	大買/鉅額交易
2023/08/10	62	902.97	87	885.98	863.00	-25	835	-2.99%
2023/08/09	10	951.50	12	951.50	954.00	-2	832	-0.24%
2023/08/08	3	957.67	29	956.24	942.00	-26	863	-3.01%
2023/08/07	20	972.35	26	972.35	977.00	-6	871	-0.69%
2023/08/04	18	967.78	28	967.39	975.00	-10	875	-1.14%
2023/08/02	86.5	964.73	70	965.21	953.00	16.5	874	1.88%
2023/08/01	33	968.15	10	966.90	957.00	23	870	2.64%
2023/07/31	47	991.85	61	990.93	983.00	-14	878	-1.59%
2023/07/28	48	990.19	35	976.34	995.00	13	875	1.48%
2023/07/27	46	973.30	23	967.91	965.00	23	873	2.63%
2023/07/26	9	951.78	152	957.57	930.00	-143	870	-16.43%	大賣/鉅額交易
2023/07/25	49	989.63	105	991.40	990.00	-56	859	-6.52%	大賣/
2023/07/24	155	948.44	18	953.50	945.00	137	853	16.05%	大買/鉅額交易
2023/07/21	65	971.72	62	968.73	967.00	3	852	0.35%
2023/07/20	19	985.16	83	1018.10	985.00	-64	850	-7.52%
2023/07/19	57	1052.02	39	1059.74	1035.00	18	843	2.13%
2023/07/18	12	1005.83	31	1005.65	1005.00	-19	834	-2.28%
2023/07/17	14	991.36	17	995.53	995.00	-3	835	-0.36%
2023/07/14	115	1000.20	1	979.00	1005.00	114	841	13.55%	大買/鉅額交易
2023/07/13	151	981.64	13	994.62	975.00	138	840	16.42%	大買/鉅額交易
2023/07/12	155	1004.33	2	998.00	998.00	153	832	18.39%	大買/鉅額交易
2023/07/11	34	1035.59	18	1059.17	1030.00	16	830	1.93%
2023/07/10	17	1065.00	13	1078.46	1060.00	4	830	0.48%
2023/07/07	11	1062.73	6	1062.50	1065.00	5	836	0.60%
2023/07/06	4	1062.50	2	1060.00	1075.00	2	854	0.23%
2023/07/05	27	1072.96	13	1063.46	1070.00	14	865	1.62%
2023/07/04	39	1070.13	12	1068.75	1070.00	27	871	3.10%
2023/07/03	8	1056.88	7	1060.00	1055.00	1	891	0.11%
2023/06/30	12	1050.00	13	1049.23	1055.00	-1	892	-0.11%
2023/06/29	27	1052.04	29	1048.62	1045.00	-2	900	-0.22%
2023/06/28	90	1027.83	4	1050.00	1025.00	86	903	9.52%
2023/06/27	89	1026.24	43	1047.44	1020.00	46	901	5.11%
2023/06/26	38	1093.29	37	1092.97	1090.00	1	885	0.11%
2023/06/21	7	1135.00	8	1145.63	1135.00	-1	887	-0.11%
2023/06/20	55	1165.91	9	1166.67	1170.00	46	892	5.16%
2023/06/19	49	1181.12	3	1191.67	1180.00	46	898	5.12%
2023/06/16	88	1222.96	41	1222.44	1215.00	47	909	5.17%
2023/06/15	39	1256.15	56	1233.39	1230.00	-17	923	-1.84%
2023/06/14	29	1228.28	16	1242.19	1245.00	13	954	1.36%
2023/06/13	95	1215.37	17	1205.88	1225.00	78	974	8.00%
2023/06/12	35	1141.29	18	1141.94	1150.00	17	982	1.73%
2023/06/09	14	1126.07	57	1137.11	1125.00	-43	997	-4.31%
2023/06/08	40	1142.88	11	1143.64	1140.00	29	1,022	2.84%
2023/06/07	3	1183.33	7	1185.71	1185.00	-4	1,066	-0.37%
2023/06/06	24	1157.29	6	1165.00	1170.00	18	1,093	1.65%
2023/06/05	6	1168.33	9	1175.56	1160.00	-3	1,097	-0.27%
2023/06/02	29	1177.93	3	1181.67	1180.00	26	1,097	2.37%
2023/06/01	24	1156.25	20	1165.00	1155.00	4	1,098	0.36%
2023/05/31	65	1154.92	25	1172.80	1175.00	40	1,103	3.62%
2023/05/30	3	1201.67	248	1193.37	1170.00	-245	1,091	-22.44%	大賣/鉅額交易
2023/05/29	31	1296.94	31	1303.71	1300.00	0	1,073	0.00%
2023/05/26	6	1242.50	16	1243.13	1245.00	-10	1,071	-0.93%
2023/05/25	13	1230.00	33	1245.00	1225.00	-20	1,088	-1.84%
2023/05/24	56	1243.13	26	1241.54	1245.00	30	1,092	2.75%
2023/05/23	42	1297.38	38	1284.21	1280.00	4	1,112	0.36%
2023/05/22	5	1246.00	67	1232.76	1250.00	-62	1,107	-5.60%
2023/05/19	5	1223.00	33	1223.33	1230.00	-28	1,100	-2.54%
2023/05/18	3	1180.00	32.1	1191.29	1180.00	-29.1	1,090	-2.67%
2023/05/17	46	1182.83	98	1184.49	1175.00	-52	1,080	-4.81%
2023/05/16	16	1203.44	72	1205.90	1200.00	-56	1,071	-5.23%
2023/05/15	83	1173.49	151	1169.93	1160.00	-68	1,068	-6.36%	大賣/
2023/05/12	8	1135.63	134	1139.33	1170.00	-126	1,063	-11.84%	大賣/鉅額交易
2023/05/11	127	1111.50	42	1109.64	1110.00	85	1,039	8.18%	大買/
2023/05/10	45	1081.00	33	1076.67	1080.00	12	1,047	1.15%
2023/05/09	49	1109.08	0	0.00	1110.00	49	1,049	4.67%
2023/05/08	121	1140.12	13	1147.69	1125.00	108	1,054	10.25%	大買/鉅額交易
2023/05/05	127	1124.45	98	1107.55	1140.00	29	1,065	2.72%	大買/
2023/05/04	37	1094.60	15	1109.00	1090.00	22	1,074	2.05%
2023/05/03	69	1117.39	44	1112.50	1110.00	25	1,091	2.29%
2023/05/02	18	1156.11	112	1163.57	1155.00	-94	1,105	-8.50%	大賣/
2023/04/28	11	1130.46	54	1130.93	1135.00	-43	1,110	-3.87%
2023/04/27	12	1110.00	79	1106.58	1110.00	-67	1,109	-6.04%
2023/04/26	93	1106.08	10	1104.00	1120.00	83	1,114	7.45%
2023/04/25	152	1115.26	22	1160.00	1115.00	130	1,114	11.67%	大買/鉅額交易
2023/04/24	45	1169.56	89	1180.06	1190.00	-44	1,119	-3.93%
2023/04/21	106	1175.52	46	1189.35	1170.00	60	1,126	5.33%	大買/
2023/04/20	8	1230.63	142	1232.57	1225.00	-134	1,124	-11.92%	大賣/鉅額交易
2023/04/19	16	1250.00	141	1246.99	1240.00	-125	1,145	-10.91%	大賣/鉅額交易
2023/04/18	28	1275.71	11	1271.36	1270.00	17	1,148	1.48%
2023/04/17	31	1290.32	57	1300.18	1270.00	-26	1,156	-2.25%
2023/04/14	45	1324.78	9	1328.89	1335.00	36	1,169	3.08%
2023/04/13	97	1280.67	32	1306.88	1275.00	65	1,164	5.58%
2023/04/12	44	1308.86	93	1298.50	1310.00	-49	1,157	-4.23%
2023/04/11	35	1309.71	71	1317.32	1330.00	-36	1,148	-3.13%
2023/04/10	81	1211.54	33	1208.64	1210.00	48	1,136	4.22%
2023/04/07	21.3	1157.83	39	1146.67	1175.00	-17.7	1,125	-1.57%
2023/04/06	76	1087.70	374.2	1103.48	1125.00	-298.2	1,113	-26.79%	大賣/鉅額交易
2023/03/31	11	1145.00	22	1141.59	1145.00	-11	1,092	-1.01%
2023/03/30	10	1149.50	29	1154.48	1145.00	-19	1,095	-1.73%
2023/03/29	37	1111.35	87	1116.55	1125.00	-50	1,097	-4.56%
2023/03/28	61	1162.95	12	1155.00	1155.00	49	1,094	4.48%
2023/03/27	48	1195.31	9	1191.11	1190.00	39	1,089	3.58%
2023/03/24	30	1226.83	8	1220.61	1210.00	22	1,098	2.00%
2023/03/23	29	1204.83	30	1203.50	1205.00	-1	1,093	-0.09%
2023/03/22	45	1192.67	76	1189.15	1195.00	-31	1,091	-2.84%
2023/03/21	72	1206.94	86	1214.13	1190.00	-14	1,084	-1.29%
2023/03/20	3	1253.33	74	1257.43	1260.00	-71	1,071	-6.63%
2023/03/17	8	1203.13	193	1233.24	1265.00	-185	1,060	-17.45%	大賣/鉅額交易
2023/03/16	107	1136.17	84	1144.70	1165.00	23	1,025	2.24%	大買/
2023/03/15	57	1113.42	78	1115.45	1095.00	-21	1,011	-2.08%
2023/03/14	20	1095.75	105	1101.91	1090.00	-85	1,014	-8.38%	大賣/
2023/03/13	102	1067.89	75	1064.33	1095.00	27	1,015	2.66%	大買/
2023/03/10	241	1082.53	127	1084.29	1095.00	114	1,009	11.30%	大買/大賣/鉅額交易
2023/03/09	171	1040.26	32	1040.47	1045.00	139	996	13.95%	大買/鉅額交易
2023/03/08	53	948.17	43	945.49	951.00	10	1,012	0.99%
2023/03/07	9	954.56	19	958.16	961.00	-10	1,016	-0.98%
2023/03/06	9	953.11	24	955.04	955.00	-15	1,022	-1.47%
2023/03/03	19	955.89	26	979.04	954.00	-7	1,032	-0.68%
2023/03/02	8	980.00	48	990.19	980.00	-40	1,033	-3.87%
2023/03/01	22	990.68	57	982.93	996.00	-35	1,041	-3.36%
2023/02/24	6	1011.67	85	1003.02	991.00	-79	1,045	-7.55%
2023/02/23	256	1011.13	129	1012.12	1015.00	127	1,046	12.13%	大買/大賣/鉅額交易
2023/02/22	15.1	976.70	114	979.85	972.00	-98.9	1,064	-9.30%	大賣/
2023/02/21	195	996.10	169	989.92	1005.00	26	1,074	2.42%	大買/大賣/
2023/02/20	30	935.43	82	942.04	950.00	-52	1,068	-4.86%
2023/02/17	4	904.50	45	904.58	903.00	-41	1,100	-3.73%
2023/02/16	0	0.00	79	916.91	920.00	-79	1,128	-7.00%
2023/02/15	10	889.40	45	893.04	892.00	-35	1,161	-3.01%
2023/02/14	47	905.23	27	906.85	892.00	20	1,195	1.67%
2023/02/13	110	908.08	39	913.92	902.00	71	1,204	5.89%	大買/
2023/02/10	57	950.74	98	958.46	948.00	-41	1,213	-3.38%
2023/02/09	53	992.30	83	993.20	994.00	-30	1,212	-2.48%
2023/02/08	1	962.00	125	989.68	1010.00	-124	1,210	-10.24%	大賣/鉅額交易
2023/02/07	112	940.79	29	944.31	949.00	83	1,200	6.91%	大買/
2023/02/06	16	922.19	20	929.70	917.00	-4	1,204	-0.33%
2023/02/03	22.1	951.89	194	960.16	964.00	-171.9	1,202	-14.29%	大賣/鉅額交易
2023/02/02	7	935.20	219	939.30	961.00	-212	1,193	-17.76%	大賣/鉅額交易
2023/02/01	4	905.22	167	904.95	908.00	-163	1,188	-13.72%	大賣/鉅額交易
2023/01/31	13	879.54	177	883.98	893.00	-164	1,185	-13.83%	大賣/鉅額交易
2023/01/30	1	871.00	58	884.76	888.00	-57	1,176	-4.85%
2023/01/17	92	805.90	44	805.82	808.00	48	1,174	4.09%
2023/01/16	46	799.86	6	810.83	810.00	40	1,175	3.40%
2023/01/13	64	778.48	6	779.33	777.00	58	1,169	4.96%
2023/01/12	9	805.00	7	806.29	792.00	2	1,166	0.17%
2023/01/11	15	801.40	12	799.00	805.00	3	1,157	0.26%
2023/01/10	3	793.00	8	790.50	799.00	-5	1,157	-0.43%
2023/01/09	32	787.97	5	796.40	785.00	27	1,149	2.35%
2023/01/06	48	764.40	2	759.00	771.00	46	1,136	4.05%
2023/01/05	8	754.75	11	758.09	754.00	-3	1,130	-0.27%
2023/01/04	50	745.96	0	0.00	750.00	50	1,122	4.46%
2023/01/03	48	693.75	5	714.00	714.00	43	1,104	3.89%
2022/12/30	6	689.17	3	674.67	670.00	3	1,110	0.27%
2022/12/29	11	681.82	12	682.08	681.00	-1	1,115	-0.09%
2022/12/28	11	691.73	18	697.72	687.00	-7	1,135	-0.62%
2022/12/27	8	718.50	2	720.50	718.00	6	1,140	0.53%
2022/12/26	5	711.20	11	709.64	707.00	-6	1,146	-0.52%
2022/12/23	9	714.33	13	705.46	717.00	-4	1,150	-0.35%
2022/12/22	8	716.25	10	718.30	716.00	-2	1,149	-0.17%
2022/12/21	9	710.22	20	706.10	704.00	-11	1,150	-0.96%
2022/12/20	7	686.57	18	690.44	683.00	-11	1,144	-0.96%
2022/12/19	26	710.12	15	710.40	707.00	11	1,148	0.96%
2022/12/16	30	707.77	50	707.68	717.00	-20	1,159	-1.72%
2022/12/15	12	716.50	19	713.74	711.00	-7	1,157	-0.60%
2022/12/14	0	0.00	25	718.52	723.00	-25	1,159	-2.16%
2022/12/13	5	701.00	24	704.42	701.00	-19	1,170	-1.62%
2022/12/12	0	0.00	17.1	707.18	711.00	-17.1	1,170	-1.46%
2022/12/09	31	714.97	3	711.67	713.00	28	1,167	2.40%
2022/12/08	25	707.32	6	707.00	704.00	19	1,163	1.63%
2022/12/07	14	714.00	100	715.68	706.00	-86	1,162	-7.39%
2022/12/06	31	739.55	4	744.25	733.00	27	1,152	2.34%
2022/12/05	30	787.30	78	773.65	773.00	-48	1,129	-4.25%
2022/12/02	2	787.00	60	785.60	785.00	-58	1,115	-5.20%
2022/12/01	16	783.44	75	785.36	770.00	-59	1,099	-5.37%
2022/11/30	1,009	741.07	254	740.93	741.00	755	1,067	70.75%	大買/大賣/鉅額交易
2022/11/29	38	742.74	278	741.09	739.00	-240	1,026	-23.38%	大賣/鉅額交易
2022/11/28	33	751.06	63	751.71	747.00	-30	1,019	-2.94%
2022/11/25	9	753.33	20	751.90	751.00	-11	1,018	-1.08%
2022/11/24	29	737.66	4	745.00	749.00	25	1,010	2.47%
2022/11/23	26	722.69	12	732.33	719.00	14	1,016	1.38%
2022/11/22	35	734.69	25	730.96	732.00	10	1,012	0.99%
2022/11/21	64	742.31	52	747.27	738.00	12	1,014	1.18%
2022/11/18	55	744.73	74.8	757.92	741.00	-19.8	1,002	-1.98%
2022/11/17	42	735.02	61	739.41	734.00	-19	961	-1.98%
2022/11/16	72	728.81	32	728.13	738.00	40	937	4.27%
2022/11/15	149.4	726.90	89	728.72	732.00	60.4	919	6.56%	大買/
2022/11/14	11	671.18	167	696.23	713.00	-156	880	-17.72%	大賣/鉅額交易
2022/11/11	237	641.81	74	647.86	649.00	163	855	19.05%	大買/鉅額交易
2022/11/10	97	615.75	221	612.73	601.00	-124	827	-14.99%	大賣/鉅額交易
2022/11/09	16	657.19	96.6	654.64	660.00	-80.6	807	-9.98%
2022/11/08	62	640.97	72	654.00	625.00	-10	809	-1.23%
2022/11/07	28	622.04	32	622.53	621.00	-4	807	-0.50%
2022/11/04	23	595.35	19	593.58	599.00	4	805	0.50%
2022/11/03	7	598.29	45	599.16	602.00	-38	814	-4.67%
2022/11/02	70	603.13	75	605.87	610.00	-5	817	-0.61%
2022/11/01	30	583.10	90	582.58	581.00	-60	806	-7.44%
2022/10/31	48	584.02	56	585.64	582.00	-8	803	-1.00%
2022/10/28	31	590.42	59	589.63	588.00	-28	799	-3.50%
2022/10/27	71	590.75	51	592.22	597.00	20	785	2.54%
2022/10/26	139	555.86	49	555.67	547.00	90	766	11.75%	大買/
2022/10/25	44	561.64	80	566.36	555.00	-36	758	-4.74%
2022/10/24	37	603.84	15	603.53	596.00	22	755	2.91%
2022/10/21	54	597.39	23	598.39	579.00	31	758	4.09%
2022/10/20	29	608.24	141	606.12	610.00	-112	754	-14.84%	大賣/鉅額交易
2022/10/19	112	627.05	144	630.47	616.00	-32	750	-4.26%	大買/大賣/
2022/10/18	110	633.41	221	624.77	622.00	-111	738	-15.04%	大買/大賣/鉅額交易
2022/10/17	54	619.76	161	617.49	633.00	-107	729	-14.67%	大賣/鉅額交易
2022/10/14	24	644.33	252	648.82	639.00	-228	726	-31.37%	大賣/鉅額交易
2022/10/13	112	640.21	9	640.33	626.00	103	722	14.26%	大買/鉅額交易
2022/10/12	45	645.02	27	642.96	645.00	18	717	2.51%
2022/10/11	57	661.77	82	655.16	652.00	-25	715	-3.49%
2022/10/07	104	719.14	168	716.49	713.00	-64	715	-8.94%	大買/大賣/
2022/10/06	38	735.05	56	733.63	737.00	-18	709	-2.54%
2022/10/05	78	737.53	59	735.46	736.00	19	721	2.63%
2022/10/04	21	702.33	82	704.46	704.00	-61	716	-8.52%
2022/10/03	47	658.19	33	661.12	665.00	14	710	1.97%
2022/09/30	88	653.58	24	657.13	664.00	64	709	9.02%
2022/09/29	63	655.62	59	653.93	646.00	4	709	0.56%
2022/09/28	93	649.81	67	658.97	641.00	26	710	3.66%
2022/09/27	67	675.45	43	675.23	678.00	24	709	3.38%
2022/09/26	141	683.11	13	685.62	670.00	128	708	18.08%	大買/鉅額交易
2022/09/23	101	708.55	9	720.33	706.00	92	706	13.02%	大買/
2022/09/22	123	745.11	34	744.76	748.00	89	695	12.80%	大買/
2022/09/21	106	757.16	90	755.03	752.00	16	692	2.31%	大買/
2022/09/20	166	760.32	120	769.01	757.00	46	696	6.60%	大買/大賣/
2022/09/19	54	795.31	16	795.38	795.00	38	691	5.50%
2022/09/16	38	810.92	12.8	809.98	805.00	25.2	701	3.59%
2022/09/15	50	838.36	62	825.29	821.00	-12	706	-1.70%
2022/09/14	50	831.48	24	828.79	833.00	26	716	3.63%
2022/09/13	7	866.43	20	858.15	859.00	-13	715	-1.82%
2022/09/12	4	852.00	21	852.90	851.00	-17	718	-2.37%
2022/09/08	18	828.78	48	825.15	835.00	-30	725	-4.13%
2022/09/07	35	824.43	36	820.33	817.00	-1	724	-0.14%
2022/09/06	15	831.80	59	835.92	831.00	-44	719	-6.11%
2022/09/05	25	842.44	9	846.89	840.00	16	728	2.20%
2022/09/02	13	878.69	43	883.84	872.00	-30	726	-4.13%
2022/09/01	29	899.62	9	906.78	890.00	20	725	2.76%
2022/08/31	71	935.90	39	931.56	935.00	32	721	4.43%
2022/08/30	43.2	923.71	90	929.50	918.00	-46.8	724	-6.46%
2022/08/29	141	961.93	24	961.75	962.00	117	712	16.43%	大買/鉅額交易
2022/08/26	109	1000.02	19	1001.26	990.00	90	712	12.64%	大買/
2022/08/25	28	965.04	17	964.00	960.00	11	706	1.56%
2022/08/24	19	967.32	73	965.66	960.00	-54	715	-7.55%
2022/08/23	14	964.14	30	955.80	967.00	-16	723	-2.21%
2022/08/22	27	983.30	22	991.09	972.00	5	731	0.68%
2022/08/19	132.3	1000.87	16	1000.31	1000.00	116.3	732	15.87%	大買/鉅額交易
2022/08/18	11	977.27	154.5	973.13	978.00	-143.5	732	-19.59%	大賣/鉅額交易
2022/08/17	64	979.50	36	976.14	983.00	28	730	3.84%
2022/08/16	82	983.38	48	980.04	980.00	34	728	4.67%
2022/08/15	209	964.47	104	972.27	977.00	105	720	14.58%	大買/大賣/鉅額交易
2022/08/12	186	910.36	53	906.09	913.00	133	705	18.85%	大買/鉅額交易
2022/08/11	62	914.92	54	912.93	909.00	8	691	1.16%
2022/08/10	92	923.08	90	924.79	908.00	2	698	0.29%
2022/08/09	68	965.06	33	963.88	971.00	35	692	5.05%
2022/08/08	86.4	970.45	35	971.74	977.00	51.4	692	7.42%
2022/08/05	37	972.81	29	968.07	961.00	8	714	1.12%
2022/08/04	82.4	959.74	20	963.20	967.00	62.4	726	8.59%
2022/08/03	28	967.25	11	964.45	963.00	17	728	2.33%
2022/08/02	18	969.39	38	968.45	971.00	-20	739	-2.71%
2022/08/01	50	993.84	35.4	994.24	993.00	14.6	749	1.94%
2022/07/29	66	987.74	2	1005.00	973.00	64	757	8.45%
2022/07/28	69	1001.61	123.1	1003.97	994.00	-54.1	767	-7.05%	大賣/
2022/07/27	40	1026.13	2	1027.50	1030.00	38	772	4.92%
2022/07/26	36	1024.72	11	1053.64	1025.00	25	770	3.24%
2022/07/25	29	1064.66	9	1066.67	1065.00	20	774	2.58%
2022/07/22	9	1094.44	63	1094.60	1095.00	-54	787	-6.85%
2022/07/21	38	1102.50	27.9	1113.53	1120.00	10.1	797	1.27%
2022/07/20	16	1079.06	87	1082.01	1070.00	-71	802	-8.84%
2022/07/19	21	1047.14	17	1041.47	1040.00	4	806	0.50%
2022/07/18	77	1058.05	45	1062.56	1070.00	32	810	3.95%
2022/07/15	42	1011.83	42	1008.62	1030.00	0	808	0.00%
2022/07/14	19	964.53	133.8	991.68	1015.00	-114.8	804	-14.27%	大賣/鉅額交易
2022/07/13	121	982.39	164.9	977.74	993.00	-43.9	796	-5.50%	大買/大賣/
2022/07/12	173	920.24	125.5	917.90	911.00	47.5	781	6.08%	大買/大賣/
2022/07/11	69	1002.48	129.6	1011.06	995.00	-60.6	774	-7.83%	大賣/
2022/07/08	18	1048.06	46	1046.63	1055.00	-28	774	-3.62%
2022/07/07	62	1032.65	34	1042.35	1040.00	28	783	3.57%
2022/07/06	49	1000.37	83.2	1000.15	985.00	-34.2	780	-4.38%
2022/07/05	46	1077.28	17.2	1063.26	1045.00	28.8	780	3.69%
2022/07/04	40	1043.13	37	1047.84	1045.00	3	774	0.39%
2022/07/01	91	1059.34	26	1068.08	1035.00	65	766	8.48%
2022/06/30	30	1116.33	45.3	1120.87	1115.00	-15.3	758	-2.02%
2022/06/29	27	1150.74	31	1146.94	1145.00	-4	758	-0.53%
2022/06/28	39	1191.54	79	1170.44	1195.00	-40	751	-5.32%
2022/06/27	205	1244.22	49	1216.12	1205.00	156	750	20.79%	大買/鉅額交易
2022/06/24	240	1191.81	19	1198.68	1200.00	221	742	29.78%	大買/鉅額交易
2022/06/23	43	1132.44	38	1127.11	1125.00	5	731	0.68%
2022/06/22	52	1145.19	57	1139.21	1125.00	-5	734	-0.68%
2022/06/21	18	1226.94	13	1213.08	1230.00	5	719	0.69%
2022/06/20	53	1221.79	16	1218.75	1200.00	37	718	5.15%
2022/06/17	134	1261.31	22	1258.41	1265.00	112	712	15.73%	大買/鉅額交易
2022/06/16	12	1296.67	33	1318.94	1285.00	-21	703	-2.99%
2022/06/15	6	1328.33	18.7	1323.75	1320.00	-12.7	702	-1.80%
2022/06/14	28	1303.39	89.7	1297.70	1300.00	-61.7	711	-8.66%
2022/06/13	37	1345.41	31	1331.45	1350.00	6	704	0.85%
2022/06/10	9	1399.44	27	1398.33	1385.00	-18	702	-2.56%
2022/06/09	12	1440.00	2	1442.50	1435.00	10	700	1.43%
2022/06/08	56	1437.23	33	1437.12	1435.00	23	703	3.27%
2022/06/07	33	1408.03	9	1408.33	1405.00	24	699	3.43%
2022/06/06	52	1382.98	16	1367.19	1380.00	36	696	5.17%
2022/06/02	41	1385.49	17	1389.71	1385.00	24	692	3.46%
2022/06/01	74	1371.01	54	1369.63	1365.00	20	691	2.89%
2022/05/31	47	1350.75	44	1362.05	1370.00	3	686	0.44%
2022/05/30	38	1323.68	55	1326.27	1310.00	-17	686	-2.48%
2022/05/27	44	1317.05	104	1309.04	1300.00	-60	680	-8.81%	大賣/
2022/05/26	34	1299.85	35	1278.86	1280.00	-1	681	-0.15%
2022/05/25	37	1300.14	6	1296.67	1285.00	31	678	4.57%
2022/05/24	20	1296.25	24	1278.13	1280.00	-4	675	-0.59%
2022/05/23	62	1333.87	5	1344.00	1320.00	57	668	8.53%
2022/05/20	44	1414.43	25	1425.20	1405.00	19	662	2.87%
2022/05/19	66	1393.03	29	1389.48	1405.00	37	656	5.63%
2022/05/18	66	1393.26	84	1400.42	1405.00	-18	651	-2.76%
2022/05/17	10	1337.50	45	1343.56	1350.00	-35	643	-5.44%
2022/05/16	62	1300.32	47	1293.40	1300.00	15	645	2.32%
2022/05/13	151	1283.81	110.2	1298.74	1245.00	40.8	642	6.35%	大買/大賣/
2022/05/12	96	1344.53	8	1348.13	1355.00	88	629	13.97%
2022/05/11	54	1369.91	22	1365.23	1375.00	32	644	4.97%
2022/05/10	34	1296.18	41	1342.44	1360.00	-7	648	-1.08%
2022/05/09	92	1291.09	18	1288.33	1300.00	74	645	11.46%
2022/05/06	20	1349.75	43	1326.74	1360.00	-23	635	-3.62%
2022/05/05	39	1410.39	53	1451.60	1395.00	-14	624	-2.24%
2022/05/04	138	1461.16	24	1473.33	1420.00	114	608	18.73%	大買/鉅額交易
2022/05/03	5	1434.00	24	1436.88	1440.00	-19	598	-3.17%
2022/04/29	20	1427.25	61	1434.43	1425.00	-41	600	-6.83%
2022/04/28	81	1381.48	132	1396.86	1400.00	-51	599	-8.51%	大賣/
2022/04/27	126	1335.36	23	1319.35	1350.00	103	598	17.21%	大買/鉅額交易
2022/04/26	55	1423.46	109	1415.00	1400.00	-54	586	-9.21%	大賣/
2022/04/25	154	1456.30	26	1447.31	1450.00	128	576	22.21%	大買/鉅額交易
2022/04/22	64	1548.13	6	1549.17	1550.00	58	564	10.27%
2022/04/21	12	1594.58	5	1620.00	1620.00	7	565	1.24%
2022/04/20	8	1585.00	23	1582.39	1580.00	-15	561	-2.67%
2022/04/19	1	1565.00	25	1561.60	1565.00	-24	558	-4.29%
2022/04/18	38	1511.84	1	1525.00	1520.00	37	560	6.60%
2022/04/15	23	1517.39	49	1520.31	1480.00	-26	560	-4.64%
2022/04/14	33	1616.06	55	1611.73	1605.00	-22	553	-3.98%
2022/04/13	94	1635.96	21	1659.05	1685.00	73	550	13.25%
2022/04/12	36	1706.11	42	1697.62	1710.00	-6	549	-1.09%
2022/04/11	34	1718.82	59	1701.44	1685.00	-25	550	-4.54%
2022/04/08	19	1747.11	98	1757.50	1745.00	-79	549	-14.39%
2022/04/07	12	1811.67	40	1820.88	1800.00	-28	548	-5.11%
2022/04/06	19	1883.16	2	1852.50	1870.00	17	551	3.08%
2022/04/01	24	1881.67	106	1872.31	1900.00	-82	557	-14.72%	大賣/
2022/03/31	17	1975.88	2	1985.00	1945.00	15	554	2.71%
2022/03/30	16	1994.69	56.3	2011.31	2000.00	-40.3	561	-7.17%
2022/03/29	2	1897.50	15	1923.00	1935.00	-13	548	-2.37%
2022/03/28	7	1872.14	35	1873.14	1870.00	-28	546	-5.13%
2022/03/25	7	1951.43	6	1944.17	1945.00	1	545	0.18%
2022/03/24	7	1875.00	15	1867.33	1880.00	-8	540	-1.48%
2022/03/23	3	1880.00	13	1881.92	1905.00	-10	543	-1.84%
2022/03/22	6	1844.17	8	1830.63	1850.00	-2	543	-0.37%
2022/03/21	2	1832.50	1	1830.00	1830.00	1	543	0.18%
2022/03/18	11	1845.00	20	1839.00	1845.00	-9	550	-1.64%
2022/03/17	108.7	1870.71	25	1864.40	1845.00	83.7	554	15.08%	大買/
2022/03/16	124	1790.12	6	1787.50	1800.00	118	547	21.57%	大買/鉅額交易
2022/03/15	4	1743.75	17.4	1722.55	1735.00	-13.4	550	-2.43%
2022/03/14	10	1791.50	20	1772.50	1805.00	-10	557	-1.79%
2022/03/11	41	1803.66	4	1785.00	1780.00	37	568	6.51%
2022/03/10	25	1787.80	11	1768.18	1760.00	14	561	2.49%
2022/03/09	1	1710.00	16	1693.75	1690.00	-15	557	-2.69%
2022/03/08	17	1631.18	17	1648.82	1630.00	0	560	0.00%
2022/03/07	39	1684.10	40	1668.25	1655.00	-1	566	-0.18%
2022/03/04	16	1795.63	12	1833.75	1780.00	4	573	0.70%
2022/03/03	59	1890.42	40	1863.63	1900.00	19	569	3.33%
2022/03/02	1	1795.00	13	1795.77	1820.00	-12	564	-2.13%
2022/03/01	4	1798.75	37	1785.68	1760.00	-33	569	-5.79%
2022/02/25	16	1726.56	16	1722.19	1700.00	0	577	0.00%
2022/02/24	3	1713.33	9	1707.22	1710.00	-6	584	-1.03%
2022/02/23	5	1732.00	15.2	1741.71	1750.00	-10.2	590	-1.73%
2022/02/22	26	1731.15	33	1724.70	1710.00	-7	607	-1.15%
2022/02/21	8	1818.13	11	1805.00	1800.00	-3	609	-0.49%
2022/02/18	30	1823.33	2	1800.00	1835.00	28	617	4.53%
2022/02/17	28	1827.32	10	1795.00	1795.00	18	622	2.89%
2022/02/16	47	1817.23	24	1831.04	1795.00	23	629	3.65%
2022/02/15	32	1827.81	24	1825.83	1810.00	8	625	1.28%
2022/02/14	41	1757.93	69.1	1765.44	1795.00	-28.1	634	-4.43%
2022/02/11	57	1757.90	37	1774.60	1780.00	20	639	3.13%
2022/02/10	66	1714.85	17	1707.06	1700.00	49	624	7.84%
2022/02/09	129	1643.41	5	1609.00	1645.00	124	616	20.13%	大買/鉅額交易
2022/02/08	39	1604.87	1	1610.00	1610.00	38	616	6.17%
2022/02/07	23	1590.65	3	1591.67	1570.00	20	616	3.25%
2022/01/26	21.3	1564.74	24	1567.29	1550.00	-2.7	616	-0.44%
2022/01/25	40	1620.38	6	1623.33	1625.00	34	621	5.47%
2022/01/24	7	1610.00	29	1596.55	1605.00	-22	622	-3.53%
2022/01/21	78	1618.97	5	1631.00	1645.00	73	627	11.63%
2022/01/20	60	1616.92	25	1601.20	1585.00	35	628	5.57%
2022/01/19	25	1573.60	7	1582.86	1580.00	18	622	2.89%
2022/01/18	23	1556.74	2	1555.00	1545.00	21	626	3.35%
2022/01/17	37	1523.38	2	1520.00	1525.00	35	634	5.52%
2022/01/14	11	1506.82	10	1527.00	1545.00	1	647	0.15%
2022/01/13	5	1550.00	5	1570.00	1550.00	0	663	0.00%
2022/01/12	3	1591.67	10	1580.50	1570.00	-7	683	-1.02%
2022/01/11	3	1560.00	17	1562.94	1560.00	-14	702	-1.99%
2022/01/10	5	1525.00	19	1556.32	1590.00	-14	703	-1.99%
2022/01/07	18	1539.44	6	1556.67	1555.00	12	713	1.68%
2022/01/06	52	1552.50	7	1548.57	1555.00	45	722	6.23%
2022/01/05	16	1604.06	57	1608.60	1595.00	-41	724	-5.66%
2022/01/04	20	1740.75	15	1779.00	1725.00	5	730	0.68%
2022/01/03	9	1772.78	107	1785.19	1765.00	-98	746	-13.13%	大賣/
2021/12/30	7	1805.71	6	1815.83	1820.00	1	771	0.13%
2021/12/29	6	1808.33	5	1809.00	1790.00	1	786	0.13%
2021/12/28	6	1845.83	5	1828.00	1840.00	1	792	0.13%
2021/12/27	6	1812.50	3	1810.00	1810.00	3	804	0.37%
2021/12/24	10	1791.00	31	1790.16	1795.00	-21	815	-2.58%
2021/12/23	6	1795.83	2	1802.50	1790.00	4	827	0.48%
2021/12/22	19	1800.26	9	1780.00	1795.00	10	839	1.19%
2021/12/21	15	1766.33	4	1763.75	1765.00	11	851	1.29%
2021/12/20	0	0.00	64	1761.48	1745.00	-64	864	-7.40%
2021/12/17	3	1846.40	9.1	1828.93	1815.00	-6.1	871	-0.70%
2021/12/16	3	1870.00	9	1857.78	1875.00	-6	880	-0.68%
2021/12/15	18	1815.28	12	1812.50	1805.00	6	884	0.68%
2021/12/14	10	1793.00	25	1810.60	1785.00	-15	897	-1.67%
2021/12/13	23	1852.83	38	1841.18	1885.00	-15	905	-1.66%
2021/12/10	26	1874.81	11	1885.46	1895.00	15	904	1.66%
2021/12/09	6	1846.67	3	1860.00	1865.00	3	913	0.33%
2021/12/08	15.2	1887.43	23	1888.04	1865.00	-7.8	918	-0.85%
2021/12/07	74	1901.82	12	1903.33	1900.00	62	922	6.72%
2021/12/06	41	2008.29	4	2008.75	2015.00	37	921	4.02%
2021/12/03	21	2015.71	16	2010.63	2000.00	5	929	0.54%
2021/12/02	21.5	1995.58	4	2003.75	2015.00	17.5	938	1.86%
2021/12/01	13	1968.85	17	1960.88	2000.00	-4	943	-0.42%
2021/11/30	47	1916.49	40	1938.50	1945.00	7	951	0.74%
2021/11/29	12	1838.75	13	1843.46	1855.00	-1	962	-0.10%
2021/11/26	12	1809.58	19	1814.21	1850.00	-7	975	-0.72%
2021/11/25	10	1832.50	37	1847.03	1810.00	-27	984	-2.74%
2021/11/24	11	1926.82	40.5	1945.68	1915.00	-29.5	984	-3.00%
2021/11/23	23	1948.48	53	1952.08	1955.00	-30	970	-3.09%
2021/11/22	5	1959.00	26.5	1957.55	1980.00	-21.5	966	-2.22%
2021/11/19	117	1912.39	55	1901.18	1900.00	62	960	6.45%	大買/
2021/11/18	16	1845.00	29	1822.07	1845.00	-13	949	-1.37%
2021/11/17	21	1791.91	31	1765.16	1810.00	-10	945	-1.06%
2021/11/16	11	1784.55	40	1776.63	1780.00	-29	939	-3.09%
2021/11/15	33	1730.91	31	1751.61	1755.00	2	936	0.21%
2021/11/12	4	1656.25	56	1652.41	1660.00	-52	935	-5.56%
2021/11/11	53	1669.72	99	1668.49	1645.00	-46	938	-4.90%
2021/11/10	32	1766.56	63	1775.87	1785.00	-31	926	-3.35%
2021/11/09	17	1712.94	26	1718.46	1705.00	-9	917	-0.98%
2021/11/08	1	1635.00	5.2	1620.00	1635.00	-4.2	913	-0.46%
2021/11/05	31	1607.90	10	1623.00	1605.00	21	925	2.27%
2021/11/04	8	1658.75	24	1659.17	1660.00	-16	926	-1.73%
2021/11/03	19	1657.11	9	1650.56	1640.00	10	937	1.07%
2021/11/02	20	1653.75	14	1691.79	1640.00	6	935	0.64%
2021/11/01	14	1657.14	3	1675.00	1670.00	11	932	1.18%
2021/10/29	8	1637.50	8	1650.00	1625.00	0	945	0.00%
2021/10/28	21	1657.62	20	1683.50	1650.00	1	952	0.11%
2021/10/27	12	1688.33	19	1673.16	1690.00	-7	951	-0.74%
2021/10/26	12	1667.08	35	1666.00	1665.00	-23	959	-2.40%
2021/10/25	4	1648.75	52	1647.40	1620.00	-48	980	-4.90%
2021/10/22	39	1696.28	5	1698.00	1680.00	34	981	3.46%
2021/10/21	32	1707.97	132	1684.58	1655.00	-100	972	-10.28%	大賣/
2021/10/20	9	1705.56	88.8	1694.22	1750.00	-79.8	961	-8.29%
2021/10/19	8	1628.75	92	1625.22	1620.00	-84	944	-8.89%
2021/10/18	25	1537.20	7	1539.29	1545.00	18	928	1.94%
2021/10/15	35	1528.43	24	1543.96	1515.00	11	933	1.18%
2021/10/14	39	1512.69	5	1539.00	1515.00	34	929	3.66%
2021/10/13	36	1490.83	4	1515.00	1480.00	32	926	3.45%
2021/10/12	81	1502.28	26	1485.96	1525.00	55	927	5.93%
2021/10/08	39	1603.46	6	1599.17	1565.00	33	927	3.56%
2021/10/07	150	1558.83	31	1561.61	1565.00	119	936	12.71%	大買/鉅額交易
2021/10/06	49	1592.25	22	1621.36	1575.00	27	962	2.80%
2021/10/05	14	1660.00	41	1669.02	1660.00	-27	967	-2.79%
2021/10/04	53	1669.81	22	1687.73	1690.00	31	960	3.23%
2021/10/01	52	1689.42	15	1695.33	1705.00	37	943	3.92%
2021/09/30	107	1678.60	2	1687.50	1670.00	105	933	11.25%	大買/鉅額交易
2021/09/29	42	1749.17	4	1741.25	1735.00	38	915	4.15%
2021/09/28	46	1784.89	21	1790.95	1775.00	25	905	2.76%
2021/09/27	61	1818.12	8	1841.25	1830.00	53	902	5.87%
2021/09/24	20	1883.50	48	1902.29	1875.00	-28	889	-3.15%
2021/09/23	1	1930.00	42	1963.57	1930.00	-41	877	-4.67%
2021/09/22	9	1946.11	39	1972.31	1995.00	-30	868	-3.45%
2021/09/17	37	2014.73	29.1	2016.38	2015.00	7.9	873	0.91%
2021/09/16	23	1975.44	25	2013.60	1960.00	-2	859	-0.23%
2021/09/15	7	2067.86	19	2057.37	2065.00	-12	847	-1.42%
2021/09/14	4	2102.50	48	2093.23	2100.00	-44	849	-5.18%
2021/09/13	1	2130.00	21	2163.10	2130.00	-20	841	-2.38%
2021/09/10	4	2301.25	46	2340.33	2365.00	-42	830	-5.06%
2021/09/09	4	2202.50	19	2277.63	2280.00	-15	823	-1.82%
2021/09/08	33	2151.21	1	2135.00	2135.00	32	813	3.94%
2021/09/07	30	2153.67	3	2178.33	2165.00	27	804	3.35%
2021/09/06	7	2232.86	9	2237.22	2205.00	-2	798	-0.25%
2021/09/03	13	2347.31	11	2294.55	2285.00	2	808	0.25%
2021/09/02	16	2302.81	37	2345.68	2285.00	-21	793	-2.65%
2021/09/01	24	2191.46	15	2238.33	2260.00	9	772	1.17%
2021/08/31	26.1	2073.77	33	2072.58	2075.00	-6.9	762	-0.90%
2021/08/30	22	1988.86	10	2035.00	2035.00	12	755	1.59%
2021/08/27	12	1865.00	4	1857.50	1860.00	8	752	1.06%
2021/08/26	6	1844.17	7	1872.14	1830.00	-1	758	-0.13%
2021/08/25	21	1957.14	2	1952.50	1955.00	19	766	2.48%
2021/08/24	14	1939.29	7	1926.43	1900.00	7	771	0.91%
2021/08/23	16	1880.94	0	0.00	1875.00	16	777	2.06%
2021/08/20	24	1842.71	35	1848.14	1850.00	-11	800	-1.37%
2021/08/19	39	1809.87	1	1795.00	1785.00	38	809	4.69%
2021/08/18	65	1813.62	4	1806.25	1830.00	61	827	7.37%
2021/08/17	16	1837.19	6	1845.83	1800.00	10	831	1.20%
2021/08/16	2	1915.00	0	0.00	1930.00	2	830	0.24%
2021/08/13	27	1940.93	6	1940.83	1900.00	21	838	2.51%
2021/08/12	7	1912.14	13	1969.62	1975.00	-6	847	-0.71%
2021/08/11	55	1849.09	5	1829.00	1835.00	50	854	5.85%
2021/08/10	37	1920.68	16	1905.31	1895.00	21	867	2.42%
2021/08/09	46	1915.54	30	1955.83	1910.00	16	896	1.79%
2021/08/06	14	2043.21	6	2042.50	2040.00	8	893	0.90%
2021/08/05	11	2080.91	8	2066.25	2070.00	3	925	0.32%
2021/08/04	20	2126.25	15	2151.00	2100.00	5	954	0.52%
2021/08/03	11	2174.55	22	2190.46	2205.00	-11	954	-1.15%
2021/08/02	5	2003.00	31	1992.74	2005.00	-26	941	-2.76%
2021/07/30	44	2022.27	121	2024.42	1955.00	-77	938	-8.20%	大賣/
2021/07/29	15	2041.00	43.2	2078.26	2105.00	-28.2	931	-3.03%
2021/07/28	37	1878.38	14	1896.07	1915.00	23	913	2.52%
2021/07/27	29	1862.07	5	1878.00	1860.00	24	916	2.62%
2021/07/26	36	1918.75	15	1906.00	1900.00	21	920	2.28%
2021/07/23	9	1856.67	7	1848.57	1880.00	2	953	0.21%
2021/07/22	28	1895.54	4	1873.75	1850.00	24	971	2.47%
2021/07/21	44	1884.09	101	1886.63	1860.00	-57	992	-5.74%	大賣/
2021/07/20	37	1886.76	15	1874.33	1860.00	22	1,001	2.20%
2021/07/19	17	1861.18	4	1868.75	1870.00	13	1,004	1.29%
2021/07/16	11	1820.91	25	1804.80	1855.00	-14	1,006	-1.39%
2021/07/15	13	1788.08	36	1817.92	1785.00	-23	1,013	-2.27%
2021/07/14	32	1818.91	83	1780.30	1820.00	-51	1,006	-5.07%
2021/07/13	10	1720.50	49	1720.92	1740.00	-39	989	-3.94%
2021/07/12	20	1534.50	1	1585.00	1585.00	19	952	2.00%
2021/07/09	8	1458.13	1	1470.00	1445.00	7	949	0.74%
2021/07/08	11	1466.82	2	1457.50	1475.00	9	957	0.94%
2021/07/07	10	1447.50	72	1452.99	1440.00	-62	970	-6.39%
2021/07/06	3	1461.67	23	1458.70	1455.00	-20	995	-2.01%
2021/07/05	2	1465.00	52	1486.44	1465.00	-50	1,002	-4.99%
2021/07/02	35	1432.00	40	1463.88	1450.00	-5	1,002	-0.50%
2021/07/01	7	1357.14	4	1370.00	1375.00	3	991	0.30%
2021/06/30	59	1341.44	11	1343.64	1345.00	48	990	4.85%
2021/06/29	35	1344.00	16	1339.69	1330.00	19	992	1.92%
2021/06/28	3	1350.00	42	1348.21	1350.00	-39	991	-3.93%
2021/06/25	14	1432.86	2	1435.00	1410.00	12	980	1.22%
2021/06/24	19	1429.47	11	1415.00	1435.00	8	983	0.81%
2021/06/23	45	1410.11	16	1404.38	1405.00	29	985	2.94%
2021/06/22	16	1420.94	22	1422.96	1415.00	-6	979	-0.61%
2021/06/21	11	1468.64	2	1465.00	1450.00	9	979	0.92%
2021/06/18	21	1478.10	6.8	1496.11	1475.00	14.3	983	1.45%
2021/06/17	9	1492.78	13	1474.62	1505.00	-4	981	-0.41%
2021/06/16	30.5	1513.36	31	1502.74	1500.00	-0.5	993	-0.05%
2021/06/15	23	1546.30	6	1544.17	1550.00	17	996	1.71%
2021/06/11	9	1516.67	103	1532.62	1500.00	-94	998	-9.42%	大賣/
2021/06/10	7	1437.14	10	1441.00	1435.00	-3	983	-0.30%
2021/06/09	8	1413.13	10	1415.50	1410.00	-2	985	-0.20%
2021/06/08	15	1427.67	14	1436.07	1410.00	1	990	0.10%
2021/06/07	1	1405.00	17	1403.53	1395.00	-16	1,010	-1.58%
2021/06/04	12	1410.83	45	1417.00	1435.00	-33	1,013	-3.26%
2021/06/03	5	1436.00	12	1433.75	1430.00	-7	1,024	-0.68%
2021/06/02	109	1418.81	21	1408.81	1395.00	88	1,023	8.59%	大買/
2021/06/01	10	1509.50	9	1503.89	1485.00	1	1,016	0.10%
2021/05/31	67	1504.78	45	1497.00	1510.00	22	1,019	2.16%
2021/05/28	38	1465.26	112	1492.95	1440.00	-74	1,011	-7.32%	大賣/
2021/05/27	16.3	1455.09	54.5	1442.01	1455.00	-38.2	994	-3.84%
2021/05/26	21	1433.10	166	1420.90	1465.00	-145	992	-14.60%	大賣/鉅額交易
2021/05/25	4	1315.00	34	1347.35	1355.00	-30	987	-3.04%
2021/05/24	26	1332.50	58	1313.62	1340.00	-32	988	-3.24%
2021/05/21	91	1285.06	30	1280.83	1280.00	61	1,004	6.07%
2021/05/20	49.1	1259.86	30	1267.00	1245.00	19.1	1,006	1.90%
2021/05/19	31	1246.61	114.5	1252.69	1225.00	-83.5	1,012	-8.24%	大賣/
2021/05/18	82	1189.88	35.5	1228.74	1285.00	46.6	1,007	4.62%
2021/05/17	355	1150.65	95.6	1170.12	1180.00	259.4	991	26.18%	大買/鉅額交易
2021/05/14	120	1089.58	6	1100.00	1100.00	114	955	11.93%	大買/鉅額交易
2021/05/13	533	1020.87	214	1031.15	1000.00	319	951	33.51%	大買/大賣/鉅額交易
2021/05/12	178	1058.41	51	1066.37	1090.00	127	929	13.67%	大買/鉅額交易
2021/05/11	94	983.22	13.5	991.63	994.00	80.5	919	8.76%
2021/05/10	27	1042.04	18	1048.89	1035.00	9	916	0.98%
2021/05/07	10	1082.00	11	1066.36	1075.00	-1	925	-0.11%
2021/05/06	44	1048.07	6	1040.00	1055.00	38	937	4.05%
2021/05/05	86	1038.14	6	1051.67	1015.00	80	956	8.37%
2021/05/04	47	1051.81	15	1050.33	1045.00	32	967	3.31%
2021/05/03	36	1152.64	9	1175.00	1115.00	27	958	2.82%
2021/04/29	12	1235.83	157	1237.36	1180.00	-145	969	-14.96%	大賣/鉅額交易
2021/04/28	14	1164.64	126	1222.06	1240.00	-112	932	-12.02%	大賣/鉅額交易
2021/04/27	127	1134.37	48	1139.69	1130.00	79	917	8.61%	大買/
2021/04/26	29	1130.00	6	1149.17	1150.00	23	897	2.56%
2021/04/23	119	1097.77	212	1096.58	1090.00	-93	888	-10.46%	大買/大賣/
2021/04/22	79	1117.85	8	1125.00	1090.00	71	885	8.02%
2021/04/21	132	1142.01	7	1134.29	1130.00	125	882	14.17%	大買/鉅額交易
2021/04/20	37.2	1177.98	12	1175.83	1175.00	25.2	878	2.86%
2021/04/19	7	1220.71	49	1211.74	1190.00	-42	873	-4.81%
2021/04/16	74	1268.51	23	1275.87	1290.00	51	873	5.84%
2021/04/15	61	1207.54	7	1198.57	1215.00	54	874	6.18%
2021/04/14	86	1219.94	9	1209.44	1210.00	77	864	8.91%
2021/04/13	39	1228.97	40	1224.13	1215.00	-1	868	-0.12%
2021/04/12	46	1250.87	6	1264.17	1245.00	40	872	4.59%
2021/04/09	2	1345.00	48	1345.10	1345.00	-46	856	-5.37%
2021/04/08	3	1496.67	63	1493.57	1490.00	-60	850	-7.06%
2021/04/07	7	1494.29	12	1500.00	1490.00	-5	858	-0.58%
2021/04/06	20	1502.75	10	1499.50	1500.00	10	862	1.16%
2021/04/01	33	1495.46	7.3	1488.14	1480.00	25.7	867	2.96%
2021/03/31	11	1501.82	8.6	1497.45	1490.00	2.4	866	0.28%
2021/03/30	5	1518.00	12.8	1522.83	1515.00	-7.8	867	-0.89%
2021/03/29	7	1534.29	37.7	1526.72	1505.00	-30.7	869	-3.53%
2021/03/26	6	1536.67	17	1533.24	1540.00	-11	872	-1.26%
2021/03/25	2	1500.00	21.3	1509.84	1500.00	-19.3	874	-2.21%
2021/03/24	6	1490.00	26	1485.48	1505.00	-20	876	-2.28%
2021/03/23	2	1527.50	12	1521.25	1505.00	-10	886	-1.13%
2021/03/22	19	1477.11	3	1490.00	1495.00	16	905	1.77%
2021/03/19	27.5	1475.00	10	1471.00	1465.00	17.5	906	1.93%
2021/03/18	11	1563.18	30	1571.33	1555.00	-19	897	-2.12%
2021/03/17	33	1577.42	25.1	1577.42	1560.00	7.9	906	0.88%
2021/03/16	6	1572.50	13.5	1564.82	1570.00	-7.5	911	-0.82%
2021/03/15	10	1544.00	18	1547.22	1545.00	-8	913	-0.88%
2021/03/12	36	1550.97	7	1545.71	1535.00	29	918	3.16%
2021/03/11	35.7	1534.63	122	1542.09	1540.00	-86.3	920	-9.38%	大賣/
2021/03/10	13	1627.69	55	1628.73	1620.00	-42	901	-4.66%
2021/03/09	22	1605.46	35.3	1600.75	1595.00	-13.3	903	-1.48%
2021/03/08	1	1690.00	36	1698.47	1690.00	-35	893	-3.92%
2021/03/05	27	1689.82	62.7	1684.36	1675.00	-35.7	906	-3.93%
2021/03/04	4	1716.25	108	1704.03	1720.00	-104	912	-11.39%	大賣/鉅額交易
2021/03/03	2	1730.00	18	1705.00	1730.00	-16	917	-1.74%
2021/03/02	19	1735.79	50	1742.00	1685.00	-31	934	-3.32%
2021/02/26	30	1705.33	165	1704.58	1700.00	-135	938	-14.39%	大賣/鉅額交易
2021/02/25	19	1718.16	98	1726.53	1745.00	-79	937	-8.43%
2021/02/24	14	1679.29	59	1688.05	1665.00	-45	944	-4.76%
2021/02/23	99	1669.19	77.2	1694.18	1700.00	21.8	937	2.33%
2021/02/22	84	1735.30	106	1746.09	1745.00	-22	924	-2.38%	大賣/
2021/02/19	173	1757.46	65	1772.15	1755.00	108	929	11.62%	大買/鉅額交易
2021/02/18	36	1859.17	70	1872.71	1855.00	-34	928	-3.66%
2021/02/17	47	1959.47	86	1942.56	1910.00	-39	943	-4.13%
2021/02/05	13	1961.92	31	1956.29	1955.00	-18	946	-1.90%
2021/02/04	16	1950.00	7.7	1969.49	1935.00	8.3	962	0.86%
2021/02/03	13	2056.92	9	2028.33	2025.00	4	976	0.41%
2021/02/02	10	2074.50	93	2039.73	2045.00	-83	989	-8.39%
2021/02/01	3.2	1920.63	80	1927.56	1980.00	-76.8	996	-7.71%
2021/01/29	0	0.00	61	1924.51	1905.00	-61	1,013	-6.02%
2021/01/28	4	1897.50	52	1909.71	1895.00	-48	1,021	-4.70%
2021/01/27	62	1929.36	72.1	1913.70	1945.00	-10.1	1,023	-0.98%
2021/01/26	10	1897.50	136	1862.79	1845.00	-126	1,013	-12.43%	大賣/鉅額交易
2021/01/25	9	1798.89	29	1796.90	1785.00	-20	1,004	-1.99%
2021/01/22	34	1844.12	38	1853.16	1855.00	-4	1,014	-0.39%
2021/01/21	11	1757.27	33	1750.91	1750.00	-22	1,003	-2.19%
2021/01/20	7	1724.29	42.1	1723.20	1715.00	-35.1	1,001	-3.50%
2021/01/19	10	1744.00	22	1744.55	1765.00	-12	1,003	-1.20%
2021/01/18	32	1730.63	0	0.00	1730.00	32	1,006	3.18%
2021/01/15	23	1793.91	23	1785.65	1785.00	0	1,009	0.00%
2021/01/14	21.4	1861.97	29	1865.69	1840.00	-7.6	1,017	-0.74%
2021/01/13	15.3	1910.16	43	1928.72	1915.00	-27.7	1,033	-2.69%
2021/01/12	22	1883.86	22	1893.41	1860.00	0	1,055	0.00%
2021/01/11	39	1850.90	38	1874.21	1885.00	1	1,053	0.09%
2021/01/08	78	1821.28	49	1836.63	1835.00	29	1,054	2.75%
2021/01/07	29	1731.38	2	1747.50	1745.00	27	1,049	2.57%
2021/01/06	20	1736.25	27	1724.44	1705.00	-7	1,054	-0.66%
2021/01/05	41	1667.07	25	1689.20	1715.00	16	1,049	1.52%
2021/01/04	42	1609.64	33	1612.88	1625.00	9	1,047	0.86%
2020/12/31	16	1567.81	29	1569.31	1570.00	-13	1,061	-1.22%
2020/12/30	18	1566.94	74	1570.34	1580.00	-56	1,067	-5.25%
2020/12/29	58	1532.24	39	1532.18	1535.00	19	1,072	1.77%
2020/12/28	50	1538.50	13	1536.15	1535.00	37	1,078	3.43%
2020/12/25	15	1573.67	10	1577.50	1570.00	5	1,091	0.46%
2020/12/24	9	1595.00	13	1595.00	1585.00	-4	1,105	-0.36%
2020/12/23	22	1596.59	12	1593.33	1595.00	10	1,115	0.90%
2020/12/22	8	1625.63	23	1620.22	1595.00	-15	1,131	-1.33%
2020/12/21	20	1662.00	28	1662.14	1670.00	-8	1,154	-0.69%
2020/12/18	11.1	1689.96	11	1685.00	1680.00	0.1	1,171	0.00%
2020/12/17	4	1732.50	54.2	1705.08	1695.00	-50.2	1,178	-4.26%
2020/12/16	117	1717.05	48	1756.98	1745.00	69	1,175	5.87%	大買/
2020/12/15	15	1672.67	20	1661.50	1645.00	-5	1,159	-0.43%
2020/12/14	0	0.00	62	1642.58	1640.00	-62	1,159	-5.35%
2020/12/11	18	1668.61	43	1661.74	1680.00	-25	1,172	-2.13%
2020/12/10	3	1613.33	93	1629.52	1610.00	-90	1,170	-7.69%
2020/12/09	6	1695.83	34	1686.18	1690.00	-28	1,178	-2.38%
2020/12/08	21	1671.67	125	1681.64	1665.00	-104	1,201	-8.65%	大賣/鉅額交易
2020/12/07	6	1653.33	15	1686.67	1705.00	-9	1,219	-0.74%
2020/12/04	17	1653.24	11	1640.91	1650.00	6	1,244	0.48%
2020/12/03	47	1701.60	40.8	1669.84	1655.00	6.2	1,263	0.49%
2020/12/02	8	1655.00	36	1662.36	1655.00	-28	1,290	-2.17%
2020/12/01	5	1643.00	124	1646.82	1645.00	-119	1,313	-9.06%	大賣/鉅額交易
2020/11/30	22.4	1641.88	127	1643.15	1645.00	-104.6	1,306	-8.00%	大賣/鉅額交易
2020/11/27	8.8	1620.98	55	1603.55	1620.00	-46.2	1,305	-3.54%
2020/11/26	77	1614.22	19	1616.58	1635.00	58	1,318	4.40%
2020/11/25	24	1564.79	83	1549.82	1545.00	-59	1,353	-4.36%
2020/11/24	13	1587.31	33	1584.70	1590.00	-20	1,356	-1.47%
2020/11/23	92	1579.02	19	1587.11	1575.00	73	1,359	5.37%
2020/11/20	49	1524.18	16	1516.25	1510.00	33	1,349	2.44%
2020/11/19	7	1557.14	28	1552.50	1540.00	-21	1,349	-1.56%
2020/11/18	24	1584.58	35	1564.29	1575.00	-11	1,349	-0.82%
2020/11/17	36	1596.11	67	1561.27	1540.00	-31	1,337	-2.32%
2020/11/16	20	1537.75	35	1547.00	1560.00	-15	1,333	-1.12%
2020/11/13	44	1441.25	121	1435.21	1455.00	-77	1,322	-5.82%	大賣/
2020/11/12	18	1432.50	34	1446.62	1425.00	-16	1,333	-1.20%
2020/11/11	68	1475.07	138	1479.64	1465.00	-70	1,333	-5.25%	大賣/
2020/11/10	41	1546.71	98	1566.63	1525.00	-57	1,327	-4.29%
2020/11/09	34	1609.41	60	1605.58	1610.00	-26	1,325	-1.96%
2020/11/06	8	1578.75	88	1580.28	1620.00	-80	1,305	-6.13%
2020/11/05	67	1479.85	45	1471.33	1475.00	22	1,287	1.71%
2020/11/04	49.2	1396.38	28	1421.43	1405.00	21.2	1,282	1.65%
2020/11/03	3	1440.00	62	1440.08	1440.00	-59	1,275	-4.62%
2020/11/02	22	1441.36	33	1430.46	1425.00	-11	1,272	-0.86%
2020/10/30	64	1436.41	13	1476.54	1435.00	51	1,274	4.00%
2020/10/29	18	1501.11	34	1508.09	1500.00	-16	1,269	-1.26%
2020/10/28	11	1550.46	20	1547.75	1545.00	-9	1,266	-0.71%
2020/10/27	11	1553.18	44	1541.71	1550.00	-33	1,276	-2.58%
2020/10/26	2	1617.50	72	1583.61	1570.00	-70	1,281	-5.46%
2020/10/23	7	1585.00	95	1587.05	1580.00	-88	1,289	-6.82%
2020/10/22	72	1576.46	60	1606.75	1575.00	12	1,290	0.93%
2020/10/21	50	1653.00	69	1645.22	1640.00	-19	1,287	-1.48%
2020/10/20	160	1614.56	16	1610.63	1655.00	144	1,288	11.17%	大買/鉅額交易
2020/10/19	19	1503.68	17	1493.53	1505.00	2	1,272	0.16%
2020/10/16	4	1526.25	47	1502.23	1500.00	-43	1,274	-3.37%
2020/10/15	60.2	1544.49	23	1535.87	1525.00	37.2	1,275	2.92%
2020/10/14	17	1504.41	148	1520.14	1505.00	-131	1,275	-10.27%	大賣/鉅額交易
2020/10/13	24	1550.42	29	1551.03	1570.00	-5	1,269	-0.39%
2020/10/12	52	1548.17	91	1534.12	1515.00	-39	1,266	-3.08%
2020/10/08	73	1563.84	45	1581.78	1545.00	28	1,263	2.22%
2020/10/07	61	1500.74	6	1495.83	1500.00	55	1,253	4.39%
2020/10/06	7	1467.14	59	1468.48	1470.00	-52	1,264	-4.11%
2020/10/05	24	1493.96	70	1492.57	1510.00	-46	1,269	-3.62%
2020/09/30	42	1440.60	20	1436.00	1455.00	22	1,267	1.74%
2020/09/29	26	1404.23	42	1412.02	1395.00	-16	1,260	-1.27%
2020/09/28	30	1427.67	37	1435.14	1460.00	-7	1,262	-0.55%
2020/09/25	111	1417.93	103	1419.37	1415.00	8	1,264	0.63%	大買/大賣/
2020/09/24	17	1415.88	181	1442.65	1405.00	-164	1,259	-13.02%	大賣/鉅額交易
2020/09/23	35	1513.71	38	1549.87	1555.00	-3	1,238	-0.24%
2020/09/22	13	1468.85	28	1475.54	1465.00	-15	1,227	-1.22%
2020/09/21	10	1488.50	52	1492.21	1465.00	-42	1,231	-3.41%
2020/09/18	70.3	1475.96	116	1476.51	1475.00	-45.7	1,234	-3.70%	大賣/
2020/09/17	31	1500.81	22	1505.68	1495.00	9	1,243	0.72%
2020/09/16	48	1503.13	33	1499.70	1490.00	15	1,248	1.20%
2020/09/15	24	1492.08	12	1486.67	1500.00	12	1,243	0.96%
2020/09/14	13	1476.15	70	1476.93	1470.00	-57	1,252	-4.55%
2020/09/11	89	1443.82	48	1464.06	1485.00	41	1,248	3.28%
2020/09/10	18	1456.11	39	1471.67	1430.00	-21	1,222	-1.72%
2020/09/09	185	1425.89	60	1419.50	1430.00	125	1,203	10.38%	大買/鉅額交易
2020/09/08	282	1463.51	82	1458.23	1480.00	200	1,184	16.89%	大買/鉅額交易
2020/09/07	297	1428.91	351	1410.70	1375.00	-54	1,175	-4.59%	大買/大賣/
2020/09/04	55	1559.00	196	1567.83	1525.00	-141	1,161	-12.14%	大賣/鉅額交易
2020/09/03	74	1696.49	50.2	1697.55	1690.00	23.8	1,145	2.08%
2020/09/02	65	1707.77	51	1705.39	1700.00	14	1,140	1.23%
2020/09/01	99	1677.83	126	1671.35	1665.00	-27	1,135	-2.38%	大賣/
2020/08/31	318.5	1771.11	802.1	1769.51	1765.00	-483.6	1,114	-43.37%	大買/大賣/鉅額交易
2020/08/28	48	1760.10	100	1752.45	1760.00	-52	1,069	-4.86%
2020/08/27	14	1779.64	145	1764.55	1740.00	-131	1,063	-12.32%	大賣/鉅額交易
2020/08/26	121	1780.83	57	1778.60	1775.00	64	1,069	5.99%	大買/
2020/08/25	23	1732.83	110.4	1746.36	1715.00	-87.4	1,066	-8.19%	大賣/
2020/08/24	135	1747.30	13	1762.31	1765.00	122	1,062	11.48%	大買/鉅額交易
2020/08/21	152	1700.43	9	1710.00	1685.00	143	1,068	13.38%	大買/鉅額交易
2020/08/20	325	1695.91	86	1671.11	1645.00	239	1,076	22.19%	大買/鉅額交易
2020/08/19	146	1725.27	133	1724.36	1700.00	13	1,068	1.22%	大買/大賣/
2020/08/18	189	1726.40	176	1704.83	1685.00	13	1,064	1.22%	大買/大賣/
2020/08/17	18	1778.33	332	1771.75	1780.00	-314	1,051	-29.87%	大賣/鉅額交易
2020/08/14	114	1813.77	42	1791.19	1845.00	72	1,045	6.89%	大買/
2020/08/13	227	1803.41	24	1787.29	1775.00	203	1,045	19.42%	大買/鉅額交易
2020/08/12	53	1720.57	4	1733.75	1705.00	49	1,043	4.69%
2020/08/11	51	1771.47	67	1775.37	1800.00	-16	1,061	-1.51%
2020/08/10	75	1849.93	183.6	1867.63	1815.00	-108.6	1,075	-10.10%	大賣/鉅額交易
2020/08/07	171	1933.19	93	1924.73	1950.00	78	1,094	7.13%	大買/
2020/08/06	61	1930.82	17	1955.59	1960.00	44	1,106	3.98%
2020/08/05	146	1874.38	4	1887.50	1885.00	142	1,113	12.76%	大買/鉅額交易
2020/08/04	72	1786.94	30	1789.83	1790.00	42	1,129	3.72%
2020/08/03	4.6	1799.65	59	1789.68	1780.00	-54.5	1,133	-4.80%
2020/07/31	49	1843.16	65	1815.54	1850.00	-16	1,133	-1.41%
2020/07/30	20	1818.50	92	1811.20	1805.00	-72	1,131	-6.36%
2020/07/29	34	1797.79	71	1798.80	1850.00	-37	1,136	-3.26%
2020/07/28	34	1745.88	43	1740.70	1750.00	-9	1,131	-0.80%
2020/07/27	13	1819.62	22	1814.09	1830.00	-9	1,158	-0.78%
2020/07/24	60	1783.75	133.9	1781.95	1720.00	-73.9	1,176	-6.28%	大賣/
2020/07/23	35	1776.29	56	1777.23	1810.00	-21	1,178	-1.78%
2020/07/22	10	1695.00	14	1714.64	1685.00	-4	1,174	-0.34%
2020/07/21	39	1699.87	25	1687.40	1730.00	14	1,191	1.18%
2020/07/20	82	1556.52	27	1571.85	1600.00	55	1,199	4.58%
2020/07/17	34	1609.71	18	1612.50	1605.00	16	1,194	1.34%
2020/07/16	73	1605.27	19	1598.16	1620.00	54	1,201	4.49%
2020/07/15	94	1619.89	16	1627.81	1605.00	78	1,218	6.40%
2020/07/14	97	1692.32	1	1675.00	1665.00	96	1,232	7.79%
2020/07/13	26	1744.23	95	1760.32	1710.00	-69	1,239	-5.57%
2020/07/10	30	1725.00	41.7	1721.68	1735.00	-11.7	1,243	-0.94%
2020/07/09	28	1727.68	15	1725.67	1720.00	13	1,256	1.03%
2020/07/08	22	1683.64	29	1701.55	1680.00	-7	1,272	-0.55%
2020/07/07	27	1691.85	52	1709.90	1685.00	-25	1,270	-1.97%
2020/07/06	98	1681.84	93	1702.53	1720.00	5	1,261	0.40%
2020/07/03	41	1596.71	59	1599.83	1585.00	-18	1,251	-1.44%
2020/07/02	45	1531.89	31	1530.81	1550.00	14	1,250	1.12%
2020/07/01	77	1520.33	24	1514.79	1530.00	53	1,256	4.22%
2020/06/30	77	1437.60	49.7	1461.34	1435.00	27.3	1,258	2.17%
2020/06/29	53	1477.93	77	1495.33	1455.00	-24	1,279	-1.88%
2020/06/24	61	1531.31	86	1530.41	1560.00	-25	1,288	-1.94%
2020/06/23	29	1441.90	44	1473.75	1425.00	-15	1,314	-1.14%
2020/06/22	99	1421.72	25	1433.80	1460.00	74	1,330	5.56%
2020/06/19	301	1372.86	6	1409.17	1365.00	295	1,347	21.89%	大買/鉅額交易
2020/06/18	35	1399.71	49	1415.82	1420.00	-14	1,353	-1.03%
2020/06/17	20	1336.50	20	1338.50	1330.00	0	1,358	0.00%
2020/06/16	30	1355.67	12	1347.92	1360.00	18	1,385	1.30%
2020/06/15	27	1324.82	41	1332.32	1300.00	-14	1,403	-1.00%
2020/06/12	23	1341.96	14	1331.43	1370.00	9	1,418	0.63%
2020/06/11	124	1340.85	81	1367.22	1325.00	43	1,432	3.00%	大買/
2020/06/10	2	1245.00	28	1262.68	1280.00	-26	1,425	-1.82%
2020/06/09	4	1156.25	21	1156.43	1165.00	-17	1,443	-1.18%
2020/06/08	5	1134.00	6	1138.33	1145.00	-1	1,488	-0.07%
2020/06/05	39	1099.62	22	1104.32	1120.00	17	1,523	1.12%
2020/06/04	67	1100.60	168	1106.07	1085.00	-101	1,543	-6.54%	大賣/鉅額交易
2020/06/03	22	1120.00	15	1126.67	1125.00	7	1,559	0.45%
2020/06/02	124	1109.76	52	1124.23	1090.00	72	1,567	4.59%	大買/
2020/06/01	36	1188.61	6	1189.17	1200.00	30	1,576	1.90%
2020/05/29	40	1143.63	18	1148.06	1135.00	22	1,575	1.40%
2020/05/28	102	1149.02	43	1151.40	1170.00	59	1,595	3.70%	大買/
2020/05/27	85	1122.24	72	1131.18	1115.00	13	1,589	0.82%
2020/05/26	65	1188.15	5	1186.00	1185.00	60	1,582	3.79%
2020/05/25	44	1162.50	62	1174.92	1170.00	-18	1,592	-1.13%
2020/05/22	69	1152.83	97	1161.91	1170.00	-28	1,620	-1.73%
2020/05/21	58	1151.98	86	1156.63	1145.00	-28	1,605	-1.74%
2020/05/20	91	1141.37	22	1143.64	1165.00	69	1,598	4.32%
2020/05/19	129	1100.47	55	1115.55	1105.00	74	1,597	4.63%	大買/
2020/05/18	189	1088.68	98	1122.35	1100.00	91	1,591	5.72%	大買/
2020/05/15	173	1005.78	51	1041.80	1050.00	122	1,579	7.72%	大買/鉅額交易
2020/05/14	175	967.94	15	982.00	956.00	160	1,561	10.25%	大買/鉅額交易
2020/05/13	75	955.71	68	959.68	968.00	7	1,554	0.45%
2020/05/12	32	913.59	28	917.57	930.00	4	1,556	0.26%
2020/05/11	55	906.76	32	881.97	918.00	23	1,553	1.48%
2020/05/08	66	856.17	8	849.13	866.00	58	1,543	3.76%
2020/05/07	22	849.09	3	850.00	846.00	19	1,545	1.23%
2020/05/06	14	845.14	69	848.17	854.00	-55	1,561	-3.52%
2020/05/05	11	865.73	12	862.83	852.00	-1	1,567	-0.06%
2020/05/04	9	836.44	38	829.61	846.00	-29	1,566	-1.85%
2020/04/30	13	840.62	51	855.00	838.00	-38	1,567	-2.42%
2020/04/29	4	861.75	72	861.65	876.00	-68	1,541	-4.41%
2020/04/28	93	815.31	47	841.11	831.00	46	1,530	3.00%
2020/04/27	2	791.50	73	791.59	799.00	-71	1,530	-4.64%
2020/04/24	43	786.44	33	780.58	783.00	10	1,542	0.65%
2020/04/23	21	756.67	156	755.74	761.00	-135	1,543	-8.74%	大賣/鉅額交易
2020/04/22	8	732.25	25	738.00	748.00	-17	1,530	-1.11%
2020/04/21	1	742.00	25	742.20	736.00	-24	1,538	-1.56%
2020/04/20	100	749.81	53	747.51	753.00	47	1,543	3.05%
2020/04/17	85	735.67	148	740.36	737.00	-63	1,523	-4.14%	大賣/
2020/04/16	27	734.81	33.8	735.82	730.00	-6.8	1,508	-0.45%
2020/04/15	16	746.94	58	755.66	758.00	-42	1,492	-2.81%
2020/04/14	111	739.18	10	768.20	774.00	101	1,475	6.84%	大買/鉅額交易
2020/04/13	68	714.16	64	744.06	706.00	4	1,451	0.28%
2020/04/10	21	772.05	8	781.25	779.00	13	1,430	0.91%
2020/04/09	17	790.71	23	792.04	778.00	-6	1,423	-0.42%
2020/04/08	19	793.42	8	795.63	787.00	11	1,420	0.77%
2020/04/07	128	800.90	7	795.57	786.00	121	1,417	8.53%	大買/鉅額交易
2020/04/06	81	793.40	4	795.50	795.00	77	1,402	5.49%
2020/04/01	80.4	780.69	3	780.33	788.00	77.4	1,389	5.57%
2020/03/31	30	776.63	27	789.59	770.00	3	1,375	0.22%
2020/03/30	102	789.39	92	785.58	802.00	10	1,339	0.75%	大買/
2020/03/27	170	781.00	122	779.22	780.00	48	1,316	3.65%	大買/大賣/
2020/03/26	21	706.24	56	735.02	743.00	-35	1,274	-2.75%
2020/03/25	10	706.20	76	720.38	701.00	-66	1,258	-5.25%
2020/03/24	10	681.10	125	676.82	698.00	-115	1,230	-9.35%	大賣/鉅額交易
2020/03/23	78	598.12	20	604.30	635.00	58	1,205	4.81%
2020/03/20	53	639.43	37.4	646.41	626.00	15.6	1,187	1.31%
2020/03/19	17	647.29	79	647.29	617.00	-62	1,161	-5.34%
2020/03/18	17	688.71	76	691.13	685.00	-59	1,139	-5.18%
2020/03/17	65	677.15	121	681.50	672.00	-56	1,118	-5.01%	大賣/
2020/03/16	81	705.21	68	728.38	684.00	13	1,085	1.20%
2020/03/13	44	740.30	221	727.12	741.00	-177	1,065	-16.61%	大賣/鉅額交易
2020/03/12	145	786.58	91	781.04	776.00	54	1,039	5.20%	大買/
2020/03/11	100	834.09	212	875.55	801.00	-112	990	-11.31%	大賣/鉅額交易
2020/03/10	16	847.50	145	844.21	859.00	-129	949	-13.59%	大賣/鉅額交易
2020/03/09	31	854.16	146	856.37	832.00	-115	932	-12.33%	大賣/鉅額交易
2020/03/06	106	893.64	74	882.59	900.00	32	927	3.45%	大買/
2020/03/05	59	873.34	98	860.77	882.00	-39	922	-4.23%
2020/03/04	39	803.33	151	807.64	802.00	-112	899	-12.45%	大賣/鉅額交易
2020/03/03	68	823.74	111	821.16	827.00	-43	906	-4.75%	大賣/
2020/03/02	47	779.36	67	783.70	771.00	-20	880	-2.27%
2020/02/27	157	790.46	7	790.57	779.00	150	870	17.22%	大買/鉅額交易
2020/02/26	117	795.64	49	789.92	785.00	68	862	7.88%	大買/
2020/02/25	222	785.14	100	779.56	785.00	122	847	14.39%	大買/鉅額交易
2020/02/24	56	813.00	0	0.00	813.00	56	817	6.85%
2020/02/20	89	898.63	3	910.67	903.00	86	823	10.45%
2020/02/19	133	914.08	32	909.44	902.00	101	819	12.33%	大買/鉅額交易
2020/02/18	302	905.05	3	911.00	895.00	299	810	36.89%	大買/鉅額交易
2020/02/17	201	927.78	39	924.64	925.00	162	801	20.22%	大買/鉅額交易
2020/02/14	84	953.29	16	953.63	951.00	68	785	8.65%
2020/02/13	120	954.90	66	963.29	952.00	54	784	6.88%	大買/
2020/02/12	195	946.91	31	977.87	959.00	164	776	21.11%	大買/鉅額交易
2020/02/11	50	916.38	27	917.30	910.00	23	754	3.05%
2020/02/10	74	899.57	91	918.04	900.00	-17	736	-2.31%
2020/02/07	36	915.25	162	922.52	910.00	-126	719	-17.50%	大賣/鉅額交易
2020/02/06	26	907.23	99	916.76	958.00	-73	705	-10.34%
2020/02/05	62	840.18	58	838.72	871.00	4	689	0.58%
2020/02/04	46	822.20	15	822.67	813.00	31	671	4.62%
2020/02/03	79	791.06	21	792.76	804.00	58	660	8.78%
2020/01/31	110	795.63	13	796.08	798.00	97	651	14.89%	大買/
2020/01/30	86	776.80	19	781.42	766.00	67	648	10.33%
2020/01/20	35	812.00	21	806.62	818.00	14	628	2.23%
2020/01/17	72	793.07	65	790.32	788.00	7	605	1.16%
2020/01/16	48	743.25	110	758.73	769.00	-62	584	-10.62%	大賣/
2020/01/15	36	709.89	26	707.77	707.00	10	563	1.78%
2020/01/14	73	711.25	22	709.86	709.00	51	563	9.05%
2020/01/13	73	698.29	17	699.00	723.00	56	551	10.15%
2020/01/10	17	657.88	5	666.40	658.00	12	538	2.23%
2020/01/09	34	656.32	17	656.47	658.00	17	543	3.13%
2020/01/08	47	623.47	13	621.38	635.00	34	551	6.16%
2020/01/07	100	615.26	46	615.61	615.00	54	549	9.82%
2020/01/06	85	622.96	1	634.00	616.00	84	554	15.15%
2020/01/03	97	635.67	16	634.88	632.00	81	550	14.71%
2020/01/02	3	640.00	17	644.41	639.00	-14	556	-2.52%
2019/12/31	0	0.00	13	651.00	657.00	-13	569	-2.28%
2019/12/30	15	644.53	1	634.00	650.00	14	571	2.45%
2019/12/27	32	634.00	5	631.20	635.00	27	580	4.66%
2019/12/26	3	637.00	0	0.00	635.00	3	589	0.51%
2019/12/25	10	632.20	0	0.00	633.00	10	592	1.69%
2019/12/24	1	626.00	9	623.33	629.00	-8	602	-1.33%
2019/12/23	8	620.25	3	624.67	627.00	5	610	0.82%
2019/12/20	57	610.28	3	609.67	608.00	54	626	8.62%
2019/12/19	20	621.20	7	644.43	612.00	13	625	2.08%
2019/12/18	31	638.74	0	0.00	640.00	31	622	4.98%
2019/12/17	24	636.13	1	638.00	630.00	23	630	3.65%
2019/12/16	35	627.94	3	631.00	624.00	32	646	4.95%
2019/12/13	19	632.79	15	637.93	625.00	4	669	0.60%
2019/12/12	13	621.92	17	623.59	628.00	-4	672	-0.59%
2019/12/11	21	625.48	3	632.67	630.00	18	669	2.69%
2019/12/10	9	608.44	0	0.00	602.00	9	663	1.36%
2019/12/09	6	606.67	0	0.00	607.00	6	675	0.89%
2019/12/06	25	607.36	6	610.00	606.00	19	681	2.79%
2019/12/05	11	609.18	3	611.33	606.00	8	680	1.18%
2019/12/04	9	601.89	4	612.50	614.00	5	687	0.73%
2019/12/03	11	602.36	9	605.67	606.00	2	691	0.29%
2019/12/02	0	0.00	3	592.00	601.00	-3	684	-0.44%
2019/11/29	9	574.44	2	572.00	567.00	7	665	1.05%
2019/11/28	10	581.60	5	579.60	581.00	5	657	0.76%
2019/11/27	40	579.00	1	584.00	581.00	39	663	5.88%
2019/11/26	4	547.50	45	547.87	551.00	-41	651	-6.29%
2019/11/25	3	543.33	32	541.06	544.00	-29	666	-4.35%
2019/11/22	0	0.00	98	545.87	545.00	-98	674	-14.54%
2019/11/21	4	548.00	13	546.38	551.00	-9	690	-1.30%
2019/11/20	10	549.70	16	550.00	555.00	-6	705	-0.85%
2019/11/19	4	538.75	15	542.40	545.00	-11	705	-1.56%
2019/11/18	8	540.00	0	0.00	532.00	8	711	1.12%
2019/11/15	93	544.25	0	0.00	545.00	93	723	12.85%
2019/11/14	4	535.75	2	538.00	538.00	2	725	0.28%
2019/11/13	14	529.50	6	532.00	532.00	8	722	1.11%
2019/11/12	35	529.46	3	532.67	533.00	32	725	4.41%
2019/11/11	73	523.03	4	521.00	529.00	69	723	9.54%
2019/11/08	5	512.20	12	510.92	513.00	-7	714	-0.98%
2019/11/07	3	507.00	6	506.50	509.00	-3	737	-0.41%
2019/11/06	5	508.40	10	506.60	507.00	-5	742	-0.67%
2019/11/05	18	505.06	4	507.25	504.00	14	743	1.88%
2019/11/04	28	505.25	9	504.22	503.00	19	744	2.55%
2019/11/01	0	0.00	7	491.36	491.00	-7	744	-0.94%
2019/10/31	10	490.00	10	496.10	490.00	0	749	0.00%
2019/10/30	1	502.00	21	499.38	502.00	-20	748	-2.67%
2019/10/29	0	0.00	35	505.74	502.00	-35	748	-4.68%
2019/10/28	0	0.00	24	496.96	498.50	-24	741	-3.24%
2019/10/25	43	498.53	15	498.30	500.00	28	744	3.76%
2019/10/24	0	0.00	56	490.21	490.00	-56	743	-7.53%
2019/10/23	7	493.29	18	497.33	490.00	-11	741	-1.48%
2019/10/22	1	513.00	96	505.82	503.00	-95	739	-12.84%
2019/10/21	17	518.65	12	527.92	512.00	5	739	0.68%
2019/10/18	15	529.87	25	532.12	533.00	-10	744	-1.34%
2019/10/17	28	527.96	18	521.06	537.00	10	757	1.32%
2019/10/16	22	519.41	6	519.50	522.00	16	755	2.12%
2019/10/15	9	503.00	23	515.57	503.00	-14	745	-1.88%
2019/10/14	3	511.00	51	504.65	518.00	-48	761	-6.31%
2019/10/09	1	502.00	17	499.21	500.00	-16	772	-2.07%
2019/10/08	2	498.25	31	503.44	495.50	-29	783	-3.70%
2019/10/07	15	499.93	17	501.38	508.00	-2	800	-0.25%
2019/10/04	16	496.53	2	495.25	496.00	14	806	1.74%
2019/10/03	6	496.17	21	494.00	492.50	-15	804	-1.87%
2019/10/02	36	486.21	9	491.28	493.00	27	799	3.38%
2019/10/01	8	486.19	9	481.89	480.00	-1	799	-0.13%
2019/09/27	21	481.48	14	477.61	485.00	7	804	0.87%
2019/09/26	19	490.92	5	491.60	488.50	14	805	1.74%
2019/09/25	19	485.71	17	487.18	486.00	2	812	0.25%
2019/09/24	20	479.10	10	479.50	479.50	10	813	1.23%
2019/09/23	17	479.85	13	480.65	480.00	4	818	0.49%
2019/09/20	21	469.31	72	473.58	477.00	-51	835	-6.11%
2019/09/19	34	465.79	11	465.41	464.00	23	854	2.69%
2019/09/18	54	453.25	16	460.38	454.50	38	850	4.47%
2019/09/17	9	475.50	16	473.16	469.00	-7	847	-0.83%
2019/09/16	3	479.00	7	482.50	478.50	-4	865	-0.46%
2019/09/12	0	0.00	4	484.63	486.00	-4	874	-0.46%
2019/09/11	33	485.53	6	485.33	485.50	27	894	3.02%
2019/09/10	0	0.00	7	476.29	475.00	-7	901	-0.78%
2019/09/09	6	488.50	4	483.63	488.00	2	907	0.22%
2019/09/06	7	484.71	14	494.39	484.50	-7	923	-0.76%
2019/09/05	2	498.00	14	503.54	498.00	-12	930	-1.29%
2019/09/04	4	505.50	8	504.13	508.00	-4	937	-0.43%
2019/09/03	1	508.00	3	509.17	496.50	-2	964	-0.21%
2019/09/02	19	505.74	10	504.90	509.00	9	983	0.92%
2019/08/30	7	509.00	18	505.50	505.00	-11	992	-1.11%
2019/08/29	12	487.50	6	484.17	489.00	6	992	0.60%
2019/08/28	8	479.25	6	485.92	479.00	2	997	0.20%
2019/08/27	28	490.91	24	491.15	489.00	4	994	0.40%
2019/08/26	20	496.08	132	490.55	481.00	-112	1,022	-10.95%	大賣/鉅額交易
2019/08/23	30	533.83	28	527.25	518.00	2	1,029	0.19%
2019/08/22	22	554.27	2	563.00	551.00	20	1,040	1.92%
2019/08/21	25	580.40	4	571.75	570.00	21	1,035	2.03%
2019/08/20	47	583.34	11	571.18	570.00	36	1,034	3.48%
2019/08/19	5	567.40	4	566.25	571.00	1	1,027	0.10%
2019/08/16	31	555.13	2	556.00	555.00	29	1,030	2.81%
2019/08/15	39	546.28	26	536.12	545.00	13	1,040	1.25%
2019/08/14	10	557.10	18	561.28	556.00	-8	1,055	-0.76%
2019/08/13	12	557.92	31	563.06	550.00	-19	1,060	-1.79%
2019/08/12	80	562.19	30	575.53	566.00	50	1,052	4.75%
2019/08/08	17	538.59	3	538.00	538.00	14	1,028	1.36%
2019/08/07	11	533.45	34.9	533.36	526.00	-23.9	1,029	-2.32%
2019/08/06	17	531.00	0	0.00	537.00	17	1,028	1.65%
2019/08/05	8	533.63	9	533.44	535.00	-1	1,030	-0.10%
2019/08/02	7	518.00	4	518.00	530.00	3	1,031	0.29%
2019/08/01	1	521.00	81	525.01	524.00	-80	1,033	-7.74%
2019/07/31	1	520.00	8	533.50	535.00	-7	1,030	-0.68%
2019/07/30	0	0.00	14	534.07	525.00	-14	1,026	-1.36%
2019/07/29	10	527.80	13	536.08	537.00	-3	1,025	-0.29%
2019/07/26	7	526.43	2	528.50	522.00	5	1,022	0.49%
2019/07/25	3	535.33	14	535.93	535.00	-11	1,030	-1.07%
2019/07/24	4	533.25	10	534.20	537.00	-6	1,029	-0.58%
2019/07/23	4	536.00	2	538.00	536.00	2	1,040	0.19%
2019/07/22	39	532.92	1	534.00	532.00	38	1,036	3.66%
2019/07/19	3	545.67	9	539.78	539.00	-6	1,034	-0.58%
2019/07/18	1	552.00	29	549.48	553.00	-28	1,019	-2.75%
2019/07/17	1	557.00	1	558.00	562.00	0	1,014	0.00%
2019/07/16	0	0.00	17	554.29	555.00	-17	1,009	-1.68%
2019/07/15	0	0.00	33	543.55	552.00	-33	995	-3.32%
2019/07/12	5	525.00	41	525.39	532.00	-36	974	-3.69%
2019/07/11	2	519.00	46	525.89	520.00	-44	965	-4.56%
2019/07/10	24	516.96	6	513.17	517.00	18	953	1.89%
2019/07/09	0	0.00	1	506.00	490.00	-1	936	-0.11%
2019/07/08	0	0.00	6	501.50	500.00	-6	934	-0.64%
2019/07/05	1	500.00	7	492.21	503.00	-6	935	-0.64%
2019/07/04	8	493.00	3	496.33	493.00	5	930	0.54%
2019/07/03	6	493.42	14	494.82	498.00	-8	928	-0.86%
2019/07/02	7	492.57	22	491.07	493.00	-15	924	-1.62%
2019/07/01	40	512.73	36	507.72	504.00	4	928	0.43%
2019/06/28	2	480.75	23	481.43	484.00	-21	923	-2.27%
2019/06/27	21	487.02	51	486.90	486.00	-30	919	-3.26%
2019/06/26	33	459.77	58	454.51	474.00	-25	902	-2.77%
2019/06/25	16	464.03	38	464.74	460.00	-22	875	-2.51%
2019/06/24	28	462.96	69	459.19	464.00	-41	865	-4.74%
2019/06/21	88	452.78	28	475.52	452.00	60	854	7.02%
2019/06/20	5	486.10	50	486.15	482.00	-45	833	-5.40%
2019/06/19	31	481.37	42.3	478.86	481.50	-11.3	837	-1.34%
2019/06/18	8	467.06	26	473.21	461.00	-18	824	-2.18%
2019/06/17	30	473.98	30	472.00	480.00	0	839	0.00%
2019/06/14	0	0.00	41	491.04	480.00	-41	840	-4.88%
2019/06/13	5	495.40	91	497.11	496.00	-86	830	-10.36%
2019/06/12	2	511.50	118	511.42	508.00	-116	829	-13.99%	大賣/鉅額交易
2019/06/11	0	0.00	101	511.25	520.00	-101	825	-12.23%	大賣/鉅額交易
2019/06/10	10	491.20	23	500.02	491.00	-13	813	-1.60%
2019/06/06	13	489.69	3	504.33	487.50	10	797	1.25%
2019/06/05	6	513.50	1	526.00	513.00	5	798	0.63%
2019/06/04	13	524.85	12	530.25	519.00	1	807	0.12%
2019/06/03	12	556.17	67	547.02	543.00	-55	806	-6.82%
2019/05/31	13	556.69	48	558.31	562.00	-35	809	-4.32%
2019/05/30	13	534.92	34	531.88	532.00	-21	778	-2.70%
2019/05/29	12	520.00	122	531.00	531.00	-110	763	-14.42%	大賣/鉅額交易
2019/05/28	17	487.82	7	487.43	483.50	10	751	1.33%
2019/05/27	8	479.38	35	480.69	486.00	-27	762	-3.54%
2019/05/24	1	492.50	30	490.63	486.00	-29	775	-3.74%
2019/05/23	14	476.36	23	478.50	481.50	-9	774	-1.16%
2019/05/22	22	471.95	68	474.03	473.00	-46	781	-5.88%
2019/05/21	196	441.35	12	443.71	454.00	184	782	23.51%	大買/鉅額交易
2019/05/20	60	461.83	0	0.00	451.00	60	770	7.79%
2019/05/17	8	502.06	5	496.50	489.00	3	769	0.39%
2019/05/16	14.6	508.22	8	508.25	499.50	6.6	782	0.84%
2019/05/15	18	506.33	46	504.88	510.00	-28	786	-3.56%
2019/05/14	14.7	498.38	60	496.18	496.00	-45.4	802	-5.65%
2019/05/13	19	500.95	83	499.64	501.00	-64	820	-7.80%
2019/05/10	41	498.59	99	499.52	499.00	-58	831	-6.97%
2019/05/09	43	508.81	155.7	513.22	500.00	-112.7	850	-13.25%	大賣/鉅額交易
2019/05/08	18	523.22	26	521.54	528.00	-8	865	-0.92%
2019/05/07	14	531.14	13	530.85	531.00	1	878	0.11%
2019/05/06	26	528.65	23	529.30	521.00	3	899	0.33%
2019/05/03	21	547.71	30	547.07	543.00	-9	936	-0.96%
2019/05/02	69	546.17	26	548.65	549.00	43	939	4.58%
2019/04/30	90	531.23	9	526.89	534.00	81	931	8.70%
2019/04/29	30	525.53	20	520.55	530.00	10	937	1.07%
2019/04/26	2	540.00	12	539.83	539.00	-10	928	-1.08%
2019/04/25	29	550.69	13	548.00	549.00	16	934	1.71%
2019/04/24	1	556.00	16	560.25	554.00	-15	938	-1.60%
2019/04/23	4	565.75	11	565.73	568.00	-7	952	-0.73%
2019/04/22	8	554.13	16	555.25	566.00	-8	972	-0.82%
2019/04/19	2	559.00	24	558.71	556.00	-22	974	-2.26%
2019/04/18	24	552.88	12	550.50	551.00	12	976	1.23%
2019/04/17	1	556.00	7	556.57	553.00	-6	982	-0.61%
2019/04/16	5	545.00	55	550.65	550.00	-50	983	-5.08%
2019/04/15	23	559.91	29	559.45	560.00	-6	977	-0.61%
2019/04/12	0	0.00	26	550.23	549.00	-26	984	-2.64%
2019/04/11	63	553.51	20	555.05	550.00	43	995	4.32%
2019/04/10	6	564.83	24	571.29	563.00	-18	991	-1.82%
2019/04/09	45	583.87	35	586.23	576.00	10	998	1.00%
2019/04/08	54	598.98	19	603.05	595.00	35	999	3.50%
2019/04/03	33	587.33	16	590.81	581.00	17	995	1.71%
2019/04/02	9	590.78	19	581.84	589.00	-10	980	-1.02%
2019/04/01	28	567.29	5	567.00	569.00	23	971	2.37%
2019/03/29	1	559.00	19	560.53	565.00	-18	968	-1.86%
2019/03/28	7	552.14	15	554.40	552.00	-8	973	-0.82%
2019/03/27	6	563.50	42	562.00	563.00	-36	976	-3.69%
2019/03/26	15	576.20	107	568.22	555.00	-92	982	-9.36%	大賣/
2019/03/25	2	577.50	16	575.75	576.00	-14	972	-1.44%
2019/03/22	14	591.50	27	591.59	591.00	-13	970	-1.34%
2019/03/21	13	579.69	33	579.21	581.00	-20	961	-2.08%
2019/03/20	6	583.67	100	586.74	577.00	-94	962	-9.76%
2019/03/19	7	545.43	44	559.23	563.00	-37	940	-3.93%
2019/03/18	7	540.00	8	542.25	544.00	-1	933	-0.11%
2019/03/15	67	522.84	19	526.79	529.00	48	929	5.16%
2019/03/14	23	541.91	29	539.21	540.00	-6	919	-0.65%
2019/03/13	9	540.00	14	540.00	536.00	-5	924	-0.54%
2019/03/12	3	562.33	21	562.62	560.00	-18	921	-1.95%
2019/03/11	17	564.24	40	563.50	556.00	-23	958	-2.40%
2019/03/08	23	555.13	38	561.92	561.00	-15	958	-1.56%
2019/03/07	21	542.48	14	546.21	533.00	7	944	0.74%
2019/03/06	31	551.42	28	568.39	551.00	3	942	0.32%
2019/03/05	11	580.91	12	577.08	576.00	-1	946	-0.11%
2019/03/04	15	570.67	18	572.94	570.00	-3	958	-0.31%
2019/02/27	45	575.96	37	573.78	586.00	8	970	0.82%
2019/02/26	39	577.18	39	582.82	566.00	0	965	0.00%
2019/02/25	42	587.74	32	587.25	586.00	10	973	1.03%
2019/02/22	18	607.94	3	608.67	605.00	15	977	1.53%
2019/02/21	17	610.76	19	605.26	610.00	-2	993	-0.20%
2019/02/20	1	613.00	4	635.25	619.00	-3	1,004	-0.30%
2019/02/19	25	639.80	33	632.55	638.00	-8	1,017	-0.79%
2019/02/18	10	634.10	30	634.90	631.00	-20	1,032	-1.94%
2019/02/15	23	634.00	10	635.30	629.00	13	1,067	1.22%
2019/02/14	3	656.00	9	658.11	648.00	-6	1,116	-0.54%
2019/02/13	101	651.61	11	653.00	668.00	90	1,150	7.82%	大買/
2019/02/12	35	630.26	23	624.70	621.00	12	1,157	1.04%
2019/02/11	39	623.82	9	623.89	638.00	30	1,165	2.57%
2019/01/30	3	576.33	83	575.18	598.00	-80	1,175	-6.81%
2019/01/29	43	557.56	87	557.86	553.00	-44	1,177	-3.74%
2019/01/28	25	579.00	57	584.07	566.00	-32	1,176	-2.72%
2019/01/25	31	596.35	176	602.24	589.00	-145	1,190	-12.18%	大賣/鉅額交易
2019/01/24	25	600.12	134	604.15	614.00	-109	1,198	-9.09%	大賣/鉅額交易
2019/01/23	21	556.62	7	562.14	575.00	14	1,191	1.17%
2019/01/22	14	549.79	20	548.60	552.00	-6	1,209	-0.50%
2019/01/21	27	556.26	117	554.46	555.00	-90	1,243	-7.24%	大賣/
2019/01/18	10	546.00	47	543.91	545.00	-37	1,277	-2.90%
2019/01/17	22	546.05	52	547.42	541.00	-30	1,296	-2.31%
2019/01/16	14	549.71	19	549.63	556.00	-5	1,323	-0.38%
2019/01/15	3	532.33	26	543.27	546.00	-23	1,329	-1.73%
2019/01/14	139	522.36	6	536.67	540.00	133	1,339	9.93%	大買/鉅額交易
2019/01/11	11	508.45	2	501.00	506.00	9	1,344	0.67%
2019/01/10	34	502.54	4	500.00	505.00	30	1,349	2.22%
2019/01/09	156	501.83	3	507.00	507.00	153	1,361	11.24%	大買/鉅額交易
2019/01/08	7	493.50	32	490.94	492.50	-25	1,378	-1.81%
2019/01/07	46	486.65	6	490.67	481.50	40	1,396	2.86%
2019/01/04	37	459.81	12	467.50	481.00	25	1,415	1.77%
2019/01/03	55	474.92	34	477.49	469.00	21	1,432	1.47%
2019/01/02	31	504.98	1	507.00	499.00	30	1,439	2.08%
2018/12/28	48	509.17	6	510.58	500.00	42	1,451	2.89%
2018/12/27	18	496.69	8	499.31	494.50	10	1,458	0.69%
2018/12/26	9	493.61	11	493.14	480.00	-2	1,481	-0.13%
2018/12/25	51	480.28	13	477.38	483.00	38	1,508	2.52%
2018/12/24	23	496.39	16	493.63	489.50	7	1,514	0.46%
2018/12/21	200	496.09	24	482.21	504.00	176	1,543	11.40%	大買/鉅額交易
2018/12/20	49	481.49	16	487.59	482.50	33	1,540	2.14%
2018/12/19	73	495.89	11	492.23	500.00	62	1,537	4.03%
2018/12/18	11	483.05	1	484.00	478.00	10	1,533	0.65%
2018/12/17	12	490.92	5	491.30	486.50	7	1,548	0.45%
2018/12/14	18	486.64	5	485.90	493.00	13	1,561	0.83%
2018/12/13	22	487.89	11	484.41	484.00	11	1,575	0.70%
2018/12/12	36	473.50	27	471.69	477.50	9	1,575	0.57%
2018/12/11	10	456.40	4	457.50	455.50	6	1,574	0.38%
2018/12/10	22	453.66	10	452.95	454.00	12	1,578	0.76%
2018/12/07	16	468.34	24	467.02	464.00	-8	1,586	-0.50%
2018/12/06	7	468.43	118	459.95	458.50	-111	1,587	-6.99%	大賣/鉅額交易
2018/12/05	25	475.54	24	471.75	474.50	1	1,590	0.06%
2018/12/04	70	491.39	127	507.23	489.00	-57	1,592	-3.58%	大賣/
2018/12/03	2	499.50	9	497.11	494.50	-7	1,561	-0.45%
2018/11/30	12	488.04	21	483.55	492.00	-9	1,555	-0.58%
2018/11/29	2	491.25	6	489.08	485.50	-4	1,566	-0.26%
2018/11/28	1	492.50	40	492.00	480.00	-39	1,567	-2.49%
2018/11/27	4	473.25	22	473.64	484.00	-18	1,573	-1.14%
2018/11/26	32	467.97	9	467.94	475.00	23	1,567	1.47%
2018/11/23	16	450.38	87	455.71	447.50	-71	1,559	-4.55%
2018/11/22	7	467.86	22	465.00	462.00	-15	1,551	-0.97%
2018/11/21	29	455.76	56	455.66	463.00	-27	1,551	-1.74%
2018/11/20	30	446.00	107	459.63	444.00	-77	1,534	-5.02%	大賣/
2018/11/19	84	456.95	20	470.40	479.50	64	1,515	4.22%
2018/11/16	14	443.39	23	445.74	448.00	-9	1,488	-0.60%
2018/11/15	11	448.09	22	442.59	448.00	-11	1,464	-0.75%
2018/11/14	17	438.00	120	439.00	441.00	-103	1,445	-7.12%	大賣/鉅額交易
2018/11/13	150	438.11	94	426.04	443.50	56	1,408	3.98%	大買/
2018/11/12	90	454.05	139	450.07	426.00	-49	1,343	-3.65%	大賣/
2018/11/09	44	479.81	131	481.58	473.00	-87	1,302	-6.68%	大賣/
2018/11/08	58	508.12	58	516.33	524.00	0	1,275	0.00%
2018/11/07	139	488.56	53	484.19	488.00	86	1,249	6.89%	大買/
2018/11/06	187	487.51	46	497.85	467.00	141	1,228	11.48%	大買/鉅額交易
2018/11/05	82	495.33	50	497.04	510.00	32	1,206	2.65%
2018/11/02	17	491.97	112	493.44	493.00	-95	1,187	-8.00%	大賣/
2018/11/01	162	455.85	120	457.12	464.00	42	1,161	3.61%	大買/大賣/
2018/10/31	88	427.73	101	423.24	427.50	-13	1,133	-1.15%	大賣/
2018/10/30	8	381.44	66	392.83	395.00	-58	1,105	-5.25%
2018/10/29	285	372.54	11	379.50	386.00	274	1,093	25.05%	大買/鉅額交易
2018/10/26	61	387.14	206	399.78	386.00	-145	1,059	-13.69%	大賣/鉅額交易
2018/10/25	110	417.69	116	415.51	412.00	-6	1,022	-0.59%	大買/大賣/
2018/10/24	101	457.71	123	460.90	457.50	-22	1,004	-2.19%	大買/大賣/
2018/10/23	40	444.85	59	450.81	433.00	-19	974	-1.95%
2018/10/22	7	447.07	175	447.73	451.00	-168	980	-17.14%	大賣/鉅額交易
2018/10/19	60	434.56	29	450.10	471.50	31	960	3.23%
2018/10/18	81	439.88	32	433.47	429.00	49	938	5.22%
2018/10/17	31	455.58	35	461.94	441.00	-4	925	-0.43%
2018/10/16	137	455.91	42	456.70	449.50	95	909	10.44%	大買/
2018/10/15	19	437.29	95	438.14	440.00	-76	891	-8.53%
2018/10/12	52	427.55	263	434.07	448.00	-211	876	-24.06%	大賣/鉅額交易
2018/10/11	59	391.96	60	396.08	407.50	-1	870	-0.11%
2018/10/09	146	409.13	69	413.64	419.00	77	855	9.00%	大買/
2018/10/08	85	429.35	26	434.52	421.50	59	849	6.94%
2018/10/05	9	432.89	69	443.41	446.50	-60	839	-7.14%
2018/10/04	123	448.61	85	450.35	452.00	38	822	4.62%	大買/
2018/10/03	4	470.88	49	471.82	465.00	-45	800	-5.62%
2018/10/02	42	504.24	18	504.44	506.00	24	783	3.06%
2018/10/01	3	506.67	47	508.24	497.50	-44	778	-5.65%
2018/09/28	2	544.00	12	547.83	537.00	-10	763	-1.31%
2018/09/27	9	535.11	7	537.14	539.00	2	749	0.27%
2018/09/26	3	530.67	1	532.00	534.00	2	744	0.27%
2018/09/25	6	537.67	26	535.92	542.00	-20	755	-2.65%
2018/09/21	6	527.83	20	536.85	540.00	-14	754	-1.85%
2018/09/20	31	494.92	8	496.13	499.00	23	755	3.04%
2018/09/19	18	520.61	47	513.72	514.00	-29	745	-3.89%
2018/09/18	24	520.17	5	520.60	512.00	19	733	2.59%
2018/09/17	8	559.00	18	554.22	561.00	-10	733	-1.36%
2018/09/14	17	541.24	67	539.15	541.00	-50	737	-6.78%
2018/09/13	20	568.05	15	564.87	558.00	5	738	0.68%
2018/09/12	39	532.95	18	537.17	540.00	21	739	2.84%
2018/09/11	30	533.47	11	529.55	543.00	19	742	2.56%
2018/09/10	57	520.11	21	515.90	508.00	36	742	4.85%
2018/09/07	50	518.44	25	526.16	510.00	25	733	3.41%
2018/09/06	31	549.10	5	542.20	550.00	26	730	3.56%
2018/09/05	11	561.36	4	569.75	550.00	7	743	0.94%
2018/09/04	28	564.75	18	563.61	566.00	10	739	1.35%
2018/09/03	43	542.00	32	554.88	573.00	11	734	1.50%
2018/08/31	30	526.83	15	526.73	534.00	15	710	2.11%
2018/08/30	6	531.33	9	526.44	513.00	-3	706	-0.42%
2018/08/29	6	520.67	12	513.33	513.00	-6	698	-0.86%
2018/08/28	52	517.88	21	517.38	513.00	31	708	4.37%
2018/08/27	50	466.46	9	460.56	483.50	41	687	5.96%
2018/08/24	17	443.59	15	447.50	447.00	2	680	0.29%
2018/08/23	23	444.54	18	444.50	445.00	5	686	0.73%
2018/08/22	2	441.00	30	442.53	443.00	-28	688	-4.07%
2018/08/21	17	432.00	28	432.96	430.00	-11	687	-1.60%
2018/08/20	22	452.27	2	460.00	440.00	20	685	2.92%
2018/08/17	10	493.40	1	494.00	486.00	9	677	1.33%
2018/08/16	25	496.02	21	494.43	486.00	4	687	0.58%
2018/08/15	12	494.00	6	491.92	501.00	6	693	0.87%
2018/08/14	12	487.75	0	0.00	498.00	12	692	1.73%
2018/08/13	18	480.47	33	475.20	477.00	-15	688	-2.18%
2018/08/10	33	490.95	6	484.67	494.00	27	684	3.95%
2018/08/09	26	477.60	2	479.75	480.00	24	676	3.55%
2018/08/08	19	474.24	1	469.50	470.00	18	675	2.67%
2018/08/07	11	463.18	5	466.60	464.00	6	674	0.89%
2018/08/06	48	468.00	25	468.66	474.50	23	675	3.40%
2018/08/03	40	469.66	57	468.09	461.00	-17	676	-2.51%
2018/08/02	33	488.88	5	486.50	488.00	28	661	4.23%
2018/08/01	16	497.78	56	494.11	491.50	-40	657	-6.08%
2018/07/31	30	501.02	1	509.00	509.00	29	655	4.42%
2018/07/30	34	488.62	47	486.78	487.50	-13	651	-2.00%
2018/07/27	96.3	513.39	105	506.28	507.00	-8.7	644	-1.35%	大賣/
2018/07/26	78	500.90	23	499.70	499.50	55	620	8.86%
2018/07/25	63	496.90	60	496.18	485.00	3	610	0.49%
2018/07/24	32	484.23	1	490.50	492.00	31	604	5.13%
2018/07/23	38	483.28	5	481.10	477.00	33	612	5.39%
2018/07/20	36	490.64	0	0.00	492.00	36	615	5.85%
2018/07/19	46	496.71	12	489.46	479.50	34	614	5.54%
2018/07/18	49	518.62	49	528.04	503.00	0	603	0.00%
2018/07/17	35	507.71	12	513.46	521.00	23	581	3.96%
2018/07/16	77	487.77	42	499.60	505.00	35	568	6.15%
2018/07/13	12	473.63	1	468.50	472.50	11	554	1.98%
2018/07/12	4	462.25	7	462.07	464.00	-3	555	-0.54%
2018/07/11	52	454.42	4	455.88	459.50	48	565	8.49%
2018/07/10	0	0.00	75	457.15	446.00	-75	564	-13.29%
2018/07/09	8	457.25	14	461.14	465.00	-6	556	-1.08%
2018/07/06	29	438.43	7	445.36	452.00	22	566	3.89%
2018/07/05	4	446.75	19	453.63	453.50	-15	564	-2.66%
2018/07/04	1	452.00	22	454.32	459.50	-21	563	-3.73%
2018/07/03	48	467.19	17	465.56	465.00	31	560	5.53%
2018/07/02	14	472.54	43	464.51	453.00	-29	548	-5.28%
2018/06/29	29	459.97	30	467.32	487.00	-1	542	-0.18%
2018/06/28	32	449.14	9	450.67	445.00	23	524	4.39%
2018/06/27	43	457.38	1	466.00	450.00	42	519	8.08%
2018/06/26	8	469.06	20	464.23	457.00	-12	513	-2.34%
2018/06/25	16	472.91	17	474.74	478.00	-1	502	-0.20%
2018/06/22	15	456.83	5	453.10	458.00	10	500	2.00%
2018/06/21	100	458.15	1	451.50	455.00	99	499	19.82%
2018/06/20	19	428.39	5	440.50	430.00	14	488	2.87%
2018/06/19	13	450.50	8	445.50	450.00	5	484	1.03%
2018/06/15	56	424.39	4	423.38	423.00	52	478	10.87%
2018/06/14	21	431.90	7	427.43	422.00	14	472	2.97%
2018/06/13	35	428.33	11	422.23	436.00	24	471	5.08%
2018/06/12	43	405.76	4	383.13	417.00	39	483	8.06%
2018/06/11	16	382.44	0	0.00	379.50	16	472	3.39%
2018/06/08	49	394.09	10	392.75	389.00	39	475	8.20%
2018/06/07	21	398.50	9	399.06	398.50	12	479	2.50%
2018/06/06	81	387.23	11	387.18	389.50	70	471	14.84%
2018/06/05	81	381.51	14	381.86	390.00	67	462	14.48%
2018/06/04	38	374.59	17	373.50	373.50	21	444	4.73%
2018/06/01	2	370.50	0	0.00	369.50	2	441	0.45%
2018/05/31	2	368.25	13	370.19	375.00	-11	440	-2.50%
2018/05/30	2	358.00	13	358.00	362.00	-11	429	-2.56%
2018/05/29	12	364.79	0	0.00	359.50	12	431	2.78%
2018/05/28	2	362.25	0	0.00	364.00	2	433	0.46%
2018/05/25	4	356.50	4	358.00	358.00	0	431	0.00%
2018/05/24	2	344.00	5	346.30	359.00	-3	428	-0.70%
2018/05/23	10	329.15	0	0.00	341.50	10	421	2.37%
2018/05/22	3	325.50	0	0.00	326.50	3	415	0.72%
2018/05/21	1	323.00	9	322.28	323.00	-8	419	-1.91%
2018/05/18	5	317.80	3	319.00	320.00	2	431	0.46%
2018/05/17	7	315.71	3	317.50	313.00	4	446	0.90%
2018/05/16	6	317.00	2	316.25	318.00	4	461	0.87%
2018/05/15	0	0.00	2	321.00	319.00	-2	467	-0.43%
2018/05/14	1	325.50	3	325.00	326.00	-2	477	-0.42%
2018/05/11	0	0.00	26	319.42	320.00	-26	480	-5.41%
2018/05/09	0	0.00	7	328.79	328.50	-7	476	-1.47%
2018/05/07	1	322.00	0	0.00	321.00	1	474	0.21%
2018/05/04	2	328.00	1	326.50	325.00	1	468	0.21%
2018/05/03	2	344.00	36	333.53	328.00	-34	466	-7.29%
2018/05/02	2	343.50	9	343.50	344.50	-7	464	-1.51%
2018/04/30	7	340.86	0	0.00	345.00	7	466	1.50%
2018/04/27	9	344.06	4	341.38	338.00	5	468	1.07%
2018/04/26	9	335.33	0	0.00	339.50	9	462	1.95%
2018/04/25	1	335.50	21	324.79	321.00	-20	454	-4.40%
2018/04/24	1	339.50	0	0.00	340.00	1	448	0.22%
2018/04/23	2	344.25	2	345.25	344.50	0	447	0.00%
2018/04/20	20	349.93	1	349.50	347.00	19	450	4.22%
2018/04/19	71	353.71	11	354.73	355.00	60	448	13.37%
2018/04/18	37	354.81	0	0.00	355.00	37	449	8.24%
2018/04/17	169	359.24	5	355.90	353.00	164	453	36.19%	大買/鉅額交易
2018/04/16	0	0.00	4	364.75	370.50	-4	445	-0.90%
2018/04/13	1	358.50	11	364.82	358.50	-10	441	-2.26%
2018/04/12	0	0.00	6	364.83	368.00	-6	441	-1.36%
2018/04/11	11	356.86	4	359.50	353.00	7	441	1.59%
2018/04/10	5	358.30	0	0.00	358.00	5	463	1.08%
2018/04/09	3	362.50	1	361.50	359.00	2	466	0.43%
2018/04/03	4	353.13	15	352.00	356.50	-11	465	-2.36%
2018/04/02	15	359.10	0	0.00	356.00	15	466	3.22%
2018/03/30	4	365.50	17	366.03	363.50	-13	465	-2.79%
2018/03/29	5	373.00	4	372.63	369.50	1	467	0.21%
2018/03/28	3	372.33	34	373.29	373.00	-31	467	-6.63%
2018/03/27	9	379.72	6	378.67	373.50	3	469	0.64%
2018/03/26	17	372.53	2	369.25	382.00	15	457	3.28%
2018/03/23	9	361.39	1	360.00	359.50	8	450	1.78%
2018/03/22	14	371.68	4	371.38	374.00	10	459	2.18%
2018/03/21	5	367.20	1	371.00	366.00	4	458	0.87%
2018/03/19	92	364.05	0	0.00	365.50	92	486	18.93%
2018/03/16	2	370.75	157	360.02	360.00	-155	483	-32.06%	大賣/鉅額交易
2018/03/14	19	346.61	24	345.88	352.00	-5	486	-1.03%
2018/03/13	9	340.72	3	339.33	338.00	6	492	1.22%
2018/03/12	36	335.92	11	334.27	335.50	25	487	5.13%
2018/03/09	1	334.50	12	335.13	335.00	-11	489	-2.25%
2018/03/08	20	338.43	0	0.00	340.00	20	495	4.04%
2018/03/07	5	334.80	13	336.15	336.00	-8	496	-1.61%
2018/03/06	19	334.39	21	332.26	334.50	-2	503	-0.40%
2018/03/05	6	338.83	0	0.00	338.50	6	509	1.18%
2018/03/02	91	335.90	2	334.50	338.00	89	513	17.33%
2018/03/01	25	332.14	1	330.00	333.00	24	515	4.66%
2018/02/27	2	326.50	3	326.50	326.50	-1	512	-0.20%
2018/02/23	0	0.00	8	324.81	326.00	-8	522	-1.53%
2018/02/22	3	320.33	7	317.86	322.50	-4	530	-0.75%
2018/02/21	6	320.58	3	316.33	325.00	3	539	0.56%
2018/02/12	0	0.00	9	300.89	304.50	-9	538	-1.67%
2018/02/09	22	275.45	24	274.50	289.00	-2	554	-0.36%
2018/02/08	37	299.26	6.6	298.03	296.00	30.4	543	5.60%
2018/02/07	47	328.21	0	0.00	314.00	47	532	8.82%
2018/02/06	0	0.00	2	330.00	315.50	-2	532	-0.38%
2018/02/05	3	338.83	0	0.00	343.50	3	529	0.57%
2018/02/02	1	346.00	2	345.50	348.00	-1	531	-0.19%
2018/02/01	0	0.00	6	358.50	350.00	-6	545	-1.10%
2018/01/31	0	0.00	3	355.67	356.50	-3	563	-0.53%
2018/01/30	1	360.50	5	359.20	363.00	-4	570	-0.70%
2018/01/29	1	361.00	2	360.75	361.00	-1	573	-0.17%
2018/01/26	0	0.00	5	358.20	359.00	-5	586	-0.85%
2018/01/25	0	0.00	5	361.70	359.50	-5	605	-0.83%
2018/01/24	5	363.50	3	361.34	362.00	2	622	0.32%
2018/01/23	11	369.50	10	367.25	363.00	1	637	0.16%
2018/01/22	10	365.90	5	366.70	370.00	5	642	0.78%
2018/01/19	4	362.63	2	361.00	363.50	2	667	0.30%
2018/01/18	9	367.78	8.3	366.30	360.50	0.7	686	0.10%
2018/01/17	22	363.77	4	364.63	364.00	18	720	2.50%
2018/01/16	5	363.00	27.1	363.30	365.00	-22.1	726	-3.05%
2018/01/15	3	360.67	9	361.17	360.50	-6	727	-0.82%
2018/01/12	7	357.21	6	359.08	354.50	1	735	0.14%
2018/01/11	7	356.07	7	351.86	355.50	0	740	0.00%
2018/01/10	0	0.00	9	346.17	341.00	-9	743	-1.21%
2018/01/09	4	351.25	11	352.32	348.50	-7	778	-0.90%
2018/01/08	2	360.00	13	356.58	358.00	-11	783	-1.40%
2018/01/05	3	366.00	49	374.12	364.00	-46	791	-5.81%
2018/01/04	0	0.00	64	373.43	374.00	-64	787	-8.12%
2018/01/03	0	0.00	1	363.00	364.00	-1	776	-0.13%
2018/01/02	0	0.00	4	359.25	358.50	-4	782	-0.51%