祥碩 (5269)-美商高盛券商分點個股進出

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－美商高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	6	1631.67	27	1643.33	1630.00	-21	960	-2.19%
2024/11/19	31	1618.71	7	1617.14	1620.00	24	961	2.50%
2024/11/18	24	1615.21	19	1630.26	1600.00	5	974	0.51%
2024/11/15	59	1663.56	9	1652.22	1655.00	50	991	5.05%
2024/11/14	30	1652.83	19	1674.21	1650.00	11	1,015	1.08%
2024/11/13	33	1713.94	6	1722.50	1710.00	27	1,006	2.68%
2024/11/12	50	1760.00	76	1757.76	1720.00	-26	1,013	-2.57%
2024/11/11	14	1800.00	13	1781.92	1795.00	1	993	0.10%
2024/11/08	13	1800.39	43	1800.81	1785.00	-30	1,005	-2.98%
2024/11/07	232	1799.93	28	1747.32	1795.00	204	1,002	20.34%	大買/鉅額交易
2024/11/06	21	1669.52	10	1661.50	1675.00	11	991	1.11%
2024/11/05	21	1673.57	13	1655.77	1650.00	8	1,001	0.80%
2024/11/04	10	1623.50	7	1614.29	1630.00	3	1,016	0.30%
2024/11/01	21	1593.10	32	1573.44	1600.00	-11	1,016	-1.08%
2024/10/30	20	1647.50	11	1639.55	1630.00	9	1,020	0.88%
2024/10/29	15	1597.33	25	1611.00	1595.00	-10	1,023	-0.98%
2024/10/28	31	1653.07	39	1647.31	1645.00	-8	1,027	-0.78%
2024/10/25	19	1669.74	23	1678.26	1680.00	-4	1,025	-0.39%
2024/10/24	16	1705.00	36	1708.47	1695.00	-20	1,021	-1.96%
2024/10/23	49	1707.86	59	1722.80	1710.00	-10	1,027	-0.97%
2024/10/22	177.1	1731.78	124	1709.36	1740.00	53.1	1,026	5.17%	大買/大賣/
2024/10/21	53	1609.72	6	1641.67	1655.00	47	1,014	4.63%
2024/10/18	38	1528.55	47	1553.62	1505.00	-9	1,002	-0.90%
2024/10/17	17	1593.24	20	1611.50	1585.00	-3	1,001	-0.30%
2024/10/16	13.1	1612.68	11	1605.00	1625.00	2.1	1,004	0.20%
2024/10/15	16	1619.38	77	1636.43	1610.00	-61	1,005	-6.07%
2024/10/14	28	1637.32	64	1646.17	1660.00	-36	999	-3.60%
2024/10/11	31	1555.32	10	1551.50	1565.00	21	985	2.13%
2024/10/09	8	1545.63	10	1582.00	1540.00	-2	989	-0.20%
2024/10/08	47	1553.40	8	1556.25	1575.00	39	992	3.93%
2024/10/07	4	1573.75	26	1573.65	1580.00	-22	996	-2.21%
2024/10/04	14	1593.93	67	1580.22	1575.00	-53	1,011	-5.24%
2024/10/01	48	1594.48	22	1607.73	1580.00	26	1,014	2.56%
2024/09/30	43	1630.23	13	1670.39	1615.00	30	1,032	2.90%
2024/09/27	174	1717.24	73	1708.97	1710.00	101	1,034	9.77%	大買/鉅額交易
2024/09/26	113	1674.73	51	1676.57	1685.00	62	1,028	6.03%	大買/
2024/09/25	36	1598.33	60.2	1615.73	1630.00	-24.2	1,016	-2.38%
2024/09/24	13	1518.85	30	1507.33	1520.00	-17	1,005	-1.69%
2024/09/23	36	1488.33	2	1485.00	1490.00	34	996	3.41%
2024/09/20	14.3	1486.15	52	1494.23	1480.00	-37.7	1,006	-3.75%
2024/09/19	28	1526.43	6	1548.33	1550.00	22	1,003	2.19%
2024/09/18	31	1485.65	16	1487.81	1475.00	15	1,013	1.48%
2024/09/16	18	1530.83	3	1543.33	1525.00	15	1,023	1.47%
2024/09/13	11	1561.82	15	1573.33	1570.00	-4	1,038	-0.38%
2024/09/12	27	1579.26	25	1577.60	1585.00	2	1,061	0.19%
2024/09/11	7	1488.57	15	1498.00	1490.00	-8	1,065	-0.75%
2024/09/10	31	1501.45	30	1497.00	1500.00	1	1,073	0.09%
2024/09/09	64	1474.69	16	1459.38	1470.00	48	1,088	4.41%
2024/09/06	87	1484.31	22	1509.55	1480.00	65	1,090	5.96%
2024/09/05	21	1545.95	13	1560.77	1555.00	8	1,076	0.74%
2024/09/04	11	1580.46	42	1584.05	1560.00	-31	1,078	-2.87%
2024/09/03	36	1784.17	13	1795.77	1730.00	23	1,056	2.18%
2024/09/02	8	1742.50	4	1755.00	1735.00	4	1,046	0.38%
2024/08/30	4	1770.00	76	1777.76	1770.00	-72	1,048	-6.87%
2024/08/29	20	1741.75	11	1746.82	1750.00	9	1,043	0.86%
2024/08/28	11	1722.27	30	1713.00	1725.00	-19	1,047	-1.81%
2024/08/27	16	1747.81	73	1735.21	1720.00	-57	1,051	-5.42%
2024/08/26	12	1749.58	128	1756.91	1730.00	-116	1,061	-10.93%	大賣/鉅額交易
2024/08/23	49	1692.76	18	1723.33	1750.00	31	1,081	2.87%
2024/08/22	15	1647.33	23	1642.83	1645.00	-8	1,087	-0.74%
2024/08/21	27	1648.20	199	1650.38	1645.00	-172	1,082	-15.88%	大賣/鉅額交易
2024/08/20	4	1720.00	132	1710.87	1715.00	-128	1,079	-11.86%	大賣/鉅額交易
2024/08/19	58	1635.69	67	1644.40	1650.00	-9	1,064	-0.85%
2024/08/16	64	1582.58	88	1605.91	1610.00	-24	1,043	-2.30%
2024/08/15	88	1494.55	18	1487.22	1480.00	70	1,008	6.94%
2024/08/14	24	1531.67	6	1536.67	1510.00	18	1,004	1.79%
2024/08/13	56	1521.16	12	1524.58	1525.00	44	991	4.44%
2024/08/12	10	1540.00	107	1533.51	1540.00	-97	994	-9.75%	大賣/
2024/08/09	66	1455.61	31	1483.87	1485.00	35	988	3.54%
2024/08/08	45	1407.67	184	1403.68	1380.00	-139	990	-14.03%	大賣/鉅額交易
2024/08/07	15	1464.67	80	1468.88	1500.00	-65	975	-6.66%
2024/08/06	81	1337.90	201	1357.84	1380.00	-120	973	-12.33%	大賣/鉅額交易
2024/08/05	10	1370.00	1	1410.00	1360.00	9	963	0.93%
2024/08/02	123	1524.88	15	1529.00	1510.00	108	967	11.16%	大買/鉅額交易
2024/08/01	37	1639.19	52	1661.44	1620.00	-15	972	-1.54%
2024/07/31	24	1667.29	79	1665.25	1665.00	-55	970	-5.67%
2024/07/30	19	1622.11	89	1633.48	1640.00	-70	971	-7.20%
2024/07/29	43	1599.19	40	1602.88	1570.00	3	972	0.31%
2024/07/26	48	1588.85	43	1600.00	1615.00	5	971	0.51%
2024/07/23	41	1673.42	30	1708.67	1660.00	11	964	1.14%
2024/07/22	106	1674.76	39	1678.72	1665.00	67	967	6.93%	大買/
2024/07/19	6.2	1832.86	47	1822.66	1790.00	-40.8	960	-4.25%
2024/07/18	41	1816.22	41	1810.12	1825.00	0	967	0.00%
2024/07/17	3	1880.00	22	1883.64	1875.00	-19	963	-1.97%
2024/07/16	7	1892.14	31	1893.07	1890.00	-24	969	-2.48%
2024/07/15	27	1865.93	18	1896.94	1860.00	9	975	0.92%
2024/07/12	29	1945.00	101	1957.53	1900.00	-72	972	-7.40%	大賣/
2024/07/11	33	1972.73	72	1968.33	2020.00	-39	966	-4.04%
2024/07/10	17	1917.94	16	1927.50	1930.00	1	959	0.10%
2024/07/09	36	1926.39	47	1925.96	1935.00	-11	958	-1.15%
2024/07/08	109	1910.60	37	1931.49	1895.00	72	964	7.46%	大買/
2024/07/05	12	1992.08	25	1987.00	1975.00	-13	959	-1.36%
2024/07/04	37	2014.46	115	2021.74	2000.00	-78	959	-8.13%	大賣/
2024/07/03	27	2091.48	11	2093.18	2115.00	16	949	1.69%
2024/07/02	29	2098.45	12	2133.75	2085.00	17	944	1.80%
2024/07/01	8	2170.63	47	2173.72	2170.00	-39	943	-4.13%
2024/06/28	24	2245.83	53	2243.49	2240.00	-29	956	-3.03%
2024/06/27	2	2150.00	37	2174.73	2150.00	-35	952	-3.67%
2024/06/26	10	2199.00	51.1	2205.80	2220.00	-41.1	973	-4.22%
2024/06/25	16	2066.88	6	2082.50	2090.00	10	972	1.03%
2024/06/24	53	2069.81	7	2140.71	2050.00	46	979	4.70%
2024/06/21	64	2209.45	21	2212.62	2190.00	43	989	4.34%
2024/06/20	36	2314.58	15	2326.33	2310.00	21	998	2.10%
2024/06/19	38.1	2348.40	67	2340.52	2365.00	-28.9	982	-2.94%
2024/06/18	51	2253.43	22	2260.00	2250.00	29	959	3.02%
2024/06/17	19	2215.53	17	2215.29	2210.00	2	947	0.21%
2024/06/14	46	2170.44	121	2188.22	2210.00	-75	944	-7.94%	大賣/
2024/06/13	57	2046.32	5	2037.00	2045.00	52	920	5.65%
2024/06/12	10	2016.50	20	2009.50	2000.00	-10	917	-1.09%
2024/06/11	39	2050.13	27	2040.37	2045.00	12	918	1.31%
2024/06/07	8	1990.00	43	1993.72	1985.00	-35	912	-3.84%
2024/06/06	9	2043.33	31	2047.42	2025.00	-22	926	-2.38%
2024/06/05	28	1983.21	2	1992.50	1995.00	26	930	2.79%
2024/06/04	41	2006.34	26	2015.96	1980.00	15	938	1.60%
2024/06/03	8	2075.63	31	2080.48	2065.00	-23	945	-2.43%
2024/05/31	24.7	2012.39	38	2020.13	2000.00	-13.3	940	-1.42%
2024/05/30	31	2045.97	36	2032.78	2045.00	-5	939	-0.53%
2024/05/29	156.6	2128.44	85	2120.06	2085.00	71.6	938	7.63%	大買/
2024/05/28	45	2072.44	43	2094.30	2125.00	2	915	0.22%
2024/05/27	22	2000.46	46	1989.57	1960.00	-24	906	-2.65%
2024/05/24	23	1959.57	18	1942.22	1960.00	5	925	0.54%
2024/05/23	6	1869.17	9	1897.78	1900.00	-3	922	-0.33%
2024/05/22	16.7	1878.13	12	1877.50	1870.00	4.7	943	0.50%
2024/05/21	33	1877.42	12	1891.25	1870.00	21	960	2.19%
2024/05/20	34	1939.71	13	1932.31	1915.00	21	967	2.17%
2024/05/17	13	1959.62	21	1938.81	1935.00	-8	1,002	-0.80%
2024/05/16	20	1963.25	15	1941.67	1950.00	5	1,038	0.48%
2024/05/15	16	1935.00	72	1942.99	1925.00	-56	1,053	-5.31%
2024/05/14	92	1904.02	74.3	1969.44	1970.00	17.7	1,063	1.67%
2024/05/13	18	1839.72	39	1842.05	1830.00	-21	1,054	-1.99%
2024/05/10	21	1888.81	67	1863.73	1860.00	-46	1,071	-4.29%
2024/05/09	24	1846.25	30	1903.33	1820.00	-6	1,084	-0.55%
2024/05/08	20	1892.26	47	1906.06	1910.00	-27	1,089	-2.48%
2024/05/07	101	1837.62	13	1841.54	1840.00	88	1,101	7.99%	大買/
2024/05/06	83	1923.74	29	1970.86	1905.00	54	1,091	4.95%
2024/05/03	28	2044.64	42.6	2049.58	2035.00	-14.6	1,099	-1.33%
2024/05/02	31	1970.65	28.9	1973.01	1980.00	2.1	1,105	0.19%
2024/04/30	11	1944.51	55	1938.82	1950.00	-44	1,116	-3.94%
2024/04/29	34	1945.59	18	1955.56	1945.00	16	1,150	1.39%
2024/04/26	36	1897.08	18	1918.61	1905.00	18	1,190	1.51%
2024/04/25	16.5	1858.01	72	1892.99	1835.00	-55.5	1,190	-4.66%
2024/04/24	45	1945.00	45	1945.89	1960.00	0	1,180	0.00%
2024/04/23	48	1805.42	22.4	1802.86	1815.00	25.6	1,182	2.16%
2024/04/22	95	1830.90	18	1842.22	1815.00	77	1,184	6.50%
2024/04/19	77	1939.09	27	1976.07	1920.00	50	1,194	4.19%
2024/04/18	35	2047.14	15	2051.33	2045.00	20	1,193	1.68%
2024/04/17	120	2088.00	23	2088.91	2070.00	97	1,205	8.05%	大買/
2024/04/16	229	2117.69	37.6	2122.43	2090.00	191.4	1,217	15.72%	大買/鉅額交易
2024/04/15	32	2206.72	55	2228.55	2195.00	-23	1,228	-1.87%
2024/04/12	43	2261.16	13	2285.39	2245.00	30	1,236	2.43%
2024/04/11	83	2356.21	39	2348.21	2335.00	44	1,255	3.51%
2024/04/10	100	2309.95	48	2324.27	2315.00	52	1,253	4.15%
2024/04/09	28	2369.11	37.1	2382.58	2390.00	-9.1	1,260	-0.72%
2024/04/08	20	2519.00	25	2533.40	2515.00	-5	1,254	-0.40%
2024/04/03	43	2522.56	35	2518.86	2550.00	8	1,251	0.64%
2024/04/02	13	2506.15	49	2514.69	2535.00	-36	1,255	-2.87%
2024/04/01	25	2424.40	33	2446.06	2465.00	-8	1,251	-0.64%
2024/03/29	32	2398.44	77	2397.34	2395.00	-45	1,253	-3.59%
2024/03/28	34.5	2279.57	49	2289.18	2310.00	-14.5	1,236	-1.17%
2024/03/27	37	2328.65	131	2265.27	2230.00	-94	1,241	-7.57%	大賣/
2024/03/26	41	2339.02	43	2348.02	2295.00	-2	1,233	-0.16%
2024/03/25	47	2347.87	63	2339.52	2325.00	-16	1,218	-1.31%
2024/03/22	14	2192.86	45	2186.56	2190.00	-31	1,199	-2.58%
2024/03/21	18	2230.28	86	2210.06	2195.00	-68	1,202	-5.65%
2024/03/20	35	2230.14	17	2235.29	2200.00	18	1,208	1.49%
2024/03/19	23	2246.09	27	2265.93	2235.00	-4	1,223	-0.33%
2024/03/18	28	2290.71	5	2287.00	2300.00	23	1,253	1.83%
2024/03/15	28.2	2296.23	41.5	2277.95	2260.00	-13.3	1,266	-1.05%
2024/03/14	57	2235.18	41	2230.49	2260.00	16	1,266	1.26%
2024/03/13	6	2221.67	61	2250.74	2210.00	-55	1,288	-4.27%
2024/03/12	9	2341.11	76	2348.42	2290.00	-67	1,304	-5.14%
2024/03/11	8	2191.25	86	2268.66	2290.00	-78	1,294	-6.02%
2024/03/08	106	2185.90	43	2181.40	2190.00	63	1,291	4.88%	大買/
2024/03/07	114	2270.26	21	2277.14	2255.00	93	1,294	7.18%	大買/
2024/03/06	32	2376.56	6	2385.00	2365.00	26	1,312	1.98%
2024/03/05	51	2392.35	29	2397.59	2425.00	22	1,319	1.67%
2024/03/04	19	2351.84	82	2352.81	2390.00	-63	1,333	-4.72%
2024/03/01	37	2356.08	49	2362.04	2375.00	-12	1,334	-0.90%
2024/02/29	51	2324.41	113	2346.73	2355.00	-62	1,330	-4.66%	大賣/
2024/02/27	80	2267.63	50	2297.40	2250.00	30	1,327	2.26%
2024/02/26	30	2249.17	21	2252.86	2250.00	9	1,313	0.69%
2024/02/23	26	2258.85	76	2252.24	2280.00	-50	1,314	-3.80%
2024/02/22	27	2136.67	50	2153.10	2165.00	-23	1,296	-1.77%
2024/02/21	24	2082.92	36	2082.22	2065.00	-12	1,286	-0.93%
2024/02/20	21	2103.57	70	2112.00	2140.00	-49	1,287	-3.81%
2024/02/19	75	1965.13	9	1980.56	2005.00	66	1,260	5.24%
2024/02/16	34	1896.91	72	1918.82	1885.00	-38	1,246	-3.05%
2024/02/15	71	1957.82	67	1970.15	1985.00	4	1,257	0.32%
2024/02/05	33	1895.91	49	1872.86	1875.00	-16	1,257	-1.27%
2024/02/02	35	1972.71	32	1951.25	1940.00	3	1,257	0.24%
2024/02/01	162	1929.69	14	1925.00	1940.00	148	1,267	11.67%	大買/鉅額交易
2024/01/31	23	1858.26	54	1845.83	1860.00	-31	1,255	-2.47%
2024/01/30	36	1881.53	37	1880.68	1895.00	-1	1,254	-0.08%
2024/01/29	19	1832.37	19	1833.16	1835.00	0	1,254	0.00%
2024/01/26	25	1786.60	30	1789.83	1810.00	-5	1,273	-0.39%
2024/01/25	85	1845.12	61	1833.03	1820.00	24	1,275	1.88%
2024/01/24	38	1835.40	172	1842.47	1825.00	-134	1,275	-10.50%	大賣/鉅額交易
2024/01/23	72	1921.32	178	1921.52	1895.00	-106	1,281	-8.27%	大賣/鉅額交易
2024/01/22	72	1886.53	179	1888.03	1925.00	-107	1,280	-8.36%	大賣/鉅額交易
2024/01/19	20	1941.00	33	1948.49	1920.00	-13	1,249	-1.04%
2024/01/18	16	1872.81	42	1870.60	1885.00	-26	1,260	-2.06%
2024/01/17	120	1875.17	15	1866.67	1870.00	105	1,302	8.06%	大買/鉅額交易
2024/01/16	15	1868.33	17	1887.94	1865.00	-2	1,311	-0.15%
2024/01/15	75	1884.93	34	1933.38	1955.00	41	1,314	3.12%
2024/01/12	8	1861.25	17	1852.94	1840.00	-9	1,325	-0.68%
2024/01/11	24	1911.88	48	1916.88	1910.00	-24	1,323	-1.81%
2024/01/10	20	1877.75	25	1892.00	1910.00	-5	1,318	-0.38%
2024/01/09	73	1823.22	36	1834.58	1860.00	37	1,309	2.82%
2024/01/08	46	1753.91	38	1767.63	1775.00	8	1,298	0.62%
2024/01/05	110	1727.73	20	1728.00	1730.00	90	1,298	6.93%	大買/
2024/01/04	84	1645.77	4	1663.75	1650.00	80	1,282	6.24%
2024/01/03	86	1664.83	15	1669.67	1660.00	71	1,291	5.50%
2024/01/02	42	1762.98	6	1798.33	1745.00	36	1,287	2.80%
2023/12/29	32	1800.31	8	1807.50	1815.00	24	1,316	1.82%
2023/12/28	18	1798.06	18	1790.00	1795.00	0	1,342	0.00%
2023/12/27	17	1809.12	34	1803.09	1810.00	-17	1,348	-1.26%
2023/12/26	4	1791.25	16	1774.69	1785.00	-12	1,349	-0.89%
2023/12/25	6	1765.83	15	1762.67	1755.00	-9	1,347	-0.67%
2023/12/22	68	1728.97	44	1720.68	1740.00	24	1,344	1.78%
2023/12/21	13	1658.85	11	1648.64	1680.00	2	1,334	0.15%
2023/12/20	11	1636.82	13	1641.54	1630.00	-2	1,345	-0.15%
2023/12/19	12	1634.58	6	1634.17	1645.00	6	1,361	0.44%
2023/12/18	13	1656.92	7	1639.29	1640.00	6	1,377	0.44%
2023/12/15	36	1645.83	18.6	1664.61	1635.00	17.4	1,392	1.25%
2023/12/14	20	1719.25	88	1722.27	1685.00	-68	1,409	-4.82%
2023/12/13	120	1705.21	80	1699.94	1725.00	40	1,426	2.80%	大買/
2023/12/12	12	1602.08	30	1578.50	1590.00	-18	1,424	-1.26%
2023/12/11	7	1557.14	26	1553.27	1550.00	-19	1,428	-1.33%
2023/12/08	34	1578.68	75	1578.67	1570.00	-41	1,432	-2.86%
2023/12/07	67	1480.97	36	1488.06	1505.00	31	1,403	2.21%
2023/12/06	10	1463.00	15	1460.33	1470.00	-5	1,392	-0.36%
2023/12/05	22	1448.18	38	1451.05	1435.00	-16	1,394	-1.15%
2023/12/04	28	1498.75	120	1487.33	1470.00	-92	1,394	-6.60%	大賣/
2023/12/01	48	1512.60	35	1505.86	1515.00	13	1,383	0.94%
2023/11/30	46	1444.13	24.3	1443.29	1440.00	21.7	1,364	1.59%
2023/11/29	29	1475.86	27	1450.37	1455.00	2	1,355	0.15%
2023/11/28	36	1475.97	29	1485.69	1490.00	7	1,342	0.52%
2023/11/27	38	1433.68	7	1438.57	1425.00	31	1,333	2.33%
2023/11/24	34	1457.65	2	1455.00	1450.00	32	1,337	2.39%
2023/11/23	51	1538.33	18	1517.78	1505.00	33	1,349	2.45%
2023/11/22	35	1486.43	7	1481.43	1495.00	28	1,346	2.08%
2023/11/21	53	1496.51	3	1491.67	1495.00	50	1,341	3.73%
2023/11/20	44	1494.77	3	1516.67	1490.00	41	1,337	3.07%
2023/11/17	12	1562.92	20	1544.75	1525.00	-8	1,325	-0.60%
2023/11/16	36	1502.64	17	1530.29	1550.00	19	1,314	1.45%
2023/11/15	9	1516.11	21	1554.29	1500.00	-12	1,301	-0.92%
2023/11/14	74	1515.61	73	1531.58	1540.00	1	1,279	0.08%
2023/11/13	255	1445.78	52	1445.87	1445.00	203	1,246	16.29%	大買/鉅額交易
2023/11/10	68	1379.41	19	1380.53	1390.00	49	1,228	3.99%
2023/11/09	81	1384.32	42	1372.50	1360.00	39	1,218	3.20%
2023/11/08	11	1358.64	36	1356.53	1370.00	-25	1,191	-2.10%
2023/11/07	79	1331.71	24	1333.54	1350.00	55	1,195	4.60%
2023/11/06	113	1270.71	8	1297.50	1310.00	105	1,198	8.76%	大買/鉅額交易
2023/11/03	49	1253.88	30	1262.67	1235.00	19	1,179	1.61%
2023/11/02	22	1333.41	37	1332.43	1315.00	-15	1,155	-1.30%
2023/11/01	17	1307.06	24	1319.79	1310.00	-7	1,137	-0.62%
2023/10/31	30	1322.00	32	1332.03	1315.00	-2	1,125	-0.18%
2023/10/30	33	1351.06	89	1358.43	1345.00	-56	1,110	-5.04%
2023/10/27	70	1266.57	17	1270.00	1270.00	53	1,077	4.92%
2023/10/26	38	1254.34	135	1271.19	1240.00	-97	1,071	-9.06%	大賣/
2023/10/25	70	1341.93	57.1	1353.46	1325.00	12.9	1,055	1.22%
2023/10/24	398	1262.76	63	1265.79	1270.00	335	1,018	32.89%	大買/鉅額交易
2023/10/23	371	1236.91	46	1240.76	1210.00	325	1,010	32.18%	大買/鉅額交易
2023/10/20	13.2	1256.59	106	1250.05	1265.00	-92.8	1,006	-9.22%	大賣/
2023/10/19	15	1203.33	15	1226.00	1230.00	0	984	0.00%
2023/10/18	80	1220.38	8	1221.88	1210.00	72	993	7.25%
2023/10/17	16	1238.13	11	1215.00	1200.00	5	992	0.50%
2023/10/16	54	1203.43	12	1214.17	1200.00	42	1,009	4.16%
2023/10/13	67	1235.30	16	1236.56	1235.00	51	1,001	5.09%
2023/10/12	16	1248.44	37	1263.24	1250.00	-21	990	-2.12%
2023/10/11	76.3	1272.18	49	1280.00	1280.00	27.3	980	2.79%
2023/10/06	14	1252.86	4	1277.50	1250.00	10	975	1.03%
2023/10/05	21	1285.48	69	1254.20	1290.00	-48	977	-4.91%
2023/10/04	30	1176.17	94	1217.98	1235.00	-64	948	-6.75%
2023/10/03	22	1155.68	18	1163.89	1165.00	4	924	0.43%
2023/10/02	29	1139.66	22.4	1160.83	1135.00	6.6	912	0.72%
2023/09/28	27	1161.48	25	1173.00	1155.00	2	899	0.22%
2023/09/27	20	1150.50	16	1152.50	1170.00	4	898	0.45%
2023/09/26	17	1165.29	6	1172.50	1160.00	11	898	1.22%
2023/09/25	12	1176.67	159	1192.55	1200.00	-147	892	-16.47%	大賣/鉅額交易
2023/09/22	16	1136.25	104	1168.37	1185.00	-88	878	-10.02%	大賣/
2023/09/21	67	1132.61	121	1125.37	1115.00	-54	861	-6.27%	大賣/
2023/09/20	96	1174.90	130	1208.54	1165.00	-34	851	-3.99%	大賣/
2023/09/19	136	1241.69	60	1244.75	1235.00	76	851	8.93%	大買/
2023/09/18	127	1276.26	49	1267.25	1265.00	78	834	9.34%	大買/
2023/09/15	94	1200.32	40	1194.38	1200.00	54	801	6.74%
2023/09/14	21	1101.91	80	1097.44	1105.00	-59	770	-7.66%
2023/09/13	19	1046.05	18	1039.17	1045.00	1	757	0.13%
2023/09/12	8	1011.88	24	1011.25	1005.00	-16	751	-2.13%
2023/09/11	87	1020.35	26	1027.89	1005.00	61	758	8.04%
2023/09/08	17	1007.06	37	1032.70	1035.00	-20	756	-2.64%
2023/09/07	5	1032.00	23	1033.48	1030.00	-18	760	-2.37%
2023/09/06	6	1033.33	65	1037.08	1025.00	-59	755	-7.81%
2023/09/05	35	1025.63	54	1028.70	1030.00	-19	753	-2.52%
2023/09/04	5	982.40	6	986.33	984.00	-1	743	-0.13%
2023/09/01	7	993.43	19	993.37	981.00	-12	747	-1.61%
2023/08/31	9	981.11	40	981.75	983.00	-31	743	-4.17%
2023/08/30	19	977.95	93	983.87	965.00	-74	738	-10.03%
2023/08/29	132	974.20	64	964.91	968.00	68	731	9.30%	大買/
2023/08/28	125	919.50	12	921.58	934.00	113	713	15.85%	大買/鉅額交易
2023/08/25	9	876.22	60	881.28	870.00	-51	715	-7.12%
2023/08/24	54.6	916.30	6	919.00	918.00	48.6	736	6.60%
2023/08/23	30	896.13	5	892.80	892.00	25	746	3.35%
2023/08/22	35	895.37	5	895.60	896.00	30	755	3.97%
2023/08/21	8	905.75	16	904.06	905.00	-8	765	-1.04%
2023/08/18	21	902.95	16	901.63	900.00	5	772	0.65%
2023/08/17	59	892.80	5	885.20	902.00	54	789	6.84%
2023/08/16	57	875.67	6	875.00	878.00	51	796	6.40%
2023/08/15	67	861.42	33	860.64	872.00	34	809	4.20%
2023/08/14	27	849.30	19	841.58	850.00	8	819	0.98%
2023/08/11	84	853.55	16	857.63	848.00	68	834	8.15%
2023/08/10	22	877.45	140	891.08	863.00	-118	835	-14.12%	大賣/鉅額交易
2023/08/09	29	955.69	12	950.58	954.00	17	832	2.04%
2023/08/08	7	955.43	37	956.46	942.00	-30	863	-3.47%
2023/08/07	24	973.83	19	974.53	977.00	5	871	0.57%
2023/08/04	13	966.69	27	968.26	975.00	-14	875	-1.60%
2023/08/02	34.6	981.02	33	963.58	953.00	1.6	874	0.18%
2023/08/01	11	970.73	17	970.65	957.00	-6	870	-0.69%
2023/07/31	51	994.11	13	985.46	983.00	38	878	4.32%
2023/07/28	42	985.10	23	987.39	995.00	19	875	2.17%
2023/07/27	102	973.08	35	975.11	965.00	67	873	7.67%	大買/
2023/07/26	10	935.90	141	959.13	930.00	-131	870	-15.05%	大賣/鉅額交易
2023/07/25	24	989.00	36	997.00	990.00	-12	859	-1.40%
2023/07/24	34	948.47	15	949.80	945.00	19	853	2.23%
2023/07/21	120	967.33	37	957.76	967.00	83	852	9.73%	大買/
2023/07/20	25	999.56	50	1012.86	985.00	-25	850	-2.94%
2023/07/19	50	1047.10	98	1063.62	1035.00	-48	843	-5.69%
2023/07/18	16	1007.06	48	1005.10	1005.00	-32	834	-3.83%
2023/07/17	5	993.80	44	991.05	995.00	-39	835	-4.67%
2023/07/14	20	1000.35	8	1004.25	1005.00	12	841	1.43%
2023/07/13	78	984.09	45	988.84	975.00	33	840	3.93%
2023/07/12	63	1008.46	5	1011.20	998.00	58	832	6.97%
2023/07/11	21	1040.00	20	1049.75	1030.00	1	830	0.12%
2023/07/10	7	1063.57	10	1085.00	1060.00	-3	830	-0.36%
2023/07/07	1	1065.00	23	1061.96	1065.00	-22	836	-2.63%
2023/07/06	4	1077.50	32.4	1076.39	1075.00	-28.4	854	-3.33%
2023/07/05	22	1073.18	72	1075.56	1070.00	-50	865	-5.77%
2023/07/04	3	1071.67	37	1070.54	1070.00	-34	871	-3.90%
2023/07/03	4	1057.50	60	1061.08	1055.00	-56	891	-6.28%
2023/06/30	27	1055.00	44	1054.21	1055.00	-17	892	-1.91%
2023/06/29	24	1047.92	10	1049.00	1045.00	14	900	1.56%
2023/06/28	29.3	1024.53	26	1024.81	1025.00	3.3	903	0.36%
2023/06/27	49	1027.55	21	1046.91	1020.00	28	901	3.11%
2023/06/26	67	1093.13	25	1091.60	1090.00	42	885	4.75%
2023/06/21	7.3	1149.62	20	1140.00	1135.00	-12.7	887	-1.43%
2023/06/20	44	1158.07	10	1169.50	1170.00	34	892	3.81%
2023/06/19	72	1188.47	2	1192.50	1180.00	70	898	7.79%
2023/06/16	50	1215.80	11	1226.82	1215.00	39	909	4.29%
2023/06/15	19	1237.63	15.4	1235.88	1230.00	3.6	923	0.39%
2023/06/14	137.1	1236.19	13	1228.85	1245.00	124.1	954	13.00%	大買/鉅額交易
2023/06/13	52	1208.17	55	1218.73	1225.00	-3	974	-0.31%
2023/06/12	30	1142.50	6	1150.00	1150.00	24	982	2.44%
2023/06/09	8	1133.13	10	1136.50	1125.00	-2	997	-0.20%
2023/06/08	52	1143.65	13	1142.31	1140.00	39	1,022	3.81%
2023/06/07	21	1188.33	4.2	1187.16	1185.00	16.8	1,066	1.58%
2023/06/06	44	1158.07	12	1162.08	1170.00	32	1,093	2.93%
2023/06/05	6	1166.67	3	1173.33	1160.00	3	1,097	0.27%
2023/06/02	24	1176.67	4.6	1179.36	1180.00	19.4	1,097	1.77%
2023/06/01	35	1158.86	61	1156.48	1155.00	-26	1,098	-2.37%
2023/05/31	71.2	1159.21	24	1162.08	1175.00	47.2	1,103	4.28%
2023/05/30	5	1205.00	168	1191.19	1170.00	-163	1,091	-14.93%	大賣/鉅額交易
2023/05/29	0	0.00	23	1308.48	1300.00	-23	1,073	-2.14%
2023/05/26	24	1250.63	33	1245.91	1245.00	-9	1,071	-0.84%
2023/05/25	27	1230.74	12	1251.25	1225.00	15	1,088	1.38%
2023/05/24	6	1250.00	19.1	1244.21	1245.00	-13.1	1,092	-1.20%
2023/05/23	40	1291.00	59	1286.44	1280.00	-19	1,112	-1.71%
2023/05/22	5	1250.00	40	1246.50	1250.00	-35	1,107	-3.16%
2023/05/19	68	1216.40	4	1230.00	1230.00	64	1,100	5.81%
2023/05/18	11	1188.64	11.5	1184.57	1180.00	-0.5	1,090	-0.05%
2023/05/17	10	1181.50	78	1182.24	1175.00	-68	1,080	-6.29%
2023/05/16	6	1205.00	86	1206.22	1200.00	-80	1,071	-7.46%
2023/05/15	42	1165.24	48	1173.13	1160.00	-6	1,068	-0.56%
2023/05/12	30	1149.67	151	1154.21	1170.00	-121	1,063	-11.37%	大賣/鉅額交易
2023/05/11	27	1110.93	13	1111.54	1110.00	14	1,039	1.35%
2023/05/10	44	1082.45	7.4	1077.30	1080.00	36.6	1,047	3.49%
2023/05/09	11	1106.82	2	1125.00	1110.00	9	1,049	0.86%
2023/05/08	19	1136.05	17	1143.82	1125.00	2	1,054	0.19%
2023/05/05	60	1122.75	14	1137.50	1140.00	46	1,065	4.32%
2023/05/04	18	1090.00	21	1090.95	1090.00	-3	1,074	-0.28%
2023/05/03	14	1110.00	42	1116.07	1110.00	-28	1,091	-2.57%
2023/05/02	10	1164.00	21	1170.71	1155.00	-11	1,105	-0.99%
2023/04/28	25	1131.80	19	1128.68	1135.00	6	1,110	0.54%
2023/04/27	34	1098.38	30	1110.00	1110.00	4	1,109	0.36%
2023/04/26	59	1095.09	12	1117.49	1120.00	47	1,114	4.22%
2023/04/25	43	1124.77	9	1141.11	1115.00	34	1,114	3.05%
2023/04/24	9	1182.78	84	1179.64	1190.00	-75	1,119	-6.70%
2023/04/21	147	1183.30	151	1185.10	1170.00	-4	1,126	-0.36%	大買/大賣/
2023/04/20	20	1242.75	2	1245.00	1225.00	18	1,124	1.60%
2023/04/19	40	1253.63	7	1247.13	1240.00	33	1,145	2.88%
2023/04/18	90	1272.78	0	0.00	1270.00	90	1,148	7.84%
2023/04/17	40	1290.75	13	1308.85	1270.00	27	1,156	2.33%
2023/04/14	12	1327.50	30	1328.67	1335.00	-18	1,169	-1.54%
2023/04/13	22	1277.27	34	1309.85	1275.00	-12	1,164	-1.03%
2023/04/12	42.1	1309.78	37	1304.46	1310.00	5.1	1,157	0.44%
2023/04/11	57	1320.88	95	1299.74	1330.00	-38	1,148	-3.31%
2023/04/10	9	1202.22	71	1206.06	1210.00	-62	1,136	-5.45%
2023/04/07	12	1147.92	52	1170.19	1175.00	-40	1,125	-3.55%
2023/04/06	96	1102.66	30	1106.67	1125.00	66	1,113	5.93%
2023/03/31	9	1147.22	4	1140.00	1145.00	5	1,092	0.46%
2023/03/30	49	1163.57	34	1155.44	1145.00	15	1,095	1.37%
2023/03/29	53.3	1112.85	18	1125.28	1125.00	35.3	1,097	3.22%
2023/03/28	53	1159.62	16	1160.31	1155.00	37	1,094	3.38%
2023/03/27	26	1196.15	0	0.00	1190.00	26	1,089	2.39%
2023/03/24	8	1217.50	11	1222.27	1210.00	-3	1,098	-0.27%
2023/03/23	16	1206.88	19	1207.63	1205.00	-3	1,093	-0.27%
2023/03/22	14	1192.14	7	1191.43	1195.00	7	1,091	0.64%
2023/03/21	30	1196.67	39	1225.90	1190.00	-9	1,084	-0.83%
2023/03/20	14	1246.07	46	1253.04	1260.00	-32	1,071	-2.99%
2023/03/17	9	1212.78	70	1223.00	1265.00	-61	1,060	-5.75%
2023/03/16	26	1128.46	83	1142.23	1165.00	-57	1,025	-5.56%
2023/03/15	14.1	1114.14	80	1118.38	1095.00	-65.9	1,011	-6.51%
2023/03/14	12	1090.00	31	1099.19	1090.00	-19	1,014	-1.87%
2023/03/13	30	1063.67	109	1070.00	1095.00	-79	1,015	-7.78%	大賣/
2023/03/10	48	1079.17	52	1070.96	1095.00	-4	1,009	-0.40%
2023/03/09	96	1033.23	15	1042.33	1045.00	81	996	8.13%
2023/03/08	32	948.16	40	947.10	951.00	-8	1,012	-0.79%
2023/03/07	20	956.75	6	956.00	961.00	14	1,016	1.38%
2023/03/06	37	955.73	29	959.24	955.00	8	1,022	0.78%
2023/03/03	63	955.08	28	974.00	954.00	35	1,032	3.39%
2023/03/02	11	993.27	1	991.00	980.00	10	1,033	0.97%
2023/03/01	43	989.30	7	988.43	996.00	36	1,041	3.46%
2023/02/24	14	1008.36	43	1003.58	991.00	-29	1,045	-2.77%
2023/02/23	101	1017.19	84	1015.94	1015.00	17	1,046	1.62%	大買/
2023/02/22	22	980.59	115	976.09	972.00	-93	1,064	-8.74%	大賣/
2023/02/21	30	986.50	128	990.88	1005.00	-98	1,074	-9.12%	大賣/
2023/02/20	54	944.19	30	944.13	950.00	24	1,068	2.25%
2023/02/17	10	902.60	34	903.18	903.00	-24	1,100	-2.18%
2023/02/16	6	911.17	25	917.00	920.00	-19	1,128	-1.68%
2023/02/15	16	892.56	18	894.11	892.00	-2	1,161	-0.17%
2023/02/14	30	908.73	8	910.38	892.00	22	1,195	1.84%
2023/02/13	128	920.70	20	909.75	902.00	108	1,204	8.97%	大買/鉅額交易
2023/02/10	94	960.39	5	957.60	948.00	89	1,213	7.34%
2023/02/09	19	993.16	39	992.44	994.00	-20	1,212	-1.65%
2023/02/08	8	985.75	57	991.16	1010.00	-49	1,210	-4.05%
2023/02/07	6	931.67	6	947.50	949.00	0	1,200	0.00%
2023/02/06	21	919.57	11	927.27	917.00	10	1,204	0.83%
2023/02/03	91	960.36	50	957.34	964.00	41	1,202	3.41%
2023/02/02	45	928.22	52	951.12	961.00	-7	1,193	-0.59%
2023/02/01	4	898.25	94	913.64	908.00	-90	1,188	-7.58%
2023/01/31	39	882.85	45	877.76	893.00	-6	1,185	-0.51%
2023/01/30	37	877.22	14	864.43	888.00	23	1,176	1.96%
2023/01/17	4	805.50	17	805.18	808.00	-13	1,174	-1.11%
2023/01/16	44	799.50	2	803.50	810.00	42	1,175	3.57%
2023/01/13	40	783.75	16	776.38	777.00	24	1,169	2.05%
2023/01/12	53	805.64	41	801.88	792.00	12	1,166	1.03%
2023/01/11	35	798.51	23	794.91	805.00	12	1,157	1.04%
2023/01/10	34	786.06	47	790.21	799.00	-13	1,157	-1.12%
2023/01/09	36	790.86	39	794.46	785.00	-3	1,149	-0.26%
2023/01/06	19	764.00	47	762.43	771.00	-28	1,136	-2.46%
2023/01/05	29	758.97	25	757.12	754.00	4	1,130	0.35%
2023/01/04	61	748.98	59	740.51	750.00	2	1,122	0.18%
2023/01/03	17	697.53	13	710.46	714.00	4	1,104	0.36%
2022/12/30	10	673.40	25	675.28	670.00	-15	1,110	-1.35%
2022/12/29	12	680.83	15	681.47	681.00	-3	1,115	-0.27%
2022/12/28	8	693.88	43	699.00	687.00	-35	1,135	-3.08%
2022/12/27	11	718.91	17	717.06	718.00	-6	1,140	-0.53%
2022/12/26	22	713.41	24	707.25	707.00	-2	1,146	-0.17%
2022/12/23	21	712.05	33	710.52	717.00	-12	1,150	-1.04%
2022/12/22	9	718.89	41	717.22	716.00	-32	1,149	-2.78%
2022/12/21	51	704.96	48	704.02	704.00	3	1,150	0.26%
2022/12/20	6	686.83	39	691.92	683.00	-33	1,144	-2.88%
2022/12/19	10	711.50	37	711.76	707.00	-27	1,148	-2.35%
2022/12/16	89	712.19	31	701.35	717.00	58	1,159	5.00%
2022/12/15	11	712.45	26	713.00	711.00	-15	1,157	-1.30%
2022/12/14	22	719.68	8	717.00	723.00	14	1,159	1.21%
2022/12/13	10	704.90	14	707.93	701.00	-4	1,170	-0.34%
2022/12/12	26	703.42	10	703.60	711.00	16	1,170	1.37%
2022/12/09	15	713.87	19	711.05	713.00	-4	1,167	-0.34%
2022/12/08	11	704.36	36	705.97	704.00	-25	1,163	-2.15%
2022/12/07	50	710.70	8	708.13	706.00	42	1,162	3.61%
2022/12/06	28	738.71	80	739.75	733.00	-52	1,152	-4.51%
2022/12/05	31	783.42	75	777.51	773.00	-44	1,129	-3.90%
2022/12/02	19	789.79	58	786.12	785.00	-39	1,115	-3.49%
2022/12/01	125	785.06	87	780.32	770.00	38	1,099	3.46%	大買/
2022/11/30	341.3	742.29	95.8	740.99	741.00	245.5	1,067	23.00%	大買/鉅額交易
2022/11/29	27	741.44	42	742.43	739.00	-15	1,026	-1.46%
2022/11/28	13	751.08	26	750.23	747.00	-13	1,019	-1.28%
2022/11/25	60	754.70	51	754.10	751.00	9	1,018	0.88%
2022/11/24	67.4	737.79	2	736.00	749.00	65.4	1,010	6.47%
2022/11/23	16	720.31	38	732.24	719.00	-22	1,016	-2.16%
2022/11/22	47	734.13	27	733.89	732.00	20	1,012	1.97%
2022/11/21	15	746.93	56	747.04	738.00	-41	1,014	-4.04%
2022/11/18	37	749.92	75	746.83	741.00	-38	1,002	-3.79%
2022/11/17	8.3	733.15	87	737.23	734.00	-78.7	961	-8.18%
2022/11/16	25.5	723.69	66	729.53	738.00	-40.5	937	-4.32%
2022/11/15	12	726.75	223	729.87	732.00	-211	919	-22.94%	大賣/鉅額交易
2022/11/14	71	690.80	37.2	678.14	713.00	33.8	880	3.83%
2022/11/11	338	643.54	91	635.15	649.00	247	855	28.87%	大買/鉅額交易
2022/11/10	51.9	609.87	246	615.30	601.00	-194.1	827	-23.47%	大賣/鉅額交易
2022/11/09	46.3	656.46	39	656.74	660.00	7.3	807	0.90%
2022/11/08	6	643.83	127	644.67	625.00	-121	809	-14.94%	大賣/鉅額交易
2022/11/07	67	622.78	25	625.92	621.00	42	807	5.20%
2022/11/04	62	594.95	4	596.00	599.00	58	805	7.20%
2022/11/03	17	600.71	32	596.72	602.00	-15	814	-1.84%
2022/11/02	78	601.24	29	610.24	610.00	49	817	5.99%
2022/11/01	95	583.29	63	583.13	581.00	32	806	3.97%
2022/10/31	39	585.46	78.1	585.13	582.00	-39.1	803	-4.87%
2022/10/28	125	589.64	24	585.25	588.00	101	799	12.64%	大買/鉅額交易
2022/10/27	105	583.95	88	592.84	597.00	17	785	2.16%	大買/
2022/10/26	64	552.61	243	552.56	547.00	-179	766	-23.36%	大賣/鉅額交易
2022/10/25	64	564.08	37	571.02	555.00	27	758	3.56%
2022/10/24	43	606.67	6	603.50	596.00	37	755	4.90%
2022/10/21	45	590.42	141	592.45	579.00	-96	758	-12.65%	大賣/
2022/10/20	27	606.85	46	604.59	610.00	-19	754	-2.52%
2022/10/19	123	637.32	138	624.01	616.00	-15	750	-2.00%	大買/大賣/
2022/10/18	91	621.76	75	617.23	622.00	16	738	2.17%
2022/10/17	91	620.81	9	618.89	633.00	82	729	11.24%
2022/10/14	44	647.45	48	646.17	639.00	-4	726	-0.55%
2022/10/13	33	643.33	85	640.00	626.00	-52	722	-7.20%
2022/10/12	13	646.92	67.1	641.20	645.00	-54.1	717	-7.54%
2022/10/11	57	659.70	55	662.65	652.00	2	715	0.28%
2022/10/07	53	720.58	107	716.65	713.00	-54	715	-7.54%	大賣/
2022/10/06	49	736.57	44	736.86	737.00	5	709	0.70%
2022/10/05	82	735.79	59	736.24	736.00	23	721	3.19%
2022/10/04	75.7	699.98	100	702.58	704.00	-24.3	716	-3.39%
2022/10/03	19	662.16	114	659.34	665.00	-95	710	-13.37%	大賣/
2022/09/30	18	649.67	48	655.98	664.00	-30	709	-4.23%
2022/09/29	11	655.55	53	653.53	646.00	-42	709	-5.92%
2022/09/28	44	656.43	54	655.65	641.00	-10	710	-1.41%
2022/09/27	48	677.21	33	675.48	678.00	15	709	2.12%
2022/09/26	63	685.68	42	680.24	670.00	21	708	2.97%
2022/09/23	95	709.37	117	718.61	706.00	-22	706	-3.11%	大賣/
2022/09/22	11	746.45	42	746.05	748.00	-31	695	-4.46%
2022/09/21	41	755.88	15	751.67	752.00	26	692	3.76%
2022/09/20	64	766.50	55	768.42	757.00	9	696	1.29%
2022/09/19	57	794.53	10	794.80	795.00	47	691	6.80%
2022/09/16	24	812.17	18	813.72	805.00	6	701	0.86%
2022/09/15	12	830.83	35	829.00	821.00	-23	706	-3.26%
2022/09/14	26	831.54	44	830.52	833.00	-18	716	-2.51%
2022/09/13	23	864.17	31	859.35	859.00	-8	715	-1.12%
2022/09/12	4	853.25	41	852.80	851.00	-37	718	-5.15%
2022/09/08	17	826.76	33	822.67	835.00	-16	725	-2.20%
2022/09/07	69	819.26	21	818.67	817.00	48	724	6.62%
2022/09/06	20	840.00	15.3	840.54	831.00	4.7	719	0.66%
2022/09/05	35	846.43	34	842.26	840.00	1	728	0.14%
2022/09/02	16	883.25	68.3	877.76	872.00	-52.3	726	-7.20%
2022/09/01	39	900.38	43	902.41	890.00	-4	725	-0.55%
2022/08/31	89	936.81	13	930.46	935.00	76	721	10.53%
2022/08/30	18	924.78	103.3	931.84	918.00	-85.3	724	-11.77%	大賣/
2022/08/29	18	964.11	90	961.46	962.00	-72	712	-10.11%
2022/08/26	15	996.20	49	1005.88	990.00	-34	712	-4.77%
2022/08/25	11	964.27	11	964.82	960.00	0	706	0.00%
2022/08/24	11	966.36	24	970.71	960.00	-13	715	-1.82%
2022/08/23	11	961.18	31	961.19	967.00	-20	723	-2.76%
2022/08/22	15	980.00	30.9	984.67	972.00	-15.9	731	-2.18%
2022/08/19	20	994.85	17	997.88	1000.00	3	732	0.41%
2022/08/18	24	973.46	7	975.71	978.00	17	732	2.32%
2022/08/17	40	978.78	41	972.46	983.00	-1	730	-0.14%
2022/08/16	97	983.59	55	982.29	980.00	42	728	5.77%
2022/08/15	84	962.58	64	955.98	977.00	20	720	2.78%
2022/08/12	133	908.78	29	910.48	913.00	104	705	14.74%	大買/鉅額交易
2022/08/11	32	915.63	14	913.43	909.00	18	691	2.60%
2022/08/10	15	927.00	84	937.25	908.00	-69	698	-9.88%
2022/08/09	40	962.58	78	956.08	971.00	-38	692	-5.49%
2022/08/08	25	968.48	7	973.14	977.00	18	692	2.60%
2022/08/05	15	965.53	13	971.85	961.00	2	714	0.28%
2022/08/04	27.4	959.14	19	964.00	967.00	8.4	726	1.16%
2022/08/03	22	965.32	9	968.22	963.00	13	728	1.78%
2022/08/02	14	969.36	13	970.77	971.00	1	739	0.14%
2022/08/01	32	993.63	10	990.40	993.00	22	749	2.94%
2022/07/29	30	988.43	24	989.58	973.00	6	757	0.79%
2022/07/28	45	1004.40	78	1005.74	994.00	-33	767	-4.30%
2022/07/27	19	1019.21	27	1018.52	1030.00	-8	772	-1.04%
2022/07/26	31	1028.23	21	1033.33	1025.00	10	770	1.30%
2022/07/25	7	1072.86	4	1067.50	1065.00	3	774	0.39%
2022/07/22	11	1096.36	7	1107.14	1095.00	4	787	0.51%
2022/07/21	25	1114.00	33	1107.58	1120.00	-8	797	-1.00%
2022/07/20	18	1078.89	46	1081.41	1070.00	-28	802	-3.49%
2022/07/19	18	1045.28	21	1045.95	1040.00	-3	806	-0.37%
2022/07/18	52	1060.19	29	1051.03	1070.00	23	810	2.84%
2022/07/15	107	1023.74	16	1009.31	1030.00	91	808	11.26%	大買/
2022/07/14	71	980.14	46	979.93	1015.00	25	804	3.11%
2022/07/13	155	981.51	70	987.13	993.00	85	796	10.67%	大買/
2022/07/12	127	920.67	33	918.94	911.00	94	781	12.03%	大買/
2022/07/11	82	1005.92	27	1006.89	995.00	55	774	7.10%
2022/07/08	82	1046.59	14	1050.00	1055.00	68	774	8.78%
2022/07/07	28	1017.86	48	1036.02	1040.00	-20	783	-2.55%
2022/07/06	31	993.74	22	1002.50	985.00	9	780	1.15%
2022/07/05	47	1049.79	18	1055.28	1045.00	29	780	3.72%
2022/07/04	19	1050.00	38	1041.32	1045.00	-19	774	-2.45%
2022/07/01	50	1064.40	30	1067.83	1035.00	20	766	2.61%
2022/06/30	30	1123.17	6	1123.33	1115.00	24	758	3.17%
2022/06/29	20	1152.50	74	1149.53	1145.00	-54	758	-7.12%
2022/06/28	54	1179.54	114	1183.90	1195.00	-60	751	-7.98%	大賣/
2022/06/27	83	1216.39	41	1221.22	1205.00	42	750	5.60%
2022/06/24	4	1200.00	92	1202.01	1200.00	-88	742	-11.86%
2022/06/23	10	1121.00	58	1127.07	1125.00	-48	731	-6.56%
2022/06/22	72	1136.60	25	1157.00	1125.00	47	734	6.40%
2022/06/21	30	1223.33	36	1225.28	1230.00	-6	719	-0.83%
2022/06/20	67	1220.60	8	1226.88	1200.00	59	718	8.21%
2022/06/17	10	1258.50	39	1262.18	1265.00	-29	712	-4.07%
2022/06/16	8	1300.63	8	1325.00	1285.00	0	703	0.00%
2022/06/15	24	1326.88	10	1323.00	1320.00	14	702	1.99%
2022/06/14	21	1295.24	12	1300.42	1300.00	9	711	1.26%
2022/06/13	17	1334.41	26	1345.58	1350.00	-9	704	-1.28%
2022/06/10	12	1392.50	17	1393.24	1385.00	-5	702	-0.71%
2022/06/09	210	1443.29	43	1443.02	1435.00	167	700	23.83%	大買/鉅額交易
2022/06/08	15	1437.67	114	1437.94	1435.00	-99	703	-14.06%	大賣/
2022/06/07	10	1403.50	42	1409.29	1405.00	-32	699	-4.58%
2022/06/06	23	1380.65	24	1378.13	1380.00	-1	696	-0.14%
2022/06/02	12	1385.83	40	1388.38	1385.00	-28	692	-4.04%
2022/06/01	12	1362.08	19	1370.00	1365.00	-7	691	-1.01%
2022/05/31	63	1351.51	27.3	1363.87	1370.00	35.7	686	5.20%
2022/05/30	51	1316.86	4	1318.75	1310.00	47	686	6.84%
2022/05/27	32	1315.00	14	1315.00	1300.00	18	680	2.64%
2022/05/26	32	1285.31	7	1281.43	1280.00	25	681	3.67%
2022/05/25	20	1287.00	23	1301.96	1285.00	-3	678	-0.44%
2022/05/24	48	1287.92	29	1285.52	1280.00	19	675	2.81%
2022/05/23	36	1326.67	7	1361.43	1320.00	29	668	4.34%
2022/05/20	2	1410.00	49	1411.12	1405.00	-47	662	-7.10%
2022/05/19	17	1373.53	47	1396.17	1405.00	-30	656	-4.57%
2022/05/18	47	1374.36	26	1397.89	1405.00	21	651	3.23%
2022/05/17	32	1340.78	40.9	1345.74	1350.00	-8.9	643	-1.39%
2022/05/16	47	1298.83	19	1290.79	1300.00	28	645	4.34%
2022/05/13	70	1263.36	53	1300.66	1245.00	17	642	2.64%
2022/05/12	38	1337.11	30	1327.17	1355.00	8	629	1.27%
2022/05/11	72	1369.24	29	1369.31	1375.00	43	644	6.67%
2022/05/10	21	1309.29	86.2	1336.19	1360.00	-65.2	648	-10.06%
2022/05/09	85	1289.18	17	1297.06	1300.00	68	645	10.53%
2022/05/06	53	1342.36	151	1333.41	1360.00	-98	635	-15.43%	大賣/
2022/05/05	54	1447.69	34	1446.91	1395.00	20	624	3.20%
2022/05/04	36	1470.97	56	1457.50	1420.00	-20	608	-3.29%
2022/05/03	8	1431.88	40	1432.88	1440.00	-32	598	-5.35%
2022/04/29	25	1433.80	48	1428.75	1425.00	-23	600	-3.83%
2022/04/28	46	1367.94	89	1396.97	1400.00	-43	599	-7.17%
2022/04/27	45	1321.00	50	1322.00	1350.00	-5	598	-0.84%
2022/04/26	70	1416.07	45	1406.89	1400.00	25	586	4.26%
2022/04/25	84	1451.25	34	1463.97	1450.00	50	576	8.67%
2022/04/22	26	1554.23	21	1550.00	1550.00	5	564	0.89%
2022/04/21	60	1597.50	21	1614.29	1620.00	39	565	6.90%
2022/04/20	60	1585.58	33	1589.24	1580.00	27	561	4.81%
2022/04/19	35	1558.29	15	1563.00	1565.00	20	558	3.58%
2022/04/18	24	1514.79	59	1516.10	1520.00	-35	560	-6.25%
2022/04/15	28	1505.18	88	1520.11	1480.00	-60	560	-10.71%
2022/04/14	62	1610.81	9	1623.33	1605.00	53	553	9.58%
2022/04/13	82	1652.44	18	1639.17	1685.00	64	550	11.62%
2022/04/12	4	1705.00	36	1707.64	1710.00	-32	549	-5.82%
2022/04/11	51	1700.10	14	1713.21	1685.00	37	550	6.72%
2022/04/08	1	1785.00	4	1782.50	1745.00	-3	549	-0.55%
2022/04/07	20	1802.75	15	1820.00	1800.00	5	548	0.91%
2022/04/06	18	1876.11	6	1866.67	1870.00	12	551	2.17%
2022/04/01	15	1873.00	15	1877.67	1900.00	0	557	0.00%
2022/03/31	9	1948.33	4	1983.75	1945.00	5	554	0.90%
2022/03/30	6	2001.67	23	1998.48	2000.00	-17	561	-3.03%
2022/03/29	11	1902.27	19	1921.05	1935.00	-8	548	-1.46%
2022/03/28	17	1875.29	8	1875.00	1870.00	9	546	1.65%
2022/03/25	18	1957.22	39	1957.05	1945.00	-21	545	-3.85%
2022/03/24	34	1869.41	4	1866.25	1880.00	30	540	5.56%
2022/03/23	148	1883.51	18	1874.17	1905.00	130	543	23.94%	大買/鉅額交易
2022/03/22	33	1824.24	3	1815.00	1850.00	30	543	5.52%
2022/03/21	22	1835.46	2	1835.00	1830.00	20	543	3.68%
2022/03/18	22	1847.05	6	1846.63	1845.00	16	550	2.91%
2022/03/17	12	1869.17	28	1862.14	1845.00	-16	554	-2.88%
2022/03/16	27	1792.78	13	1790.00	1800.00	14	547	2.56%
2022/03/15	41	1727.93	27	1733.15	1735.00	14	550	2.54%
2022/03/14	2	1765.00	36	1774.44	1805.00	-34	557	-6.10%
2022/03/11	21	1806.19	44	1786.71	1780.00	-23	568	-4.05%
2022/03/10	34.2	1776.20	26	1769.23	1760.00	8.2	561	1.46%
2022/03/09	31	1694.19	25	1694.80	1690.00	6	557	1.08%
2022/03/08	2	1630.00	69	1645.22	1630.00	-67	560	-11.95%
2022/03/07	42	1673.33	31	1681.94	1655.00	11	566	1.94%
2022/03/04	10	1796.00	44	1804.43	1780.00	-34	573	-5.93%
2022/03/03	11	1880.46	22	1879.32	1900.00	-11	569	-1.93%
2022/03/02	8	1808.13	19	1797.90	1820.00	-11	564	-1.95%
2022/03/01	8	1769.38	42	1778.57	1760.00	-34	569	-5.97%
2022/02/25	1	1735.00	4	1728.75	1700.00	-3	577	-0.52%
2022/02/24	42	1709.29	9	1705.56	1710.00	33	584	5.64%
2022/02/23	2	1742.50	22	1744.55	1750.00	-20	590	-3.38%
2022/02/22	22	1737.50	5	1729.00	1710.00	17	607	2.80%
2022/02/21	10	1815.00	2	1817.50	1800.00	8	609	1.31%
2022/02/18	0	0.00	24	1816.46	1835.00	-24	617	-3.89%
2022/02/17	0	0.00	7	1804.29	1795.00	-7	622	-1.12%
2022/02/16	87	1846.32	12	1857.08	1795.00	75	629	11.91%
2022/02/15	6	1824.17	19	1826.58	1810.00	-13	625	-2.08%
2022/02/14	112	1761.07	11	1772.73	1795.00	101	634	15.93%	大買/鉅額交易
2022/02/11	7	1822.14	64	1771.80	1780.00	-57	639	-8.91%
2022/02/10	40	1704.63	20	1683.75	1700.00	20	624	3.20%
2022/02/09	4	1633.75	38	1648.95	1645.00	-34	616	-5.52%
2022/02/08	5	1610.00	22	1607.73	1610.00	-17	616	-2.76%
2022/02/07	32	1584.69	5	1584.00	1570.00	27	616	4.38%
2022/01/26	4	1552.50	1	1610.00	1550.00	3	616	0.49%
2022/01/25	2	1617.50	17	1621.18	1625.00	-15	621	-2.41%
2022/01/24	16	1602.19	16	1587.81	1605.00	0	622	0.00%
2022/01/21	6	1630.00	12	1637.08	1645.00	-6	627	-0.96%
2022/01/20	10	1609.50	20	1615.25	1585.00	-10	628	-1.59%
2022/01/19	8	1561.25	35	1565.14	1580.00	-27	622	-4.34%
2022/01/18	17	1543.82	18	1552.22	1545.00	-1	626	-0.16%
2022/01/17	11	1524.55	19	1523.42	1525.00	-8	634	-1.26%
2022/01/14	40	1524.25	52	1510.67	1545.00	-12	647	-1.85%
2022/01/13	37.3	1556.11	32	1555.94	1550.00	5.3	663	0.79%
2022/01/12	46	1588.37	5	1584.00	1570.00	41	683	6.00%
2022/01/11	3	1570.00	19	1563.95	1560.00	-16	702	-2.28%
2022/01/10	5	1569.00	24	1580.83	1590.00	-19	703	-2.70%
2022/01/07	25.3	1548.70	25	1540.40	1555.00	0.3	713	0.04%
2022/01/06	14	1565.00	40	1551.63	1555.00	-26	722	-3.60%
2022/01/05	33	1617.88	20	1612.00	1595.00	13	724	1.79%
2022/01/04	32	1761.72	27	1760.19	1725.00	5	730	0.68%
2022/01/03	2	1820.00	9	1789.44	1765.00	-7	746	-0.94%
2021/12/30	7	1816.43	4	1795.00	1820.00	3	771	0.39%
2021/12/29	3	1798.33	12	1806.67	1790.00	-9	786	-1.14%
2021/12/28	7	1847.86	36	1821.53	1840.00	-29	792	-3.66%
2021/12/27	12	1815.83	0	0.00	1810.00	12	804	1.49%
2021/12/24	19	1806.32	30	1786.83	1795.00	-11	815	-1.35%
2021/12/23	10	1800.00	13	1794.23	1790.00	-3	827	-0.36%
2021/12/22	31	1798.71	12	1792.92	1795.00	19	839	2.26%
2021/12/21	21	1764.05	5	1764.00	1765.00	16	851	1.88%
2021/12/20	4	1746.25	13	1767.69	1745.00	-9	864	-1.04%
2021/12/17	12	1820.42	14	1819.64	1815.00	-2	871	-0.23%
2021/12/16	6	1852.50	18	1862.78	1875.00	-12	880	-1.36%
2021/12/15	22	1813.41	45.2	1810.31	1805.00	-23.2	884	-2.62%
2021/12/14	21	1813.81	37	1810.68	1785.00	-16	897	-1.78%
2021/12/13	16	1854.06	43	1848.14	1885.00	-27	905	-2.98%
2021/12/10	37	1882.70	5	1894.00	1895.00	32	904	3.54%
2021/12/09	18	1838.33	83	1842.49	1865.00	-65	913	-7.11%
2021/12/08	13	1881.15	25.7	1883.85	1865.00	-12.7	918	-1.39%
2021/12/07	62	1894.68	18	1927.50	1900.00	44	922	4.77%
2021/12/06	20	2015.75	5	2008.00	2015.00	15	921	1.63%
2021/12/03	41	2006.10	9	2003.89	2000.00	32	929	3.44%
2021/12/02	7	2007.14	12	1992.08	2015.00	-5	938	-0.53%
2021/12/01	42	1965.11	6	1979.17	2000.00	36	943	3.82%
2021/11/30	13	1928.85	32	1945.63	1945.00	-19	951	-2.00%
2021/11/29	1	1860.00	18	1848.33	1855.00	-17	962	-1.77%
2021/11/26	26	1832.89	20	1818.25	1850.00	6	975	0.62%
2021/11/25	52	1832.12	10	1832.50	1810.00	42	984	4.27%
2021/11/24	35	1945.14	7	1941.43	1915.00	28	984	2.84%
2021/11/23	13	1943.08	7	1937.14	1955.00	6	970	0.62%
2021/11/22	0	0.00	11	1930.91	1980.00	-11	966	-1.14%
2021/11/19	16	1920.00	60	1889.58	1900.00	-44	960	-4.58%
2021/11/18	25	1833.80	7	1831.43	1845.00	18	949	1.90%
2021/11/17	14	1791.43	15	1761.00	1810.00	-1	945	-0.11%
2021/11/16	12	1784.58	14	1778.57	1780.00	-2	939	-0.21%
2021/11/15	40	1712.75	30	1736.33	1755.00	10	936	1.07%
2021/11/12	15	1652.33	56	1653.48	1660.00	-41	935	-4.38%
2021/11/11	9	1682.78	31	1665.81	1645.00	-22	938	-2.34%
2021/11/10	17	1777.06	12	1775.42	1785.00	5	926	0.54%
2021/11/09	9	1731.11	41	1720.24	1705.00	-32	917	-3.49%
2021/11/08	13	1629.62	1	1610.00	1635.00	12	913	1.31%
2021/11/05	10	1595.00	42	1621.19	1605.00	-32	925	-3.46%
2021/11/04	21	1662.86	9	1660.00	1660.00	12	926	1.29%
2021/11/03	8	1676.88	18	1640.56	1640.00	-10	937	-1.07%
2021/11/02	4	1676.25	53	1661.79	1640.00	-49	935	-5.24%
2021/11/01	13	1661.54	0	0.00	1670.00	13	932	1.39%
2021/10/29	18	1662.50	38	1635.79	1625.00	-20	945	-2.12%
2021/10/28	12	1684.17	24	1678.75	1650.00	-12	952	-1.26%
2021/10/27	19	1689.47	7	1689.29	1690.00	12	951	1.26%
2021/10/26	43	1675.70	2	1665.00	1665.00	41	959	4.27%
2021/10/25	3	1636.67	17.1	1655.70	1620.00	-14.1	980	-1.44%
2021/10/22	26.1	1687.37	17	1688.53	1680.00	9.1	981	0.93%
2021/10/21	26	1689.81	12	1702.08	1655.00	14	972	1.44%
2021/10/20	16	1660.00	70	1707.14	1750.00	-54	961	-5.61%
2021/10/19	55	1645.27	61	1625.16	1620.00	-6	944	-0.64%
2021/10/18	16	1545.63	9	1542.78	1545.00	7	928	0.75%
2021/10/15	23	1531.30	20	1540.00	1515.00	3	933	0.32%
2021/10/14	5	1520.00	41	1516.22	1515.00	-36	929	-3.87%
2021/10/13	21	1496.43	18	1491.39	1480.00	3	926	0.32%
2021/10/12	27.7	1497.69	32	1506.41	1525.00	-4.3	927	-0.46%
2021/10/08	24	1595.83	127	1608.86	1565.00	-103	927	-11.10%	大賣/鉅額交易
2021/10/07	76	1551.38	20	1551.25	1565.00	56	936	5.98%
2021/10/06	23	1593.70	27	1614.82	1575.00	-4	962	-0.42%
2021/10/05	47	1662.87	12	1670.83	1660.00	35	967	3.62%
2021/10/04	12	1649.17	22	1674.09	1690.00	-10	960	-1.04%
2021/10/01	29	1686.72	43	1691.74	1705.00	-14	943	-1.48%
2021/09/30	37	1673.78	14	1713.57	1670.00	23	933	2.46%
2021/09/29	12	1754.17	21	1748.33	1735.00	-9	915	-0.98%
2021/09/28	46	1817.50	29	1803.62	1775.00	17	905	1.88%
2021/09/27	65.4	1829.40	38	1836.32	1830.00	27.4	902	3.04%
2021/09/24	10	1896.50	40	1900.00	1875.00	-30	889	-3.37%
2021/09/23	2	1980.00	48	1953.54	1930.00	-46	877	-5.24%
2021/09/22	20	1995.00	55.2	1965.44	1995.00	-35.2	868	-4.05%
2021/09/17	99	2027.87	59	2019.24	2015.00	40	873	4.58%
2021/09/16	9.1	1970.31	28	2016.61	1960.00	-18.9	859	-2.20%
2021/09/15	28	2061.96	14	2050.36	2065.00	14	847	1.65%
2021/09/14	21.1	2094.64	21	2104.76	2100.00	0.1	849	0.01%
2021/09/13	1	2150.00	29	2180.69	2130.00	-28	841	-3.33%
2021/09/10	12	2339.17	15	2338.00	2365.00	-3	830	-0.36%
2021/09/09	13	2210.77	14	2260.00	2280.00	-1	823	-0.12%
2021/09/08	29	2160.35	2	2167.50	2135.00	27	813	3.32%
2021/09/07	26	2147.50	8	2143.13	2165.00	18	804	2.24%
2021/09/06	37	2226.22	10	2257.50	2205.00	27	798	3.38%
2021/09/03	12	2303.33	20	2329.00	2285.00	-8	808	-0.99%
2021/09/02	12	2317.08	28	2335.18	2285.00	-16	793	-2.02%
2021/09/01	13	2252.31	13.3	2127.93	2260.00	-0.3	772	-0.03%
2021/08/31	2	2040.00	20	2065.75	2075.00	-18	762	-2.36%
2021/08/30	34	1981.62	6	2028.33	2035.00	28	755	3.71%
2021/08/27	1	1860.00	1	1855.00	1860.00	0	752	0.00%
2021/08/26	1	1860.00	17	1867.35	1830.00	-16	758	-2.11%
2021/08/25	0	0.00	12	1958.33	1955.00	-12	766	-1.56%
2021/08/24	14	1955.36	7	1933.57	1900.00	7	771	0.91%
2021/08/23	10	1891.50	4	1885.00	1875.00	6	777	0.77%
2021/08/20	12	1851.25	2	1820.00	1850.00	10	800	1.25%
2021/08/19	3	1800.00	9	1808.33	1785.00	-6	809	-0.74%
2021/08/18	18	1817.78	11	1771.82	1830.00	7	827	0.85%
2021/08/17	3.9	1843.48	13	1874.62	1800.00	-9.1	831	-1.10%
2021/08/16	4	1890.00	4	1907.50	1930.00	0	830	0.00%
2021/08/13	7	1940.00	10	1927.50	1900.00	-3	838	-0.36%
2021/08/12	7	1932.14	21	1930.00	1975.00	-14	847	-1.65%
2021/08/11	5	1829.00	7	1877.14	1835.00	-2	854	-0.23%
2021/08/10	7	1917.86	64	1918.36	1895.00	-57	867	-6.57%
2021/08/09	9	1940.00	18	1943.06	1910.00	-9	896	-1.00%
2021/08/06	5	2050.00	0	0.00	2040.00	5	893	0.56%
2021/08/05	8	2087.50	6	2063.33	2070.00	2	925	0.22%
2021/08/04	24	2160.00	9	2113.89	2100.00	15	954	1.57%
2021/08/03	7	2154.29	6	2201.67	2205.00	1	954	0.10%
2021/08/02	9	2009.44	2	2000.00	2005.00	7	941	0.74%
2021/07/30	0	0.00	22	2035.68	1955.00	-22	938	-2.34%
2021/07/29	3	2035.00	19	2083.68	2105.00	-16	931	-1.72%
2021/07/28	8	1876.88	0	0.00	1915.00	8	913	0.88%
2021/07/27	4	1862.50	8	1873.13	1860.00	-4	916	-0.44%
2021/07/26	2	1902.50	1	1930.00	1900.00	1	920	0.11%
2021/07/23	8	1859.38	4	1872.50	1880.00	4	953	0.42%
2021/07/22	17	1890.59	2	1875.00	1850.00	15	971	1.54%
2021/07/21	22	1900.23	1	1910.00	1860.00	21	992	2.12%
2021/07/20	20	1887.50	5	1883.00	1860.00	15	1,001	1.50%
2021/07/19	16	1855.63	7	1851.43	1870.00	9	1,004	0.90%
2021/07/16	9	1834.44	11	1791.82	1855.00	-2	1,006	-0.20%
2021/07/15	36	1809.17	51	1810.69	1785.00	-15	1,013	-1.48%
2021/07/14	39	1775.13	32	1763.91	1820.00	7	1,006	0.70%
2021/07/13	15	1699.67	41	1696.71	1740.00	-26	989	-2.63%
2021/07/12	23	1503.70	1	1535.00	1585.00	22	952	2.31%
2021/07/09	0	0.00	6	1464.17	1445.00	-6	949	-0.63%
2021/07/08	14	1465.71	19	1445.00	1475.00	-5	957	-0.52%
2021/07/07	26	1480.19	16	1441.88	1440.00	10	970	1.03%
2021/07/06	1	1470.00	8	1471.25	1455.00	-7	995	-0.70%
2021/07/05	3	1471.67	8	1473.75	1465.00	-5	1,002	-0.50%
2021/07/02	5	1444.00	50	1441.00	1450.00	-45	1,002	-4.49%
2021/07/01	8	1356.25	9	1372.22	1375.00	-1	991	-0.10%
2021/06/30	12	1337.08	12	1337.92	1345.00	0	990	0.00%
2021/06/29	41	1344.27	5	1348.00	1330.00	36	992	3.63%
2021/06/28	42	1334.76	40	1338.88	1350.00	2	991	0.20%
2021/06/25	5	1432.00	0	0.00	1410.00	5	980	0.51%
2021/06/24	13	1425.39	3	1415.00	1435.00	10	983	1.02%
2021/06/23	25	1403.00	6	1417.50	1405.00	19	985	1.93%
2021/06/22	18	1426.94	2	1415.00	1415.00	16	979	1.63%
2021/06/21	7	1459.29	1	1490.00	1450.00	6	979	0.61%
2021/06/18	10	1516.00	73	1505.69	1475.00	-63	983	-6.41%
2021/06/17	6	1502.50	1	1505.00	1505.00	5	981	0.51%
2021/06/16	0	0.00	1	1510.00	1500.00	-1	993	-0.10%
2021/06/15	17	1546.47	7	1540.71	1550.00	10	996	1.00%
2021/06/11	3	1545.00	15	1517.00	1500.00	-12	998	-1.20%
2021/06/10	6	1430.00	0	0.00	1435.00	6	983	0.61%
2021/06/09	7	1415.00	7	1408.57	1410.00	0	985	0.00%
2021/06/08	3	1420.00	6	1429.17	1410.00	-3	990	-0.30%
2021/06/07	7	1388.57	3	1400.00	1395.00	4	1,010	0.40%
2021/06/04	12	1424.17	5	1425.00	1435.00	7	1,013	0.69%
2021/06/03	16	1437.19	8	1435.00	1430.00	8	1,024	0.78%
2021/06/02	20	1449.75	14	1415.71	1395.00	6	1,023	0.59%
2021/06/01	10	1507.00	15	1510.00	1485.00	-5	1,016	-0.49%
2021/05/31	25	1508.00	8	1491.25	1510.00	17	1,019	1.67%
2021/05/28	7	1442.86	30	1479.00	1440.00	-23	1,011	-2.27%
2021/05/27	14	1433.21	34	1438.38	1455.00	-20	994	-2.01%
2021/05/26	18	1430.83	49	1445.20	1465.00	-31	992	-3.12%
2021/05/25	28	1351.96	13	1373.08	1355.00	15	987	1.52%
2021/05/24	11	1305.91	27	1324.63	1340.00	-16	988	-1.62%
2021/05/21	11	1285.91	41	1281.10	1280.00	-30	1,004	-2.99%
2021/05/20	15	1265.33	59	1271.53	1245.00	-44	1,006	-4.37%
2021/05/19	32	1245.94	96	1253.49	1225.00	-64	1,012	-6.32%
2021/05/18	27	1219.82	162	1213.89	1285.00	-135	1,007	-13.40%	大賣/鉅額交易
2021/05/17	64	1145.47	204	1176.13	1180.00	-140	991	-14.13%	大賣/鉅額交易
2021/05/14	29	1093.79	6	1099.17	1100.00	23	955	2.41%
2021/05/13	36	1032.22	61	1027.80	1000.00	-25	951	-2.63%
2021/05/12	65	1030.85	38.1	1067.34	1090.00	26.9	929	2.89%
2021/05/11	16	981.13	16	1000.38	994.00	0	919	0.00%
2021/05/10	52	1052.21	12	1045.83	1035.00	40	916	4.36%
2021/05/07	11	1078.18	22	1086.36	1075.00	-11	925	-1.19%
2021/05/06	33	1046.97	11	1053.64	1055.00	22	937	2.35%
2021/05/05	23	1029.78	27	1027.96	1015.00	-4	956	-0.42%
2021/05/04	41	1059.39	81	1089.88	1045.00	-40	967	-4.13%
2021/05/03	17	1143.53	64	1144.77	1115.00	-47	958	-4.90%
2021/04/29	26	1227.31	44	1236.02	1180.00	-18	969	-1.86%
2021/04/28	124	1203.55	47	1207.77	1240.00	77	932	8.26%	大買/
2021/04/27	49	1140.00	58	1145.43	1130.00	-9	917	-0.98%
2021/04/26	98	1133.32	27	1116.11	1150.00	71	897	7.91%
2021/04/23	56	1098.75	4	1082.50	1090.00	52	888	5.85%
2021/04/22	24	1128.96	21	1115.24	1090.00	3	885	0.34%
2021/04/21	45	1136.56	10	1143.00	1130.00	35	882	3.97%
2021/04/20	44	1180.34	13	1186.15	1175.00	31	878	3.53%
2021/04/19	32	1203.59	0	0.00	1190.00	32	873	3.66%
2021/04/16	35	1268.14	19	1282.90	1290.00	16	873	1.83%
2021/04/15	98	1201.48	134	1205.60	1215.00	-36	874	-4.12%	大賣/
2021/04/14	47	1215.85	87	1215.75	1210.00	-40	864	-4.63%
2021/04/13	58	1228.28	55	1229.91	1215.00	3	868	0.35%
2021/04/12	139	1277.63	3	1253.33	1245.00	136	872	15.59%	大買/鉅額交易
2021/04/09	2	1345.00	0	0.00	1345.00	2	856	0.23%
2021/04/08	12	1493.75	3	1495.00	1490.00	9	850	1.06%
2021/04/07	3	1493.33	8	1492.50	1490.00	-5	858	-0.58%
2021/04/06	2	1500.00	3	1500.00	1500.00	-1	862	-0.12%
2021/04/01	13	1496.15	67	1491.60	1480.00	-54	867	-6.22%
2021/03/31	7	1489.29	127	1490.43	1490.00	-120	866	-13.84%	大賣/鉅額交易
2021/03/30	4	1532.50	17	1520.88	1515.00	-13	867	-1.50%
2021/03/29	10	1530.50	21	1519.05	1505.00	-11	869	-1.27%
2021/03/26	12	1535.83	6	1533.33	1540.00	6	872	0.69%
2021/03/25	6	1519.17	24	1512.51	1500.00	-18	874	-2.06%
2021/03/24	14	1490.00	15	1486.00	1505.00	-1	876	-0.11%
2021/03/23	16	1526.25	13	1525.77	1505.00	3	886	0.34%
2021/03/22	12	1464.17	7	1494.29	1495.00	5	905	0.55%
2021/03/19	45	1479.33	26	1487.71	1465.00	19	906	2.10%
2021/03/18	13	1571.15	38	1564.21	1555.00	-25	897	-2.79%
2021/03/17	18	1579.17	11	1573.64	1560.00	7	906	0.77%
2021/03/16	12	1565.42	20	1561.00	1570.00	-8	911	-0.88%
2021/03/15	15	1551.67	6	1544.17	1545.00	9	913	0.99%
2021/03/12	49	1544.90	11	1540.91	1535.00	38	918	4.14%
2021/03/11	81	1536.79	25	1534.80	1540.00	56	920	6.09%
2021/03/10	98	1631.84	15	1631.00	1620.00	83	901	9.20%
2021/03/09	7	1605.00	32	1630.94	1595.00	-25	903	-2.77%
2021/03/08	8	1706.25	16	1697.81	1690.00	-8	893	-0.90%
2021/03/05	10	1688.00	14	1685.00	1675.00	-4	906	-0.44%
2021/03/04	1	1715.00	20	1708.25	1720.00	-19	912	-2.08%
2021/03/03	6	1710.83	14	1701.43	1730.00	-8	917	-0.87%
2021/03/02	10	1698.50	67	1726.57	1685.00	-57	934	-6.10%
2021/02/26	7	1707.86	30	1696.17	1700.00	-23	938	-2.45%
2021/02/25	17	1718.53	18	1725.83	1745.00	-1	937	-0.11%
2021/02/24	22	1668.18	21	1688.57	1665.00	1	944	0.11%
2021/02/23	12	1678.33	80	1676.44	1700.00	-68	937	-7.25%
2021/02/22	10	1732.00	94	1748.94	1745.00	-84	924	-9.08%
2021/02/19	8	1764.38	8	1763.13	1755.00	0	929	0.00%
2021/02/18	36	1861.11	14	1863.21	1855.00	22	928	2.37%
2021/02/17	41	1930.98	8	1916.88	1910.00	33	943	3.50%
2021/02/05	8	1956.88	7	1966.43	1955.00	1	946	0.11%
2021/02/04	6	1934.17	8	1989.38	1935.00	-2	962	-0.21%
2021/02/03	5.4	2032.35	9	2035.00	2025.00	-3.6	976	-0.36%
2021/02/02	18	2060.83	16	2030.63	2045.00	2	989	0.20%
2021/02/01	4	1885.00	29	1918.10	1980.00	-25	996	-2.51%
2021/01/29	20	1932.75	15	1915.00	1905.00	5	1,013	0.49%
2021/01/28	19	1897.90	40	1901.13	1895.00	-21	1,021	-2.06%
2021/01/27	173	1893.35	14	1872.86	1945.00	159	1,023	15.53%	大買/鉅額交易
2021/01/26	157	1880.13	44	1850.46	1845.00	113	1,013	11.15%	大買/鉅額交易
2021/01/25	15	1789.33	6	1781.67	1785.00	9	1,004	0.90%
2021/01/22	15	1848.00	25	1859.20	1855.00	-10	1,014	-0.99%
2021/01/21	27	1760.56	11	1750.46	1750.00	16	1,003	1.59%
2021/01/20	66	1726.06	24	1719.58	1715.00	42	1,001	4.19%
2021/01/19	17	1742.65	5	1752.00	1765.00	12	1,003	1.20%
2021/01/18	53	1722.45	1	1725.00	1730.00	52	1,006	5.16%
2021/01/15	42	1800.00	17	1864.12	1785.00	25	1,009	2.48%
2021/01/14	30	1846.17	26	1844.62	1840.00	4	1,017	0.39%
2021/01/13	34	1922.35	11	1923.18	1915.00	23	1,033	2.23%
2021/01/12	6	1875.00	15	1863.34	1860.00	-9	1,055	-0.85%
2021/01/11	4	1843.75	9	1826.67	1885.00	-5	1,053	-0.47%
2021/01/08	21	1827.38	31	1842.42	1835.00	-10	1,054	-0.95%
2021/01/07	7	1726.43	20	1728.50	1745.00	-13	1,049	-1.24%
2021/01/06	12	1710.00	30	1738.17	1705.00	-18	1,054	-1.71%
2021/01/05	25	1688.00	29	1696.72	1715.00	-4	1,049	-0.38%
2021/01/04	10	1601.00	13	1606.15	1625.00	-3	1,047	-0.29%
2020/12/31	6	1570.00	4	1567.50	1570.00	2	1,061	0.19%
2020/12/30	22	1553.41	2	1585.00	1580.00	20	1,067	1.87%
2020/12/29	18	1529.72	0	0.00	1535.00	18	1,072	1.68%
2020/12/28	30	1533.50	14	1543.57	1535.00	16	1,078	1.48%
2020/12/25	1	1565.00	5	1565.00	1570.00	-4	1,091	-0.37%
2020/12/24	0	0.00	8	1595.63	1585.00	-8	1,105	-0.72%
2020/12/23	15	1594.00	5	1597.00	1595.00	10	1,115	0.90%
2020/12/22	30	1618.67	9	1616.11	1595.00	21	1,131	1.86%
2020/12/21	7	1658.57	9	1646.67	1670.00	-2	1,154	-0.17%
2020/12/18	6.1	1691.10	6	1685.00	1680.00	0.1	1,171	0.01%
2020/12/17	10	1694.00	26	1724.62	1695.00	-16	1,178	-1.36%
2020/12/16	68	1740.29	19	1737.11	1745.00	49	1,175	4.17%
2020/12/15	12	1670.83	4	1655.00	1645.00	8	1,159	0.69%
2020/12/14	4	1642.50	17	1639.41	1640.00	-13	1,159	-1.12%
2020/12/11	17	1663.24	7	1676.43	1680.00	10	1,172	0.85%
2020/12/10	10	1625.50	18	1633.89	1610.00	-8	1,170	-0.68%
2020/12/09	10	1691.50	6	1698.33	1690.00	4	1,178	0.34%
2020/12/08	6	1670.00	11	1678.18	1665.00	-5	1,201	-0.42%
2020/12/07	10	1677.00	6	1676.67	1705.00	4	1,219	0.33%
2020/12/04	13	1644.62	5	1654.00	1650.00	8	1,244	0.64%
2020/12/03	7.3	1674.22	46	1666.96	1655.00	-38.7	1,263	-3.06%
2020/12/02	0	0.00	9	1656.67	1655.00	-9	1,290	-0.70%
2020/12/01	11	1648.64	39	1644.36	1645.00	-28	1,313	-2.13%
2020/11/30	16	1639.69	7	1635.71	1645.00	9	1,306	0.69%
2020/11/27	1	1619.56	39	1601.54	1620.00	-38	1,305	-2.91%
2020/11/26	28	1609.82	35	1616.86	1635.00	-7	1,318	-0.53%
2020/11/25	21.3	1555.13	61	1574.75	1545.00	-39.7	1,353	-2.93%
2020/11/24	3	1590.00	23	1580.87	1590.00	-20	1,356	-1.47%
2020/11/23	41.1	1578.82	51	1589.02	1575.00	-9.9	1,359	-0.73%
2020/11/20	3	1531.67	33	1520.76	1510.00	-30	1,349	-2.22%
2020/11/19	21	1554.76	13	1553.85	1540.00	8	1,349	0.59%
2020/11/18	41.2	1572.60	25.2	1558.14	1575.00	16.1	1,349	1.19%
2020/11/17	32	1568.44	72	1554.10	1540.00	-40	1,337	-2.99%
2020/11/16	34	1538.53	50	1544.80	1560.00	-16	1,333	-1.20%
2020/11/13	14	1443.21	28	1434.82	1455.00	-14	1,322	-1.06%
2020/11/12	25	1439.20	12	1429.58	1425.00	13	1,333	0.97%
2020/11/11	2	1487.50	7	1483.57	1465.00	-5	1,333	-0.37%
2020/11/10	19	1562.90	9	1584.44	1525.00	10	1,327	0.75%
2020/11/09	7	1604.29	42	1594.05	1610.00	-35	1,325	-2.64%
2020/11/06	26	1600.77	1	1535.00	1620.00	25	1,305	1.92%
2020/11/05	13	1480.39	14	1450.36	1475.00	-1	1,287	-0.08%
2020/11/04	4	1400.00	3	1405.00	1405.00	1	1,282	0.08%
2020/11/03	1	1455.00	0	0.00	1440.00	1	1,275	0.08%
2020/11/02	2	1427.50	100	1432.00	1425.00	-98	1,272	-7.70%
2020/10/30	14	1450.71	95	1469.53	1435.00	-81	1,274	-6.35%
2020/10/29	29	1502.24	91	1506.59	1500.00	-62	1,269	-4.89%
2020/10/27	2	1545.00	0	0.00	1550.00	2	1,276	0.16%
2020/10/26	0	0.00	1	1590.00	1570.00	-1	1,281	-0.08%
2020/10/23	18	1590.28	0	0.00	1580.00	18	1,289	1.40%
2020/10/22	2	1577.50	13.8	1589.57	1575.00	-11.8	1,290	-0.91%
2020/10/21	19	1695.00	8	1666.25	1640.00	11	1,287	0.85%
2020/10/20	1	1605.00	14	1628.93	1655.00	-13	1,288	-1.01%
2020/10/19	4.2	1510.39	0	0.00	1505.00	4.2	1,272	0.33%
2020/10/16	34	1515.88	13	1505.77	1500.00	21	1,274	1.65%
2020/10/15	1	1530.00	0	0.00	1525.00	1	1,275	0.08%
2020/10/14	0	0.00	13	1537.69	1505.00	-13	1,275	-1.02%
2020/10/13	4	1558.75	28	1575.54	1570.00	-24	1,269	-1.89%
2020/10/12	12.8	1526.95	32	1512.81	1515.00	-19.2	1,266	-1.52%
2020/10/08	1	1545.00	5	1605.00	1545.00	-4	1,263	-0.32%
2020/10/07	18	1501.39	0	0.00	1500.00	18	1,253	1.44%
2020/10/06	1	1470.00	3	1493.33	1470.00	-2	1,264	-0.16%
2020/10/05	60	1488.42	1	1450.00	1510.00	59	1,269	4.65%
2020/09/30	3	1455.00	0	0.00	1455.00	3	1,267	0.24%
2020/09/29	2	1440.00	0	0.00	1395.00	2	1,260	0.16%
2020/09/28	0.3	1465.00	0	1465.00	1460.00	0.2	1,262	0.02%
2020/09/25	1	1425.00	0	0.00	1415.00	1	1,264	0.08%
2020/09/24	5	1427.00	2	1470.00	1405.00	3	1,259	0.24%
2020/09/23	47	1535.96	2	1555.00	1555.00	45	1,238	3.63%
2020/09/22	2	1470.00	10	1469.00	1465.00	-8	1,227	-0.65%
2020/09/21	0	0.00	24	1499.17	1465.00	-24	1,231	-1.95%
2020/09/18	42	1487.14	15	1478.33	1475.00	27	1,234	2.19%
2020/09/17	12	1500.00	3	1496.67	1495.00	9	1,243	0.72%
2020/09/16	4	1501.25	0	0.00	1490.00	4	1,248	0.32%
2020/09/15	0	0.00	42	1465.95	1500.00	-42	1,243	-3.38%
2020/09/14	67	1482.46	4	1473.75	1470.00	63	1,252	5.03%
2020/09/11	9	1450.56	127.1	1416.24	1485.00	-118.1	1,248	-9.46%	大賣/鉅額交易
2020/09/10	14	1473.93	14	1461.43	1430.00	0	1,222	0.00%
2020/09/09	18	1412.78	4	1431.25	1430.00	14	1,203	1.16%
2020/09/08	2	1442.50	40.3	1456.65	1480.00	-38.3	1,184	-3.23%
2020/09/07	26	1407.69	18	1471.94	1375.00	8	1,175	0.68%
2020/09/04	31	1547.58	152	1567.80	1525.00	-121	1,161	-10.41%	大賣/鉅額交易
2020/09/03	78	1696.47	30	1703.50	1690.00	48	1,145	4.19%
2020/09/02	0	0.00	16	1703.75	1700.00	-16	1,140	-1.40%
2020/09/01	91	1676.81	150	1697.03	1665.00	-59	1,135	-5.19%	大賣/
2020/08/31	168.1	1789.72	33	1766.21	1765.00	135.1	1,114	12.11%	大買/鉅額交易
2020/08/28	0	0.00	12	1754.58	1760.00	-12	1,069	-1.12%
2020/08/27	3	1811.67	3	1816.67	1740.00	0	1,063	0.00%
2020/08/26	30	1798.17	1	1740.00	1775.00	29	1,069	2.71%
2020/08/25	21	1737.38	2	1715.00	1715.00	19	1,066	1.78%
2020/08/24	40	1761.50	2	1710.00	1765.00	38	1,062	3.58%
2020/08/21	48	1700.21	6	1705.83	1685.00	42	1,068	3.93%
2020/08/20	9	1663.89	4	1675.00	1645.00	5	1,076	0.46%
2020/08/19	10	1710.50	11	1716.36	1700.00	-1	1,068	-0.09%
2020/08/18	37	1682.30	4	1710.00	1685.00	33	1,064	3.10%
2020/08/17	39	1771.92	11	1782.27	1780.00	28	1,051	2.66%
2020/08/14	27	1819.26	1	1780.00	1845.00	26	1,045	2.49%
2020/08/13	16	1798.44	32	1792.19	1775.00	-16	1,045	-1.53%
2020/08/12	5	1732.00	0	0.00	1705.00	5	1,043	0.48%
2020/08/11	1	1825.00	21	1825.00	1800.00	-20	1,061	-1.88%
2020/08/10	17	1867.35	2	1825.00	1815.00	15	1,075	1.40%
2020/08/07	34	1933.24	1	1950.00	1950.00	33	1,094	3.02%
2020/08/06	30	1926.33	53	1940.19	1960.00	-23	1,106	-2.08%
2020/08/05	8	1877.50	18	1898.61	1885.00	-10	1,113	-0.90%
2020/08/04	30	1792.50	1	1790.00	1790.00	29	1,129	2.57%
2020/08/03	23	1806.52	9	1795.00	1780.00	14	1,133	1.23%
2020/07/31	28	1826.79	4	1830.00	1850.00	24	1,133	2.12%
2020/07/30	8	1815.00	53	1812.36	1805.00	-45	1,131	-3.98%
2020/07/29	48	1799.38	15	1811.33	1850.00	33	1,136	2.90%
2020/07/28	4	1755.00	15	1786.67	1750.00	-11	1,131	-0.97%
2020/07/27	56	1821.16	4	1810.00	1830.00	52	1,158	4.49%
2020/07/24	25	1765.00	6	1775.00	1720.00	19	1,176	1.62%
2020/07/23	2	1742.50	0	0.00	1810.00	2	1,178	0.17%
2020/07/20	22	1587.96	6	1581.67	1600.00	16	1,199	1.33%
2020/07/17	13	1611.92	1	1605.00	1605.00	12	1,194	1.00%
2020/07/16	2	1610.00	0	0.00	1620.00	2	1,201	0.17%
2020/07/15	19	1628.68	5	1625.00	1605.00	14	1,218	1.15%
2020/07/14	23	1688.70	3	1683.33	1665.00	20	1,232	1.62%
2020/07/13	1	1710.00	0	0.00	1710.00	1	1,239	0.08%
2020/07/10	37	1744.46	6	1742.50	1735.00	31	1,243	2.49%
2020/07/09	21	1721.43	1	1715.00	1720.00	20	1,256	1.59%
2020/07/08	87	1689.31	52	1689.14	1680.00	35	1,272	2.75%
2020/07/07	67	1699.63	3	1693.33	1685.00	64	1,270	5.04%
2020/07/06	0	0.00	8.5	1640.93	1720.00	-8.5	1,261	-0.67%
2020/07/03	0	0.00	15	1602.67	1585.00	-15	1,251	-1.20%
2020/07/02	0	0.00	12	1550.00	1550.00	-12	1,250	-0.96%
2020/07/01	0	0.00	1	1515.00	1530.00	-1	1,256	-0.08%
2020/06/30	0.6	1435.00	6	1444.17	1435.00	-5.4	1,258	-0.43%
2020/06/29	4	1550.00	30	1498.50	1455.00	-26	1,279	-2.03%
2020/06/24	2	1525.00	5	1542.13	1560.00	-3	1,288	-0.24%
2020/06/23	0	0.00	7	1437.14	1425.00	-7	1,314	-0.53%
2020/06/22	0	0.00	5	1431.00	1460.00	-5	1,330	-0.38%
2020/06/19	171	1369.53	7	1417.14	1365.00	164	1,347	12.17%	大買/鉅額交易
2020/06/18	3	1408.33	25	1405.00	1420.00	-22	1,353	-1.62%
2020/06/17	13	1338.46	14	1331.07	1330.00	-1	1,358	-0.07%
2020/06/16	2	1365.00	25	1353.60	1360.00	-23	1,385	-1.66%
2020/06/15	5	1292.00	39	1319.74	1300.00	-34	1,403	-2.42%
2020/06/12	6.5	1366.92	15	1355.00	1370.00	-8.5	1,418	-0.60%
2020/06/11	13	1338.85	23	1332.83	1325.00	-10	1,432	-0.70%
2020/06/10	7	1249.29	19	1266.84	1280.00	-12	1,425	-0.84%
2020/06/09	0	0.00	4	1161.25	1165.00	-4	1,443	-0.28%
2020/06/08	3	1120.00	7	1127.14	1145.00	-4	1,488	-0.27%
2020/06/05	6	1102.50	4	1100.00	1120.00	2	1,523	0.13%
2020/06/04	6	1109.17	0	0.00	1085.00	6	1,543	0.39%
2020/06/03	4	1127.50	10	1130.00	1125.00	-6	1,559	-0.38%
2020/06/02	3	1090.00	51	1107.06	1090.00	-48	1,567	-3.06%
2020/06/01	15	1194.33	0	0.00	1200.00	15	1,576	0.95%
2020/05/28	24	1151.25	5	1152.00	1170.00	19	1,595	1.19%
2020/05/27	2	1110.00	0	0.00	1115.00	2	1,589	0.13%
2020/05/26	2	1185.00	0	0.00	1185.00	2	1,582	0.13%
2020/05/25	10	1191.00	0	0.00	1170.00	10	1,592	0.63%
2020/05/22	7	1150.71	28	1122.14	1170.00	-21	1,620	-1.30%
2020/05/20	0	0.00	2	1140.00	1165.00	-2	1,598	-0.13%
2020/05/19	2	1120.00	13	1103.08	1105.00	-11	1,597	-0.69%
2020/05/15	3	1038.33	0	0.00	1050.00	3	1,579	0.19%
2020/05/14	115	982.95	4	950.00	956.00	111	1,561	7.11%	大買/鉅額交易
2020/05/13	26	948.00	0	0.00	968.00	26	1,554	1.67%
2020/05/12	2	925.00	28	920.07	930.00	-26	1,556	-1.67%
2020/05/08	0	0.00	15	850.33	866.00	-15	1,543	-0.97%
2020/05/06	3	861.00	13	846.15	854.00	-10	1,561	-0.64%
2020/04/30	0	0.00	2	862.00	838.00	-2	1,567	-0.13%
2020/04/28	1	831.00	0	0.00	831.00	1	1,530	0.07%
2020/04/27	34	797.18	0	0.00	799.00	34	1,530	2.22%
2020/04/24	75.8	778.46	10	788.90	783.00	65.8	1,542	4.27%
2020/04/23	87	759.24	1.8	761.00	761.00	85.2	1,543	5.52%
2020/04/22	0	0.00	19	728.37	748.00	-19	1,530	-1.24%
2020/04/21	53	755.00	0	0.00	736.00	53	1,538	3.45%
2020/04/17	0	0.00	5	733.80	737.00	-5	1,523	-0.33%
2020/04/16	5	738.80	22.9	735.83	730.00	-17.9	1,508	-1.19%
2020/04/15	56	762.09	9	757.00	758.00	47	1,492	3.15%
2020/04/14	1	774.00	5	747.60	774.00	-4	1,475	-0.27%
2020/04/13	0	0.00	3	711.33	706.00	-3	1,451	-0.21%
2020/04/09	0	0.00	1	778.00	778.00	-1	1,423	-0.07%
2020/04/08	3	791.00	1	787.00	787.00	2	1,420	0.14%
2020/04/07	4	819.50	0	0.00	786.00	4	1,417	0.28%
2020/04/06	22	794.68	13.3	797.75	795.00	8.7	1,402	0.62%
2020/04/01	1	788.00	3	787.00	788.00	-2	1,389	-0.14%
2020/03/31	2	780.00	1	823.00	770.00	1	1,375	0.07%
2020/03/30	1	802.00	0	0.00	802.00	1	1,339	0.07%
2020/03/27	0	0.00	1	755.00	780.00	-1	1,316	-0.08%
2020/03/26	1	703.00	1	702.00	743.00	0	1,274	0.00%
2020/03/25	0	0.00	10.3	708.27	701.00	-10.3	1,258	-0.82%
2020/03/24	5	686.20	2	684.00	698.00	3	1,230	0.24%
2020/03/23	1	622.00	4.5	588.06	635.00	-3.5	1,205	-0.29%
2020/03/20	8	649.25	3.3	633.90	626.00	4.7	1,187	0.39%
2020/03/19	1	694.00	2	694.00	617.00	-1	1,161	-0.09%
2020/03/18	0	0.00	4	692.00	685.00	-4	1,139	-0.35%
2020/03/17	1	669.00	1	669.00	672.00	0	1,118	0.00%
2020/03/12	8	783.75	101	771.35	776.00	-93	1,039	-8.95%	大賣/
2020/03/11	8	850.00	75	834.21	801.00	-67	990	-6.76%
2020/03/10	0	0.00	2	836.50	859.00	-2	949	-0.21%
2020/03/09	2	871.50	106	848.21	832.00	-104	932	-11.15%	大賣/鉅額交易
2020/03/06	0	0.00	4	895.00	900.00	-4	927	-0.43%
2020/03/05	105	849.40	5	857.60	882.00	100	922	10.84%	大買/
2020/03/04	2	827.00	15	811.13	802.00	-13	899	-1.44%
2020/03/03	32	817.88	6	831.67	827.00	26	906	2.87%
2020/03/02	15	781.47	4	785.50	771.00	11	880	1.25%
2020/02/26	2	789.00	1	785.00	785.00	1	862	0.12%
2020/02/25	19	770.21	6	763.00	785.00	13	847	1.53%
2020/02/20	5	905.60	1	918.00	903.00	4	823	0.49%
2020/02/19	16	917.00	1	910.00	902.00	15	819	1.83%
2020/02/18	26	905.77	2.7	915.92	895.00	23.3	810	2.88%
2020/02/17	32	926.69	15	933.33	925.00	17	801	2.12%
2020/02/14	1	967.00	1	967.00	951.00	0	785	0.00%
2020/02/13	15	968.93	27	956.56	952.00	-12	784	-1.53%
2020/02/12	34	947.09	9	969.11	959.00	25	776	3.22%
2020/02/11	1	906.00	4	912.75	910.00	-3	754	-0.40%
2020/02/10	3	885.00	4	913.50	900.00	-1	736	-0.14%
2020/02/07	4	925.25	3	918.33	910.00	1	719	0.14%
2020/02/06	12	878.67	5	922.00	958.00	7	705	0.99%
2020/02/05	32	850.44	0	0.00	871.00	32	689	4.64%
2020/02/04	0	0.00	3	823.67	813.00	-3	671	-0.45%
2020/02/03	1	781.00	20	779.95	804.00	-19	660	-2.88%
2020/01/31	6	796.83	4	795.50	798.00	2	651	0.31%
2020/01/30	0	0.00	56	781.82	766.00	-56	648	-8.64%
2020/01/20	9	812.56	359	806.42	818.00	-350	628	-55.65%	大賣/鉅額交易
2020/01/17	0	0.00	12	786.67	788.00	-12	605	-1.98%
2020/01/16	56	749.54	16	760.49	769.00	40	584	6.86%
2020/01/15	14	709.43	0	0.00	707.00	14	563	2.49%
2020/01/14	25	710.20	1	720.00	709.00	24	563	4.26%
2020/01/13	26	703.65	2	723.00	723.00	24	551	4.35%
2020/01/10	12	660.17	0	0.00	658.00	12	538	2.23%
2020/01/09	15	657.00	3	654.00	658.00	12	543	2.21%
2020/01/08	29	626.59	2	635.00	635.00	27	551	4.89%
2020/01/07	13	617.15	0	0.00	615.00	13	549	2.37%
2020/01/06	6	625.00	0	0.00	616.00	6	554	1.08%
2020/01/03	5	631.40	0	0.00	632.00	5	550	0.91%
2020/01/02	2	639.00	1	639.00	639.00	1	556	0.18%
2019/12/30	2	637.00	0	0.00	650.00	2	571	0.35%
2019/12/27	1	632.00	1	635.00	635.00	0	580	0.00%
2019/12/26	1	633.00	0	0.00	635.00	1	589	0.17%
2019/12/24	0	0.00	1	631.00	629.00	-1	602	-0.17%
2019/12/23	0	0.00	3	620.67	627.00	-3	610	-0.49%
2019/12/20	1	621.00	1	608.00	608.00	0	626	0.00%
2019/12/19	11	641.27	0	0.00	612.00	11	625	1.76%
2019/12/18	1	640.00	0	0.00	640.00	1	622	0.16%
2019/12/13	1	625.00	0	0.00	625.00	1	669	0.15%
2019/12/11	2	618.50	0	0.00	630.00	2	669	0.30%
2019/12/10	0	0.00	4	604.50	602.00	-4	663	-0.60%
2019/12/05	0	0.00	41	611.27	606.00	-41	680	-6.02%
2019/12/03	42.6	598.24	6	604.17	606.00	36.6	691	5.29%
2019/11/29	2	567.00	1	565.00	567.00	1	665	0.15%
2019/11/28	26	579.62	0	0.00	581.00	26	657	3.95%
2019/11/27	21	584.43	1	556.00	581.00	20	663	3.02%
2019/11/26	10	547.90	1	547.00	551.00	9	651	1.38%
2019/11/25	2	544.00	0	0.00	544.00	2	666	0.30%
2019/11/22	0	0.00	3	544.00	545.00	-3	674	-0.44%
2019/11/21	0	0.00	8	540.00	551.00	-8	690	-1.16%
2019/11/20	10	550.40	5	543.00	555.00	5	705	0.71%
2019/11/19	0	0.00	9	536.78	545.00	-9	705	-1.28%
2019/11/18	0	0.00	2.7	537.21	532.00	-2.7	711	-0.38%
2019/11/15	9	541.00	0	0.00	545.00	9	723	1.24%
2019/11/14	3	535.33	7	537.00	538.00	-4	725	-0.55%
2019/11/13	1	532.00	6	525.00	532.00	-5	722	-0.69%
2019/11/12	0	0.00	19	524.26	533.00	-19	725	-2.62%
2019/11/11	28	524.29	2	526.00	529.00	26	723	3.59%
2019/11/08	11	513.00	1	512.00	513.00	10	714	1.40%
2019/11/07	3	509.00	5	506.00	509.00	-2	737	-0.27%
2019/11/06	7	507.00	1	509.00	507.00	6	742	0.81%
2019/11/05	1.1	504.05	4	503.25	504.00	-2.9	743	-0.40%
2019/11/04	0	0.00	5	504.20	503.00	-5	744	-0.67%
2019/10/31	0	0.00	23	494.30	490.00	-23	749	-3.07%
2019/10/30	6	502.00	10	498.00	502.00	-4	748	-0.53%
2019/10/29	15	511.00	16	504.50	502.00	-1	748	-0.13%
2019/10/28	0	0.00	3	496.17	498.50	-3	741	-0.40%
2019/10/25	2	500.50	3	493.50	500.00	-1	744	-0.13%
2019/10/24	2	490.00	0	0.00	490.00	2	743	0.27%
2019/10/22	1	503.00	0	0.00	503.00	1	739	0.14%
2019/10/21	5	532.80	1	526.00	512.00	4	739	0.54%
2019/10/18	2.5	535.25	11	532.09	533.00	-8.5	744	-1.15%
2019/10/17	7	527.57	4	530.00	537.00	3	757	0.40%
2019/10/16	2	522.00	10	522.40	522.00	-8	755	-1.06%
2019/10/15	0	0.00	6	509.00	503.00	-6	745	-0.80%
2019/10/14	0	0.00	10	510.40	518.00	-10	761	-1.31%
2019/10/09	49	499.42	3	496.50	500.00	46	772	5.96%
2019/10/08	2	495.50	1	510.00	495.50	1	783	0.13%
2019/10/07	2	504.00	2	503.75	508.00	0	800	0.00%
2019/10/04	5	494.60	1	496.00	496.00	4	806	0.50%
2019/10/03	0	0.00	8	492.75	492.50	-8	804	-0.99%
2019/10/02	4	493.00	0	0.00	493.00	4	799	0.50%
2019/10/01	0	0.00	15	482.93	480.00	-15	799	-1.88%
2019/09/27	0	0.00	32	477.67	485.00	-32	804	-3.98%
2019/09/26	1	488.50	62	490.95	488.50	-61	805	-7.57%
2019/09/25	25	488.16	19	488.63	486.00	6	812	0.74%
2019/09/23	16	479.94	1	480.00	480.00	15	818	1.83%
2019/09/20	0	0.00	1	477.00	477.00	-1	835	-0.12%
2019/09/19	2	461.00	2	464.00	464.00	0	854	0.00%
2019/09/18	6.6	459.52	0	0.00	454.50	6.6	850	0.78%
2019/09/17	0	0.00	1	469.00	469.00	-1	847	-0.12%
2019/09/16	5	481.10	0	0.00	478.50	5	865	0.58%
2019/09/11	0	0.00	1	489.00	485.50	-1	894	-0.11%
2019/09/10	0	0.00	4	476.00	475.00	-4	901	-0.44%
2019/09/09	1	488.00	0	0.00	488.00	1	907	0.11%
2019/09/06	2	488.25	29.8	491.01	484.50	-27.8	923	-3.01%
2019/09/05	10	502.10	54	504.16	498.00	-44	930	-4.73%
2019/09/04	18	505.39	31	504.03	508.00	-13	937	-1.39%
2019/09/03	1	495.50	0	0.00	496.50	1	964	0.10%
2019/09/02	0	0.00	4	509.00	509.00	-4	983	-0.41%
2019/08/30	0	0.00	6.7	503.06	505.00	-6.7	992	-0.67%
2019/08/29	0	0.00	4	484.63	489.00	-4	992	-0.40%
2019/08/28	9	473.94	2	475.50	479.00	7	997	0.70%
2019/08/27	2	489.00	3	493.00	489.00	-1	994	-0.10%
2019/08/26	0	0.00	3	489.67	481.00	-3	1,022	-0.29%
2019/08/23	6	539.33	1	518.00	518.00	5	1,029	0.49%
2019/08/22	10	554.40	1	551.00	551.00	9	1,040	0.86%
2019/08/21	6	578.83	1	570.00	570.00	5	1,035	0.48%
2019/08/20	4	578.00	14	575.64	570.00	-10	1,034	-0.97%
2019/08/19	14	569.14	7	566.86	571.00	7	1,027	0.68%
2019/08/16	7	554.43	17	555.06	555.00	-10	1,030	-0.97%
2019/08/15	5	532.80	1	521.00	545.00	4	1,040	0.38%
2019/08/14	4	556.00	0	0.00	556.00	4	1,055	0.38%
2019/08/13	0	0.00	9	556.22	550.00	-9	1,060	-0.85%
2019/08/12	2	563.00	12	556.25	566.00	-10	1,052	-0.95%
2019/08/08	11	542.00	6	537.00	538.00	5	1,028	0.49%
2019/08/07	2	526.00	15	534.93	526.00	-13	1,029	-1.26%
2019/08/06	16	537.00	20	535.20	537.00	-4	1,028	-0.39%
2019/08/05	0	0.00	11	529.91	535.00	-11	1,030	-1.07%
2019/08/01	1	524.00	2	524.50	524.00	-1	1,033	-0.10%
2019/07/31	14	530.71	11	531.82	535.00	3	1,030	0.29%
2019/07/30	0	0.00	6	530.17	525.00	-6	1,026	-0.58%
2019/07/29	15	535.13	7	536.00	537.00	8	1,025	0.78%
2019/07/26	1	522.00	1	525.00	522.00	0	1,022	0.00%
2019/07/25	5	535.80	1	536.00	535.00	4	1,030	0.39%
2019/07/24	4	537.00	31	533.87	537.00	-27	1,029	-2.62%
2019/07/23	3	540.67	3	535.67	536.00	0	1,040	0.00%
2019/07/22	20	533.25	0	0.00	532.00	20	1,036	1.93%
2019/07/19	4	541.75	11	547.82	539.00	-7	1,034	-0.68%
2019/07/18	5	550.00	4	559.00	553.00	1	1,019	0.10%
2019/07/16	54	559.37	7	550.43	555.00	47	1,009	4.66%
2019/07/15	7	540.00	19	544.47	552.00	-12	995	-1.21%
2019/07/12	4	530.00	0	0.00	532.00	4	974	0.41%
2019/07/10	33	520.42	0	0.00	517.00	33	953	3.46%
2019/07/09	1	490.00	10	496.75	490.00	-9	936	-0.96%
2019/07/05	14	497.14	0	0.00	503.00	14	935	1.50%
2019/07/01	1	504.00	1	509.00	504.00	0	928	0.00%
2019/06/27	0	0.00	1	478.00	486.00	-1	919	-0.11%
2019/06/26	1	453.00	1	446.00	474.00	0	902	0.00%
2019/06/25	0	0.00	5	460.00	460.00	-5	875	-0.57%
2019/06/24	2	456.75	2	458.00	464.00	0	865	0.00%
2019/06/21	4.8	457.94	3	472.00	452.00	1.8	854	0.21%
2019/06/20	0	0.00	5	485.00	482.00	-5	833	-0.60%
2019/06/19	1.4	476.00	3	487.50	481.50	-1.6	837	-0.19%
2019/06/18	0.4	471.00	27	472.59	461.00	-26.6	824	-3.23%
2019/06/17	1.4	490.14	6	478.17	480.00	-4.6	839	-0.55%
2019/06/14	5	489.10	10	490.25	480.00	-5	840	-0.59%
2019/06/13	0	0.00	5	497.50	496.00	-5	830	-0.60%
2019/06/12	3	508.00	6	515.17	508.00	-3	829	-0.36%
2019/06/11	40	510.25	31	500.84	520.00	9	825	1.09%
2019/06/10	0	0.00	2	502.25	491.00	-2	813	-0.25%
2019/06/06	1	513.00	9	497.28	487.50	-8	797	-1.00%
2019/06/05	1	534.00	1	521.00	513.00	0	798	0.00%
2019/06/04	10	524.50	3	529.33	519.00	7	807	0.87%
2019/06/03	18	552.56	6	551.00	543.00	12	806	1.49%
2019/05/31	7	551.86	46.2	559.76	562.00	-39.2	809	-4.84%
2019/05/30	33	537.79	88	533.28	532.00	-55	778	-7.06%
2019/05/29	15	529.13	5	504.40	531.00	10	763	1.31%
2019/05/28	3	483.50	11	485.86	483.50	-8	751	-1.06%
2019/05/27	53	477.20	9	476.61	486.00	44	762	5.77%
2019/05/24	5	488.40	14	487.68	486.00	-9	775	-1.16%
2019/05/23	8	477.31	9	476.11	481.50	-1	774	-0.13%
2019/05/22	4	469.63	0	0.00	473.00	4	781	0.51%
2019/05/21	40	437.63	3	450.67	454.00	37	782	4.73%
2019/05/20	8	452.00	0	0.00	451.00	8	770	1.04%
2019/05/17	1	490.50	0	0.00	489.00	1	769	0.13%
2019/05/16	1	499.50	3	507.17	499.50	-2	782	-0.26%
2019/05/15	2	503.50	1	509.00	510.00	1	786	0.13%
2019/05/14	1	496.00	3	497.17	496.00	-2	802	-0.25%
2019/05/13	5	506.00	1	497.50	501.00	4	820	0.49%
2019/05/10	4	499.88	0	0.00	499.00	4	831	0.48%
2019/05/09	1	510.00	0	0.00	500.00	1	850	0.12%
2019/05/08	16	523.19	1	528.00	528.00	15	865	1.73%
2019/05/07	2	529.50	3	531.00	531.00	-1	878	-0.11%
2019/05/03	1	543.00	38	546.66	543.00	-37	936	-3.95%
2019/05/02	14	546.00	1	549.00	549.00	13	939	1.38%
2019/04/30	23	530.91	0	0.00	534.00	23	931	2.47%
2019/04/29	1	534.00	1	527.00	530.00	0	937	0.00%
2019/04/26	4	540.50	2	539.50	539.00	2	928	0.22%
2019/04/25	4	547.50	3	548.67	549.00	1	934	0.11%
2019/04/24	0	0.00	10	559.80	554.00	-10	938	-1.07%
2019/04/23	1	563.00	10	565.40	568.00	-9	952	-0.94%
2019/04/22	1	558.00	2	562.00	566.00	-1	972	-0.10%
2019/04/19	20	559.80	0	0.00	556.00	20	974	2.05%
2019/04/18	17	555.71	1	560.00	551.00	16	976	1.64%
2019/04/17	2	555.00	9	555.44	553.00	-7	982	-0.71%
2019/04/16	2	554.00	2	551.50	550.00	0	983	0.00%
2019/04/15	1	560.00	5	561.80	560.00	-4	977	-0.41%
2019/04/12	2	551.50	0	0.00	549.00	2	984	0.20%
2019/04/11	1	553.00	0	0.00	550.00	1	995	0.10%
2019/04/10	4	564.50	87.4	567.68	563.00	-83.4	991	-8.41%
2019/04/09	0	0.00	36.1	583.20	576.00	-36.1	998	-3.62%
2019/04/08	3	598.00	7	600.29	595.00	-4	999	-0.40%
2019/04/03	0	0.00	16	595.19	581.00	-16	995	-1.61%
2019/04/02	0	0.00	1	575.00	589.00	-1	980	-0.10%
2019/04/01	27	567.67	8	568.38	569.00	19	971	1.96%
2019/03/29	1	565.00	10	563.20	565.00	-9	968	-0.93%
2019/03/28	0	0.00	3	552.00	552.00	-3	973	-0.31%
2019/03/27	2	561.00	6	559.83	563.00	-4	976	-0.41%
2019/03/26	13	555.00	5	573.40	555.00	8	982	0.81%
2019/03/25	13	575.46	0	0.00	576.00	13	972	1.34%
2019/03/22	2	588.00	51	593.14	591.00	-49	970	-5.05%
2019/03/21	16	581.88	5	579.00	581.00	11	961	1.14%
2019/03/20	18	581.56	47	587.85	577.00	-29	962	-3.01%
2019/03/19	3	543.33	2	549.00	563.00	1	940	0.11%
2019/03/18	3	541.67	9	542.67	544.00	-6	933	-0.64%
2019/03/15	1	536.00	11	525.55	529.00	-10	929	-1.08%
2019/03/14	2	541.50	3	539.67	540.00	-1	919	-0.11%
2019/03/13	7	538.57	14	549.21	536.00	-7	924	-0.76%
2019/03/12	1	562.00	15	562.53	560.00	-14	921	-1.52%
2019/03/11	2	556.00	20	563.00	556.00	-18	958	-1.88%
2019/03/08	11	546.91	31	553.90	561.00	-20	958	-2.09%
2019/03/07	0	0.00	44	547.36	533.00	-44	944	-4.66%
2019/03/06	1	551.00	42	567.40	551.00	-41	942	-4.35%
2019/03/05	7	578.43	10	578.30	576.00	-3	946	-0.32%
2019/03/04	6	574.00	37	572.57	570.00	-31	958	-3.23%
2019/02/27	60	577.35	31	580.65	586.00	29	970	2.99%
2019/02/26	3	574.33	0	0.00	566.00	3	965	0.31%
2019/02/25	8	588.50	28	583.82	586.00	-20	973	-2.05%
2019/02/22	2	609.50	3	614.00	605.00	-1	977	-0.10%
2019/02/21	43	608.98	25	613.80	610.00	18	993	1.81%
2019/02/20	3	619.00	5	637.80	619.00	-2	1,004	-0.20%
2019/02/18	2	639.50	4	636.50	631.00	-2	1,032	-0.19%
2019/02/15	5	634.60	25	634.44	629.00	-20	1,067	-1.87%
2019/02/14	17	655.24	4	655.00	648.00	13	1,116	1.16%
2019/02/13	21	638.24	2	633.00	668.00	19	1,150	1.65%
2019/02/12	18	627.89	18.3	633.18	621.00	-0.3	1,157	-0.03%
2019/02/11	4	624.75	2	624.50	638.00	2	1,165	0.17%
2019/01/30	2	596.00	10	590.20	598.00	-8	1,175	-0.68%
2019/01/29	35	561.49	0	0.00	553.00	35	1,177	2.97%
2019/01/28	20	566.60	10	592.10	566.00	10	1,176	0.85%
2019/01/25	10	589.00	2	613.00	589.00	8	1,190	0.67%
2019/01/24	22	609.91	24	604.21	614.00	-2	1,198	-0.17%
2019/01/23	1	554.00	1	570.00	575.00	0	1,191	0.00%
2019/01/22	3	550.67	2	551.50	552.00	1	1,209	0.08%
2019/01/21	14	557.21	0	0.00	555.00	14	1,243	1.13%
2019/01/18	2	549.00	0	0.00	545.00	2	1,277	0.16%
2019/01/17	3	547.00	4	547.75	541.00	-1	1,296	-0.08%
2019/01/16	13	554.15	7	551.86	556.00	6	1,323	0.45%
2019/01/15	2	542.50	22	546.00	546.00	-20	1,329	-1.50%
2019/01/14	17	525.24	0	0.00	540.00	17	1,339	1.27%
2019/01/11	5	510.20	0	0.00	506.00	5	1,344	0.37%
2019/01/10	8	505.88	0	0.00	505.00	8	1,349	0.59%
2019/01/09	16	503.72	1	496.50	507.00	15	1,361	1.10%
2019/01/08	13	493.88	3	490.67	492.50	10	1,378	0.73%
2019/01/07	0	0.00	3	487.33	481.50	-3	1,396	-0.21%
2019/01/04	9	453.33	6	481.00	481.00	3	1,415	0.21%
2019/01/03	4	472.25	6	469.00	469.00	-2	1,432	-0.14%
2019/01/02	1	506.00	0	0.00	499.00	1	1,439	0.07%
2018/12/28	7	501.43	0	0.00	500.00	7	1,451	0.48%
2018/12/27	11	496.23	0	0.00	494.50	11	1,458	0.75%
2018/12/26	2	495.25	1	491.00	480.00	1	1,481	0.07%
2018/12/25	6	482.67	5	483.00	483.00	1	1,508	0.07%
2018/12/24	3	489.50	3	490.67	489.50	0	1,514	0.00%
2018/12/21	11	483.82	22	499.64	504.00	-11	1,543	-0.71%
2018/12/20	0	0.00	4	488.00	482.50	-4	1,540	-0.26%
2018/12/19	20	492.75	11	499.95	500.00	9	1,537	0.59%
2018/12/18	22	483.50	1	481.50	478.00	21	1,533	1.37%
2018/12/17	65	489.59	4	486.50	486.50	61	1,548	3.94%
2018/12/14	30	486.05	3	492.67	493.00	27	1,561	1.73%
2018/12/13	27	487.43	18	483.83	484.00	9	1,575	0.57%
2018/12/12	14	476.14	10	474.80	477.50	4	1,575	0.25%
2018/12/11	2	455.50	9	457.33	455.50	-7	1,574	-0.44%
2018/12/10	1	454.00	6	451.67	454.00	-5	1,578	-0.32%
2018/12/07	2	464.00	14	464.96	464.00	-12	1,586	-0.76%
2018/12/06	10	453.85	10	458.50	458.50	0	1,587	0.00%
2018/12/05	23	478.41	12	474.08	474.50	11	1,590	0.69%
2018/12/04	20	490.58	42	509.56	489.00	-22	1,592	-1.38%
2018/12/03	86	496.27	2	496.50	494.50	84	1,561	5.38%
2018/11/30	32	487.44	0	0.00	492.00	32	1,555	2.06%
2018/11/29	40	491.74	0	0.00	485.50	40	1,566	2.55%
2018/11/28	17	480.12	2	480.25	480.00	15	1,567	0.96%
2018/11/27	19	478.29	3	474.67	484.00	16	1,573	1.02%
2018/11/26	21	473.24	1	461.00	475.00	20	1,567	1.28%
2018/11/23	12	447.50	12	455.25	447.50	0	1,559	0.00%
2018/11/22	4	461.13	26	461.33	462.00	-22	1,551	-1.42%
2018/11/21	1	446.50	13	458.81	463.00	-12	1,551	-0.77%
2018/11/20	28	464.38	46	464.29	444.00	-18	1,534	-1.17%
2018/11/19	0	0.00	29	478.24	479.50	-29	1,515	-1.91%
2018/11/16	57	443.60	0	0.00	448.00	57	1,488	3.83%
2018/11/15	3	447.33	5	447.60	448.00	-2	1,464	-0.14%
2018/11/14	5	446.50	25	441.26	441.00	-20	1,445	-1.38%
2018/11/13	94	411.52	25	443.68	443.50	69	1,408	4.90%
2018/11/12	7	426.00	1	473.00	426.00	6	1,343	0.45%
2018/11/09	8	476.56	39	478.13	473.00	-31	1,302	-2.38%
2018/11/08	51	515.47	1	519.00	524.00	50	1,275	3.92%
2018/11/07	6	488.00	1	481.00	488.00	5	1,249	0.40%
2018/11/06	15	467.27	1	479.00	467.00	14	1,228	1.14%
2018/11/02	0	0.00	2	478.00	493.00	-2	1,187	-0.17%
2018/11/01	0	0.00	1	461.50	464.00	-1	1,161	-0.09%
2018/10/31	0	0.00	6	430.75	427.50	-6	1,133	-0.53%
2018/10/30	0	0.00	14	392.71	395.00	-14	1,105	-1.27%
2018/10/29	0	0.00	1	386.00	386.00	-1	1,093	-0.09%
2018/10/26	4	386.00	0	0.00	386.00	4	1,059	0.38%
2018/10/25	0	0.00	8	421.50	412.00	-8	1,022	-0.78%
2018/10/24	1	443.00	2	449.00	457.50	-1	1,004	-0.10%
2018/10/23	4	439.63	6	451.92	433.00	-2	974	-0.21%
2018/10/22	0	0.00	9	447.50	451.00	-9	980	-0.92%
2018/10/19	0	0.00	49	441.74	471.50	-49	960	-5.10%
2018/10/18	1	441.50	0	0.00	429.00	1	938	0.11%
2018/10/17	11	441.00	12	458.08	441.00	-1	925	-0.11%
2018/10/16	11	449.50	30	451.40	449.50	-19	909	-2.09%
2018/10/15	1	438.50	18	436.47	440.00	-17	891	-1.91%
2018/10/12	12	441.17	0	0.00	448.00	12	876	1.37%
2018/10/11	23	400.80	8	403.81	407.50	15	870	1.72%
2018/10/09	4	414.00	5	405.50	419.00	-1	855	-0.12%
2018/10/08	9	426.67	1	439.50	421.50	8	849	0.94%
2018/10/05	1	444.00	0	0.00	446.50	1	839	0.12%
2018/10/04	4	450.13	0	0.00	452.00	4	822	0.49%
2018/10/03	0	0.00	43	473.22	465.00	-43	800	-5.37%
2018/10/02	1	504.00	1	506.00	506.00	0	783	0.00%
2018/10/01	0	0.00	45	505.93	497.50	-45	778	-5.78%
2018/09/28	2	537.00	36.3	540.63	537.00	-34.3	763	-4.50%
2018/09/27	13	536.23	4	537.50	539.00	9	749	1.20%
2018/09/26	0	0.00	2	533.00	534.00	-2	744	-0.27%
2018/09/25	2	544.00	2	542.00	542.00	0	755	0.00%
2018/09/21	6	521.83	12	513.38	540.00	-6	754	-0.79%
2018/09/20	15	499.90	9	492.83	499.00	6	755	0.79%
2018/09/19	9	509.11	15	526.87	514.00	-6	745	-0.81%
2018/09/18	7	516.71	9	540.33	512.00	-2	733	-0.27%
2018/09/17	0	0.00	8	557.25	561.00	-8	733	-1.09%
2018/09/14	3	541.00	8	541.63	541.00	-5	737	-0.68%
2018/09/13	6	558.00	9	557.33	558.00	-3	738	-0.41%
2018/09/12	0	0.00	12	537.75	540.00	-12	739	-1.62%
2018/09/11	0	0.00	2	533.00	543.00	-2	742	-0.27%
2018/09/10	0	0.00	23	511.70	508.00	-23	742	-3.10%
2018/09/07	21	520.67	0	0.00	510.00	21	733	2.86%
2018/09/06	8	549.75	0	0.00	550.00	8	730	1.09%
2018/09/05	7	552.14	0	0.00	550.00	7	743	0.94%
2018/09/04	5.3	562.63	32	561.28	566.00	-26.7	739	-3.60%
2018/09/03	130	549.02	4	563.00	573.00	126	734	17.16%	大買/鉅額交易
2018/08/31	42	525.90	2	533.00	534.00	40	710	5.63%
2018/08/30	20	528.00	12	537.25	513.00	8	706	1.13%
2018/08/29	16	508.50	12	514.50	513.00	4	698	0.57%
2018/08/28	11	514.64	31	519.03	513.00	-20	708	-2.82%
2018/08/27	2	471.00	10	470.10	483.50	-8	687	-1.16%
2018/08/24	0	0.00	2	444.00	447.00	-2	680	-0.29%
2018/08/23	3	445.00	0	0.00	445.00	3	686	0.44%
2018/08/22	7	440.79	2	437.00	443.00	5	688	0.73%
2018/08/21	10	431.00	2	440.00	430.00	8	687	1.16%
2018/08/20	5	443.50	8	445.13	440.00	-3	685	-0.44%
2018/08/17	3	489.33	0	0.00	486.00	3	677	0.44%
2018/08/16	1	486.00	4	493.63	486.00	-3	687	-0.44%
2018/08/15	0	0.00	4	489.25	501.00	-4	693	-0.58%
2018/08/14	3.7	492.70	0	0.00	498.00	3.7	692	0.53%
2018/08/13	3	477.00	31	477.48	477.00	-28	688	-4.07%
2018/08/10	0	0.00	1	499.00	494.00	-1	684	-0.15%
2018/08/09	33	477.97	6	472.67	480.00	27	676	3.99%
2018/08/08	18	472.69	2	470.25	470.00	16	675	2.37%
2018/08/07	1	466.50	1	462.50	464.00	0	674	0.00%
2018/08/06	4	471.00	1	474.50	474.50	3	675	0.44%
2018/08/03	2	461.00	22	476.23	461.00	-20	676	-2.96%
2018/08/01	19	491.39	5	499.30	491.50	14	657	2.13%
2018/07/31	0	0.00	6	509.00	509.00	-6	655	-0.92%
2018/07/30	0	0.00	4	487.88	487.50	-4	651	-0.61%
2018/07/27	2	507.00	8	501.81	507.00	-6	644	-0.93%
2018/07/26	20	501.88	8.3	499.15	499.50	11.7	620	1.88%
2018/07/25	7	485.00	12.7	495.55	485.00	-5.7	610	-0.93%
2018/07/24	10	488.10	7	486.07	492.00	3	604	0.50%
2018/07/23	4	477.00	0	0.00	477.00	4	612	0.65%
2018/07/20	10	493.20	1	508.00	492.00	9	615	1.46%
2018/07/19	6	479.58	0	0.00	479.50	6	614	0.98%
2018/07/18	15	507.13	7	515.71	503.00	8	603	1.33%
2018/07/17	19	515.63	18	518.28	521.00	1	581	0.17%
2018/07/16	3	492.50	5	505.00	505.00	-2	568	-0.35%
2018/07/13	30	474.37	7	471.86	472.50	23	554	4.15%
2018/07/12	3	460.00	5	464.00	464.00	-2	555	-0.36%
2018/07/11	22	457.09	0	0.00	459.50	22	565	3.89%
2018/07/10	5	459.20	17	457.00	446.00	-12	564	-2.13%
2018/07/09	21	457.07	4	465.00	465.00	17	556	3.06%
2018/07/06	31	440.84	5	450.50	452.00	26	566	4.59%
2018/07/05	14	451.75	1	455.50	453.50	13	564	2.30%
2018/07/04	20	455.08	8	458.06	459.50	12	563	2.13%
2018/07/03	20	466.25	0	0.00	465.00	20	560	3.57%
2018/07/02	0	0.00	2	461.00	453.00	-2	548	-0.36%
2018/06/29	46	471.80	14	472.00	487.00	32	542	5.89%
2018/06/28	7	444.79	14	448.86	445.00	-7	524	-1.33%
2018/06/27	30	459.35	4	467.88	450.00	26	519	5.00%
2018/06/26	4	461.25	5	459.40	457.00	-1	513	-0.19%
2018/06/25	1	475.00	6	470.75	478.00	-5	502	-0.99%
2018/06/22	14	456.71	3	451.50	458.00	11	500	2.20%
2018/06/21	15	454.07	1	442.00	455.00	14	499	2.80%
2018/06/20	7	418.71	1	446.50	430.00	6	488	1.23%
2018/06/19	5	454.10	1	420.00	450.00	4	484	0.83%
2018/06/15	55	422.96	54	421.69	423.00	1	478	0.21%
2018/06/14	31	431.06	2	436.00	422.00	29	472	6.14%
2018/06/13	7	431.36	9	425.56	436.00	-2	471	-0.42%
2018/06/12	17	395.91	1	409.00	417.00	16	483	3.31%
2018/06/11	17	378.74	1	379.50	379.50	16	472	3.39%
2018/06/08	20	394.78	0	0.00	389.00	20	475	4.21%
2018/06/07	63	399.83	9	398.11	398.50	54	479	11.26%
2018/06/06	2	389.50	4	387.13	389.50	-2	471	-0.42%
2018/06/05	9	383.56	2	384.25	390.00	7	462	1.51%
2018/06/04	5	374.00	37	373.20	373.50	-32	444	-7.20%
2018/06/01	1	369.50	1	371.50	369.50	0	441	0.00%
2018/05/31	4	367.88	4	366.63	375.00	0	440	0.00%
2018/05/30	8	355.75	1	362.00	362.00	7	429	1.63%
2018/05/29	4	360.00	0	0.00	359.50	4	431	0.93%
2018/05/28	12	361.29	0	0.00	364.00	12	433	2.77%
2018/05/25	3	357.33	3	357.83	358.00	0	431	0.00%
2018/05/24	38	357.28	2	343.75	359.00	36	428	8.39%
2018/05/23	30	331.40	5	330.50	341.50	25	421	5.93%
2018/05/22	3	327.33	13	329.04	326.50	-10	415	-2.40%
2018/05/21	0	0.00	3	323.00	323.00	-3	419	-0.72%
2018/05/18	0	0.00	4	318.50	320.00	-4	431	-0.93%
2018/05/17	0	0.00	1	313.00	313.00	-1	446	-0.22%
2018/05/16	1	315.00	0	0.00	318.00	1	461	0.22%
2018/05/15	2	324.00	0	0.00	319.00	2	467	0.43%
2018/05/14	8	325.63	0	0.00	326.00	8	477	1.68%
2018/05/11	2	320.00	2	320.00	320.00	0	480	0.00%
2018/05/10	7	327.57	6	329.58	327.00	1	475	0.21%
2018/05/09	5	327.80	1	321.00	328.50	4	476	0.84%
2018/05/08	8	320.50	6	321.92	323.50	2	477	0.42%
2018/05/07	21	320.48	5	324.60	321.00	16	474	3.37%
2018/05/04	9	326.22	0	0.00	325.00	9	468	1.92%
2018/05/03	6	329.33	1	345.00	328.00	5	466	1.07%
2018/05/02	2	343.50	0	0.00	344.50	2	464	0.43%
2018/04/30	4	341.13	0	0.00	345.00	4	466	0.86%
2018/04/27	2	338.00	5	346.40	338.00	-3	468	-0.64%
2018/04/26	0	0.00	17	337.53	339.50	-17	462	-3.68%
2018/04/25	13	323.23	4	338.25	321.00	9	454	1.98%
2018/04/24	1	326.00	5	338.00	340.00	-4	448	-0.89%
2018/04/20	20	344.38	0	0.00	347.00	20	450	4.44%
2018/04/19	3	355.67	0	0.00	355.00	3	448	0.67%
2018/04/18	0	0.00	5	358.00	355.00	-5	449	-1.11%
2018/04/17	0	0.00	7	353.00	353.00	-7	453	-1.54%
2018/04/16	64	365.91	0	0.00	370.50	64	445	14.36%
2018/04/13	1	358.50	3	361.33	358.50	-2	441	-0.45%
2018/04/12	3	365.83	2	365.25	368.00	1	441	0.23%
2018/04/11	0	0.00	6	355.50	353.00	-6	441	-1.36%
2018/04/10	0	0.00	4	358.00	358.00	-4	463	-0.86%
2018/04/09	0	0.00	1	359.00	359.00	-1	466	-0.21%
2018/04/03	3	353.83	0	0.00	356.50	3	465	0.64%
2018/04/02	1	356.00	0	0.00	356.00	1	466	0.21%
2018/03/30	4	370.63	0	0.00	363.50	4	465	0.86%
2018/03/29	2	369.50	2	369.50	369.50	0	467	0.00%
2018/03/28	2	373.75	0	0.00	373.00	2	467	0.43%
2018/03/27	0	0.00	55	375.47	373.50	-55	469	-11.72%
2018/03/23	0	0.00	1	360.50	359.50	-1	450	-0.22%
2018/03/22	3	374.00	0	0.00	374.00	3	459	0.65%
2018/03/20	0	0.00	18	365.86	370.00	-18	475	-3.78%
2018/03/19	0	0.00	92	364.91	365.50	-92	486	-18.93%
2018/03/16	0	0.00	104	360.40	360.00	-104	483	-21.51%	大賣/鉅額交易
2018/03/15	27	347.56	1	344.50	347.00	26	463	5.62%
2018/03/14	25	344.20	0	0.00	352.00	25	486	5.14%
2018/03/13	38	340.25	0	0.00	338.00	38	492	7.72%
2018/03/12	36	335.43	0	0.00	335.50	36	487	7.39%
2018/03/09	13	335.62	0	0.00	335.00	13	489	2.65%
2018/03/08	17	339.24	0	0.00	340.00	17	495	3.43%
2018/03/07	16	336.75	0	0.00	336.00	16	496	3.22%
2018/03/06	24	332.29	0	0.00	334.50	24	503	4.77%
2018/03/05	6	338.08	4	338.50	338.50	2	509	0.39%
2018/03/01	13	331.46	0	0.00	333.00	13	515	2.52%
2018/02/23	3	326.00	0	0.00	326.00	3	522	0.57%
2018/02/21	0	0.00	10	325.00	325.00	-10	539	-1.85%
2018/02/12	25	307.10	0	0.00	304.50	25	538	4.64%
2018/02/09	2	277.00	8	289.00	289.00	-6	554	-1.08%
2018/02/08	1	296.00	4.3	310.14	296.00	-3.3	543	-0.61%
2018/02/07	0	0.00	2	324.75	314.00	-2	532	-0.38%
2018/02/06	9	320.94	1	315.50	315.50	8	532	1.50%
2018/02/05	9	343.50	0	0.00	343.50	9	529	1.70%
2018/02/02	1	348.00	1	348.00	348.00	0	531	0.00%
2018/02/01	0	0.00	7	354.29	350.00	-7	545	-1.28%
2018/01/31	2	356.50	0	0.00	356.50	2	563	0.35%
2018/01/26	1	359.00	0	0.00	359.00	1	586	0.17%
2018/01/24	3	362.00	0	0.00	362.00	3	622	0.48%
2018/01/22	2	367.75	0	0.00	370.00	2	642	0.31%
2018/01/19	0	0.00	2	363.50	363.50	-2	667	-0.30%
2018/01/17	0	0.00	2	364.00	364.00	-2	720	-0.28%
2018/01/16	0	0.00	4	365.00	365.00	-4	726	-0.55%
2018/01/15	0	0.00	3	360.50	360.50	-3	727	-0.41%
2018/01/12	0	0.00	12	355.08	354.50	-12	735	-1.63%
2018/01/11	4	355.75	24	356.10	355.50	-20	740	-2.70%
2018/01/10	3	347.67	0	0.00	341.00	3	743	0.40%
2018/01/09	3	353.00	0	0.00	348.50	3	778	0.39%
2018/01/08	4	360.88	3	358.00	358.00	1	783	0.13%
2018/01/05	1	376.50	0	0.00	364.00	1	791	0.13%
2018/01/02	0	0.00	2	358.50	358.50	-2	782	-0.26%