亞德客-KY (1590)-港商野村券商分點個股進出

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

亞德客-KY

(1590)

可現股當沖

股價
825
漲跌
▼4
漲幅
-0.48%
成交量
357張
產業
上市電機機械類股
375人加入追蹤

立即追蹤
本地時間:14:30(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

亞德客-KY (1590)籌碼相關－港商野村券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

港商野村券商分點個股進出
港商野村券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	71	833.73	3	839.00	825.00	68	705	9.64%
2024/11/21	116	825.92	26	826.85	829.00	90	703	12.79%	大買/
2024/11/20	33	823.24	9	825.00	823.00	24	698	3.44%
2024/11/19	39	846.05	32	843.13	846.00	7	702	1.00%
2024/11/18	28	839.96	11	838.00	840.00	17	701	2.42%
2024/11/15	25	851.20	23	848.74	847.00	2	698	0.29%
2024/11/14	0	0.00	6	864.00	859.00	-6	694	-0.86%
2024/11/13	41	868.80	64.3	866.86	870.00	-23.3	691	-3.36%
2024/11/12	20	892.00	38	892.79	876.00	-18	680	-2.64%
2024/11/11	8	917.38	14	910.57	927.00	-6	670	-0.89%
2024/11/08	5	934.80	0	0.00	931.00	5	668	0.75%
2024/11/07	15	942.73	3	938.33	940.00	12	668	1.79%
2024/11/06	14	938.29	4	948.75	947.00	10	672	1.49%
2024/11/05	46	907.57	0	0.00	909.00	46	669	6.87%
2024/11/04	12	897.92	2	905.00	897.00	10	667	1.50%
2024/11/01	44.1	909.78	65.2	908.47	908.00	-21.1	671	-3.14%
2024/10/30	18	894.50	0.3	890.00	894.00	17.7	658	2.69%
2024/10/29	3	896.33	0	0.00	902.00	3	659	0.45%
2024/10/28	13	916.15	0	0.00	917.00	13	665	1.95%
2024/10/25	3	914.00	0	0.00	917.00	3	696	0.43%
2024/10/24	11	907.91	0	0.00	905.00	11	720	1.53%
2024/10/23	4	910.25	0	0.00	917.00	4	727	0.55%
2024/10/22	1	914.00	7	914.00	914.00	-6	728	-0.82%
2024/10/21	3	930.00	14	938.86	930.00	-11	725	-1.52%
2024/10/18	6	912.83	0	0.00	910.00	6	714	0.84%
2024/10/17	18	906.72	33	903.88	913.00	-15	713	-2.10%
2024/10/16	42	911.57	15	904.87	913.00	27	706	3.82%
2024/10/15	84	945.79	12	947.00	940.00	72	697	10.32%
2024/10/14	14	919.57	109	924.91	931.00	-95	686	-13.83%	大賣/
2024/10/11	36	926.36	34	931.65	923.00	2	676	0.30%
2024/10/09	85.1	951.97	5	961.51	971.00	80.1	670	11.95%
2024/10/08	40	974.40	54.5	955.52	955.00	-14.5	661	-2.19%
2024/10/07	49	1002.02	35.1	1004.66	1015.00	13.9	645	2.15%
2024/10/04	24.1	981.27	110	983.70	999.00	-85.9	626	-13.71%	大賣/
2024/10/01	17	924.76	19	931.05	915.00	-2	590	-0.34%
2024/09/30	11.1	913.48	52.1	918.57	913.00	-41	571	-7.17%
2024/09/27	42	936.43	12	922.08	939.00	30	553	5.42%
2024/09/26	7	852.71	0	0.00	854.00	7	553	1.26%
2024/09/25	0	0.00	45	880.18	874.00	-45	557	-8.07%
2024/09/24	0	0.00	4	814.00	819.00	-4	557	-0.72%
2024/09/23	0	0.00	8	806.63	806.00	-8	557	-1.44%
2024/09/20	2	800.00	0	0.00	783.00	2	556	0.36%
2024/09/19	34	757.91	1	760.00	769.00	33	546	6.04%
2024/09/18	40	766.93	5	767.00	761.00	35	534	6.54%
2024/09/16	52	778.48	0	0.00	774.00	52	544	9.54%
2024/09/13	9	792.11	0	0.00	789.00	9	542	1.66%
2024/09/12	8	800.75	5	803.60	803.00	3	541	0.55%
2024/09/11	6	781.50	8	788.25	784.00	-2	541	-0.37%
2024/09/10	8	785.00	1	771.00	763.00	7	537	1.30%
2024/09/09	8	783.75	12.1	778.89	776.00	-4.1	530	-0.77%
2024/09/06	0	0.00	1	809.00	816.00	-1	529	-0.19%
2024/09/05	0	0.00	3	811.00	810.00	-3	533	-0.56%
2024/09/04	4	823.75	16	826.94	808.00	-12	542	-2.21%
2024/09/03	15	869.00	0	0.00	864.00	15	535	2.80%
2024/09/02	32	867.59	3	865.00	864.00	29	536	5.40%
2024/08/30	4	855.25	7	865.57	865.00	-3	538	-0.56%
2024/08/29	21	848.24	2	851.00	849.00	19	536	3.54%
2024/08/28	19	860.05	2	858.00	850.00	17	538	3.16%
2024/08/27	2	878.50	15	877.60	874.00	-13	543	-2.39%
2024/08/26	8	862.50	5	862.20	861.00	3	552	0.54%
2024/08/23	3	850.33	4	857.50	855.00	-1	568	-0.18%
2024/08/22	11	861.18	0	0.00	852.00	11	572	1.92%
2024/08/21	2	878.00	38	872.21	864.00	-36	578	-6.22%
2024/08/20	26	850.77	19	847.11	860.00	7	571	1.23%
2024/08/19	44.2	804.05	11	799.18	805.00	33.2	565	5.87%
2024/08/16	21	803.76	4	802.00	803.00	17	558	3.04%
2024/08/15	0	0.00	20	803.45	802.00	-20	558	-3.58%
2024/08/14	8	809.25	9	804.00	805.00	-1	565	-0.18%
2024/08/13	3	801.00	0	0.00	810.00	3	571	0.53%
2024/08/12	26	809.04	2	805.00	803.00	24	575	4.17%
2024/08/09	15	812.00	12	809.00	802.00	3	577	0.52%
2024/08/08	13	792.31	21	797.29	794.00	-8	574	-1.39%
2024/08/07	18	793.06	5	792.00	798.00	13	573	2.27%
2024/08/06	38	771.03	12	773.50	775.00	26	568	4.58%
2024/08/05	0	0.00	35	747.49	759.00	-35	569	-6.14%
2024/08/02	7	834.00	3	820.33	827.00	4	565	0.71%
2024/08/01	4	857.00	4	854.25	855.00	0	567	0.00%
2024/07/31	4	836.00	50	830.84	837.00	-46	567	-8.11%
2024/07/30	84	828.95	515	829.62	840.00	-431	566	-76.14%	大賣/鉅額交易
2024/07/29	59	867.69	197	867.28	860.00	-138	541	-25.49%	大賣/鉅額交易
2024/07/26	1	880.00	56	874.36	873.00	-55	519	-10.58%
2024/07/23	0	0.00	1	979.00	970.00	-1	514	-0.19%
2024/07/22	23	961.74	9	964.56	958.00	14	514	2.72%
2024/07/19	2	971.00	35	971.06	970.00	-33	516	-6.39%
2024/07/18	13	982.00	3	965.00	976.00	10	517	1.93%
2024/07/16	9	980.22	0	0.00	977.00	9	521	1.73%
2024/07/15	3.1	981.28	0	0.00	984.00	3.1	531	0.59%
2024/07/12	7	983.57	0	0.00	980.00	7	536	1.31%
2024/07/11	34	984.74	6	979.00	988.00	28	545	5.14%
2024/07/10	38	986.39	2	990.00	985.00	36	545	6.60%
2024/07/09	18	999.61	13.4	1000.49	995.00	4.6	545	0.84%
2024/07/08	1	1010.00	0	0.00	1020.00	1	546	0.18%
2024/07/05	6	1015.83	1	1020.00	1010.00	5	544	0.92%
2024/07/04	9	1014.44	3	1015.00	1015.00	6	558	1.07%
2024/07/03	3	973.33	0	0.00	993.00	3	568	0.53%
2024/07/02	7	966.00	176	969.45	972.00	-169	574	-29.40%	大賣/鉅額交易
2024/07/01	11	987.27	17	989.29	985.00	-6	564	-1.06%
2024/06/28	51	994.55	141	1000.62	988.00	-90	562	-16.00%	大賣/
2024/06/26	0	0.00	2	1050.00	1050.00	-2	548	-0.36%
2024/06/25	0	0.00	2	1045.00	1055.00	-2	553	-0.36%
2024/06/24	0	0.00	4	1035.00	1030.00	-4	557	-0.72%
2024/06/21	4	1035.00	0	0.00	1035.00	4	563	0.71%
2024/06/20	10	1043.50	6.1	1035.81	1045.00	3.9	555	0.70%
2024/06/19	0	0.00	119	1051.85	1040.00	-119	558	-21.32%	大賣/鉅額交易
2024/06/18	2	1040.00	2	1040.00	1040.00	0	558	0.00%
2024/06/17	0	0.00	1	1050.00	1035.00	-1	561	-0.18%
2024/06/14	0	0.00	2	1050.00	1050.00	-2	564	-0.35%
2024/06/13	2	1027.50	12.1	1032.82	1025.00	-10.1	563	-1.79%
2024/06/12	11	992.55	12	992.83	991.00	-1	561	-0.18%
2024/06/11	28	987.25	0	0.00	980.00	28	563	4.97%
2024/06/07	1	1010.00	0	0.00	1010.00	1	555	0.18%
2024/06/06	0	0.00	8	1009.38	1000.00	-8	557	-1.43%
2024/06/05	7	1019.29	0	0.00	1015.00	7	564	1.24%
2024/06/03	0	0.00	15	1032.67	1045.00	-15	581	-2.58%
2024/05/31	3	1020.00	0	0.00	1020.00	3	583	0.51%
2024/05/30	25	1005.80	35	1007.43	1010.00	-10	594	-1.68%
2024/05/29	17	1035.00	2	1055.00	1030.00	15	592	2.53%
2024/05/28	0	0.00	2	1100.00	1085.00	-2	602	-0.33%
2024/05/27	1	1100.00	1	1110.00	1120.00	0	618	0.00%
2024/05/24	6	1105.00	24.2	1095.09	1105.00	-18.2	614	-2.96%
2024/05/23	23.6	1126.91	11	1123.64	1120.00	12.6	617	2.04%
2024/05/21	37	1151.76	1	1150.00	1135.00	36	626	5.75%
2024/05/20	43	1210.12	2	1220.00	1205.00	41	629	6.52%
2024/05/17	78	1179.23	43	1172.67	1185.00	35	639	5.47%
2024/05/16	0	0.00	151	1166.56	1160.00	-151	639	-23.63%	大賣/鉅額交易
2024/05/14	1	1175.00	6	1178.33	1175.00	-5	652	-0.77%
2024/05/13	0	0.00	4	1170.00	1175.00	-4	664	-0.60%
2024/05/10	0	0.00	1.1	1148.83	1165.00	-1.1	669	-0.17%
2024/05/09	26	1142.12	5	1133.00	1145.00	21	709	2.96%
2024/05/08	9	1100.00	0	0.00	1105.00	9	711	1.27%
2024/05/07	9	1096.67	0.9	1080.00	1100.00	8.1	728	1.12%
2024/05/06	3	1090.00	0	0.00	1090.00	3	725	0.41%
2024/05/03	0.1	1115.00	5	1105.00	1095.00	-4.9	723	-0.68%
2024/05/02	0	0.00	3	1141.67	1115.00	-3	718	-0.42%
2024/04/30	46	1178.26	0	0.00	1160.00	46	712	6.46%
2024/04/29	0	0.00	1	1145.00	1145.00	-1	708	-0.14%
2024/04/26	6	1134.17	2	1140.00	1140.00	4	706	0.57%
2024/04/25	19.1	1105.00	6	1104.17	1105.00	13.1	712	1.84%
2024/04/24	6	1129.17	2	1117.50	1135.00	4	716	0.56%
2024/04/23	3	1080.00	0	0.00	1080.00	3	722	0.42%
2024/04/22	19	1068.95	0	0.00	1080.00	19	726	2.61%
2024/04/18	0	0.00	2	1115.00	1110.00	-2	710	-0.28%
2024/04/17	0	0.00	13	1105.00	1115.00	-13	709	-1.83%
2024/04/15	9	1145.00	0	0.00	1125.00	9	692	1.30%
2024/04/12	0	0.00	0.4	1130.00	1150.00	-0.4	689	-0.06%
2024/04/11	16	1159.69	0	0.00	1155.00	16	689	2.32%
2024/04/10	39	1180.26	0	0.00	1175.00	39	690	5.64%
2024/04/08	0	0.00	23	1107.17	1125.00	-23	669	-3.43%
2024/04/03	3	1130.00	5	1125.00	1130.00	-2	655	-0.31%
2024/04/02	1	1130.00	53	1130.38	1125.00	-52	651	-7.98%
2024/04/01	15	1145.00	1	1150.00	1150.00	14	644	2.17%
2024/03/29	0	0.00	5	1124.00	1120.00	-5	637	-0.78%
2024/03/28	15.1	1109.95	13	1110.77	1110.00	2.1	635	0.34%
2024/03/27	1	1120.00	33	1125.46	1120.00	-32	630	-5.08%
2024/03/26	34.2	1109.85	2	1110.00	1110.00	32.2	625	5.14%
2024/03/25	60	1124.83	19	1110.00	1115.00	41	624	6.56%
2024/03/22	4.3	1076.00	11.5	1078.48	1090.00	-7.2	621	-1.16%
2024/03/21	6	1072.50	11	1068.64	1070.00	-5	627	-0.80%
2024/03/20	12	1075.00	7	1070.00	1070.00	5	655	0.76%
2024/03/19	5	1054.00	0	0.00	1050.00	5	659	0.76%
2024/03/18	3	1071.67	0	0.00	1070.00	3	659	0.45%
2024/03/14	24	1038.96	0	1030.00	1045.00	24	660	3.63%
2024/03/13	35	1068.57	7	1073.57	1055.00	28	659	4.24%
2024/03/12	1	1055.00	0	0.00	1055.00	1	662	0.15%
2024/03/11	30	1054.17	15	1058.33	1065.00	15	662	2.26%
2024/03/08	5	1083.00	100	1072.45	1065.00	-95	667	-14.23%
2024/03/07	19	1110.26	0	0.00	1105.00	19	657	2.89%
2024/03/06	10	1123.50	8	1121.88	1120.00	2	658	0.30%
2024/03/05	21	1119.05	17	1123.53	1115.00	4	662	0.60%
2024/03/04	0	0.00	8.1	1159.94	1160.00	-8.1	647	-1.25%
2024/03/01	11	1169.55	23	1213.26	1200.00	-12	642	-1.87%
2024/02/29	18	1210.00	4.1	1173.77	1210.00	13.9	617	2.26%
2024/02/27	0	0.00	4	1090.00	1100.00	-4	602	-0.66%
2024/02/26	2	1060.00	2	1070.00	1085.00	0	598	0.00%
2024/02/23	1.1	1063.64	2	1060.00	1060.00	-0.9	596	-0.15%
2024/02/22	0	0.00	3.1	1091.08	1085.00	-3.1	591	-0.53%
2024/02/21	0	0.00	2	1095.00	1085.00	-2	588	-0.34%
2024/02/20	0	0.00	18.1	1101.05	1095.00	-18.1	580	-3.12%
2024/02/19	33	1058.03	0	0.00	1075.00	33	562	5.86%
2024/02/16	88	1041.14	4	1035.00	1045.00	84	558	15.05%
2024/02/15	262	990.61	64.6	988.64	998.00	197.4	549	35.89%	大買/鉅額交易
2024/02/05	6	1005.83	26	1022.89	1015.00	-20	535	-3.74%
2024/02/02	14	1011.44	29	1013.62	1005.00	-15	524	-2.85%
2024/02/01	47	982.11	110	1006.39	1005.00	-63	517	-12.17%	大賣/
2024/01/31	0	0.00	41	949.73	940.00	-41	476	-8.60%
2024/01/30	88	966.20	31	967.16	965.00	57	468	12.15%
2024/01/29	7	978.86	0	0.00	983.00	7	457	1.53%
2024/01/26	5	966.00	6	953.83	958.00	-1	456	-0.22%
2024/01/25	3	986.00	0	0.00	974.00	3	461	0.65%
2024/01/24	4	977.00	0	0.00	983.00	4	474	0.84%
2024/01/23	30	973.37	2	969.50	970.00	28	486	5.75%
2024/01/22	17	975.29	0	0.00	967.00	17	491	3.46%
2024/01/19	8	971.75	39	972.59	970.00	-31	497	-6.23%
2024/01/18	5	968.20	16	963.00	950.00	-11	505	-2.18%
2024/01/17	34	943.59	17	944.06	945.00	17	504	3.37%
2024/01/16	30	944.53	10	946.00	946.00	20	501	3.99%
2024/01/15	2	967.50	13	967.15	965.00	-11	496	-2.22%
2024/01/12	14	962.93	6	958.83	960.00	8	501	1.60%
2024/01/11	63	958.62	0	0.00	958.00	63	510	12.35%
2024/01/10	0	0.00	4	951.75	966.00	-4	523	-0.76%
2024/01/09	3	960.00	0	0.00	960.00	3	526	0.57%
2024/01/08	4	958.50	4	956.00	951.00	0	533	0.00%
2024/01/05	31	936.35	0	0.00	932.00	31	549	5.64%
2024/01/04	3	946.00	60.8	948.67	946.00	-57.8	551	-10.49%
2024/01/03	4	993.50	48.1	968.92	964.00	-44.1	555	-7.94%
2024/01/02	0	0.00	2	1002.50	1000.00	-2	552	-0.36%
2023/12/29	5	1013.00	3	1010.00	1010.00	2	555	0.36%
2023/12/28	6	1015.83	1	1015.00	1020.00	5	559	0.89%
2023/12/27	27	1025.37	0	0.00	1015.00	27	562	4.80%
2023/12/26	5	1028.00	7	1024.29	1020.00	-2	565	-0.35%
2023/12/25	5	1033.00	0	0.00	1035.00	5	566	0.88%
2023/12/22	43	1021.40	1	1025.00	1025.00	42	574	7.31%
2023/12/21	5	1009.00	0	0.00	1005.00	5	574	0.87%
2023/12/20	6	1004.83	1	1015.00	1010.00	5	577	0.87%
2023/12/19	5	991.80	11	991.45	988.00	-6	580	-1.03%
2023/12/18	44	987.86	15	990.60	989.00	29	589	4.92%
2023/12/15	15	1003.33	2.2	999.96	1000.00	12.8	581	2.20%
2023/12/14	23	999.96	103	1001.09	1000.00	-80	555	-14.40%	大賣/
2023/12/13	14	1005.71	0	0.00	1000.00	14	545	2.57%
2023/12/12	7	1018.57	36	1009.44	1005.00	-29	547	-5.29%
2023/12/11	6	1024.17	1	1030.00	1030.00	5	544	0.92%
2023/12/08	5	1012.00	4.3	1008.82	1010.00	0.7	545	0.14%
2023/12/07	24	999.79	0	0.00	1000.00	24	542	4.42%
2023/12/06	11	1006.18	11	1015.46	1010.00	0	535	0.00%
2023/12/05	21	1003.71	35	1001.91	998.00	-14	530	-2.64%
2023/12/04	0	0.00	36	1029.31	1025.00	-36	519	-6.93%
2023/12/01	8	1040.00	32	1052.19	1035.00	-24	517	-4.64%
2023/11/30	15	1089.33	37	1097.56	1085.00	-22	509	-4.32%
2023/11/29	3	1080.00	63	1079.44	1085.00	-60	505	-11.86%
2023/11/28	7	1056.43	13	1069.23	1070.00	-6	499	-1.20%
2023/11/27	12	1075.00	0	0.00	1050.00	12	496	2.42%
2023/11/24	5	1073.00	3	1081.67	1085.00	2	498	0.40%
2023/11/22	31	1106.94	0	0.00	1115.00	31	490	6.32%
2023/11/21	35	1113.71	9	1113.89	1120.00	26	488	5.33%
2023/11/20	0	0.00	11	1096.36	1100.00	-11	485	-2.26%
2023/11/17	0	0.00	1	1095.00	1100.00	-1	484	-0.21%
2023/11/16	19	1106.05	1	1095.00	1105.00	18	490	3.67%
2023/11/15	36	1094.03	0	0.00	1085.00	36	488	7.37%
2023/11/14	15	1107.67	10	1109.00	1100.00	5	486	1.03%
2023/11/13	15	1109.33	3	1120.00	1105.00	12	497	2.41%
2023/11/10	8	1065.00	4	1073.75	1075.00	4	505	0.79%
2023/11/09	9	1109.44	2	1105.00	1095.00	7	511	1.37%
2023/11/08	8	1101.25	3	1110.00	1100.00	5	523	0.96%
2023/11/07	9	1100.00	21	1099.77	1100.00	-12	525	-2.28%
2023/11/06	0	0.00	16.4	1088.10	1095.00	-16.4	532	-3.09%
2023/11/03	19	1040.26	0	0.00	1040.00	19	526	3.61%
2023/11/02	25	1017.00	1	1030.00	1020.00	24	532	4.51%
2023/11/01	16	1027.81	0	0.00	1020.00	16	533	3.00%
2023/10/31	6	1059.17	18.8	1062.02	1060.00	-12.8	533	-2.40%
2023/10/30	99	1095.96	12.5	1094.43	1090.00	86.5	530	16.32%
2023/10/27	1	1100.00	13	1095.00	1100.00	-12	530	-2.26%
2023/10/26	20	1080.50	1	1070.00	1085.00	19	545	3.48%
2023/10/25	26	1064.81	12	1073.33	1060.00	14	550	2.54%
2023/10/24	4	1035.00	5	1032.00	1035.00	-1	549	-0.18%
2023/10/23	23	1029.13	9	1027.22	1020.00	14	552	2.53%
2023/10/20	48	1036.67	10	1039.00	1035.00	38	558	6.80%
2023/10/19	9	1063.89	13	1088.46	1055.00	-4	557	-0.72%
2023/10/18	0	0.00	53	1093.21	1105.00	-53	551	-9.62%
2023/10/17	1	1050.00	3	1070.00	1050.00	-2	542	-0.37%
2023/10/16	12	1070.00	35	1068.57	1070.00	-23	543	-4.23%
2023/10/13	1	1045.00	14.1	1073.49	1075.00	-13.1	553	-2.37%
2023/10/12	0	0.00	3	1005.00	1025.00	-3	554	-0.54%
2023/10/06	15	983.33	3	988.33	978.00	12	547	2.19%
2023/10/05	18	992.00	0	0.00	987.00	18	546	3.29%
2023/10/04	12	994.00	17	996.53	1000.00	-5	545	-0.92%
2023/10/03	43	999.58	22	999.50	998.00	21	544	3.86%
2023/10/02	0	0.00	7	998.29	1005.00	-7	549	-1.27%
2023/09/28	1	979.00	17.7	984.91	979.00	-16.7	549	-3.04%
2023/09/27	12	978.00	4	993.25	991.00	8	550	1.45%
2023/09/26	10	969.10	0	0.00	958.00	10	547	1.83%
2023/09/25	14	974.71	1	985.00	981.00	13	544	2.39%
2023/09/22	0	0.00	12	982.50	983.00	-12	544	-2.20%
2023/09/21	3	997.00	11	1001.36	990.00	-8	545	-1.47%
2023/09/20	0	0.00	6	975.17	981.00	-6	534	-1.12%
2023/09/19	0	0.00	11	979.09	974.00	-11	535	-2.06%
2023/09/15	20	956.35	1	958.00	958.00	19	538	3.53%
2023/09/14	16	962.56	0	0.00	964.00	16	538	2.97%
2023/09/13	0	0.00	17	950.12	956.00	-17	542	-3.13%
2023/09/12	1	924.00	4	922.25	922.00	-3	554	-0.54%
2023/09/11	0	0.00	5	909.80	911.00	-5	560	-0.89%
2023/09/07	18	925.72	5	919.20	920.00	13	582	2.24%
2023/09/06	0	0.00	2	941.00	943.00	-2	587	-0.34%
2023/09/05	23	955.61	6	960.50	951.00	17	597	2.84%
2023/09/04	6	926.33	3	936.33	954.00	3	600	0.50%
2023/08/31	4	920.00	0.2	908.00	920.00	3.8	605	0.62%
2023/08/30	9	915.56	3	910.00	913.00	6	608	0.99%
2023/08/25	1	864.00	0	0.00	860.00	1	650	0.15%
2023/08/23	2	885.00	0	0.00	885.00	2	655	0.31%
2023/08/22	0	0.00	21	873.76	873.00	-21	659	-3.18%
2023/08/21	13	890.35	3.1	890.44	882.00	9.9	663	1.50%
2023/08/18	2	906.50	4	902.48	897.00	-2	665	-0.31%
2023/08/17	26	901.04	22	899.00	903.00	4	666	0.60%
2023/08/16	6	887.00	34	901.38	907.00	-28	658	-4.25%
2023/08/15	2.1	915.00	14	896.29	887.00	-11.9	647	-1.84%
2023/08/14	46	920.35	1	921.00	921.00	45	638	7.04%
2023/08/11	11	949.00	0	0.00	947.00	11	627	1.75%
2023/08/10	4	940.25	5	946.20	949.00	-1	633	-0.16%
2023/08/09	4	949.00	0.1	949.00	948.00	3.9	628	0.62%
2023/08/08	2	949.50	6	944.17	948.00	-4	635	-0.63%
2023/08/07	10	962.70	50	953.82	951.00	-40	634	-6.31%
2023/08/04	70	984.04	8	980.13	983.00	62	631	9.82%
2023/08/02	34	982.50	27	989.81	977.00	7	626	1.11%
2023/08/01	4.7	962.22	2	975.00	963.00	2.7	620	0.43%
2023/07/31	42	937.76	438.2	928.15	932.00	-396.2	617	-64.20%	大賣/鉅額交易
2023/07/28	2	935.00	23	927.87	932.00	-21	595	-3.52%
2023/07/27	11	959.64	7	959.43	952.00	4	583	0.69%
2023/07/26	84	983.86	21	986.05	978.00	63	593	10.62%
2023/07/25	30	992.14	5	1002.40	1000.00	25	601	4.17%
2023/07/24	9	958.00	17	961.94	958.00	-8	631	-1.27%
2023/07/21	1	960.00	1	958.02	960.00	0	650	0.00%
2023/07/20	8	966.75	0	0.00	965.00	8	656	1.22%
2023/07/19	1	961.00	0	962.00	961.00	1	653	0.15%
2023/07/18	54	957.31	15	953.40	951.00	39	657	5.93%
2023/07/17	8	959.75	8	954.25	966.00	0	653	0.00%
2023/07/14	2	985.00	0	0.00	985.00	2	637	0.31%
2023/07/13	1	1000.00	67	991.67	980.00	-66	638	-10.33%
2023/07/12	1	999.95	0	0.00	1000.00	1	634	0.17%
2023/07/11	6	1004.17	0	0.00	1000.00	6	640	0.94%
2023/07/10	6	986.83	12	999.17	990.00	-6	649	-0.92%
2023/07/07	0	0.00	21.8	982.26	977.00	-21.8	654	-3.32%
2023/07/06	27	1021.85	0	0.00	1010.00	27	650	4.15%
2023/07/05	9	1028.89	12	1027.50	1025.00	-3	651	-0.46%
2023/07/04	56	1023.21	26	1016.35	1015.00	30	654	4.59%
2023/07/03	0	0.00	4	1035.00	1040.00	-4	660	-0.61%
2023/06/30	43	1026.86	0	0.00	1025.00	43	668	6.44%
2023/06/29	8	1025.59	2	1032.50	1015.00	6	671	0.89%
2023/06/28	2	1010.00	5	1005.00	1005.00	-3	677	-0.44%
2023/06/27	0	0.00	15	1016.67	1010.00	-15	680	-2.20%
2023/06/26	2	1005.00	1	1030.00	1030.00	1	682	0.15%
2023/06/21	0	0.00	5	1037.00	1035.00	-5	686	-0.73%
2023/06/20	0	0.00	30	1025.17	1025.00	-30	685	-4.38%
2023/06/19	2	1020.00	2	1027.50	1030.00	0	681	0.00%
2023/06/16	15	1057.67	8	1028.75	1030.00	7	682	1.03%
2023/06/15	68	1058.38	18	1057.50	1065.00	50	677	7.38%
2023/06/14	13	1040.77	13	1050.00	1050.00	0	679	0.00%
2023/06/13	53	1031.13	0	0.00	1025.00	53	679	7.80%
2023/06/12	0	0.00	34	1017.06	1020.00	-34	673	-5.05%
2023/06/09	4	1003.75	146.5	1004.51	1000.00	-142.5	673	-21.16%	大賣/鉅額交易
2023/06/08	19	1003.95	0	0.00	1000.00	19	664	2.86%
2023/06/06	32	1023.28	3	1015.00	1015.00	29	667	4.34%
2023/06/05	0	0.00	5.9	1033.89	1035.00	-5.9	665	-0.88%
2023/06/02	1	980.00	103.7	994.35	1000.00	-102.7	666	-15.40%	大賣/鉅額交易
2023/06/01	15	975.20	124.4	979.24	981.00	-109.4	665	-16.45%	大賣/鉅額交易
2023/05/31	13	1036.62	60	999.82	992.00	-47	650	-7.23%
2023/05/30	0	0.00	1	1030.00	1030.00	-1	631	-0.16%
2023/05/26	4	1030.00	15	1034.67	1025.00	-11	646	-1.70%
2023/05/25	9	1036.11	0	0.00	1035.00	9	646	1.39%
2023/05/24	8	1065.00	14	1045.00	1065.00	-6	642	-0.93%
2023/05/23	4	1055.00	0	0.00	1060.00	4	645	0.62%
2023/05/22	1.8	1079.44	0	0.00	1075.00	1.8	656	0.27%
2023/05/19	0	0.00	11	1075.46	1080.00	-11	658	-1.67%
2023/05/18	0	0.00	4	1072.50	1070.00	-4	660	-0.61%
2023/05/17	8	1065.00	1	1065.00	1065.00	7	664	1.05%
2023/05/16	34	1058.24	32	1049.06	1060.00	2	668	0.30%
2023/05/15	0	0.00	12	1025.00	1010.00	-12	666	-1.80%
2023/05/12	43	1009.07	40	1008.38	1010.00	3	672	0.45%
2023/05/11	43	1009.07	40	1008.38	1005.00	3	694	0.43%
2023/05/10	6.1	1025.15	6	1045.00	1015.00	0.1	693	0.01%
2023/05/09	49.1	1039.98	7	1047.14	1045.00	42.1	692	6.08%
2023/05/08	16	1052.50	0	0.00	1050.00	16	697	2.29%
2023/05/05	0	0.00	1.6	1065.00	1070.00	-1.6	700	-0.23%
2023/05/04	4	1062.50	2	1055.00	1065.00	2	708	0.28%
2023/05/03	0	0.00	22	1068.18	1065.00	-22	717	-3.06%
2023/05/02	3	1080.00	34	1094.56	1080.00	-31	723	-4.29%
2023/04/28	10	1110.00	16.3	1108.38	1110.00	-6.3	733	-0.86%
2023/04/27	126	1101.67	37	1112.57	1100.00	89	728	12.21%	大買/
2023/04/26	9	1025.00	4.1	1030.11	1030.00	4.9	698	0.70%
2023/04/25	1	1080.00	3	1085.00	1080.00	-2	690	-0.29%
2023/04/24	6	1110.00	6	1120.00	1120.00	0	697	0.00%
2023/04/21	8	1101.25	35	1110.71	1115.00	-27	697	-3.87%
2023/04/20	12	1124.17	66	1117.96	1120.00	-54	691	-7.81%
2023/04/19	0	0.00	15	1164.00	1160.00	-15	697	-2.15%
2023/04/18	7	1169.29	15	1167.67	1165.00	-8	708	-1.13%
2023/04/17	1	1185.00	1.4	1156.89	1175.00	-0.4	712	-0.06%
2023/04/14	0	0.00	60	1189.00	1190.00	-60	717	-8.37%
2023/04/13	10	1194.00	4	1201.25	1180.00	6	716	0.84%
2023/04/12	1.1	1227.99	7	1232.14	1240.00	-5.9	705	-0.84%
2023/04/11	0	0.00	1	1200.00	1200.00	-1	696	-0.14%
2023/04/06	4	1143.75	48	1145.52	1150.00	-44	685	-6.42%
2023/03/31	6.6	1191.15	26	1197.69	1185.00	-19.4	675	-2.87%
2023/03/30	15	1207.67	0	0.00	1205.00	15	669	2.24%
2023/03/29	8	1180.00	25	1190.60	1190.00	-17	665	-2.56%
2023/03/28	17	1164.41	9	1158.33	1150.00	8	653	1.22%
2023/03/27	0	0.00	9	1164.44	1160.00	-9	647	-1.39%
2023/03/24	3	1143.33	5	1152.00	1150.00	-2	653	-0.31%
2023/03/23	0	0.00	13.5	1134.07	1135.00	-13.5	653	-2.07%
2023/03/22	0	0.00	2	1125.00	1135.00	-2	654	-0.31%
2023/03/21	5	1119.00	4	1115.00	1105.00	1	658	0.15%
2023/03/20	11	1147.27	24.7	1133.08	1145.00	-13.7	652	-2.10%
2023/03/17	18	1109.17	11	1120.91	1120.00	7	646	1.08%
2023/03/16	5	1079.00	5	1087.00	1075.00	0	650	0.00%
2023/03/15	0	0.00	6	1089.17	1085.00	-6	654	-0.92%
2023/03/14	1	1060.00	3	1065.00	1055.00	-2	650	-0.31%
2023/03/13	0	0.00	3	1050.00	1080.00	-3	643	-0.47%
2023/03/10	24	1073.75	13	1072.31	1065.00	11	650	1.69%
2023/03/09	5	1112.00	5	1095.00	1095.00	0	657	0.00%
2023/03/08	7	1133.57	1	1125.00	1125.00	6	667	0.90%
2023/03/07	0	0.00	3	1150.00	1145.00	-3	670	-0.45%
2023/03/06	9	1130.00	1	1140.00	1135.00	8	666	1.20%
2023/03/03	20.2	1108.45	0	0.00	1100.00	20.2	664	3.04%
2023/03/02	0	0.00	4.6	1093.70	1110.00	-4.6	665	-0.69%
2023/03/01	12	1097.50	25.3	1096.91	1115.00	-13.3	666	-2.00%
2023/02/24	16	1068.75	0	0.00	1075.00	16	662	2.41%
2023/02/23	1	1090.00	1	1090.00	1090.00	0	661	0.00%
2023/02/22	0	0.00	5	1085.00	1110.00	-5	665	-0.75%
2023/02/21	11	1079.55	10	1094.00	1090.00	1	671	0.15%
2023/02/20	7	1047.86	5	1063.00	1055.00	2	680	0.29%
2023/02/17	0	0.00	11	1055.46	1060.00	-11	676	-1.63%
2023/02/16	4	1063.75	9	1065.56	1065.00	-5	685	-0.73%
2023/02/15	20.4	1060.56	0	0.00	1060.00	20.4	701	2.91%
2023/02/14	1	1075.00	23	1072.39	1075.00	-22	705	-3.12%
2023/02/13	23	1072.17	16	1072.19	1070.00	7	703	1.00%
2023/02/10	9	1095.00	0	0.00	1090.00	9	707	1.27%
2023/02/09	230	1107.13	19	1091.84	1115.00	211	702	30.04%	大買/鉅額交易
2023/02/07	0	0.00	2	1080.00	1085.00	-2	668	-0.30%
2023/02/06	14	1084.64	6	1080.00	1085.00	8	666	1.20%
2023/02/03	75	1074.87	14	1062.86	1080.00	61	657	9.27%
2023/02/02	66.8	1041.41	21	1046.43	1055.00	45.8	653	7.02%
2023/02/01	106.9	1045.77	16	1045.31	1055.00	90.9	649	13.99%	大買/
2023/01/31	0	0.00	14	999.57	1020.00	-14	653	-2.14%
2023/01/30	1	1005.00	25.3	1023.28	1020.00	-24.3	647	-3.75%
2023/01/17	33	1000.82	23	1004.57	999.00	10	630	1.59%
2023/01/16	12	973.00	6	979.17	981.00	6	621	0.97%
2023/01/13	2	990.50	29	979.07	971.00	-27	618	-4.37%
2023/01/12	51	983.96	23	997.83	1005.00	28	613	4.57%
2023/01/11	4	965.75	7	972.43	963.00	-3	599	-0.50%
2023/01/10	11.5	976.73	23.7	979.03	982.00	-12.2	602	-2.02%
2023/01/09	35	966.03	67	981.42	993.00	-32	600	-5.33%
2023/01/06	25	898.24	30	910.47	917.00	-5	588	-0.85%
2023/01/05	3	904.00	0	0.00	904.00	3	578	0.52%
2023/01/04	3	921.33	31	911.90	915.00	-28	575	-4.87%
2023/01/03	1	932.00	0	0.00	930.00	1	581	0.17%
2022/12/30	0	0.00	2.2	929.92	931.00	-2.2	574	-0.38%
2022/12/29	3	914.00	0	0.00	924.00	3	574	0.52%
2022/12/28	7	942.86	3.4	938.86	933.00	3.6	580	0.63%
2022/12/27	0	0.00	1	937.00	934.00	-1	580	-0.17%
2022/12/26	3	936.00	0	0.00	933.00	3	586	0.51%
2022/12/23	3	915.00	45	909.36	911.00	-42	595	-7.06%
2022/12/22	1	929.00	1	917.00	911.00	0	604	0.00%
2022/12/21	1	904.00	8	920.38	916.00	-7	613	-1.14%
2022/12/20	29	905.17	8	910.00	890.00	21	617	3.40%
2022/12/16	0	0.00	15	920.33	930.00	-15	628	-2.39%
2022/12/15	0	0.00	7	927.14	926.00	-7	623	-1.12%
2022/12/14	1	960.09	18	950.00	948.00	-17	617	-2.74%
2022/12/12	2	933.00	41	933.56	938.00	-39	617	-6.31%
2022/12/09	72	953.01	12	951.58	947.00	60	627	9.56%
2022/12/08	41	916.98	41	912.83	931.00	0	629	0.00%
2022/12/07	7	937.14	29	939.55	958.00	-22	615	-3.57%
2022/12/06	3	964.00	0	0.00	964.00	3	608	0.49%
2022/12/05	20.6	972.80	2	977.00	971.00	18.6	610	3.05%
2022/12/02	0	0.00	31	974.03	984.00	-31	610	-5.08%
2022/12/01	22	961.23	21	964.71	975.00	1	608	0.16%
2022/11/30	6.2	931.51	36	923.17	945.00	-29.8	595	-5.00%
2022/11/29	0	0.00	6	893.67	909.00	-6	580	-1.03%
2022/11/28	0	0.00	25	887.28	879.00	-25	573	-4.36%
2022/11/25	3	913.00	10	907.70	916.00	-7	571	-1.23%
2022/11/24	8	890.63	14	898.64	904.00	-6	571	-1.05%
2022/11/23	15	885.53	3	874.33	887.00	12	573	2.09%
2022/11/22	12	856.83	15	864.47	863.00	-3	570	-0.53%
2022/11/21	8	846.00	11	845.36	847.00	-3	563	-0.53%
2022/11/18	54	846.81	19.8	849.28	845.00	34.2	561	6.10%
2022/11/17	18	869.78	7	882.71	863.00	11	553	1.99%
2022/11/16	5	904.20	12	898.58	900.00	-7	545	-1.28%
2022/11/15	46.4	909.74	10	908.30	911.00	36.4	536	6.80%
2022/11/14	124	909.19	22	897.59	915.00	102	529	19.26%	大買/鉅額交易
2022/11/11	13	869.69	5.5	864.16	870.00	7.5	517	1.44%
2022/11/10	31	835.65	104	833.48	842.00	-73	502	-14.52%	大賣/
2022/11/09	10	826.10	36	827.06	841.00	-26	494	-5.26%
2022/11/08	9	808.22	7	825.29	820.00	2	492	0.41%
2022/11/07	0.1	815.00	1	809.00	817.00	-0.9	483	-0.18%
2022/11/04	1	785.00	0	0.00	785.00	1	480	0.21%
2022/11/03	0	0.00	6	766.50	770.00	-6	486	-1.23%
2022/11/02	5	754.00	13	752.85	768.00	-8	487	-1.64%
2022/11/01	4	770.00	30	751.73	770.00	-26	493	-5.27%
2022/10/31	0	0.00	16.5	737.44	740.00	-16.5	506	-3.25%
2022/10/28	63.7	722.19	15	727.20	725.00	48.7	526	9.25%
2022/10/27	39	695.41	4	702.75	708.00	35	521	6.71%
2022/10/26	2	654.50	25	661.88	664.00	-23	511	-4.50%
2022/10/25	4	649.75	16	674.94	653.00	-12	511	-2.35%
2022/10/24	10	717.30	4	711.00	698.00	6	518	1.16%
2022/10/21	8	699.25	9	706.33	702.00	-1	519	-0.19%
2022/10/20	81	691.83	2	700.00	694.00	79	522	15.12%
2022/10/19	0	0.00	5	732.00	731.00	-5	520	-0.96%
2022/10/18	72	718.65	73	711.86	724.00	-1	520	-0.19%
2022/10/17	0	0.00	5	689.60	696.00	-5	529	-0.94%
2022/10/14	13	697.54	7	690.86	689.00	6	533	1.12%
2022/10/13	67	694.52	0	0.00	689.00	67	533	12.55%
2022/10/12	105	698.33	5.3	684.31	707.00	99.7	533	18.70%	大買/
2022/10/11	91.7	688.76	12	703.25	690.00	79.7	532	14.97%
2022/10/07	44	748.05	1	747.00	745.00	43	526	8.17%
2022/10/06	0	0.00	7	757.43	762.00	-7	534	-1.31%
2022/10/05	60	763.62	23	758.96	750.00	37	551	6.71%
2022/10/04	42	771.17	6	779.83	782.00	36	553	6.51%
2022/10/03	40	722.20	4	720.75	721.00	36	553	6.51%
2022/09/30	39	721.74	6	710.83	732.00	33	551	5.99%
2022/09/29	21	751.90	9	750.11	749.00	12	552	2.17%
2022/09/28	4	736.50	11	739.82	730.00	-7	554	-1.26%
2022/09/27	63	749.06	23	749.09	748.00	40	554	7.21%
2022/09/26	222	759.18	51.6	756.41	755.00	170.4	552	30.83%	大買/鉅額交易
2022/09/23	56	782.20	2	784.50	778.00	54	546	9.88%
2022/09/22	173	785.33	7	782.00	792.00	166	546	30.39%	大買/鉅額交易
2022/09/21	62	793.81	0	0.00	797.00	62	544	11.39%
2022/09/20	69	796.94	14	794.14	795.00	55	548	10.03%
2022/09/19	308	781.24	6	779.50	789.00	302	562	53.69%	大買/鉅額交易
2022/09/16	73	776.90	9.3	795.11	810.00	63.7	565	11.26%
2022/09/15	38	786.24	22	801.64	798.00	16	559	2.86%
2022/09/14	2	781.00	17	775.76	780.00	-15	556	-2.69%
2022/09/13	1	803.00	14	798.50	789.00	-13	562	-2.31%
2022/09/12	1	770.00	5	768.00	772.00	-4	566	-0.71%
2022/09/08	0	0.00	8	775.38	772.00	-8	575	-1.39%
2022/09/07	46	767.13	48	769.21	773.00	-2	582	-0.34%
2022/09/06	19	786.37	23	786.00	787.00	-4	580	-0.69%
2022/09/05	15	792.47	1	795.00	787.00	14	584	2.40%
2022/09/02	5.2	802.66	5.6	800.04	794.00	-0.3	595	-0.05%
2022/09/01	24	803.83	3	802.00	803.00	21	605	3.47%
2022/08/31	0	0.00	30	810.13	824.00	-30	612	-4.90%
2022/08/30	64	819.98	1	828.00	824.00	63	636	9.90%
2022/08/29	34	809.15	40	807.68	815.00	-6	650	-0.92%
2022/08/26	28	838.00	1	840.00	830.00	27	656	4.12%
2022/08/25	56	838.55	3	841.67	840.00	53	668	7.92%
2022/08/24	40	809.30	4	809.25	805.00	36	674	5.34%
2022/08/23	157	814.68	38.2	813.99	814.00	118.8	696	17.05%	大買/鉅額交易
2022/08/22	2	825.00	5	818.80	813.00	-3	702	-0.43%
2022/08/19	3	845.00	6	840.00	841.00	-3	706	-0.42%
2022/08/17	7	834.71	1	845.00	845.00	6	707	0.85%
2022/08/16	2	839.00	10	833.10	834.00	-8	704	-1.14%
2022/08/15	0	0.00	12.5	831.03	834.00	-12.5	707	-1.77%
2022/08/12	4	827.25	31.3	831.17	835.00	-27.3	705	-3.86%
2022/08/11	11.2	830.90	12.5	829.41	828.00	-1.3	708	-0.18%
2022/08/10	29	808.17	20	809.85	810.00	9	711	1.26%
2022/08/09	2	800.00	72	803.18	808.00	-70	709	-9.87%
2022/08/08	3	790.33	86	792.16	796.00	-83	709	-11.70%
2022/08/05	13	778.23	54	778.85	791.00	-41	703	-5.83%
2022/08/04	8	776.13	40	770.35	749.00	-32	691	-4.63%
2022/08/03	11	830.82	4	826.25	827.00	7	673	1.04%
2022/08/02	18	824.67	27	822.15	825.00	-9	676	-1.33%
2022/08/01	4	821.00	48	820.67	828.00	-44	676	-6.50%
2022/07/29	7	815.71	27	817.44	817.00	-20	678	-2.95%
2022/07/28	66	853.74	13	855.23	854.00	53	665	7.97%
2022/07/27	22	830.05	13	826.00	832.00	9	662	1.36%
2022/07/26	6	828.67	5.4	832.63	828.00	0.6	658	0.09%
2022/07/25	0	0.00	8	853.63	861.00	-8	654	-1.22%
2022/07/22	72	859.68	2	884.00	856.00	70	661	10.58%
2022/07/21	10	888.70	1	890.00	889.00	9	664	1.35%
2022/07/20	7	906.86	8	901.88	894.00	-1	668	-0.15%
2022/07/19	1	895.00	7	899.29	900.00	-6	675	-0.89%
2022/07/18	7.3	909.28	6	920.00	913.00	1.3	684	0.20%
2022/07/15	19	902.26	0	0.00	903.00	19	683	2.78%
2022/07/14	4	868.25	3	891.67	899.00	1	683	0.15%
2022/07/13	2	875.00	33	883.76	894.00	-31	676	-4.58%
2022/07/12	9	902.11	9	868.22	868.00	0	659	0.00%
2022/07/11	3	961.00	6	985.00	964.00	-3	652	-0.46%
2022/07/08	1	978.00	30	980.30	981.00	-29	651	-4.45%
2022/07/07	123	991.65	59	979.80	995.00	64	650	9.84%	大買/
2022/07/06	18	934.28	51	954.94	957.00	-33	641	-5.14%
2022/07/05	31	959.06	21	954.86	961.00	10	638	1.57%
2022/07/04	8	973.75	3	981.33	975.00	5	636	0.79%
2022/07/01	16	972.81	10	979.10	960.00	6	646	0.93%
2022/06/30	1	1020.00	10.3	1002.52	991.00	-9.3	648	-1.44%
2022/06/29	3	1016.67	2	1020.00	1020.00	1	650	0.15%
2022/06/28	94	1045.75	2	1055.00	1035.00	92	653	14.09%
2022/06/27	20	1055.75	6	1062.50	1060.00	14	653	2.14%
2022/06/24	0	0.00	9	1021.67	1025.00	-9	639	-1.41%
2022/06/23	8	975.75	9	979.22	973.00	-1	628	-0.16%
2022/06/22	5	975.00	6	965.67	959.00	-1	623	-0.16%
2022/06/21	1	972.00	19	995.37	1000.00	-18	617	-2.91%
2022/06/20	15	955.53	3	968.67	949.00	12	613	1.96%
2022/06/17	21	978.10	6	980.00	963.00	15	606	2.47%
2022/06/16	1	1020.00	7	1030.00	1020.00	-6	596	-1.01%
2022/06/14	16	995.50	13	993.46	1000.00	3	608	0.49%
2022/06/13	37	984.35	15	990.27	984.00	22	611	3.60%
2022/06/10	1	1020.00	7	1005.14	1015.00	-6	613	-0.98%
2022/06/09	37	1060.81	7	1062.14	1075.00	30	611	4.91%
2022/06/08	15.1	1028.90	14	1063.93	1050.00	1.1	600	0.19%
2022/06/07	25	987.80	39	981.19	997.00	-14	573	-2.45%
2022/06/06	18.3	953.55	16	950.88	967.00	2.3	555	0.41%
2022/06/02	16	955.00	7	962.71	952.00	9	551	1.63%
2022/06/01	16	958.69	18	958.61	971.00	-2	543	-0.37%
2022/05/31	30	942.90	14	922.79	950.00	16	535	2.99%
2022/05/30	0	0.00	10	921.20	930.00	-10	511	-1.96%
2022/05/27	20.3	884.53	26	901.12	905.00	-5.8	503	-1.14%
2022/05/26	1	854.00	1	850.00	854.00	0	501	0.00%
2022/05/25	0	0.00	5	840.80	847.00	-5	503	-0.99%
2022/05/24	0.1	848.00	2	849.00	825.00	-1.9	509	-0.37%
2022/05/23	6	854.00	1.5	849.33	849.00	4.5	509	0.88%
2022/05/20	3	862.00	3	866.00	856.00	0	513	0.00%
2022/05/19	6	853.50	6	854.00	852.00	0	513	0.00%
2022/05/18	1	877.00	8	873.50	880.00	-7	511	-1.37%
2022/05/17	1.3	864.52	4	863.50	863.00	-2.7	516	-0.52%
2022/05/16	32	846.06	11.9	848.48	849.00	20.1	513	3.92%
2022/05/13	7	828.00	18.4	833.14	835.00	-11.4	513	-2.22%
2022/05/12	1	807.00	6	809.50	805.00	-5	513	-0.97%
2022/05/11	0	0.00	14.7	813.43	827.00	-14.7	511	-2.87%
2022/05/10	34	797.21	29	795.45	801.00	5	512	0.98%
2022/05/09	8	808.75	14	811.79	815.00	-6	514	-1.17%
2022/05/06	11	809.00	5	816.00	816.00	6	516	1.16%
2022/05/05	7	848.14	7	848.14	848.00	0	521	0.00%
2022/05/04	9	831.78	3	834.00	832.00	6	521	1.15%
2022/05/03	15	820.73	2.5	823.85	828.00	12.5	528	2.36%
2022/04/29	14	817.14	7	819.71	812.00	7	526	1.33%
2022/04/28	35	813.20	29	808.48	806.00	6	529	1.13%
2022/04/27	49	799.65	29	800.34	805.00	20	519	3.85%
2022/04/26	17	808.41	32.2	808.21	806.00	-15.2	504	-3.02%
2022/04/25	38	804.18	8	808.50	805.00	30	499	6.00%
2022/04/22	10	835.70	8	843.00	828.00	2	494	0.40%
2022/04/21	0	0.00	10	875.40	865.00	-10	489	-2.04%
2022/04/20	10	872.80	3	874.00	869.00	7	490	1.43%
2022/04/19	11	880.00	0	0.00	875.00	11	492	2.23%
2022/04/18	0	0.00	8	869.50	870.00	-8	501	-1.59%
2022/04/15	1	873.00	2	908.00	871.00	-1	507	-0.20%
2022/04/14	4	930.00	3	924.33	921.00	1	515	0.19%
2022/04/13	0	0.00	1.1	896.49	900.00	-1.1	526	-0.22%
2022/04/12	1	892.00	11.3	892.47	891.00	-10.3	531	-1.93%
2022/04/11	11	907.91	21	904.00	904.00	-10	536	-1.86%
2022/04/08	2	925.00	6	921.50	920.00	-4	530	-0.75%
2022/04/07	12	926.83	11	926.82	921.00	1	524	0.19%
2022/04/06	30	911.00	6.1	910.79	910.00	23.9	511	4.67%
2022/04/01	3	928.00	2	930.00	924.00	1	508	0.20%
2022/03/31	5	937.40	8	939.63	931.00	-3	512	-0.59%
2022/03/30	3	938.67	5	945.40	946.00	-2	510	-0.39%
2022/03/29	5	911.60	0	0.00	905.00	5	513	0.97%
2022/03/28	4	900.75	2	911.50	916.00	2	517	0.39%
2022/03/25	5	923.20	15	924.07	920.00	-10	520	-1.92%
2022/03/24	0	0.00	1	918.00	927.00	-1	527	-0.19%
2022/03/23	4	920.25	10	922.60	923.00	-6	533	-1.12%
2022/03/22	0	0.00	2	902.00	903.00	-2	536	-0.37%
2022/03/21	8	913.63	14	912.43	915.00	-6	538	-1.12%
2022/03/18	21	910.33	21	909.95	918.00	0	535	0.00%
2022/03/17	0	0.00	26.9	880.57	897.00	-26.9	520	-5.17%
2022/03/16	2	826.00	50.2	818.09	820.00	-48.2	509	-9.47%
2022/03/15	39	815.15	15	809.87	807.00	24	502	4.77%
2022/03/14	14	848.64	3	859.00	842.00	11	507	2.17%
2022/03/11	0	0.00	10	894.20	889.00	-10	511	-1.96%
2022/03/10	12	900.50	4	897.25	900.00	8	512	1.56%
2022/03/09	1	877.00	17.1	876.10	874.00	-16.1	511	-3.16%
2022/03/08	4	867.00	25	872.84	865.00	-21	512	-4.09%
2022/03/07	8	892.38	4	912.50	890.00	4	513	0.78%
2022/03/04	2	926.00	2	919.00	920.00	0	518	0.00%
2022/03/03	6	946.17	1	957.00	939.00	5	520	0.96%
2022/03/02	5	956.60	4	956.50	953.00	1	527	0.19%
2022/03/01	4	960.50	7.6	965.13	974.00	-3.6	526	-0.68%
2022/02/25	4	920.00	5	924.00	920.00	-1	522	-0.19%
2022/02/24	12	921.33	15.3	923.00	926.00	-3.3	522	-0.64%
2022/02/23	2	934.00	7	934.00	930.00	-5	520	-0.96%
2022/02/22	24	918.63	13	930.00	921.00	11	524	2.10%
2022/02/21	4	967.25	6	979.00	961.00	-2	522	-0.38%
2022/02/18	2	975.00	5	968.60	971.00	-3	530	-0.57%
2022/02/17	12	973.25	14.5	972.74	966.00	-2.5	533	-0.46%
2022/02/16	1	942.00	1	940.00	942.00	0	533	0.00%
2022/02/15	5	929.00	2	929.00	926.00	3	541	0.55%
2022/02/14	44	946.86	8	949.88	940.00	36	554	6.49%
2022/02/11	7	934.71	2	941.50	931.00	5	571	0.88%
2022/02/10	8	939.75	7	935.57	938.00	1	601	0.17%
2022/02/09	14	952.93	8	955.75	965.00	6	639	0.94%
2022/02/08	4	941.50	1	960.00	928.00	3	636	0.47%
2022/02/07	14.4	929.14	0	0.00	942.00	14.4	632	2.28%
2022/01/26	1	926.00	10	949.30	956.00	-9	621	-1.45%
2022/01/25	23	928.13	13	914.08	914.00	10	626	1.60%
2022/01/24	0	0.00	3	945.33	951.00	-3	625	-0.48%
2022/01/21	17	973.65	15	979.07	956.00	2	629	0.32%
2022/01/20	0	0.00	7	958.00	969.00	-7	631	-1.11%
2022/01/19	18	958.56	6	959.83	960.00	12	640	1.87%
2022/01/18	3	952.00	2	950.50	952.00	1	649	0.15%
2022/01/17	4	947.00	1	945.00	947.00	3	656	0.46%
2022/01/14	10	961.00	6	958.50	952.00	4	665	0.60%
2022/01/13	1	988.00	2	996.50	988.00	-1	667	-0.15%
2022/01/12	1.3	1038.73	1	1015.00	1000.00	0.3	682	0.05%
2022/01/11	18	995.11	2	1017.36	1015.00	16	682	2.34%
2022/01/10	13	971.89	2	968.00	977.00	11	678	1.61%
2022/01/07	21	989.29	9	994.56	990.00	12	680	1.76%
2022/01/06	16	992.56	23	986.22	978.00	-7	680	-1.03%
2022/01/05	14	975.57	34.4	976.77	971.00	-20.4	691	-2.95%
2022/01/04	10	987.80	17	988.65	981.00	-7	697	-1.00%
2021/12/30	0	0.00	1	1025.00	1020.00	-1	715	-0.14%
2021/12/29	0	0.00	1.2	1031.98	1015.00	-1.2	726	-0.16%
2021/12/28	1	1035.00	0	0.00	1025.00	1	743	0.13%
2021/12/27	6	997.67	3	1015.00	1025.00	3	753	0.40%
2021/12/23	8	968.50	9.2	968.31	974.00	-1.2	788	-0.15%
2021/12/22	14.5	949.34	5	953.00	949.00	9.5	794	1.20%
2021/12/21	19	933.37	0.4	924.00	930.00	18.6	800	2.32%
2021/12/20	4	935.00	4	929.25	935.00	0	831	0.00%
2021/12/17	9	922.44	1	924.00	930.00	8	837	0.96%
2021/12/16	20.9	913.52	7	911.57	910.00	13.9	838	1.65%
2021/12/15	1	905.00	0	0.00	905.00	1	848	0.12%
2021/12/14	28	892.50	5.4	884.52	900.00	22.6	860	2.63%
2021/12/13	5	898.20	1	900.00	896.00	4	871	0.46%
2021/12/10	25.8	892.14	0.2	882.00	894.00	25.6	887	2.88%
2021/12/08	80	890.76	40	891.85	905.00	40	900	4.44%
2021/12/07	19	876.53	22	877.29	876.00	-3	894	-0.34%
2021/12/06	8	849.13	0	0.00	844.00	8	917	0.87%
2021/12/03	15	850.13	2	846.00	849.00	13	927	1.40%
2021/12/02	3.2	836.65	1	839.69	840.00	2.1	931	0.23%
2021/12/01	81	852.90	1	857.00	853.00	80	935	8.55%
2021/11/30	15	839.20	5.7	841.70	855.00	9.3	949	0.98%
2021/11/29	7	819.86	4.2	822.50	822.00	2.8	959	0.29%
2021/11/26	0	0.00	5	819.60	819.00	-5	963	-0.52%
2021/11/25	6	837.00	11	835.64	833.00	-5	965	-0.52%
2021/11/24	11	847.45	23.6	837.24	836.00	-12.6	969	-1.30%
2021/11/23	20	857.15	2.3	853.97	846.00	17.7	978	1.81%
2021/11/22	18	859.72	13	859.62	860.00	5	996	0.50%
2021/11/19	17	845.53	37	842.38	838.00	-20	1,007	-1.99%
2021/11/18	36	831.75	69.1	830.34	833.00	-33.1	1,011	-3.28%
2021/11/17	22	820.14	30	830.27	833.00	-8	1,020	-0.78%
2021/11/16	4	803.25	9	813.22	815.00	-5	1,020	-0.49%
2021/11/15	27	809.33	18	808.11	807.00	9	1,023	0.88%
2021/11/12	66	796.94	51	795.04	792.00	15	1,025	1.46%
2021/11/11	79	771.03	102	769.74	782.00	-23	1,029	-2.24%	大賣/
2021/11/10	80	752.60	62	755.16	750.00	18	1,019	1.77%
2021/11/09	143	769.55	148	770.07	767.00	-5	1,010	-0.49%	大買/大賣/
2021/11/08	227	786.75	235	787.00	799.00	-8	987	-0.81%	大買/大賣/
2021/11/05	32	862.13	27	861.74	862.00	5	950	0.53%
2021/11/04	17	850.24	9	845.44	844.00	8	947	0.84%
2021/11/03	7	838.86	18	846.50	840.00	-11	948	-1.16%
2021/11/02	42	868.05	50	864.04	851.00	-8	972	-0.82%
2021/11/01	10	848.96	27.5	843.93	855.00	-17.5	979	-1.79%
2021/10/29	18	835.00	34	832.53	830.00	-16	994	-1.61%
2021/10/28	39	846.44	52	846.73	840.00	-13	993	-1.31%
2021/10/27	36	855.47	48	864.60	869.00	-12	994	-1.21%
2021/10/26	68	831.03	64	832.08	836.00	4	1,003	0.40%
2021/10/25	19	823.89	47	822.43	815.00	-28	1,008	-2.78%
2021/10/22	87	827.83	83	831.59	826.00	4	1,018	0.39%
2021/10/21	33	851.15	24	850.96	845.00	9	1,019	0.88%
2021/10/20	25	848.08	59	854.37	849.00	-34	1,029	-3.30%
2021/10/19	41	853.54	14	861.07	865.00	27	1,026	2.63%
2021/10/18	13	856.00	37	845.30	844.00	-24	1,035	-2.32%
2021/10/15	17	833.94	26	837.96	845.00	-9	1,038	-0.87%
2021/10/14	26	817.15	56	817.36	814.00	-30	1,033	-2.90%
2021/10/13	95	808.41	107	809.19	797.00	-12	1,031	-1.16%	大賣/
2021/10/12	74	784.61	41	783.56	777.00	33	1,008	3.27%
2021/10/08	40.3	810.24	25	812.72	816.00	15.3	996	1.53%
2021/10/07	57	798.54	92.6	799.09	804.00	-35.6	988	-3.60%
2021/10/06	49	770.73	72	767.01	760.00	-23	979	-2.35%
2021/10/05	72	760.85	107	760.17	772.00	-35	969	-3.61%	大賣/
2021/10/04	46	793.76	69	790.25	783.00	-23	954	-2.41%
2021/10/01	221	823.25	127	824.18	790.00	94	945	9.95%	大買/大賣/
2021/09/30	86	887.49	76	887.30	875.00	10	920	1.09%
2021/09/29	77	891.61	79	895.84	887.00	-2	911	-0.22%
2021/09/28	35	892.49	41	895.44	905.00	-6	896	-0.67%
2021/09/27	125	882.11	116	887.60	879.00	9	894	1.01%	大買/大賣/
2021/09/24	27	962.63	63	957.51	950.00	-36	867	-4.15%
2021/09/23	24	988.17	49	987.78	980.00	-25	859	-2.91%
2021/09/22	85.2	972.01	51	971.49	971.00	34.2	857	3.99%
2021/09/17	74	980.54	32.7	980.71	980.00	41.3	844	4.90%
2021/09/16	41	962.34	38	964.89	957.00	3	841	0.36%
2021/09/15	55	927.44	66	932.02	954.00	-11	841	-1.31%
2021/09/14	57	911.07	45	910.91	910.00	12	836	1.43%
2021/09/13	44.2	923.29	23	926.74	914.00	21.2	836	2.53%
2021/09/10	20	939.95	21	943.05	927.00	-1	836	-0.12%
2021/09/09	154	927.94	145	938.70	924.00	9	831	1.08%	大買/大賣/
2021/09/08	26	891.69	33	893.15	896.00	-7	798	-0.88%
2021/09/07	17	860.71	17	869.24	882.00	0	789	0.00%
2021/09/06	12	845.83	16	841.56	840.00	-4	787	-0.51%
2021/09/03	29	899.76	171	872.98	862.00	-142	782	-18.15%	大賣/鉅額交易
2021/09/02	52	910.04	50	912.60	904.00	2	772	0.26%
2021/09/01	16	857.69	29	877.93	876.00	-13	758	-1.71%
2021/08/31	15	840.53	14	841.86	845.00	1	754	0.13%
2021/08/30	14	853.71	7	852.86	853.00	7	748	0.93%
2021/08/27	31	850.77	14	850.00	847.00	17	747	2.27%
2021/08/26	112	850.57	73	853.42	855.00	39	739	5.27%	大買/
2021/08/25	47	855.15	27	851.63	862.00	20	721	2.77%
2021/08/24	21	848.95	64	845.22	839.00	-43	708	-6.07%
2021/08/23	58	856.48	64	862.89	871.00	-6	707	-0.85%
2021/08/20	26	858.96	31	859.32	844.00	-5	699	-0.71%
2021/08/19	17	879.24	28	877.39	867.00	-11	702	-1.57%
2021/08/18	40	874.13	206	875.00	883.00	-166	699	-23.73%	大賣/鉅額交易
2021/08/17	135	892.22	253.4	890.19	882.00	-118.4	690	-17.14%	大買/大賣/鉅額交易
2021/08/16	57	900.18	47	907.51	894.00	10	682	1.47%
2021/08/13	36	934.08	53	934.83	920.00	-17	678	-2.51%
2021/08/12	33	937.48	34	942.41	943.00	-1	674	-0.15%
2021/08/11	38	932.08	41	932.37	935.00	-3	673	-0.45%
2021/08/10	12	920.42	18	924.39	920.00	-6	671	-0.89%
2021/08/09	24	921.79	26	920.46	914.00	-2	675	-0.30%
2021/08/06	57	936.42	182	941.11	931.00	-125	682	-18.30%	大賣/鉅額交易
2021/08/05	63	905.25	74	908.47	928.00	-11	674	-1.63%
2021/08/04	49	893.49	38	891.76	887.00	11	686	1.60%
2021/08/03	26	928.96	32	933.28	916.00	-6	675	-0.89%
2021/08/02	50	911.78	51	919.00	921.00	-1	678	-0.15%
2021/07/30	68	908.69	61	904.97	899.00	7	674	1.04%
2021/07/29	56	936.98	62	937.56	937.00	-6	659	-0.91%
2021/07/28	62	913.92	60	916.72	922.00	2	649	0.31%
2021/07/27	52	961.48	67	963.15	939.00	-15	632	-2.37%
2021/07/26	66	980.20	75	975.92	967.00	-9	630	-1.43%
2021/07/23	20	1051.50	41	1051.46	1020.00	-21	628	-3.34%
2021/07/22	24	1126.04	22	1120.23	1095.00	2	622	0.32%
2021/07/21	19	1139.21	35	1143.86	1160.00	-16	609	-2.62%
2021/07/20	55	1103.09	29	1113.97	1085.00	26	608	4.28%
2021/07/19	41	1098.05	23	1098.04	1115.00	18	615	2.92%
2021/07/16	10	1077.03	3	1088.33	1080.00	7	615	1.14%
2021/07/15	20	1086.75	26	1087.31	1090.00	-6	619	-0.97%
2021/07/14	8	1092.50	2	1080.00	1065.00	6	621	0.97%
2021/07/13	8	1098.13	13	1103.85	1110.00	-5	619	-0.81%
2021/07/12	28	1118.21	13	1124.62	1110.00	15	617	2.43%
2021/07/09	19	1062.63	6	1079.17	1080.00	13	615	2.11%
2021/07/08	3	1120.00	8.2	1109.66	1090.00	-5.2	616	-0.85%
2021/07/07	11	1119.55	17	1127.94	1130.00	-6	621	-0.97%
2021/07/06	20	1153.50	20	1158.00	1150.00	0	618	0.00%
2021/07/05	64	1149.61	3	1151.67	1165.00	61	622	9.81%
2021/07/02	34	1160.29	29.8	1152.04	1160.00	4.2	633	0.67%
2021/07/01	9.4	1119.58	14	1111.79	1100.00	-4.6	641	-0.72%
2021/06/30	11	1082.27	55	1078.64	1075.00	-44	640	-6.87%
2021/06/29	19	1086.84	13	1095.77	1105.00	6	639	0.94%
2021/06/28	31	1103.87	24	1111.46	1095.00	7	641	1.09%
2021/06/25	143	1136.26	37	1139.05	1120.00	106	646	16.40%	大買/鉅額交易
2021/06/24	43	1114.54	40	1119.75	1110.00	3	642	0.47%
2021/06/23	23	1031.52	18	1045.56	1045.00	5	633	0.79%
2021/06/22	45.5	1025.93	42	1025.48	1035.00	3.5	629	0.55%
2021/06/21	23	996.35	23.2	1001.79	998.00	-0.2	622	-0.03%
2021/06/18	27	990.67	13	999.38	987.00	14	622	2.25%
2021/06/17	22	976.45	37.5	983.56	995.00	-15.5	633	-2.45%
2021/06/16	6	970.00	1.7	965.94	965.00	4.3	656	0.65%
2021/06/15	12	978.92	16	983.19	983.00	-4	668	-0.60%
2021/06/11	4	992.25	15	995.47	988.00	-11	674	-1.63%
2021/06/10	30	995.97	14	1005.07	1010.00	16	677	2.36%
2021/06/09	11	977.82	16	984.38	962.00	-5	673	-0.74%
2021/06/08	15	990.80	12	992.50	992.00	3	673	0.45%
2021/06/07	40	977.93	3	985.33	994.00	37	674	5.48%
2021/06/04	2	966.00	2	967.00	960.00	0	677	0.00%
2021/06/03	4	986.25	2	989.00	971.00	2	688	0.29%
2021/06/02	2	982.50	0.1	985.00	978.00	1.9	694	0.27%
2021/06/01	8	1001.25	0	0.00	992.00	8	720	1.11%
2021/05/31	9	996.22	11	992.45	998.00	-2	732	-0.27%
2021/05/28	29	1013.62	12	1022.92	1005.00	17	732	2.32%
2021/05/27	11	1009.00	28	1008.46	994.00	-17	736	-2.31%
2021/05/26	7	1030.00	12	1044.58	1025.00	-5	736	-0.68%
2021/05/25	9	1059.44	7.3	1067.02	1075.00	1.7	740	0.22%
2021/05/24	18	1007.44	18	1034.28	1045.00	0	750	0.00%
2021/05/21	13	1001.31	12	1006.17	998.00	1	752	0.13%
2021/05/20	37	994.84	33.5	998.28	998.00	3.5	757	0.46%
2021/05/19	24	995.17	27	996.19	990.00	-3	758	-0.40%
2021/05/18	22	996.41	23.7	1002.16	1020.00	-1.7	755	-0.22%
2021/05/17	21	974.24	19	971.42	970.00	2	774	0.26%
2021/05/14	30	995.47	30	1017.00	1000.00	0	774	0.00%
2021/05/13	58	964.10	61	962.85	960.00	-3	772	-0.39%
2021/05/12	23	962.13	122.1	953.45	948.00	-99.1	763	-12.98%	大賣/
2021/05/11	6	1000.00	9	1011.33	990.00	-3	750	-0.40%
2021/05/10	4	1080.00	1	1080.00	1100.00	3	760	0.39%
2021/05/07	3	1090.00	1	1110.00	1070.00	2	791	0.25%
2021/05/06	9.2	1075.11	7	1090.71	1075.00	2.2	803	0.27%
2021/05/05	5	1082.00	3	1126.67	1060.00	2	806	0.25%
2021/05/04	4	1120.00	9	1167.22	1125.00	-5	814	-0.61%
2021/05/03	28	1191.61	29.8	1190.34	1175.00	-1.8	818	-0.21%
2021/04/29	20	1189.75	48	1187.08	1180.00	-28	813	-3.44%
2021/04/28	15	1165.33	11	1158.18	1195.00	4	805	0.50%
2021/04/27	11	1135.46	0	0.00	1115.00	11	804	1.37%
2021/04/26	7	1118.57	5	1112.00	1135.00	2	809	0.25%
2021/04/23	17	1060.59	174.3	1065.00	1080.00	-157.3	815	-19.30%	大賣/鉅額交易
2021/04/22	6	1041.67	11	1036.82	1025.00	-5	824	-0.61%
2021/04/21	1	1070.00	2	1057.50	1035.00	-1	825	-0.12%
2021/04/20	0	0.00	8	1085.00	1080.00	-8	829	-0.96%
2021/04/19	0	0.00	1	1090.00	1080.00	-1	841	-0.12%
2021/04/16	1	1095.00	7	1078.57	1080.00	-6	846	-0.71%
2021/04/15	4	1055.00	7	1057.86	1070.00	-3	852	-0.35%
2021/04/14	3	1083.33	6	1070.00	1080.00	-3	869	-0.35%
2021/04/13	15	1079.67	27	1097.41	1075.00	-12	872	-1.38%
2021/04/12	0	0.00	4	1150.00	1145.00	-4	874	-0.46%
2021/04/09	8	1151.88	8.1	1152.45	1135.00	-0.1	879	-0.01%
2021/04/08	17	1150.29	28	1143.57	1175.00	-11	877	-1.25%
2021/04/07	23	1081.09	30	1091.67	1115.00	-7	869	-0.80%
2021/04/06	1	1050.00	11	1037.27	1050.00	-10	854	-1.17%
2021/04/01	14	1035.00	7	1030.00	1035.00	7	849	0.82%
2021/03/31	0	0.00	14.1	999.38	1005.00	-14.1	843	-1.67%
2021/03/30	5	1005.00	4	1015.00	1005.00	1	836	0.12%
2021/03/29	12	1027.92	2.5	1020.00	1030.00	9.5	830	1.15%
2021/03/26	9.5	997.46	7	995.14	997.00	2.5	826	0.30%
2021/03/25	15	985.27	16.7	993.79	981.00	-1.7	828	-0.21%
2021/03/24	22	970.95	2	951.50	966.00	20	830	2.41%
2021/03/23	18	953.89	56	953.55	950.00	-38	844	-4.50%
2021/03/22	30	979.27	41	979.00	964.00	-11	859	-1.28%
2021/03/19	13	989.77	34	1000.44	1020.00	-21	854	-2.46%
2021/03/18	13	994.31	8	990.63	986.00	5	834	0.60%
2021/03/17	50	981.76	14	984.43	981.00	36	830	4.33%
2021/03/16	13	966.62	11	962.27	972.00	2	828	0.24%
2021/03/15	9	963.11	18	961.89	965.00	-9	836	-1.08%
2021/03/12	7	974.14	18	969.56	940.00	-11	850	-1.29%
2021/03/11	52	961.85	9	963.11	964.00	43	851	5.05%
2021/03/10	20	951.05	26.2	951.58	958.00	-6.2	869	-0.71%
2021/03/09	38	920.71	55.6	925.61	920.00	-17.6	872	-2.02%
2021/03/08	2	961.50	30.8	961.84	950.00	-28.8	868	-3.32%
2021/03/05	46	920.63	72.8	940.98	944.00	-26.8	870	-3.08%
2021/03/04	19	989.32	18	990.39	970.00	1	859	0.12%
2021/03/03	29	1018.10	14	1004.29	1025.00	15	850	1.76%
2021/03/02	9.8	999.39	32.8	1001.28	985.00	-23	850	-2.71%
2021/02/26	3	981.33	37	977.16	970.00	-34	844	-4.03%
2021/02/25	10	1006.80	32	1005.72	1025.00	-22	841	-2.61%
2021/02/24	3	990.33	15	981.80	977.00	-12	841	-1.43%
2021/02/23	80	1036.00	13	1036.54	1035.00	67	831	8.06%
2021/02/22	10	1059.50	8	1060.63	1055.00	2	830	0.24%
2021/02/19	10	1013.00	0	0.00	1020.00	10	836	1.20%
2021/02/18	11	1057.73	32	1062.50	1050.00	-21	831	-2.53%
2021/02/17	8	1063.13	9.1	1080.00	1035.00	-1.1	833	-0.13%
2021/02/05	55	1037.46	4	1041.25	1040.00	51	819	6.22%
2021/02/04	77	1038.64	1	1045.00	1040.00	76	828	9.18%
2021/02/03	0.5	1060.00	0	0.00	1035.00	0.5	835	0.06%
2021/02/02	6	1021.67	6	1037.50	1050.00	0	852	0.00%
2021/02/01	14	992.79	46	1004.14	1000.00	-32	847	-3.78%
2021/01/29	32	1043.91	92.6	1020.23	1000.00	-60.6	842	-7.20%
2021/01/28	38	1097.24	15	1093.00	1085.00	23	821	2.80%
2021/01/27	10	1188.00	27	1173.70	1180.00	-17	814	-2.09%
2021/01/26	14	1161.43	4	1168.75	1155.00	10	822	1.22%
2021/01/25	4	1150.00	7	1137.86	1145.00	-3	835	-0.36%
2021/01/22	5	1145.00	9	1143.89	1145.00	-4	898	-0.45%
2021/01/21	0	0.00	7	1159.29	1135.00	-7	897	-0.78%
2021/01/20	1.1	1137.50	2	1135.00	1130.00	-0.9	895	-0.10%
2021/01/19	9	1141.11	4	1140.00	1130.00	5	890	0.56%
2021/01/18	13.4	1122.54	4	1117.50	1120.00	9.4	889	1.06%
2021/01/15	2	1140.00	32.6	1142.80	1135.00	-30.6	880	-3.47%
2021/01/14	9	1100.56	15.9	1086.20	1100.00	-6.9	868	-0.80%
2021/01/13	0	0.00	30	1075.17	1075.00	-30	876	-3.42%
2021/01/12	114	1077.15	20	1063.25	1095.00	94	882	10.66%	大買/
2021/01/11	4	1050.00	7	1031.43	1025.00	-3	873	-0.34%
2021/01/08	15	1028.33	7	1040.00	1035.00	8	871	0.92%
2021/01/07	26	991.35	36	1028.00	1035.00	-10	872	-1.15%
2021/01/06	25	946.56	13	939.31	945.00	12	862	1.39%
2021/01/05	37	929.76	26	921.31	923.00	11	874	1.26%
2021/01/04	11.4	898.65	11	910.09	914.00	0.4	870	0.05%
2020/12/31	10	902.30	0	0.00	900.00	10	864	1.16%
2020/12/30	2	905.00	6	895.67	895.00	-4	867	-0.46%
2020/12/29	9	889.89	8	897.88	895.00	1	870	0.11%
2020/12/28	0	0.00	3	885.00	883.00	-3	882	-0.34%
2020/12/25	0	0.00	3	876.33	874.00	-3	901	-0.33%
2020/12/24	3	881.00	4	879.50	878.00	-1	914	-0.11%
2020/12/23	5	875.60	0	0.00	883.00	5	920	0.54%
2020/12/21	7	879.14	7	873.57	868.00	0	934	0.00%
2020/12/18	17	885.88	22	884.91	895.00	-5	934	-0.53%
2020/12/17	57	905.49	59	888.51	880.00	-2	935	-0.21%
2020/12/16	17	892.76	26	889.19	897.00	-9	927	-0.97%
2020/12/15	24	864.50	21	860.19	856.00	3	934	0.32%
2020/12/14	5	884.20	13	879.23	873.00	-8	937	-0.85%
2020/12/11	41	916.59	35	900.20	891.00	6	949	0.63%
2020/12/10	44	898.00	10	895.00	895.00	34	947	3.59%
2020/12/09	34	889.82	29	895.86	912.00	5	953	0.52%
2020/12/08	36	877.47	43.3	878.56	880.00	-7.3	953	-0.76%
2020/12/07	17	839.29	12	846.92	846.00	5	946	0.53%
2020/12/04	52	862.58	50	842.36	840.00	2	956	0.21%
2020/12/03	29	838.10	24	835.04	839.00	5	947	0.53%
2020/12/02	27	828.85	13	829.38	818.00	14	945	1.48%
2020/12/01	30	840.83	19	844.32	850.00	11	951	1.16%
2020/11/30	28	831.54	13	830.69	830.00	15	951	1.58%
2020/11/27	4	817.25	14	815.71	819.00	-10	944	-1.06%
2020/11/26	37	816.32	1	811.00	819.00	36	948	3.80%
2020/11/25	8	806.38	12	810.17	806.00	-4	967	-0.41%
2020/11/24	19	806.42	15	806.47	814.00	4	976	0.41%
2020/11/23	4	806.00	19	810.84	806.00	-15	980	-1.53%
2020/11/20	12	819.42	0	0.00	824.00	12	975	1.23%
2020/11/19	10	812.90	4.4	810.52	808.00	5.6	987	0.57%
2020/11/18	21	822.43	26	817.19	821.00	-5	1,010	-0.49%
2020/11/17	5	802.00	3	810.00	809.00	2	1,007	0.20%
2020/11/16	15	795.80	20	797.75	797.00	-5	1,019	-0.49%
2020/11/13	16	805.88	14	796.79	807.00	2	1,020	0.20%
2020/11/12	54	825.31	50	816.48	806.00	4	1,025	0.39%
2020/11/11	26	815.65	26	821.46	827.00	0	1,013	0.00%
2020/11/10	54.4	800.84	51	809.51	796.00	3.4	1,004	0.34%
2020/11/09	15	770.13	13	771.23	780.00	2	988	0.20%
2020/11/06	27	750.56	18	746.33	750.00	9	987	0.91%
2020/11/05	38	748.55	32	739.66	740.00	6	990	0.61%
2020/11/04	14	723.36	29.5	723.13	726.00	-15.5	991	-1.56%
2020/11/03	19	729.95	118	718.80	727.00	-99	1,002	-9.88%	大賣/
2020/11/02	157.7	763.04	95	735.48	732.00	62.7	1,003	6.25%	大買/
2020/10/30	30	734.00	81	746.79	768.00	-51	1,002	-5.09%
2020/10/29	2	701.00	8	700.00	699.00	-6	951	-0.63%
2020/10/28	6	712.00	14	707.71	715.00	-8	965	-0.83%
2020/10/27	6	703.83	3	701.67	705.00	3	993	0.30%
2020/10/26	4	703.50	6	708.33	705.00	-2	1,040	-0.19%
2020/10/23	4	710.75	8	710.50	708.00	-4	1,136	-0.35%
2020/10/22	30	710.30	31	717.97	720.00	-1	1,153	-0.09%
2020/10/21	11	708.27	17	704.53	714.00	-6	1,160	-0.52%
2020/10/20	35	679.34	8	682.75	693.00	27	1,167	2.31%
2020/10/19	25	660.64	12	664.50	659.00	13	1,182	1.10%
2020/10/16	22	675.00	12.6	672.86	670.00	9.4	1,205	0.78%
2020/10/15	45	683.53	36	677.56	679.00	9	1,213	0.74%
2020/10/14	6	665.33	98	663.24	667.00	-92	1,209	-7.61%
2020/10/13	140	671.51	70	671.44	675.00	70	1,212	5.77%	大買/
2020/10/12	19	651.79	20	649.50	651.00	-1	1,220	-0.08%
2020/10/08	7	648.43	12	647.25	648.00	-5	1,264	-0.40%
2020/10/07	5	658.40	26	652.46	648.00	-21	1,266	-1.66%
2020/10/06	24	654.88	3	656.00	661.00	21	1,272	1.65%
2020/10/05	53	643.92	24	644.88	643.00	29	1,281	2.26%
2020/09/30	50	631.06	14	643.93	651.00	36	1,290	2.79%
2020/09/29	9	617.00	9	628.44	612.00	0	1,295	0.00%
2020/09/28	6	628.17	0	0.00	636.00	6	1,345	0.45%
2020/09/25	7	623.00	6	634.17	618.00	1	1,405	0.07%
2020/09/24	5	638.20	25	637.33	635.00	-20	1,403	-1.42%
2020/09/23	5	655.80	9	654.89	658.00	-4	1,403	-0.28%
2020/09/22	6	662.50	16	660.25	651.00	-10	1,403	-0.71%
2020/09/21	15	673.07	8	681.63	669.00	7	1,402	0.50%
2020/09/18	8	686.63	5	688.20	684.00	3	1,406	0.21%
2020/09/17	5	687.00	8	684.38	677.00	-3	1,387	-0.22%
2020/09/16	28	688.71	7	688.43	699.00	21	1,383	1.52%
2020/09/15	2	672.00	11	670.27	670.00	-9	1,387	-0.65%
2020/09/14	0	0.00	11	668.73	667.00	-11	1,401	-0.79%
2020/09/11	1	668.00	11	684.00	687.00	-10	1,403	-0.71%
2020/09/10	37	676.73	24	667.25	667.00	13	1,413	0.92%
2020/09/09	1	661.00	23	647.30	665.00	-22	1,426	-1.54%
2020/09/08	56	664.30	16	655.50	665.00	40	1,438	2.78%
2020/09/07	4	672.75	8	663.00	660.00	-4	1,445	-0.28%
2020/09/03	5	679.80	2	684.50	676.00	3	1,469	0.20%
2020/09/02	33	704.88	24	695.50	694.00	9	1,503	0.60%
2020/09/01	2	665.00	2	673.50	687.00	0	1,506	0.00%
2020/08/31	40	678.03	19	684.16	651.00	21	1,531	1.37%
2020/08/28	16	690.13	13	690.92	697.00	3	1,523	0.20%
2020/08/27	20	683.60	23	682.48	683.00	-3	1,530	-0.20%
2020/08/26	17	673.65	74	674.69	672.00	-57	1,547	-3.68%
2020/08/25	20	689.25	36	688.44	678.00	-16	1,577	-1.01%
2020/08/24	41	674.32	60	677.70	673.00	-19	1,628	-1.17%
2020/08/21	8	656.38	19	654.21	651.00	-11	1,631	-0.67%
2020/08/20	68	642.96	24	649.25	634.00	44	1,657	2.66%
2020/08/19	0	0.00	15	668.67	662.00	-15	1,660	-0.90%
2020/08/18	28	668.86	46	669.37	669.00	-18	1,660	-1.08%
2020/08/17	16	655.69	8	661.63	651.00	8	1,649	0.48%
2020/08/14	18	663.61	2	666.50	667.00	16	1,652	0.97%
2020/08/13	7	662.71	12	665.08	659.00	-5	1,659	-0.30%
2020/08/12	19	662.11	16	675.69	673.00	3	1,658	0.18%
2020/08/11	51	659.43	26	667.77	665.00	25	1,656	1.51%
2020/08/10	43	654.91	4	653.75	643.00	39	1,662	2.35%
2020/08/07	58	668.38	29	674.10	664.00	29	1,661	1.75%
2020/08/06	99	654.51	36	654.58	652.00	63	1,654	3.81%
2020/08/05	38	638.71	53	642.11	645.00	-15	1,647	-0.91%
2020/08/04	67	629.15	18	634.50	642.00	49	1,631	3.00%
2020/08/03	80	611.40	25	610.20	610.00	55	1,627	3.38%
2020/07/31	8	608.00	20	604.60	614.00	-12	1,617	-0.74%
2020/07/30	82.9	621.10	103	622.94	631.00	-20.1	1,605	-1.25%	大賣/
2020/07/29	126	595.43	135	595.15	585.00	-9	1,573	-0.57%	大買/大賣/
2020/07/28	35.6	565.94	70	567.54	565.00	-34.4	1,510	-2.28%
2020/07/27	27.2	561.05	57	561.56	561.00	-29.8	1,549	-1.92%
2020/07/24	43	583.02	21	575.38	559.00	22	1,558	1.41%
2020/07/23	219	599.61	27	599.67	606.00	192	1,546	12.41%	大買/鉅額交易
2020/07/22	31	592.03	27	590.89	590.00	4	1,536	0.26%
2020/07/21	18	569.44	21	578.86	570.00	-3	1,514	-0.20%
2020/07/20	7	574.43	24	576.00	574.00	-17	1,518	-1.12%
2020/07/17	37	572.57	12	572.25	576.00	25	1,518	1.65%
2020/07/16	47.4	581.19	55	582.93	582.00	-7.6	1,537	-0.49%
2020/07/15	79	563.57	114	577.04	579.00	-35	1,531	-2.29%	大賣/
2020/07/14	17	537.59	19	538.42	538.00	-2	1,520	-0.13%
2020/07/13	47	540.60	11	540.18	538.00	36	1,529	2.35%
2020/07/10	37	527.97	39.1	531.12	523.00	-2.1	1,539	-0.14%
2020/07/09	12	545.42	27	542.74	539.00	-15	1,551	-0.97%
2020/07/08	32	537.34	16	540.00	540.00	16	1,553	1.03%
2020/07/07	69.2	540.70	92	543.46	543.00	-22.8	1,579	-1.45%
2020/07/06	53	529.53	105	529.81	520.00	-52	1,554	-3.34%	大賣/
2020/07/03	3	508.00	0	0.00	508.00	3	1,539	0.19%
2020/07/02	7	511.29	4	510.00	510.00	3	1,570	0.19%
2020/07/01	3	514.00	35	516.57	518.00	-32	1,600	-2.00%
2020/06/30	10	519.70	19	519.53	516.00	-9	1,620	-0.55%
2020/06/29	15	513.67	11	517.18	518.00	4	1,635	0.24%
2020/06/24	17	515.65	20	516.75	514.00	-3	1,656	-0.18%
2020/06/23	38	518.50	26	519.50	516.00	12	1,687	0.71%
2020/06/22	65	519.60	27	526.15	517.00	38	1,726	2.20%
2020/06/19	13.1	517.56	44	514.45	513.00	-30.9	1,728	-1.79%
2020/06/18	6	524.00	25	518.08	519.00	-19	1,725	-1.10%
2020/06/17	60	523.40	44	525.39	525.00	16	1,730	0.92%
2020/06/16	19	514.00	28	516.50	518.00	-9	1,734	-0.52%
2020/06/15	51	504.80	18	505.22	503.00	33	1,754	1.88%
2020/06/12	22.1	489.68	14	486.11	496.00	8.1	1,770	0.46%
2020/06/11	3	515.67	151	508.07	499.00	-148	1,797	-8.23%	大賣/鉅額交易
2020/06/10	26	518.65	65	516.94	520.00	-39	1,816	-2.15%
2020/06/09	53	517.15	44	508.93	519.00	9	1,823	0.49%
2020/06/08	6	498.25	17	500.47	497.00	-11	1,795	-0.61%
2020/06/05	20	502.20	31	503.31	493.00	-11	1,800	-0.61%
2020/06/04	53.5	515.15	11	517.18	515.00	42.5	1,791	2.37%
2020/06/03	5	510.00	78	506.08	509.00	-73	1,797	-4.06%
2020/06/02	0	0.00	357	501.00	497.00	-357	1,787	-19.97%	大賣/鉅額交易
2020/06/01	6	502.50	355.7	504.60	501.00	-349.7	1,773	-19.72%	大賣/鉅額交易
2020/05/29	6	544.00	156	528.03	515.00	-150	1,746	-8.59%	大賣/鉅額交易
2020/05/28	35	576.06	5	590.60	572.00	30	1,699	1.77%
2020/05/27	27	577.37	25	577.48	582.00	2	1,685	0.12%
2020/05/25	3	544.33	0	0.00	556.00	3	1,661	0.18%
2020/05/22	3	552.33	5	547.80	543.00	-2	1,671	-0.12%
2020/05/21	10	555.90	11	553.82	555.00	-1	1,690	-0.06%
2020/05/20	22	551.45	5.1	549.13	547.00	16.9	1,692	1.00%
2020/05/19	4	548.50	23	550.70	541.00	-19	1,697	-1.12%
2020/05/18	5	543.40	8	542.00	538.00	-3	1,708	-0.18%
2020/05/15	19	540.21	58	543.97	555.00	-39	1,727	-2.26%
2020/05/14	4	533.75	2	552.50	523.00	2	1,727	0.12%
2020/05/13	27	551.89	19	553.00	553.00	8	1,722	0.46%
2020/05/12	30	557.33	7	551.57	552.00	23	1,722	1.34%
2020/05/11	3	573.00	13	573.08	568.00	-10	1,725	-0.58%
2020/05/08	11	562.18	2	566.00	561.00	9	1,741	0.52%
2020/05/07	1	565.00	12	560.58	558.00	-11	1,750	-0.63%
2020/05/06	19	552.84	43	553.98	559.00	-24	1,765	-1.36%
2020/05/05	37	554.32	21	553.90	551.00	16	1,796	0.89%
2020/05/04	59	546.56	39	549.00	552.00	20	1,804	1.11%
2020/04/30	116	563.81	154	571.88	579.00	-38	1,790	-2.12%	大買/大賣/
2020/04/29	26	529.42	13	533.08	538.00	13	1,751	0.74%
2020/04/28	9	514.22	16	512.88	514.00	-7	1,758	-0.40%
2020/04/27	28	512.54	37	512.30	517.00	-9	1,781	-0.51%
2020/04/24	20	503.68	30.5	498.41	496.00	-10.5	1,788	-0.59%
2020/04/23	30	505.50	25	504.28	496.00	5	1,800	0.28%
2020/04/22	8	495.44	36	494.83	495.00	-28	1,796	-1.56%
2020/04/21	46	510.75	33	509.55	493.50	13	1,808	0.72%
2020/04/20	22	504.73	35	510.97	509.00	-13	1,795	-0.72%
2020/04/17	46	494.07	54	496.90	497.00	-8	1,803	-0.44%
2020/04/16	29	480.62	40.8	484.17	481.00	-11.8	1,842	-0.64%
2020/04/15	69	479.18	29	481.53	483.00	40	1,858	2.15%
2020/04/14	25	472.80	32	474.25	482.00	-7	1,857	-0.38%
2020/04/13	18	462.11	16	461.50	462.50	2	1,835	0.11%
2020/04/10	92	462.48	70	466.11	472.00	22	1,820	1.21%
2020/04/09	51	458.50	43	459.28	449.00	8	1,788	0.45%
2020/04/08	87	475.85	98	477.48	470.50	-11	1,761	-0.62%
2020/04/07	74	484.58	67	483.07	478.00	7	1,745	0.40%
2020/04/06	82	460.76	81	465.17	482.00	1	1,717	0.06%
2020/04/01	27	441.50	122	440.52	440.00	-95	1,679	-5.66%	大賣/
2020/03/31	87	457.10	33	451.03	451.00	54	1,659	3.25%
2020/03/30	117	439.92	76	431.51	455.50	41	1,634	2.51%	大買/
2020/03/27	60	454.83	78	468.32	443.00	-18	1,603	-1.12%
2020/03/26	73	435.45	102	442.13	453.50	-29	1,571	-1.85%	大賣/
2020/03/25	46	412.13	43.5	412.24	412.50	2.5	1,539	0.16%
2020/03/24	31	382.52	17.7	381.78	382.00	13.3	1,538	0.86%
2020/03/23	0	0.00	7	350.86	354.50	-7	1,532	-0.46%
2020/03/20	31	354.92	42	361.62	360.00	-11	1,525	-0.72%
2020/03/19	92	341.27	72	344.75	330.50	20	1,510	1.32%
2020/03/18	81	374.43	35	375.30	365.00	46	1,482	3.10%
2020/03/17	92	380.77	82	383.85	370.00	10	1,453	0.69%
2020/03/16	77	418.16	64	409.10	399.50	13	1,412	0.92%
2020/03/13	61	394.30	102	389.81	404.00	-41	1,380	-2.97%	大賣/
2020/03/12	17	429.32	3	432.83	429.00	14	1,351	1.04%
2020/03/11	0	0.00	13	482.69	473.00	-13	1,349	-0.96%
2020/03/10	24	481.40	6	486.67	492.00	18	1,338	1.34%
2020/03/09	11	469.86	0	0.00	463.50	11	1,332	0.83%
2020/03/06	0	0.00	1	484.00	483.00	-1	1,319	-0.08%
2020/03/05	8	498.81	0	0.00	491.00	8	1,311	0.61%
2020/03/04	73	490.27	0	0.00	487.00	73	1,299	5.62%
2020/03/03	21.4	500.21	18	497.53	492.50	3.4	1,318	0.26%
2020/03/02	5	486.90	0	0.00	489.50	5	1,308	0.38%
2020/02/27	1	481.50	0	0.00	481.50	1	1,317	0.08%
2020/02/24	12	504.38	10	510.60	505.00	2	1,321	0.15%
2020/02/21	0	0.00	9	523.78	523.00	-9	1,307	-0.69%
2020/02/20	9	539.78	0	0.00	530.00	9	1,306	0.69%
2020/02/19	0	0.00	9	533.22	532.00	-9	1,295	-0.69%
2020/02/18	11	541.45	55	543.64	544.00	-44	1,279	-3.44%
2020/02/17	11	533.18	0	0.00	530.00	11	1,258	0.87%
2020/02/14	0	0.00	9	523.67	523.00	-9	1,243	-0.72%
2020/02/13	8	519.75	0	0.00	519.00	8	1,242	0.64%
2020/02/12	0	0.00	16	519.56	520.00	-16	1,251	-1.28%
2020/02/11	8	502.38	2	507.00	514.00	6	1,255	0.48%
2020/02/10	0	0.00	30	497.33	489.50	-30	1,239	-2.42%
2020/02/07	1	515.00	0	0.00	512.00	1	1,225	0.08%
2020/02/06	1	499.00	0	0.00	520.00	1	1,216	0.08%
2020/02/05	24	501.25	31	495.50	484.50	-7	1,205	-0.58%
2020/02/04	3	495.33	5	500.20	500.00	-2	1,248	-0.16%
2020/02/03	0	0.00	15.1	470.95	479.00	-15.1	1,230	-1.23%
2020/01/31	27	479.24	54	467.81	469.00	-27	1,215	-2.22%
2020/01/30	0	0.00	3	492.33	478.50	-3	1,205	-0.25%
2020/01/20	0	0.00	3.2	529.28	520.00	-3.2	1,186	-0.27%
2020/01/17	6	507.83	0	0.00	507.00	6	1,169	0.51%
2020/01/13	1	540.00	19	516.89	511.00	-18	1,173	-1.53%
2020/01/10	0	0.00	25	513.20	527.00	-25	1,153	-2.17%
2020/01/08	34	430.78	0	0.00	436.00	34	1,100	3.09%
2020/01/06	0	0.00	16	451.41	452.00	-16	1,192	-1.34%
2019/12/31	0	0.00	14	455.00	466.50	-14	1,218	-1.15%
2019/12/19	13	442.38	4	455.00	441.50	9	1,284	0.70%
2019/12/10	2	437.75	1	448.00	437.50	1	1,441	0.07%
2019/12/06	126	449.75	2	451.50	451.50	124	1,641	7.55%	大買/鉅額交易
2019/12/03	45	454.72	20	455.90	458.00	25	1,668	1.50%
2019/11/28	38	450.03	0	0.00	450.00	38	1,685	2.25%
2019/11/22	0	0.00	4	414.00	414.00	-4	1,680	-0.24%
2019/11/21	0	0.00	77	417.45	419.50	-77	1,711	-4.50%
2019/11/15	6	446.17	0	0.00	448.00	6	1,736	0.35%
2019/11/14	0	0.00	1	445.00	445.00	-1	1,746	-0.06%
2019/11/08	0	0.00	43	446.37	437.50	-43	1,817	-2.37%
2019/11/01	49	442.36	0	0.00	444.00	49	1,897	2.58%
2019/10/31	34	418.19	0	0.00	417.50	34	1,865	1.82%
2019/10/24	0	0.00	14	409.61	409.50	-14	1,923	-0.73%
2019/10/23	3	406.50	0	0.00	410.00	3	1,931	0.16%
2019/10/08	11	370.41	0	0.00	370.00	11	1,886	0.58%
2019/10/07	5	370.10	0	0.00	375.00	5	1,873	0.27%
2019/10/04	0	0.00	0.4	370.00	371.50	-0.4	1,872	-0.02%
2019/09/23	0	0.00	8	381.63	383.00	-8	1,968	-0.41%
2019/09/20	40	364.21	0	0.00	365.50	40	1,959	2.04%
2019/09/18	91	373.47	33	372.20	372.00	58	1,963	2.95%
2019/09/17	10	368.25	0	0.00	371.00	10	2,001	0.50%
2019/09/12	125	366.35	0	0.00	368.50	125	2,034	6.14%	大買/鉅額交易
2019/09/11	205	363.07	116	347.56	372.00	89	2,042	4.36%	大買/大賣/
2019/09/09	0	0.00	30	325.15	325.50	-30	1,877	-1.60%
2019/08/30	124	323.45	0	0.00	323.50	124	1,894	6.55%	大買/鉅額交易
2019/08/27	1	317.00	0	0.00	317.00	1	1,975	0.05%
2019/08/26	58	310.83	0	0.00	308.00	58	1,968	2.95%
2019/08/20	168	340.43	0	0.00	332.00	168	1,967	8.54%	大買/鉅額交易
2019/08/16	55	329.00	0	0.00	329.00	55	1,978	2.78%
2019/08/06	41	282.10	0	0.00	294.00	41	1,992	2.06%
2019/08/02	4	314.75	0	0.00	309.50	4	1,938	0.21%
2019/08/01	0	0.00	1	327.50	327.50	-1	1,932	-0.05%
2019/07/25	11	341.50	0	0.00	341.50	11	1,965	0.56%
2019/07/24	2	344.00	0	0.00	347.00	2	1,978	0.10%
2019/07/17	0	0.00	40	332.50	336.00	-40	2,011	-1.99%
2019/07/01	40	375.39	0	0.00	375.00	40	1,905	2.10%
2019/06/27	89	332.73	0	0.00	333.00	89	1,909	4.66%
2019/06/24	0	0.00	89	336.49	326.00	-89	1,875	-4.75%
2019/06/21	40	351.41	0	0.00	353.00	40	1,823	2.19%
2019/06/20	60	348.14	0	0.00	350.00	60	1,793	3.35%
2019/06/18	2	307.25	0	0.00	304.00	2	1,663	0.12%
2019/06/17	0	0.00	23.3	307.44	311.00	-23.3	1,649	-1.41%
2019/06/12	4	316.50	0	0.00	316.50	4	1,598	0.25%
2019/06/10	8	312.75	26	315.96	318.00	-18	1,573	-1.14%
2019/06/05	52	311.74	60	315.16	315.00	-8	1,584	-0.50%
2019/05/31	2	326.00	0	0.00	326.00	2	1,521	0.13%
2019/05/24	1	321.50	0	0.00	315.00	1	1,560	0.06%
2019/05/23	54	315.48	57	323.90	319.50	-3	1,551	-0.19%
2019/05/22	30	337.35	0	0.00	331.50	30	1,542	1.95%
2019/05/21	44	327.76	0	0.00	335.50	44	1,533	2.87%
2019/05/17	18	329.78	0	0.00	328.50	18	1,514	1.19%
2019/05/14	17	334.88	0	0.00	345.00	17	1,541	1.10%
2019/05/13	52	355.34	0	0.00	351.00	52	1,535	3.39%
2019/05/09	0	0.00	117	393.61	381.50	-117	1,593	-7.34%	大賣/鉅額交易
2019/05/08	57	403.20	4	406.50	397.00	53	1,598	3.32%
2019/05/07	0	0.00	6	398.58	397.50	-6	1,671	-0.36%
2019/05/02	53	415.92	0	0.00	412.00	53	1,644	3.22%
2019/04/30	26	413.58	0	0.00	412.00	26	1,644	1.58%
2019/04/25	79	434.96	0	0.00	437.00	79	1,726	4.58%
2019/04/23	0	0.00	6	407.67	427.00	-6	1,758	-0.34%
2019/04/18	10	405.25	0	0.00	398.00	10	1,859	0.54%
2019/04/16	98	410.74	0	0.00	400.50	98	1,914	5.12%
2019/04/12	20	407.68	0	0.00	406.00	20	1,914	1.04%
2019/04/08	26	441.52	0	0.00	427.00	26	1,921	1.35%
2019/04/03	0	0.00	1	434.00	434.00	-1	1,910	-0.05%
2019/04/02	20	443.70	0	0.00	426.00	20	1,904	1.05%
2019/04/01	36	421.35	0	0.00	422.00	36	1,880	1.91%
2019/03/28	1	408.00	0	0.00	405.00	1	1,884	0.05%
2019/03/25	13	382.50	0	0.00	382.50	13	1,975	0.66%
2019/03/18	4	380.75	0	0.00	375.00	4	2,129	0.19%
2019/03/13	37	367.38	0	0.00	367.00	37	2,264	1.63%
2019/03/12	0	0.00	111	367.00	364.00	-111	2,295	-4.83%	大賣/鉅額交易
2019/03/11	35	358.00	260	359.26	358.00	-225	2,355	-9.55%	大賣/鉅額交易
2019/03/08	0	0.00	178.5	376.28	371.50	-178.5	2,376	-7.51%	大賣/鉅額交易
2019/03/07	0	0.00	28	398.54	395.00	-28	2,371	-1.18%
2019/03/05	0	0.00	118	391.41	392.50	-118	2,462	-4.79%	大賣/鉅額交易
2019/03/04	2	390.00	8	390.00	398.50	-6	2,491	-0.24%
2019/02/26	0	0.00	8	397.38	380.50	-8	2,490	-0.32%
2019/02/20	0	0.00	47.6	377.14	375.00	-47.6	2,569	-1.85%
2019/02/15	2	366.00	0	0.00	366.00	2	2,711	0.07%
2019/02/14	2	364.50	0	0.00	362.00	2	2,768	0.07%
2019/02/13	0	0.00	3	385.67	386.00	-3	2,768	-0.11%
2019/02/12	0	0.00	4	380.13	384.00	-4	2,784	-0.14%
2019/02/11	0	0.00	1	369.50	384.50	-1	2,780	-0.04%
2019/01/23	0	0.00	47	342.46	340.50	-47	2,688	-1.75%
2019/01/22	70	345.84	50	343.91	350.00	20	2,697	0.74%
2019/01/21	31	348.50	50	353.31	348.50	-19	2,706	-0.70%
2019/01/10	106	334.37	0	0.00	315.00	106	2,596	4.08%	大買/鉅額交易
2019/01/09	20	321.00	0	0.00	321.00	20	2,562	0.78%
2018/12/18	1	350.50	56	349.71	350.50	-55	2,747	-2.00%
2018/12/11	39	329.72	0	0.00	335.00	39	2,844	1.37%
2018/12/07	38	341.14	0	0.00	319.00	38	2,808	1.35%
2018/12/06	80	335.56	0	0.00	331.50	80	2,781	2.88%
2018/12/05	0	0.00	37	338.46	335.50	-37	2,745	-1.35%
2018/12/04	7	363.57	347	358.72	356.00	-340	2,716	-12.52%	大賣/鉅額交易
2018/11/30	0.1	324.00	0	0.00	324.00	0.1	2,618	0.00%
2018/11/28	100	316.61	0	0.00	329.00	100	2,574	3.88%
2018/11/26	4	294.25	0	0.00	300.00	4	2,475	0.16%
2018/11/22	0	0.00	1	300.50	295.00	-1	2,445	-0.04%
2018/11/19	0	0.00	2	300.00	299.50	-2	2,368	-0.08%
2018/11/16	0	0.00	2	300.00	282.50	-2	2,332	-0.09%
2018/11/15	0	0.00	33	308.15	292.50	-33	2,287	-1.44%
2018/11/14	0	0.00	12	300.67	300.00	-12	2,218	-0.54%
2018/11/13	165	276.75	0	0.00	289.00	165	2,179	7.57%	大買/鉅額交易
2018/10/31	32	254.66	13	259.12	266.50	19	2,076	0.92%
2018/10/25	30	248.00	0	0.00	262.00	30	2,043	1.47%
2018/10/24	0	0.00	60.3	264.53	259.50	-60.3	2,026	-2.98%
2018/10/17	0	0.00	87	262.61	262.00	-87	2,069	-4.20%
2018/10/12	0	0.00	2	250.00	250.00	-2	2,082	-0.10%
2018/10/11	0	0.00	19.2	224.07	233.50	-19.2	2,065	-0.93%
2018/10/05	38	252.41	0	0.00	254.00	38	2,066	1.84%
2018/10/04	0	0.00	24	267.00	267.00	-24	2,061	-1.16%
2018/10/01	0	0.00	13	299.42	296.50	-13	2,069	-0.63%
2018/09/28	55	297.74	59	296.96	299.00	-4	2,088	-0.19%
2018/09/25	15	321.00	0	0.00	309.50	15	2,089	0.72%
2018/09/21	9	314.00	0	0.00	343.50	9	2,041	0.44%
2018/09/18	104	281.36	4	290.25	300.00	100	1,927	5.19%	大買/
2018/09/17	63	287.74	50	286.47	289.00	13	1,874	0.69%
2018/09/14	3	261.67	94.7	265.53	272.50	-91.7	1,830	-5.01%
2018/09/11	126	260.50	0	0.00	265.50	126	1,837	6.86%	大買/鉅額交易
2018/09/06	28	270.98	64	270.58	269.50	-36	1,856	-1.94%
2018/09/05	88	281.93	0	0.00	275.00	88	1,855	4.74%
2018/08/29	49	303.69	0	0.00	305.50	49	1,854	2.64%
2018/08/28	6	302.67	0	0.00	302.00	6	1,841	0.33%
2018/08/22	35	289.43	0	0.00	283.00	35	1,858	1.88%
2018/08/21	7	280.86	0	0.00	287.00	7	1,848	0.38%
2018/08/17	3	292.50	5.7	286.14	285.50	-2.7	1,828	-0.15%
2018/08/15	12	286.42	0	0.00	280.50	12	1,809	0.66%
2018/08/14	0	0.00	314	277.81	293.50	-314	1,799	-17.45%	大賣/鉅額交易
2018/08/10	0	0.00	26	285.38	280.00	-26	1,741	-1.49%
2018/08/07	0	0.00	20.6	306.81	304.00	-20.6	1,654	-1.24%
2018/08/06	2	325.00	91	307.38	308.50	-89	1,634	-5.45%
2018/08/01	38	353.28	200	347.04	344.50	-162	1,575	-10.28%	大賣/鉅額交易
2018/07/30	0	0.00	81.1	343.00	330.00	-81.1	1,577	-5.14%
2018/07/27	0	0.00	6	343.00	344.50	-6	1,560	-0.38%
2018/07/24	41	313.91	30	309.97	316.00	11	1,461	0.75%
2018/07/23	1	316.50	0	0.00	322.00	1	1,428	0.07%
2018/07/20	84	317.90	109.5	317.51	315.50	-25.5	1,410	-1.81%	大賣/
2018/07/19	67	323.17	100	320.64	322.50	-33	1,378	-2.39%
2018/07/17	0	0.00	50	329.89	325.00	-50	1,330	-3.76%
2018/07/13	0	0.00	598.9	352.19	352.50	-598.9	1,274	-47.00%	大賣/鉅額交易
2018/07/06	0	0.00	3	352.50	352.50	-3	1,152	-0.26%
2018/07/03	0	0.00	8	371.56	371.00	-8	1,098	-0.73%
2018/07/02	18	406.89	0	0.00	400.00	18	1,071	1.68%
2018/06/29	116	423.71	6	433.50	433.50	110	1,053	10.44%	大買/鉅額交易
2018/06/28	10	429.60	0	0.00	422.50	10	1,027	0.97%
2018/06/26	215	435.80	0	0.00	436.50	215	1,015	21.17%	大買/鉅額交易
2018/06/21	40	436.75	17	440.15	436.00	23	979	2.35%
2018/06/19	0	0.00	8	486.50	463.00	-8	930	-0.86%
2018/06/15	9	491.06	0	0.00	481.00	9	915	0.98%
2018/06/14	94	511.20	0	0.00	503.00	94	897	10.48%
2018/06/13	214	523.47	100	517.51	525.00	114	884	12.89%	大買/鉅額交易
2018/06/11	0	0.00	7	545.14	555.00	-7	878	-0.80%
2018/06/08	3	559.67	0	0.00	555.00	3	875	0.34%
2018/06/07	1	593.00	59.3	583.68	565.00	-58.3	874	-6.66%
2018/06/06	0	0.00	52	575.13	576.00	-52	885	-5.88%
2018/06/05	0	0.00	15	527.73	524.00	-15	869	-1.73%
2018/06/04	11	530.64	2	525.00	541.00	9	887	1.01%
2018/06/01	7	513.43	12	520.58	525.00	-5	910	-0.55%
2018/05/31	79	511.25	1.7	513.30	515.00	77.3	889	8.68%
2018/05/30	100	510.57	38	506.71	502.00	62	872	7.10%
2018/05/29	1	518.00	19	527.53	529.00	-18	865	-2.08%
2018/05/28	1	512.00	0	0.00	512.00	1	874	0.11%
2018/05/25	3	509.00	4	510.00	509.00	-1	894	-0.11%
2018/05/24	26	512.35	2	509.00	509.00	24	896	2.68%
2018/05/23	5	543.60	2	530.00	524.00	3	896	0.33%
2018/05/21	3	524.00	67	523.49	528.00	-64	925	-6.91%
2018/05/18	8	518.75	1	516.00	511.00	7	944	0.74%
2018/05/16	4	529.75	1	524.00	529.00	3	972	0.31%
2018/05/15	0	0.00	31	551.26	533.00	-31	983	-3.15%
2018/05/14	1	534.00	5	546.00	553.00	-4	994	-0.40%
2018/05/10	2	509.50	0	0.00	520.00	2	978	0.20%
2018/05/09	64	499.16	0	0.00	503.00	64	979	6.53%
2018/05/08	2	485.25	0	0.00	485.00	2	977	0.20%
2018/05/03	2	495.75	0	0.00	488.00	2	965	0.21%
2018/05/02	6	500.83	0	0.00	493.00	6	976	0.61%
2018/04/26	30	521.67	0	0.00	520.00	30	992	3.02%
2018/04/25	0	0.00	13	516.23	515.00	-13	997	-1.30%
2018/04/23	52	530.81	10	526.40	532.00	42	1,005	4.18%
2018/04/20	3	553.67	52	553.40	551.00	-49	1,001	-4.89%
2018/04/19	0	0.00	5	567.20	562.00	-5	1,002	-0.50%
2018/04/18	2	597.50	0	0.00	597.00	2	1,002	0.20%
2018/04/17	15	598.07	17	585.00	592.00	-2	1,009	-0.20%
2018/04/13	1	587.00	0	0.00	587.00	1	1,006	0.10%
2018/04/11	0	0.00	5	579.40	573.00	-5	998	-0.50%
2018/04/10	3	572.00	0	0.00	565.00	3	982	0.31%
2018/04/09	128	548.05	67	549.04	548.00	61	960	6.35%	大買/
2018/04/03	3	516.00	0	0.00	511.00	3	931	0.32%
2018/03/29	7	497.00	0	0.00	519.00	7	926	0.76%
2018/03/28	0	0.00	6	493.50	493.50	-6	915	-0.66%
2018/03/27	3	494.50	0	0.00	494.00	3	916	0.33%
2018/03/26	23	476.24	2	477.00	478.00	21	910	2.31%
2018/03/23	14	476.29	0	0.00	475.50	14	917	1.53%
2018/03/22	0	0.00	1	486.50	486.50	-1	912	-0.11%
2018/03/21	31	489.10	0	0.00	493.00	31	920	3.37%
2018/03/16	21	493.00	0	0.00	492.00	21	923	2.27%
2018/03/15	0	0.00	3	481.17	481.50	-3	920	-0.33%
2018/03/12	5	491.10	139.4	492.28	497.50	-134.4	955	-14.06%	大賣/鉅額交易
2018/03/09	70	477.81	44	477.26	475.00	26	946	2.75%
2018/03/08	2	479.25	0	0.00	480.00	2	950	0.21%
2018/03/07	28	479.89	30	486.75	480.50	-2	935	-0.21%
2018/03/05	33	519.91	0	0.00	511.00	33	1,068	3.09%
2018/03/02	27	524.59	0	0.00	525.00	27	1,084	2.49%
2018/03/01	160	533.68	0	0.00	528.00	160	1,114	14.35%	大買/鉅額交易
2018/02/27	27	535.15	0	0.00	535.00	27	1,112	2.43%
2018/02/26	18	520.67	0	0.00	522.00	18	1,099	1.64%
2018/02/23	8	513.38	0	0.00	510.00	8	1,092	0.73%
2018/02/22	20	508.75	0	0.00	511.00	20	1,098	1.82%
2018/02/21	50	501.47	0	0.00	502.00	50	1,102	4.54%
2018/02/02	26.4	476.72	3	480.00	480.00	23.4	1,076	2.17%
2018/01/31	0	0.00	6	451.00	463.00	-6	1,069	-0.56%
2018/01/24	0	0.00	45	483.49	474.50	-45	1,003	-4.48%
2018/01/23	0	0.00	59	487.13	498.00	-59	1,002	-5.88%
2018/01/18	0	0.00	3	486.50	486.50	-3	1,016	-0.30%
2018/01/17	16	475.00	0	0.00	475.00	16	1,016	1.57%
2018/01/16	0	0.00	10.6	487.12	487.00	-10.6	1,021	-1.04%
2018/01/15	3	499.17	0	0.00	506.00	3	1,040	0.29%
2018/01/09	27	512.63	2	500.00	500.00	25	1,037	2.41%
2018/01/05	4	538.00	0	0.00	524.00	4	1,041	0.38%
2018/01/04	0	0.00	2	528.00	532.00	-2	1,057	-0.19%