祥碩 (5269)-新加坡商瑞銀券商分點個股進出

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－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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	115	1647.96	121	1647.65	1630.00	-6	960	-0.62%	大買/大賣/
2024/11/19	54	1608.98	47	1616.49	1620.00	7	961	0.73%
2024/11/18	51	1616.07	46	1625.00	1600.00	5	974	0.52%
2024/11/15	163	1665.15	66	1663.26	1655.00	97	991	9.79%	大買/
2024/11/14	83.5	1652.18	59	1670.76	1650.00	24.5	1,015	2.41%
2024/11/13	35	1720.43	47	1720.43	1710.00	-12	1,006	-1.19%
2024/11/12	130.9	1765.69	111.1	1776.45	1720.00	19.8	1,013	1.96%	大買/大賣/
2024/11/11	35	1794.71	46	1782.61	1795.00	-11	993	-1.11%
2024/11/08	149	1804.26	125	1805.76	1785.00	24	1,005	2.39%	大買/大賣/
2024/11/07	388	1789.81	103	1758.11	1795.00	285	1,002	28.42%	大買/大賣/鉅額交易
2024/11/06	46	1671.30	36	1665.97	1675.00	10	991	1.01%
2024/11/05	45	1657.44	42	1648.21	1650.00	3	1,001	0.30%
2024/11/04	16	1619.69	34	1614.38	1630.00	-18	1,016	-1.77%
2024/11/01	58	1582.67	75	1573.07	1600.00	-17	1,016	-1.67%
2024/10/30	70	1652.93	38	1644.34	1630.00	32	1,020	3.13%
2024/10/29	32.1	1596.12	57	1608.51	1595.00	-24.9	1,023	-2.43%
2024/10/28	88	1659.38	58	1664.22	1645.00	30	1,027	2.92%
2024/10/25	53	1661.42	55	1675.00	1680.00	-2	1,025	-0.20%
2024/10/24	42	1701.67	52	1713.27	1695.00	-10	1,021	-0.98%
2024/10/23	62	1725.48	111	1727.25	1710.00	-49	1,027	-4.77%	大賣/
2024/10/22	166	1709.46	149	1705.74	1740.00	17	1,026	1.66%	大買/大賣/
2024/10/21	143	1600.91	59	1623.73	1655.00	84	1,014	8.28%	大買/
2024/10/18	73.6	1564.29	79	1554.56	1505.00	-5.4	1,002	-0.54%
2024/10/17	24.2	1597.98	62	1608.23	1585.00	-37.8	1,001	-3.78%
2024/10/16	52	1609.71	25	1600.60	1625.00	27	1,004	2.69%
2024/10/15	44	1642.16	56	1645.89	1610.00	-12	1,005	-1.19%
2024/10/14	82	1635.43	118	1650.25	1660.00	-36	999	-3.60%	大賣/
2024/10/11	118	1565.93	69	1549.13	1565.00	49	985	4.97%	大買/
2024/10/09	63	1559.29	34	1575.15	1540.00	29	989	2.93%
2024/10/08	40.8	1550.71	60	1564.75	1575.00	-19.2	992	-1.94%
2024/10/07	58.8	1573.60	62	1583.55	1580.00	-3.2	996	-0.32%
2024/10/04	109	1604.40	46.7	1599.48	1575.00	62.3	1,011	6.15%	大買/
2024/10/01	41	1599.15	58	1597.33	1580.00	-17	1,014	-1.68%
2024/09/30	61	1662.87	83	1670.18	1615.00	-22	1,032	-2.13%
2024/09/27	75	1722.47	126	1713.21	1710.00	-51	1,034	-4.93%	大賣/
2024/09/26	97.3	1654.15	102	1654.07	1685.00	-4.7	1,028	-0.46%	大賣/
2024/09/25	140.2	1611.32	88	1605.57	1630.00	52.2	1,016	5.14%	大買/
2024/09/24	101	1514.75	103	1509.76	1520.00	-2	1,005	-0.20%	大買/大賣/
2024/09/23	58	1478.28	100	1484.90	1490.00	-42	996	-4.22%
2024/09/20	71.6	1518.05	86.2	1513.13	1480.00	-14.5	1,006	-1.44%
2024/09/19	50	1523.80	45	1533.67	1550.00	5	1,003	0.50%
2024/09/18	42	1488.93	50	1498.90	1475.00	-8	1,013	-0.79%
2024/09/16	24	1530.63	29	1543.79	1525.00	-5	1,023	-0.49%
2024/09/13	21.2	1565.95	48	1573.02	1570.00	-26.8	1,038	-2.58%
2024/09/12	79	1564.87	54	1568.70	1585.00	25	1,061	2.35%
2024/09/11	49	1494.69	49	1501.22	1490.00	0	1,065	0.00%
2024/09/10	79	1500.82	90	1499.50	1500.00	-11	1,073	-1.02%
2024/09/09	82	1470.92	67	1475.08	1470.00	15	1,088	1.38%
2024/09/06	126	1507.94	60	1518.58	1480.00	66	1,090	6.05%	大買/
2024/09/05	25	1562.60	47	1561.70	1555.00	-22	1,076	-2.04%
2024/09/04	120	1586.67	105	1586.33	1560.00	15	1,078	1.39%	大買/大賣/
2024/09/03	65	1776.00	140	1784.46	1730.00	-75	1,056	-7.10%	大賣/
2024/09/02	34	1747.35	50	1759.30	1735.00	-16	1,046	-1.53%
2024/08/30	134.1	1786.03	149	1774.06	1770.00	-14.9	1,048	-1.42%	大買/大賣/
2024/08/29	64	1739.38	31	1735.65	1750.00	33	1,043	3.16%
2024/08/28	52	1720.10	47	1723.40	1725.00	5	1,047	0.48%
2024/08/27	51	1746.57	72	1747.36	1720.00	-21	1,051	-2.00%
2024/08/26	48	1752.71	59	1761.19	1730.00	-11	1,061	-1.04%
2024/08/23	50	1717.20	45	1715.78	1750.00	5	1,081	0.46%
2024/08/22	83	1643.62	62	1649.19	1645.00	21	1,087	1.93%
2024/08/21	50.1	1663.20	44	1675.80	1645.00	6.1	1,082	0.56%
2024/08/20	48	1705.10	99	1701.77	1715.00	-51	1,079	-4.72%
2024/08/19	87	1636.15	72	1643.33	1650.00	15	1,064	1.41%
2024/08/16	68	1591.47	123	1598.86	1610.00	-55	1,043	-5.27%	大賣/
2024/08/15	116	1496.38	83	1500.24	1480.00	33	1,008	3.27%	大買/
2024/08/14	84	1529.41	98	1539.75	1510.00	-14	1,004	-1.39%
2024/08/13	57.3	1526.28	45	1526.04	1525.00	12.3	991	1.24%
2024/08/12	91.1	1537.48	106	1532.22	1540.00	-14.9	994	-1.50%	大賣/
2024/08/09	163	1474.29	86.3	1460.49	1485.00	76.7	988	7.77%	大買/
2024/08/08	128.1	1415.06	196	1425.92	1380.00	-67.9	990	-6.85%	大買/大賣/
2024/08/07	47	1436.28	91	1463.57	1500.00	-44	975	-4.51%
2024/08/06	133	1324.55	110	1353.46	1380.00	23	973	2.36%	大買/大賣/
2024/08/05	18	1381.39	4	1360.00	1360.00	14	963	1.45%
2024/08/02	107	1536.64	48	1532.50	1510.00	59	967	6.10%	大買/
2024/08/01	64	1672.42	87	1680.12	1620.00	-23	972	-2.37%
2024/07/31	186	1669.57	53	1664.91	1665.00	133	970	13.71%	大買/鉅額交易
2024/07/30	55	1607.64	66	1609.39	1640.00	-11	971	-1.13%
2024/07/29	34	1599.56	46	1616.52	1570.00	-12	972	-1.23%
2024/07/26	167.1	1602.63	54.3	1592.43	1615.00	112.8	971	11.61%	大買/鉅額交易
2024/07/23	84	1688.51	52	1727.79	1660.00	32	964	3.32%
2024/07/22	89	1682.75	69	1676.45	1665.00	20	967	2.07%
2024/07/19	43	1826.28	81	1827.90	1790.00	-38	960	-3.96%
2024/07/18	214	1817.69	96	1808.44	1825.00	118	967	12.20%	大買/鉅額交易
2024/07/17	30	1889.50	43	1890.12	1875.00	-13	963	-1.35%
2024/07/16	44	1879.43	53	1885.09	1890.00	-9	969	-0.93%
2024/07/15	54	1875.46	20	1888.75	1860.00	34	975	3.49%
2024/07/12	44	1984.21	109	1973.35	1900.00	-65	972	-6.68%	大賣/
2024/07/11	185	1993.99	72	1963.06	2020.00	113	966	11.69%	大買/鉅額交易
2024/07/10	24	1922.08	61	1926.07	1930.00	-37	959	-3.85%
2024/07/09	69	1925.58	36	1920.00	1935.00	33	958	3.44%
2024/07/08	157	1926.24	199	1915.78	1895.00	-42	964	-4.35%	大買/大賣/
2024/07/05	24	1992.92	23	1999.57	1975.00	1	959	0.10%
2024/07/04	89	2025.34	113	2024.03	2000.00	-24	959	-2.50%	大賣/
2024/07/03	49	2098.27	101	2090.69	2115.00	-52	949	-5.48%	大賣/
2024/07/02	77	2112.66	33	2128.64	2085.00	44	944	4.66%
2024/07/01	21	2179.05	77	2177.53	2170.00	-56	943	-5.93%
2024/06/28	82	2239.02	69.3	2234.47	2240.00	12.7	956	1.33%
2024/06/27	19	2179.47	47	2185.00	2150.00	-28	952	-2.94%
2024/06/26	86	2196.40	82	2193.11	2220.00	4	973	0.41%
2024/06/25	77	2060.65	67	2064.25	2090.00	10	972	1.03%
2024/06/24	53	2109.72	105	2095.57	2050.00	-52	979	-5.31%	大賣/
2024/06/21	85.1	2234.28	44.4	2266.40	2190.00	40.8	989	4.12%
2024/06/20	74	2333.92	63	2340.00	2310.00	11	998	1.10%
2024/06/19	105	2328.91	122	2337.75	2365.00	-17	982	-1.73%	大買/大賣/
2024/06/18	56	2256.07	94.4	2256.19	2250.00	-38.4	959	-4.00%
2024/06/17	47	2219.89	52	2208.27	2210.00	-5	947	-0.53%
2024/06/14	132	2162.84	129	2182.13	2210.00	3	944	0.32%	大買/大賣/
2024/06/13	70	2031.79	74	2022.16	2045.00	-4	920	-0.43%
2024/06/12	33	2019.39	33	2027.73	2000.00	0	917	0.00%
2024/06/11	48	2046.88	59	2041.36	2045.00	-11	918	-1.20%
2024/06/07	19.1	2003.21	62	1993.71	1985.00	-42.9	912	-4.70%
2024/06/06	47	2053.40	73.5	2062.87	2025.00	-26.5	926	-2.87%
2024/06/05	50	1974.90	61	1988.20	1995.00	-11	930	-1.18%
2024/06/04	48.3	2022.47	144	2008.75	1980.00	-95.7	938	-10.20%	大賣/
2024/06/03	157	2069.94	99	2070.05	2065.00	58	945	6.14%	大買/
2024/05/31	45	2025.56	96	2026.09	2000.00	-51	940	-5.42%
2024/05/30	98	2038.78	70	2031.64	2045.00	28	939	2.98%
2024/05/29	255	2135.20	173	2141.39	2085.00	82	938	8.74%	大買/大賣/
2024/05/28	113	2068.50	295	2074.87	2125.00	-182	915	-19.87%	大買/大賣/鉅額交易
2024/05/27	14	1967.50	61	2001.15	1960.00	-47	906	-5.19%
2024/05/24	93	1956.13	44	1952.96	1960.00	49	925	5.30%
2024/05/23	57	1867.28	42	1873.21	1900.00	15	922	1.63%
2024/05/22	31	1877.10	84	1877.02	1870.00	-53	943	-5.62%
2024/05/21	23	1871.52	77	1874.16	1870.00	-54	960	-5.62%
2024/05/20	49.3	1936.45	51	1939.80	1915.00	-1.7	967	-0.18%
2024/05/17	22	1946.36	45	1939.56	1935.00	-23	1,002	-2.29%
2024/05/16	67	1958.88	45	1955.44	1950.00	22	1,038	2.12%
2024/05/15	64.3	1933.28	61	1941.72	1925.00	3.3	1,053	0.31%
2024/05/14	77	1930.91	82	1948.90	1970.00	-5	1,063	-0.47%
2024/05/13	32	1845.63	59	1849.49	1830.00	-27	1,054	-2.56%
2024/05/10	59	1885.34	62	1875.00	1860.00	-3	1,071	-0.28%
2024/05/09	37	1842.43	106	1848.49	1820.00	-69	1,084	-6.36%	大賣/
2024/05/08	30	1898.50	71	1901.41	1910.00	-41	1,089	-3.76%
2024/05/07	167	1840.57	226	1847.48	1840.00	-59	1,101	-5.36%	大買/大賣/
2024/05/06	85	1931.64	94	1943.72	1905.00	-9	1,091	-0.82%
2024/05/03	24	2049.58	66	2051.14	2035.00	-42	1,099	-3.82%
2024/05/02	79	1964.30	23	1975.87	1980.00	56	1,105	5.07%
2024/04/30	27	1934.07	56	1938.93	1950.00	-29	1,116	-2.60%
2024/04/29	86	1952.50	61	1955.33	1945.00	25	1,150	2.17%
2024/04/26	70	1884.86	145	1898.35	1905.00	-75	1,190	-6.30%	大賣/
2024/04/25	154	1853.34	64	1871.17	1835.00	90	1,190	7.56%	大買/
2024/04/24	74	1934.87	118	1950.04	1960.00	-44	1,180	-3.73%	大賣/
2024/04/23	125	1799.56	80	1812.88	1815.00	45	1,182	3.81%	大買/
2024/04/22	95	1827.21	84	1844.94	1815.00	11	1,184	0.93%
2024/04/19	62	1957.66	60	1955.75	1920.00	2	1,194	0.17%
2024/04/18	80	2042.13	86	2054.01	2045.00	-6	1,193	-0.50%
2024/04/17	70	2087.29	41	2095.12	2070.00	29	1,205	2.41%
2024/04/16	64	2116.72	46	2125.11	2090.00	18	1,217	1.48%
2024/04/15	54	2214.35	25.1	2243.38	2195.00	28.9	1,228	2.35%
2024/04/12	48	2256.98	83.3	2245.21	2245.00	-35.3	1,236	-2.85%
2024/04/11	199	2356.94	109	2361.15	2335.00	90	1,255	7.17%	大買/大賣/
2024/04/10	45	2321.78	65	2326.31	2315.00	-20	1,253	-1.59%
2024/04/09	66	2387.80	81	2413.27	2390.00	-15	1,260	-1.19%
2024/04/08	44	2532.16	52	2536.25	2515.00	-8	1,254	-0.64%
2024/04/03	43	2509.54	32	2507.19	2550.00	11	1,251	0.88%
2024/04/02	29	2499.31	55	2498.36	2535.00	-26	1,255	-2.07%
2024/04/01	46	2422.50	49	2424.49	2465.00	-3	1,251	-0.24%
2024/03/29	66	2418.71	55	2419.91	2395.00	11	1,253	0.88%
2024/03/28	145.7	2291.34	55	2291.09	2310.00	90.7	1,236	7.34%	大買/
2024/03/27	56	2316.34	50	2324.40	2230.00	6	1,241	0.48%
2024/03/26	76.5	2335.13	52	2323.46	2295.00	24.5	1,233	1.99%
2024/03/25	60	2348.50	89	2361.46	2325.00	-29	1,218	-2.38%
2024/03/22	16	2190.31	27	2192.04	2190.00	-11	1,199	-0.92%
2024/03/21	19	2205.00	12	2220.83	2195.00	7	1,202	0.58%
2024/03/20	60	2209.67	23	2234.57	2200.00	37	1,208	3.06%
2024/03/19	52	2250.00	96	2266.20	2235.00	-44	1,223	-3.60%
2024/03/18	36	2283.75	26	2283.65	2300.00	10	1,253	0.80%
2024/03/15	44.2	2288.61	39	2293.85	2260.00	5.2	1,266	0.41%
2024/03/14	42	2213.57	53	2246.70	2260.00	-11	1,266	-0.87%
2024/03/13	28	2222.32	26	2282.31	2210.00	2	1,288	0.16%
2024/03/12	58	2319.40	94	2335.80	2290.00	-36	1,304	-2.76%
2024/03/11	97	2251.71	72	2232.43	2290.00	25	1,294	1.93%
2024/03/08	66	2187.65	81	2207.04	2190.00	-15	1,291	-1.16%
2024/03/07	111	2277.12	195	2266.41	2255.00	-84	1,294	-6.49%	大買/大賣/
2024/03/06	20	2378.50	59	2382.37	2365.00	-39	1,312	-2.97%
2024/03/05	36	2398.19	26	2384.62	2425.00	10	1,319	0.76%
2024/03/04	64	2349.22	49	2320.51	2390.00	15	1,333	1.12%
2024/03/01	76	2367.63	66	2365.30	2375.00	10	1,334	0.75%
2024/02/29	101.3	2328.59	145	2322.41	2355.00	-43.7	1,330	-3.29%	大買/大賣/
2024/02/27	144	2279.34	110.3	2299.26	2250.00	33.7	1,327	2.54%	大買/大賣/
2024/02/26	53	2251.79	57	2265.00	2250.00	-4	1,313	-0.30%
2024/02/23	116	2251.81	94	2237.18	2280.00	22	1,314	1.67%	大買/
2024/02/22	73.4	2142.98	113	2136.95	2165.00	-39.6	1,296	-3.06%	大賣/
2024/02/21	49	2078.57	60	2087.42	2065.00	-11	1,286	-0.86%
2024/02/20	109	2099.31	259	2122.53	2140.00	-150	1,287	-11.65%	大買/大賣/鉅額交易
2024/02/19	311.2	1977.76	180	1973.00	2005.00	131.2	1,260	10.41%	大買/大賣/鉅額交易
2024/02/16	31	1909.36	183	1914.65	1885.00	-152	1,246	-12.20%	大賣/鉅額交易
2024/02/15	126	1960.91	56	1955.80	1985.00	70	1,257	5.57%	大買/
2024/02/05	73	1896.99	68	1886.54	1875.00	5	1,257	0.40%
2024/02/02	58	1956.21	89	1969.55	1940.00	-31	1,257	-2.46%
2024/02/01	154	1920.36	68	1921.47	1940.00	86	1,267	6.78%	大買/
2024/01/31	82.4	1853.37	70	1849.93	1860.00	12.4	1,255	0.99%
2024/01/30	38	1877.63	46	1880.22	1895.00	-8	1,254	-0.64%
2024/01/29	49	1832.65	38	1832.90	1835.00	11	1,254	0.88%
2024/01/26	74	1795.74	62	1793.15	1810.00	12	1,273	0.94%
2024/01/25	63	1850.24	87	1845.12	1820.00	-24	1,275	-1.88%
2024/01/24	69	1836.59	78	1860.39	1825.00	-9	1,275	-0.71%
2024/01/23	112	1917.32	71	1925.78	1895.00	41	1,281	3.20%	大買/
2024/01/22	87	1879.37	175	1878.03	1925.00	-88	1,280	-6.87%	大賣/
2024/01/19	56	1947.77	89	1947.08	1920.00	-33	1,249	-2.64%
2024/01/18	38	1875.13	37	1872.84	1885.00	1	1,260	0.08%
2024/01/17	140	1873.68	83	1874.58	1870.00	57	1,302	4.38%	大買/
2024/01/16	141	1869.43	54	1891.11	1865.00	87	1,311	6.63%	大買/
2024/01/15	77.2	1892.97	68	1906.99	1955.00	9.2	1,314	0.70%
2024/01/12	55	1853.09	139	1850.14	1840.00	-84	1,325	-6.34%	大賣/
2024/01/11	122.3	1917.86	88	1906.25	1910.00	34.3	1,323	2.59%	大買/
2024/01/10	100	1882.60	53	1871.89	1910.00	47	1,318	3.56%
2024/01/09	67	1826.94	43	1811.51	1860.00	24	1,309	1.83%
2024/01/08	25.3	1755.88	73	1752.67	1775.00	-47.7	1,298	-3.68%
2024/01/05	102.4	1730.27	91	1720.33	1730.00	11.4	1,298	0.88%	大買/
2024/01/04	58	1655.95	49	1658.06	1650.00	9	1,282	0.70%
2024/01/03	103	1685.00	48	1690.73	1660.00	55	1,291	4.26%	大買/
2024/01/02	52	1775.58	93	1765.81	1745.00	-41	1,287	-3.19%
2023/12/29	51	1788.24	40	1790.25	1815.00	11	1,316	0.84%
2023/12/28	69	1798.48	49	1806.53	1795.00	20	1,342	1.49%
2023/12/27	176	1801.51	57	1803.86	1810.00	119	1,348	8.83%	大買/鉅額交易
2023/12/26	65.2	1785.46	66	1784.70	1785.00	-0.8	1,349	-0.06%
2023/12/25	79.5	1767.74	70	1763.57	1755.00	9.5	1,347	0.71%
2023/12/22	107	1730.79	98.1	1721.03	1740.00	8.9	1,344	0.66%	大買/
2023/12/21	58	1656.81	39.1	1668.09	1680.00	18.9	1,334	1.42%
2023/12/20	95	1637.26	71	1641.27	1630.00	24	1,345	1.78%
2023/12/19	62	1631.69	40	1629.63	1645.00	22	1,361	1.62%
2023/12/18	100	1643.45	97	1645.62	1640.00	3	1,377	0.22%
2023/12/15	57.3	1647.77	112.9	1656.48	1635.00	-55.6	1,392	-4.00%	大賣/
2023/12/14	142	1712.68	133	1703.16	1685.00	9	1,409	0.64%	大買/大賣/
2023/12/13	79	1694.43	142	1686.09	1725.00	-63	1,426	-4.42%	大賣/
2023/12/12	71	1596.27	49	1595.71	1590.00	22	1,424	1.54%
2023/12/11	45	1557.33	45	1552.56	1550.00	0	1,428	0.00%
2023/12/08	110.1	1581.73	114	1580.04	1570.00	-3.9	1,432	-0.27%	大買/大賣/
2023/12/07	63.1	1472.99	54	1467.69	1505.00	9.1	1,403	0.65%
2023/12/06	41	1462.81	45	1463.56	1470.00	-4	1,392	-0.29%
2023/12/05	34	1448.53	35	1453.43	1435.00	-1	1,394	-0.07%
2023/12/04	54	1501.39	56	1509.91	1470.00	-2	1,394	-0.14%
2023/12/01	333	1507.79	75	1503.87	1515.00	258	1,383	18.65%	大買/鉅額交易
2023/11/30	47	1439.04	33	1442.73	1440.00	14	1,364	1.03%
2023/11/29	65	1493.85	78	1470.26	1455.00	-13	1,355	-0.96%
2023/11/28	66	1481.29	46	1474.89	1490.00	20	1,342	1.49%
2023/11/27	38	1435.26	23	1437.17	1425.00	15	1,333	1.13%
2023/11/24	21	1480.71	23	1478.48	1450.00	-2	1,337	-0.15%
2023/11/23	61	1528.61	82	1529.57	1505.00	-21	1,349	-1.56%
2023/11/22	28	1486.25	29	1484.66	1495.00	-1	1,346	-0.07%
2023/11/21	41	1492.44	37	1495.27	1495.00	4	1,341	0.30%
2023/11/20	36	1505.69	36	1515.14	1490.00	0	1,337	0.00%
2023/11/17	36	1543.06	35	1548.00	1525.00	1	1,325	0.08%
2023/11/16	35	1503.14	36	1510.56	1550.00	-1	1,314	-0.08%
2023/11/15	50	1526.10	78	1551.99	1500.00	-28	1,301	-2.15%
2023/11/14	428	1515.98	53	1521.79	1540.00	375	1,279	29.30%	大買/鉅額交易
2023/11/13	46	1444.46	43	1437.33	1445.00	3	1,246	0.24%
2023/11/10	11	1360.00	20	1365.00	1390.00	-9	1,228	-0.73%
2023/11/09	67	1381.27	87	1385.29	1360.00	-20	1,218	-1.64%
2023/11/08	25	1348.20	29	1357.41	1370.00	-4	1,191	-0.34%
2023/11/07	38	1329.47	31	1334.68	1350.00	7	1,195	0.59%
2023/11/06	72	1272.78	40	1274.25	1310.00	32	1,198	2.67%
2023/11/03	24	1290.21	25	1270.60	1235.00	-1	1,179	-0.08%
2023/11/02	45	1340.56	63	1342.38	1315.00	-18	1,155	-1.56%
2023/11/01	52	1306.64	48	1317.40	1310.00	4	1,137	0.35%
2023/10/31	44	1335.80	45	1356.89	1315.00	-1	1,125	-0.09%
2023/10/30	92	1339.78	115	1351.87	1345.00	-23	1,110	-2.07%	大賣/
2023/10/27	35	1268.43	38	1263.82	1270.00	-3	1,077	-0.28%
2023/10/26	46	1265.33	77	1277.34	1240.00	-31	1,071	-2.89%
2023/10/25	302	1360.98	161	1353.26	1325.00	141	1,055	13.36%	大買/大賣/鉅額交易
2023/10/24	119	1263.07	135	1263.52	1270.00	-16	1,018	-1.57%	大買/大賣/
2023/10/23	40	1236.25	54	1244.07	1210.00	-14	1,010	-1.39%
2023/10/20	488	1253.13	132	1252.88	1265.00	356	1,006	35.38%	大買/大賣/鉅額交易
2023/10/19	64	1200.94	60	1203.33	1230.00	4	984	0.41%
2023/10/18	41	1226.71	77	1221.43	1210.00	-36	993	-3.62%
2023/10/17	32	1232.66	40	1230.50	1200.00	-8	992	-0.81%
2023/10/16	74	1204.05	39	1214.36	1200.00	35	1,009	3.47%
2023/10/13	95	1236.84	21	1236.67	1235.00	74	1,001	7.39%
2023/10/12	36	1249.17	35	1255.71	1250.00	1	990	0.10%
2023/10/11	68	1269.93	74	1276.28	1280.00	-6	980	-0.61%
2023/10/06	27	1255.00	34	1270.59	1250.00	-7	975	-0.72%
2023/10/05	90	1274.22	187	1272.30	1290.00	-97	977	-9.92%	大賣/
2023/10/04	289	1202.54	109	1204.17	1235.00	180	948	18.98%	大買/大賣/鉅額交易
2023/10/03	46	1152.50	38	1159.21	1165.00	8	924	0.87%
2023/10/02	91	1137.86	25	1161.00	1135.00	66	912	7.23%
2023/09/28	39	1171.03	67	1183.66	1155.00	-28	899	-3.11%
2023/09/27	80	1152.56	36	1161.39	1170.00	44	898	4.90%
2023/09/26	69	1170.07	32	1179.06	1160.00	37	898	4.12%
2023/09/25	54	1182.41	219	1187.37	1200.00	-165	892	-18.48%	大賣/鉅額交易
2023/09/22	82	1136.28	77	1132.66	1185.00	5	878	0.57%
2023/09/21	138	1126.67	55	1146.82	1115.00	83	861	9.64%	大買/
2023/09/20	99	1186.36	65	1201.31	1165.00	34	851	3.99%
2023/09/19	68	1243.97	91	1248.02	1235.00	-23	851	-2.70%
2023/09/18	69	1261.52	92	1266.09	1265.00	-23	834	-2.76%
2023/09/15	95.5	1210.27	40	1199.13	1200.00	55.5	801	6.92%
2023/09/14	70	1099.57	42	1095.60	1105.00	28	770	3.64%
2023/09/13	81	1042.35	49	1038.98	1045.00	32	757	4.22%
2023/09/12	42	1014.14	19	1014.74	1005.00	23	751	3.06%
2023/09/11	38	1022.76	120	1025.21	1005.00	-82	758	-10.81%	大賣/
2023/09/08	111	1031.07	48	1026.04	1035.00	63	756	8.33%	大買/
2023/09/07	28	1029.82	84	1028.69	1030.00	-56	760	-7.36%
2023/09/06	83	1041.21	70	1036.14	1025.00	13	755	1.72%
2023/09/05	143	1028.30	132	1026.85	1030.00	11	753	1.46%	大買/大賣/
2023/09/04	22	981.95	61	983.72	984.00	-39	743	-5.24%
2023/09/01	40	991.35	62	991.71	981.00	-22	747	-2.94%
2023/08/31	15.1	978.85	47	982.19	983.00	-31.9	743	-4.29%
2023/08/30	50	979.42	84	986.17	965.00	-34	738	-4.61%
2023/08/29	72	967.61	130	968.74	968.00	-58	731	-7.93%	大賣/
2023/08/28	124	921.07	32	924.03	934.00	92	713	12.90%	大買/
2023/08/25	10	877.60	74.3	884.99	870.00	-64.3	715	-8.98%
2023/08/24	20	916.00	29	916.00	918.00	-9	736	-1.22%
2023/08/23	27	895.74	9	896.33	892.00	18	746	2.41%
2023/08/22	35	898.66	20	898.20	896.00	15	755	1.99%
2023/08/21	18	904.61	26	901.65	905.00	-8	765	-1.04%
2023/08/18	49	902.59	50	902.68	900.00	-1	772	-0.13%
2023/08/17	41	890.61	43	896.28	902.00	-2	789	-0.25%
2023/08/16	51	873.94	53	873.17	878.00	-2	796	-0.25%
2023/08/15	44	861.11	52	864.06	872.00	-8	809	-0.99%
2023/08/14	41	843.44	38	846.42	850.00	3	819	0.37%
2023/08/11	280	854.12	86	858.99	848.00	194	834	23.25%	大買/鉅額交易
2023/08/10	91	884.16	156	894.23	863.00	-65	835	-7.78%	大賣/
2023/08/09	36	951.97	27	951.89	954.00	9	832	1.08%
2023/08/08	46	956.41	45	961.22	942.00	1	863	0.12%
2023/08/07	31	971.90	30	972.03	977.00	1	871	0.11%
2023/08/04	47	965.85	68	963.62	975.00	-21	875	-2.40%
2023/08/02	58	973.69	91	972.37	953.00	-33	874	-3.77%
2023/08/01	53	969.02	70	973.81	957.00	-17	870	-1.96%
2023/07/31	68	990.31	51	992.16	983.00	17	878	1.94%
2023/07/28	57	975.88	92.9	975.91	995.00	-35.9	875	-4.10%
2023/07/27	122	973.78	17	974.35	965.00	105	873	12.02%	大買/鉅額交易
2023/07/26	32	965.78	139	959.32	930.00	-107	870	-12.29%	大賣/鉅額交易
2023/07/25	127	990.29	88	991.24	990.00	39	859	4.54%	大買/
2023/07/24	142	950.08	80	950.51	945.00	62	853	7.26%	大買/
2023/07/21	157	964.45	118	961.82	967.00	39	852	4.57%	大買/大賣/
2023/07/20	105	996.86	151	1005.14	985.00	-46	850	-5.41%	大買/大賣/
2023/07/19	133	1063.76	244	1063.65	1035.00	-111	843	-13.16%	大買/大賣/鉅額交易
2023/07/18	31	1002.03	38	1006.26	1005.00	-7	834	-0.84%
2023/07/17	26	992.85	79	993.41	995.00	-53	835	-6.34%
2023/07/14	90	998.03	70	995.79	1005.00	20	841	2.38%
2023/07/13	276	987.24	193.5	987.46	975.00	82.5	840	9.82%	大買/大賣/
2023/07/12	111	1008.33	49	1011.45	998.00	62	832	7.45%	大買/
2023/07/11	31	1056.29	29	1055.69	1030.00	2	830	0.24%
2023/07/10	38	1077.90	50	1081.60	1060.00	-12	830	-1.45%
2023/07/07	15	1059.67	19	1058.68	1065.00	-4	836	-0.48%
2023/07/06	28	1073.04	9	1073.33	1075.00	19	854	2.22%
2023/07/05	23	1072.83	39	1078.72	1070.00	-16	865	-1.85%
2023/07/04	13	1071.15	53	1070.57	1070.00	-40	871	-4.59%
2023/07/03	19	1060.26	52	1061.25	1055.00	-33	891	-3.70%
2023/06/30	21	1044.29	43	1051.16	1055.00	-22	892	-2.47%
2023/06/29	37	1048.51	65	1047.15	1045.00	-28	900	-3.11%
2023/06/28	134	1032.69	37	1031.76	1025.00	97	903	10.74%	大買/
2023/06/27	132	1030.76	15	1053.67	1020.00	117	901	12.98%	大買/鉅額交易
2023/06/26	65	1094.39	28	1095.71	1090.00	37	885	4.18%
2023/06/21	5	1142.00	16	1143.75	1135.00	-11	887	-1.24%
2023/06/20	30	1164.50	33	1161.36	1170.00	-3	892	-0.34%
2023/06/19	56	1190.36	24	1195.21	1180.00	32	898	3.56%
2023/06/16	34	1217.50	93	1219.57	1215.00	-59	909	-6.49%
2023/06/15	55	1243.27	58	1254.30	1230.00	-3	923	-0.33%
2023/06/14	57	1234.74	42	1224.64	1245.00	15	954	1.57%
2023/06/13	37	1201.08	45	1216.11	1225.00	-8	974	-0.82%
2023/06/12	19	1139.74	13	1141.92	1150.00	6	982	0.61%
2023/06/09	34	1137.06	49	1139.49	1125.00	-15	997	-1.50%
2023/06/08	15	1148.67	29	1150.35	1140.00	-14	1,022	-1.37%
2023/06/07	54	1190.37	38	1182.11	1185.00	16	1,066	1.50%
2023/06/06	44	1154.43	27	1150.56	1170.00	17	1,093	1.56%
2023/06/05	22	1178.18	33	1173.79	1160.00	-11	1,097	-1.00%
2023/06/02	18	1176.94	9	1179.44	1180.00	9	1,097	0.82%
2023/06/01	53	1160.38	14	1167.50	1155.00	39	1,098	3.55%
2023/05/31	86	1156.28	39	1157.05	1175.00	47	1,103	4.26%
2023/05/30	31	1190.81	123	1185.16	1170.00	-92	1,091	-8.43%	大賣/
2023/05/29	44	1291.36	95	1301.26	1300.00	-51	1,073	-4.75%
2023/05/26	60.6	1245.91	22	1247.96	1245.00	38.6	1,071	3.60%
2023/05/25	34	1245.74	11	1254.55	1225.00	23	1,088	2.11%
2023/05/24	18.5	1242.57	7	1248.57	1245.00	11.5	1,092	1.05%
2023/05/23	32	1282.97	71	1285.14	1280.00	-39	1,112	-3.51%
2023/05/22	15	1236.00	48	1234.06	1250.00	-33	1,107	-2.98%
2023/05/19	71	1210.63	35	1217.29	1230.00	36	1,100	3.27%
2023/05/18	21	1199.05	78	1193.97	1180.00	-57	1,090	-5.23%
2023/05/17	33	1182.12	247	1184.17	1175.00	-214	1,080	-19.81%	大賣/鉅額交易
2023/05/16	51.4	1206.56	86	1202.62	1200.00	-34.6	1,071	-3.23%
2023/05/15	43	1169.77	84	1174.88	1160.00	-41	1,068	-3.84%
2023/05/12	170	1117.06	146	1132.23	1170.00	24	1,063	2.26%	大買/大賣/
2023/05/11	67	1110.75	63	1111.91	1110.00	4	1,039	0.38%
2023/05/10	59	1078.56	72	1079.72	1080.00	-13	1,047	-1.24%
2023/05/09	45	1105.33	11	1108.64	1110.00	34	1,049	3.24%
2023/05/08	41	1138.29	232	1142.61	1125.00	-191	1,054	-18.12%	大賣/鉅額交易
2023/05/05	26	1122.69	21	1118.33	1140.00	5	1,065	0.47%
2023/05/04	53	1095.09	13	1100.77	1090.00	40	1,074	3.72%
2023/05/03	20	1113.00	21	1113.10	1110.00	-1	1,091	-0.09%
2023/05/02	25	1159.60	31	1168.71	1155.00	-6	1,105	-0.54%
2023/04/28	6	1125.83	21	1122.86	1135.00	-15	1,110	-1.35%
2023/04/27	69	1101.96	86	1106.05	1110.00	-17	1,109	-1.53%
2023/04/26	98	1097.40	118	1097.16	1120.00	-20	1,114	-1.80%	大賣/
2023/04/25	233	1122.25	155	1134.71	1115.00	78	1,114	7.00%	大買/大賣/
2023/04/24	123	1174.92	100	1174.65	1190.00	23	1,119	2.05%	大買/
2023/04/21	105	1186.05	64	1203.59	1170.00	41	1,126	3.64%	大買/
2023/04/20	67	1231.27	22	1245.00	1225.00	45	1,124	4.00%
2023/04/19	26	1252.50	18	1253.61	1240.00	8	1,145	0.70%
2023/04/18	38	1282.11	31	1275.97	1270.00	7	1,148	0.61%
2023/04/17	28	1290.00	78	1282.95	1270.00	-50	1,156	-4.32%
2023/04/14	24	1324.58	68	1311.69	1335.00	-44	1,169	-3.76%
2023/04/13	11	1273.18	6	1295.00	1275.00	5	1,164	0.43%
2023/04/12	13	1295.77	53	1305.57	1310.00	-40	1,157	-3.46%
2023/04/11	42	1310.48	58	1313.28	1330.00	-16	1,148	-1.39%
2023/04/10	14.7	1214.59	20	1208.75	1210.00	-5.3	1,136	-0.47%
2023/04/07	22	1150.23	34	1145.74	1175.00	-12	1,125	-1.07%
2023/04/06	138	1095.00	163	1103.31	1125.00	-25	1,113	-2.25%	大買/大賣/
2023/03/31	15	1142.00	50	1149.40	1145.00	-35	1,092	-3.20%
2023/03/30	54	1151.30	107	1154.53	1145.00	-53	1,095	-4.84%	大賣/
2023/03/29	70	1130.07	51	1130.10	1125.00	19	1,097	1.73%
2023/03/28	65	1159.69	64	1160.16	1155.00	1	1,094	0.09%
2023/03/27	13	1193.46	21	1193.81	1190.00	-8	1,089	-0.73%
2023/03/24	27	1220.19	31	1222.90	1210.00	-4	1,098	-0.36%
2023/03/23	13	1205.00	34	1207.06	1205.00	-21	1,093	-1.92%
2023/03/22	71	1189.93	68	1195.29	1195.00	3	1,091	0.27%
2023/03/21	16	1226.56	56	1230.36	1190.00	-40	1,084	-3.69%
2023/03/20	21	1250.24	47	1260.21	1260.00	-26	1,071	-2.43%
2023/03/17	97.7	1224.42	105	1227.81	1265.00	-7.3	1,060	-0.69%	大賣/
2023/03/16	72	1133.61	70	1136.50	1165.00	2	1,025	0.19%
2023/03/15	16	1129.69	60	1130.83	1095.00	-44	1,011	-4.35%
2023/03/14	30	1096.50	100	1096.20	1090.00	-70	1,014	-6.90%
2023/03/13	117.6	1054.55	109	1068.40	1095.00	8.6	1,015	0.84%	大買/大賣/
2023/03/10	165	1080.85	154	1094.51	1095.00	11	1,009	1.09%	大買/大賣/
2023/03/09	200	1043.68	43	1032.33	1045.00	157	996	15.76%	大買/鉅額交易
2023/03/08	45	947.20	41	946.95	951.00	4	1,012	0.39%
2023/03/07	9	955.33	12	954.50	961.00	-3	1,016	-0.30%
2023/03/06	22	954.91	21	958.29	955.00	1	1,022	0.10%
2023/03/03	19	971.42	104	964.29	954.00	-85	1,032	-8.23%	大賣/
2023/03/02	5	986.40	47	992.21	980.00	-42	1,033	-4.07%
2023/03/01	55	985.18	29	992.52	996.00	26	1,041	2.50%
2023/02/24	106.2	1009.01	86	1004.20	991.00	20.2	1,045	1.93%	大買/
2023/02/23	50	1009.42	64	1010.84	1015.00	-14	1,046	-1.34%
2023/02/22	178	980.20	76	979.99	972.00	102	1,064	9.59%	大買/鉅額交易
2023/02/21	133	987.61	109	981.76	1005.00	24	1,074	2.23%	大買/大賣/
2023/02/20	70	938.64	60	941.35	950.00	10	1,068	0.94%
2023/02/17	20	904.30	38	904.84	903.00	-18	1,100	-1.64%
2023/02/16	65	917.68	37	910.65	920.00	28	1,128	2.48%
2023/02/15	21	890.76	60	890.25	892.00	-39	1,161	-3.36%
2023/02/14	21	916.00	65	906.09	892.00	-44	1,195	-3.68%
2023/02/13	83	918.67	20	925.55	902.00	63	1,204	5.23%
2023/02/10	57	965.72	81	960.89	948.00	-24	1,213	-1.98%
2023/02/09	23	995.04	63	994.46	994.00	-40	1,212	-3.30%
2023/02/08	63	985.43	26.8	970.78	1010.00	36.2	1,210	2.99%
2023/02/07	42	932.43	17	935.88	949.00	25	1,200	2.08%
2023/02/06	26	934.04	66	934.35	917.00	-40	1,204	-3.32%
2023/02/03	126	955.11	46	955.76	964.00	80	1,202	6.65%	大買/
2023/02/02	186	936.08	91	933.95	961.00	95	1,193	7.96%	大買/
2023/02/01	130	906.58	55	905.67	908.00	75	1,188	6.31%	大買/
2023/01/31	131	880.82	185	877.96	893.00	-54	1,185	-4.55%	大買/大賣/
2023/01/30	68	864.85	66	874.27	888.00	2	1,176	0.17%
2023/01/17	23	804.04	57	805.68	808.00	-34	1,174	-2.89%
2023/01/16	51	795.51	68	800.68	810.00	-17	1,175	-1.45%
2023/01/13	43	786.16	40	785.90	777.00	3	1,169	0.26%
2023/01/12	49	806.59	84	805.90	792.00	-35	1,166	-3.00%
2023/01/11	69	797.77	34	797.29	805.00	35	1,157	3.02%
2023/01/10	45	785.98	39	786.26	799.00	6	1,157	0.52%
2023/01/09	47	791.79	75	795.00	785.00	-28	1,149	-2.43%
2023/01/06	28	758.79	57	759.30	771.00	-29	1,136	-2.55%
2023/01/05	32	759.63	58	759.69	754.00	-26	1,130	-2.30%
2023/01/04	84	745.89	94	750.00	750.00	-10	1,122	-0.89%
2023/01/03	101	696.96	30	697.57	714.00	71	1,104	6.43%	大買/
2022/12/30	12	682.00	46	685.22	670.00	-34	1,110	-3.06%
2022/12/29	29	682.03	28	682.39	681.00	1	1,115	0.09%
2022/12/28	52	695.33	117	700.36	687.00	-65	1,135	-5.73%	大賣/
2022/12/27	22	720.55	47	719.68	718.00	-25	1,140	-2.19%
2022/12/26	31	710.23	50	708.62	707.00	-19	1,146	-1.66%
2022/12/23	65	708.69	48	708.48	717.00	17	1,150	1.48%
2022/12/22	30	719.80	56	718.25	716.00	-26	1,149	-2.26%
2022/12/21	81.2	707.13	86	705.30	704.00	-4.8	1,150	-0.42%
2022/12/20	35	701.03	80	701.81	683.00	-45	1,144	-3.93%
2022/12/19	27	709.52	31	710.68	707.00	-4	1,148	-0.35%
2022/12/16	60	700.63	64.2	703.30	717.00	-4.2	1,159	-0.36%
2022/12/15	28	713.50	76	714.46	711.00	-48	1,157	-4.15%
2022/12/14	60.2	718.12	47	716.21	723.00	13.2	1,159	1.14%
2022/12/13	37	704.73	28	715.25	701.00	9	1,170	0.77%
2022/12/12	78	701.38	33	700.79	711.00	45	1,170	3.84%
2022/12/09	49	713.35	58	713.33	713.00	-9	1,167	-0.77%
2022/12/08	22	705.73	47	707.30	704.00	-25	1,163	-2.15%
2022/12/07	106	715.34	57	721.35	706.00	49	1,162	4.21%	大買/
2022/12/06	107	744.27	137	752.92	733.00	-30	1,152	-2.60%	大買/大賣/
2022/12/05	59	792.49	112	789.36	773.00	-53	1,129	-4.69%	大賣/
2022/12/02	157	789.10	204	785.33	785.00	-47	1,115	-4.21%	大買/大賣/
2022/12/01	200	780.60	310	784.83	770.00	-110	1,099	-10.01%	大買/大賣/鉅額交易
2022/11/30	263.9	741.66	628.1	741.02	741.00	-364.2	1,067	-34.13%	大買/大賣/鉅額交易
2022/11/29	69	743.78	71	745.04	739.00	-2	1,026	-0.19%
2022/11/28	64	752.36	78	751.27	747.00	-14	1,019	-1.37%
2022/11/25	69	753.81	116	752.22	751.00	-47	1,018	-4.61%	大賣/
2022/11/24	62	737.19	22	738.45	749.00	40	1,010	3.96%
2022/11/23	28	724.54	103	736.83	719.00	-75	1,016	-7.38%	大賣/
2022/11/22	78	733.58	44	733.98	732.00	34	1,012	3.36%
2022/11/21	42	744.48	98	749.24	738.00	-56	1,014	-5.52%
2022/11/18	94	752.89	228	751.66	741.00	-134	1,002	-13.37%	大賣/鉅額交易
2022/11/17	75	737.11	183	739.30	734.00	-108	961	-11.23%	大賣/鉅額交易
2022/11/16	54	724.56	78	727.92	738.00	-24	937	-2.56%
2022/11/15	161	727.34	294	731.24	732.00	-133	919	-14.47%	大買/大賣/鉅額交易
2022/11/14	180	682.53	128	695.59	713.00	52	880	5.91%	大買/大賣/
2022/11/11	307	642.20	243	643.01	649.00	64	855	7.48%	大買/大賣/
2022/11/10	197	611.08	373	614.20	601.00	-176	827	-21.28%	大買/大賣/鉅額交易
2022/11/09	136	657.61	111	653.51	660.00	25	807	3.10%	大買/大賣/
2022/11/08	89	642.21	147.1	645.96	625.00	-58.1	809	-7.17%	大賣/
2022/11/07	60	620.72	66	622.17	621.00	-6	807	-0.74%
2022/11/04	27	593.67	46	593.43	599.00	-19	805	-2.36%
2022/11/03	43	600.05	30	599.23	602.00	13	814	1.60%
2022/11/02	59	609.49	14	599.57	610.00	45	817	5.50%
2022/11/01	22	582.32	11	586.36	581.00	11	806	1.36%
2022/10/31	53	588.45	77	589.49	582.00	-24	803	-2.99%
2022/10/28	108	585.01	105	589.26	588.00	3	799	0.38%	大買/大賣/
2022/10/27	149	585.71	164	586.60	597.00	-15	785	-1.91%	大買/大賣/
2022/10/26	78	555.38	58.4	556.74	547.00	19.7	766	2.56%
2022/10/25	104	570.00	172.8	568.74	555.00	-68.8	758	-9.06%	大買/大賣/
2022/10/24	45	609.42	23	607.57	596.00	22	755	2.91%
2022/10/21	49	585.29	68	604.43	579.00	-19	758	-2.50%
2022/10/20	163	607.12	67	605.16	610.00	96	754	12.72%	大買/
2022/10/19	95	628.64	64	632.67	616.00	31	750	4.13%
2022/10/18	138	625.36	120	627.66	622.00	18	738	2.44%	大買/大賣/
2022/10/17	145	617.40	49	618.24	633.00	96	729	13.16%	大買/
2022/10/14	100	647.32	108	648.43	639.00	-8	726	-1.10%	大賣/
2022/10/13	65	637.68	40	644.35	626.00	25	722	3.46%
2022/10/12	132	645.73	74	642.96	645.00	58	717	8.09%	大買/
2022/10/11	104	660.91	40	666.05	652.00	64	715	8.94%	大買/
2022/10/07	97	719.04	106	716.64	713.00	-9	715	-1.26%	大賣/
2022/10/06	67	736.34	94	737.49	737.00	-27	709	-3.80%
2022/10/05	115	740.21	184	735.64	736.00	-69	721	-9.56%	大買/大賣/
2022/10/04	133	709.90	145	708.97	704.00	-12	716	-1.68%	大買/大賣/
2022/10/03	47	661.34	55	657.87	665.00	-8	710	-1.13%
2022/09/30	52	644.38	88	648.41	664.00	-36	709	-5.07%
2022/09/29	42	655.26	42	658.98	646.00	0	709	0.00%
2022/09/28	55	651.27	65	657.20	641.00	-10	710	-1.41%
2022/09/27	87.9	676.99	45	675.56	678.00	42.9	709	6.06%
2022/09/26	80.9	684.60	48.2	688.80	670.00	32.8	708	4.63%
2022/09/23	112	708.13	57	721.05	706.00	55	706	7.78%	大買/
2022/09/22	113	742.56	46	739.59	748.00	67	695	9.63%	大買/
2022/09/21	77	752.56	43	758.02	752.00	34	692	4.91%
2022/09/20	127	763.47	57	775.54	757.00	70	696	10.05%	大買/
2022/09/19	56	795.50	31	798.23	795.00	25	691	3.62%
2022/09/16	26	814.38	35	815.80	805.00	-9	701	-1.28%
2022/09/15	41	831.27	28	833.61	821.00	13	706	1.84%
2022/09/14	95	828.08	31	825.68	833.00	64	716	8.93%
2022/09/13	22	862.36	52	864.58	859.00	-30	715	-4.19%
2022/09/12	16	850.69	29	854.52	851.00	-13	718	-1.81%
2022/09/08	56	827.66	37	821.65	835.00	19	725	2.62%
2022/09/07	97.4	823.84	82	820.17	817.00	15.4	724	2.12%
2022/09/06	65	838.23	31	840.39	831.00	34	719	4.72%
2022/09/05	91	840.45	55	844.53	840.00	36	728	4.94%
2022/09/02	48	880.40	42	887.52	872.00	6	726	0.83%
2022/09/01	32	898.56	58	914.07	890.00	-26	725	-3.59%
2022/08/31	24	933.46	139	934.28	935.00	-115	721	-15.93%	大賣/鉅額交易
2022/08/30	36	931.31	148	934.30	918.00	-112	724	-15.46%	大賣/鉅額交易
2022/08/29	77.1	962.43	101	957.82	962.00	-23.9	712	-3.36%	大賣/
2022/08/26	40	994.93	79	1001.89	990.00	-39	712	-5.48%
2022/08/25	33.2	965.33	20	966.15	960.00	13.2	706	1.87%
2022/08/24	49	966.51	59	972.08	960.00	-10	715	-1.40%
2022/08/23	36	961.94	61	961.28	967.00	-25	723	-3.45%
2022/08/22	40	981.05	79	991.23	972.00	-39	731	-5.33%
2022/08/19	29.2	996.61	28.1	995.94	1000.00	1.1	732	0.15%
2022/08/18	100	975.12	38	971.13	978.00	62	732	8.47%
2022/08/17	40	979.80	52	976.54	983.00	-12	730	-1.64%
2022/08/16	104	989.82	92.4	990.01	980.00	11.6	728	1.60%	大買/
2022/08/15	119	967.24	140	963.86	977.00	-21	720	-2.92%	大買/大賣/
2022/08/12	135	910.84	69	905.51	913.00	66	705	9.35%	大買/
2022/08/11	52	914.85	45	914.96	909.00	7	691	1.01%
2022/08/10	137	924.11	97	941.39	908.00	40	698	5.73%	大買/
2022/08/09	67	964.04	116	956.48	971.00	-49	692	-7.08%	大賣/
2022/08/08	32	968.66	51	965.65	977.00	-19	692	-2.74%
2022/08/05	33	970.61	43	978.00	961.00	-10	714	-1.40%
2022/08/04	57	956.11	43	958.79	967.00	14	726	1.93%
2022/08/03	38	964.92	48	966.90	963.00	-10	728	-1.37%
2022/08/02	38	967.97	21	972.33	971.00	17	739	2.30%
2022/08/01	47	994.09	33	987.52	993.00	14	749	1.87%
2022/07/29	58.2	994.00	29	998.97	973.00	29.2	757	3.85%
2022/07/28	25	998.96	29	1020.69	994.00	-4	767	-0.52%
2022/07/27	24	1021.67	8	1019.38	1030.00	16	772	2.07%
2022/07/26	36	1029.72	13	1049.62	1025.00	23	770	2.98%
2022/07/25	14	1068.57	13	1076.54	1065.00	1	774	0.13%
2022/07/22	47	1093.40	41	1111.34	1095.00	6	787	0.76%
2022/07/21	55	1103.00	48	1105.73	1120.00	7	797	0.88%
2022/07/20	53	1083.02	56	1081.16	1070.00	-3	802	-0.37%
2022/07/19	6.1	1046.69	15	1050.67	1040.00	-9	806	-1.11%
2022/07/18	23	1052.61	40	1052.25	1070.00	-17	810	-2.10%
2022/07/15	54	1006.76	84	1007.92	1030.00	-30	808	-3.71%
2022/07/14	95	980.40	119	973.76	1015.00	-24	804	-2.98%	大賣/
2022/07/13	281	980.15	148	984.18	993.00	133	796	16.70%	大買/大賣/鉅額交易
2022/07/12	254	928.50	68	940.31	911.00	186	781	23.80%	大買/鉅額交易
2022/07/11	125	1008.13	75	1021.83	995.00	50	774	6.46%	大買/
2022/07/08	99	1058.33	39	1052.31	1055.00	60	774	7.75%
2022/07/07	48	1018.33	34	1016.53	1040.00	14	783	1.79%
2022/07/06	68	1002.63	48.1	1024.41	985.00	19.9	780	2.55%
2022/07/05	60	1040.33	48	1053.54	1045.00	12	780	1.54%
2022/07/04	103	1044.47	78.4	1043.27	1045.00	24.6	774	3.18%	大買/
2022/07/01	84	1051.79	29.3	1089.30	1035.00	54.7	766	7.13%
2022/06/30	47	1121.28	17	1130.29	1115.00	30	758	3.96%
2022/06/29	32	1157.81	59	1163.31	1145.00	-27	758	-3.56%
2022/06/28	62	1185.32	167	1179.79	1195.00	-105	751	-13.97%	大賣/鉅額交易
2022/06/27	95	1220.37	144	1237.50	1205.00	-49	750	-6.53%	大賣/
2022/06/24	95	1187.16	139	1187.16	1200.00	-44	742	-5.93%	大賣/
2022/06/23	64	1126.80	48	1127.71	1125.00	16	731	2.19%
2022/06/22	189	1142.20	66	1182.12	1125.00	123	734	16.74%	大買/鉅額交易
2022/06/21	71.6	1221.73	72	1221.60	1230.00	-0.4	719	-0.06%
2022/06/20	63	1234.92	53	1235.28	1200.00	10	718	1.39%
2022/06/17	96	1248.85	79.1	1254.12	1265.00	17	712	2.38%
2022/06/16	32	1342.97	17	1327.65	1285.00	15	703	2.13%
2022/06/15	73.7	1326.61	34	1331.03	1320.00	39.7	702	5.65%
2022/06/14	66	1294.32	61	1299.75	1300.00	5	711	0.70%
2022/06/13	62	1339.60	18	1334.72	1350.00	44	704	6.24%
2022/06/10	33	1392.88	52	1392.50	1385.00	-19	702	-2.70%
2022/06/09	27	1439.07	59	1441.70	1435.00	-32	700	-4.57%
2022/06/08	160.5	1439.19	85	1434.65	1435.00	75.5	703	10.73%	大買/
2022/06/07	16.4	1404.95	38	1401.18	1405.00	-21.6	699	-3.09%
2022/06/06	54	1377.87	26	1371.73	1380.00	28	696	4.02%
2022/06/02	44	1381.59	35	1380.71	1385.00	9	692	1.30%
2022/06/01	58	1365.78	77	1371.69	1365.00	-19	691	-2.75%
2022/05/31	123.1	1340.85	93	1336.23	1370.00	30.1	686	4.39%	大買/
2022/05/30	94.4	1324.13	97	1329.12	1310.00	-2.6	686	-0.38%
2022/05/27	35	1309.57	25	1312.20	1300.00	10	680	1.47%
2022/05/26	42.1	1282.28	60	1285.25	1280.00	-17.9	681	-2.63%
2022/05/25	25.1	1304.97	31	1295.00	1285.00	-5.9	678	-0.87%
2022/05/24	101	1287.13	59	1307.80	1280.00	42	675	6.22%	大買/
2022/05/23	111	1332.43	76	1365.33	1320.00	35	668	5.24%	大買/
2022/05/20	40	1417.13	65	1420.92	1405.00	-25	662	-3.78%
2022/05/19	44	1377.84	50	1389.40	1405.00	-6	656	-0.91%
2022/05/18	79.1	1375.66	55	1371.46	1405.00	24.1	651	3.70%
2022/05/17	122.6	1349.33	26	1337.12	1350.00	96.6	643	15.02%	大買/
2022/05/16	60	1300.33	63	1298.41	1300.00	-3	645	-0.46%
2022/05/13	171.6	1276.22	73	1309.80	1245.00	98.6	642	15.33%	大買/
2022/05/12	89	1331.41	148	1330.27	1355.00	-59	629	-9.36%	大賣/
2022/05/11	107	1369.25	51	1368.92	1375.00	56	644	8.69%	大買/
2022/05/10	82.1	1297.02	63.4	1303.95	1360.00	18.8	648	2.89%
2022/05/09	117	1287.52	19	1287.37	1300.00	98	645	15.18%	大買/
2022/05/06	43	1332.67	20.6	1326.65	1360.00	22.4	635	3.53%
2022/05/05	52	1429.42	59	1442.20	1395.00	-7	624	-1.12%
2022/05/04	28	1440.89	33	1465.30	1420.00	-5	608	-0.82%
2022/05/03	17	1430.29	18	1431.11	1440.00	-1	598	-0.17%
2022/04/29	13	1436.15	61	1430.82	1425.00	-48	600	-7.99%
2022/04/28	21	1359.05	71	1379.58	1400.00	-50	599	-8.34%
2022/04/27	200	1318.43	20	1332.50	1350.00	180	598	30.08%	大買/鉅額交易
2022/04/26	91	1419.73	9	1437.78	1400.00	82	586	13.99%
2022/04/25	117	1454.06	7	1451.43	1450.00	110	576	19.08%	大買/鉅額交易
2022/04/22	7	1556.43	24	1554.79	1550.00	-17	564	-3.01%
2022/04/21	21	1597.86	39	1592.95	1620.00	-18	565	-3.19%
2022/04/20	11.9	1584.58	33	1585.61	1580.00	-21.1	561	-3.76%
2022/04/19	9	1548.89	18	1553.89	1565.00	-9	558	-1.61%
2022/04/18	21	1513.10	66	1511.59	1520.00	-45	560	-8.03%
2022/04/15	47	1529.68	27	1529.07	1480.00	20	560	3.57%
2022/04/14	35	1607.29	27	1633.89	1605.00	8	553	1.45%
2022/04/13	136	1624.45	87	1642.07	1685.00	49	550	8.90%	大買/
2022/04/12	6.1	1672.77	33	1706.06	1710.00	-26.9	549	-4.89%
2022/04/11	71	1713.24	15	1720.33	1685.00	56	550	10.17%
2022/04/08	15	1754.67	8	1766.88	1745.00	7	549	1.27%
2022/04/07	11	1804.09	8	1859.38	1800.00	3	548	0.55%
2022/04/06	26.1	1876.74	10	1870.00	1870.00	16.1	551	2.92%
2022/04/01	14	1881.43	29	1868.28	1900.00	-15	557	-2.69%
2022/03/31	9	1984.44	4	1997.50	1945.00	5	554	0.90%
2022/03/30	40	2017.00	19.4	2025.31	2000.00	20.6	561	3.67%
2022/03/29	4	1900.00	6.2	1916.49	1935.00	-2.2	548	-0.40%
2022/03/28	3.6	1877.57	23	1863.48	1870.00	-19.4	546	-3.56%
2022/03/25	68	1961.84	92	1957.23	1945.00	-24	545	-4.40%
2022/03/24	8	1873.75	8	1869.38	1880.00	0	540	0.00%
2022/03/23	5	1884.00	13	1891.92	1905.00	-8	543	-1.47%
2022/03/22	10	1840.50	12	1832.92	1850.00	-2	543	-0.37%
2022/03/21	4	1833.75	17	1835.29	1830.00	-13	543	-2.39%
2022/03/18	41	1845.00	11.1	1849.33	1845.00	29.9	550	5.44%
2022/03/17	119.1	1872.36	15	1862.00	1845.00	104.1	554	18.77%	大買/鉅額交易
2022/03/16	13	1794.62	6	1795.83	1800.00	7	547	1.28%
2022/03/15	3	1756.67	4	1727.50	1735.00	-1	550	-0.18%
2022/03/14	6	1771.67	6	1791.67	1805.00	0	557	0.00%
2022/03/11	63	1785.87	48	1800.83	1780.00	15	568	2.64%
2022/03/10	18	1792.22	12	1784.17	1760.00	6	561	1.07%
2022/03/09	3	1693.33	16	1690.94	1690.00	-13	557	-2.33%
2022/03/08	10	1649.00	7	1647.85	1630.00	3	560	0.53%
2022/03/07	13	1690.77	12	1683.75	1655.00	1	566	0.18%
2022/03/04	2	1867.50	5	1845.00	1780.00	-3	573	-0.52%
2022/03/03	34	1883.68	10	1864.00	1900.00	24	569	4.21%
2022/03/02	23	1796.52	25	1790.80	1820.00	-2	564	-0.35%
2022/03/01	58	1785.60	25	1762.00	1760.00	33	569	5.79%
2022/02/25	8	1738.75	24	1718.54	1700.00	-16	577	-2.77%
2022/02/24	21	1710.95	15	1712.33	1710.00	6	584	1.03%
2022/02/23	4	1751.25	7	1732.86	1750.00	-3	590	-0.51%
2022/02/22	29	1727.24	15	1736.00	1710.00	14	607	2.30%
2022/02/21	9	1838.89	14	1818.93	1800.00	-5	609	-0.82%
2022/02/18	2	1802.50	5	1811.00	1835.00	-3	617	-0.49%
2022/02/17	28	1813.04	9	1818.89	1795.00	19	622	3.05%
2022/02/16	26	1858.65	23	1853.70	1795.00	3	629	0.48%
2022/02/15	42	1844.29	30	1807.17	1810.00	12	625	1.92%
2022/02/14	34	1767.35	8	1766.88	1795.00	26	634	4.10%
2022/02/11	62	1765.24	50	1773.00	1780.00	12	639	1.88%
2022/02/10	19	1707.90	9	1710.56	1700.00	10	624	1.60%
2022/02/09	17	1622.65	9	1645.00	1645.00	8	616	1.30%
2022/02/08	17	1610.59	13	1605.00	1610.00	4	616	0.65%
2022/02/07	8	1586.25	34	1581.32	1570.00	-26	616	-4.22%
2022/01/26	11	1605.91	29	1576.03	1550.00	-18	616	-2.92%
2022/01/25	30	1623.00	28	1624.29	1625.00	2	621	0.32%
2022/01/24	3	1600.00	57.3	1593.83	1605.00	-54.3	622	-8.72%
2022/01/21	24.8	1604.27	43	1632.09	1645.00	-18.2	627	-2.90%
2022/01/20	74	1618.78	72	1620.28	1585.00	2	628	0.32%
2022/01/19	0	0.00	27	1589.07	1580.00	-27	622	-4.34%
2022/01/18	21	1556.43	2	1555.00	1545.00	19	626	3.03%
2022/01/17	44	1521.14	9	1521.11	1525.00	35	634	5.52%
2022/01/14	18	1503.89	106.4	1514.12	1545.00	-88.4	647	-13.65%	大賣/
2022/01/13	11	1561.36	9	1566.67	1550.00	2	663	0.30%
2022/01/12	16	1601.56	31	1579.03	1570.00	-15	683	-2.19%
2022/01/11	21	1569.29	32	1567.03	1560.00	-11	702	-1.57%
2022/01/10	31.1	1568.78	33	1573.03	1590.00	-1.9	703	-0.27%
2022/01/07	16	1548.44	40	1549.13	1555.00	-24	713	-3.36%
2022/01/06	61	1557.95	22	1560.46	1555.00	39	722	5.40%
2022/01/05	16	1600.63	129	1626.12	1595.00	-113	724	-15.60%	大賣/鉅額交易
2022/01/04	30	1768.50	23	1745.00	1725.00	7	730	0.96%
2022/01/03	4	1833.75	44	1785.34	1765.00	-40	746	-5.36%
2021/12/30	32	1812.66	2	1815.00	1820.00	30	771	3.89%
2021/12/29	1	1790.00	25	1808.40	1790.00	-24	786	-3.05%
2021/12/28	36	1841.25	10	1808.00	1840.00	26	792	3.28%
2021/12/27	3	1816.67	6	1805.00	1810.00	-3	804	-0.37%
2021/12/24	32	1816.88	17	1777.65	1795.00	15	815	1.84%
2021/12/23	13	1808.85	1	1805.00	1790.00	12	827	1.45%
2021/12/22	13	1803.08	6	1795.83	1795.00	7	839	0.83%
2021/12/21	38	1766.05	1	1765.00	1765.00	37	851	4.35%
2021/12/20	30	1752.00	0	0.00	1745.00	30	864	3.47%
2021/12/17	10	1836.50	11	1822.27	1815.00	-1	871	-0.11%
2021/12/16	32	1860.47	1	1835.00	1875.00	31	880	3.52%
2021/12/15	22.1	1819.74	2	1810.00	1805.00	20.1	884	2.27%
2021/12/14	6	1785.00	18	1819.72	1785.00	-12	897	-1.34%
2021/12/13	12	1851.25	5	1828.00	1885.00	7	905	0.77%
2021/12/10	4	1877.50	12	1886.67	1895.00	-8	904	-0.88%
2021/12/09	59	1839.66	12	1860.83	1865.00	47	913	5.14%
2021/12/08	39	1907.69	2	1932.50	1865.00	37	918	4.03%
2021/12/07	22	1906.59	25	1965.60	1900.00	-3	922	-0.33%
2021/12/06	16	2011.56	4	2011.25	2015.00	12	921	1.30%
2021/12/03	22	2005.46	11	2017.27	2000.00	11	929	1.18%
2021/12/02	38	1996.71	3	1995.00	2015.00	35	938	3.73%
2021/12/01	24	1957.50	12	1954.58	2000.00	12	943	1.27%
2021/11/30	81.8	1953.33	25.1	1944.48	1945.00	56.7	951	5.96%
2021/11/29	4	1848.75	0	0.00	1855.00	4	962	0.42%
2021/11/26	24	1829.17	9	1832.78	1850.00	15	975	1.54%
2021/11/25	15	1819.33	3	1891.67	1810.00	12	984	1.22%
2021/11/24	18	1943.89	8	1967.50	1915.00	10	984	1.02%
2021/11/23	29.1	1943.46	16	1950.63	1955.00	13.1	970	1.35%
2021/11/22	23	1936.09	11	1934.09	1980.00	12	966	1.24%
2021/11/19	1	1890.00	11	1898.64	1900.00	-10	960	-1.04%
2021/11/18	8	1834.38	21	1818.10	1845.00	-13	949	-1.37%
2021/11/17	4	1771.25	26	1787.31	1810.00	-22	945	-2.33%
2021/11/16	9	1786.67	3	1783.33	1780.00	6	939	0.64%
2021/11/15	46	1727.72	7	1724.29	1755.00	39	936	4.17%
2021/11/12	2	1655.00	34	1652.65	1660.00	-32	935	-3.42%
2021/11/11	15.5	1662.10	163	1663.31	1645.00	-147.5	938	-15.71%	大賣/鉅額交易
2021/11/10	31	1750.97	27	1744.44	1785.00	4	926	0.43%
2021/11/09	49	1735.31	24	1726.25	1705.00	25	917	2.72%
2021/11/08	39	1626.28	1	1620.00	1635.00	38	913	4.16%
2021/11/05	7	1614.29	29.1	1618.65	1605.00	-22.1	925	-2.39%
2021/11/04	14	1666.79	1	1660.00	1660.00	13	926	1.40%
2021/11/03	7	1678.57	11	1646.82	1640.00	-4	937	-0.43%
2021/11/02	17	1655.29	14	1661.79	1640.00	3	935	0.32%
2021/11/01	18	1659.44	0	0.00	1670.00	18	932	1.93%
2021/10/29	20	1677.25	3	1666.67	1625.00	17	945	1.80%
2021/10/28	5	1671.00	37	1679.19	1650.00	-32	952	-3.36%
2021/10/27	20	1691.00	19	1672.11	1690.00	1	951	0.11%
2021/10/26	30	1682.33	9	1662.22	1665.00	21	959	2.19%
2021/10/25	3	1700.00	27	1663.33	1620.00	-24	980	-2.45%
2021/10/22	5	1684.00	42	1686.91	1680.00	-37	981	-3.77%
2021/10/21	11	1675.46	178	1693.65	1655.00	-167	972	-17.16%	大賣/鉅額交易
2021/10/20	7	1692.86	143	1695.70	1750.00	-136	961	-14.14%	大賣/鉅額交易
2021/10/19	0	0.00	10	1633.00	1620.00	-10	944	-1.06%
2021/10/18	5	1541.00	15	1529.33	1545.00	-10	928	-1.08%
2021/10/15	4	1516.25	14	1552.50	1515.00	-10	933	-1.07%
2021/10/14	19	1515.53	10	1525.50	1515.00	9	929	0.97%
2021/10/13	32	1493.13	34	1497.79	1480.00	-2	926	-0.22%
2021/10/12	109	1501.15	17.1	1485.20	1525.00	91.9	927	9.91%	大買/
2021/10/08	19	1606.05	10	1610.00	1565.00	9	927	0.97%
2021/10/07	208	1550.24	172	1553.66	1565.00	36	936	3.84%	大買/大賣/
2021/10/06	19	1584.47	122	1644.59	1575.00	-103	962	-10.70%	大賣/鉅額交易
2021/10/05	3	1663.33	182.5	1672.53	1660.00	-179.5	967	-18.55%	大賣/鉅額交易
2021/10/04	16	1675.00	18	1674.44	1690.00	-2	960	-0.21%
2021/10/01	28	1681.96	41	1687.32	1705.00	-13	943	-1.38%
2021/09/30	47	1677.87	87	1675.17	1670.00	-40	933	-4.29%
2021/09/29	25	1749.60	30	1748.17	1735.00	-5	915	-0.55%
2021/09/28	31	1764.84	5	1783.00	1775.00	26	905	2.87%
2021/09/27	65	1821.08	3	1830.00	1830.00	62	902	6.87%
2021/09/24	7	1885.71	31	1908.07	1875.00	-24	889	-2.70%
2021/09/23	7	1945.71	41	1978.66	1930.00	-34	877	-3.87%
2021/09/22	12	1994.58	1	1995.00	1995.00	11	868	1.27%
2021/09/17	57	2006.05	52	2018.65	2015.00	5	873	0.57%
2021/09/16	21.3	1968.78	45	2036.22	1960.00	-23.7	859	-2.76%
2021/09/15	44	2057.16	12	2046.67	2065.00	32	847	3.77%
2021/09/14	90.1	2108.34	23	2111.30	2100.00	67.1	849	7.90%
2021/09/13	8	2270.00	32	2175.47	2130.00	-24	841	-2.85%
2021/09/10	47	2322.66	62	2302.10	2365.00	-15	830	-1.81%
2021/09/09	32	2212.34	13	2255.77	2280.00	19	823	2.31%
2021/09/08	22	2154.32	0	0.00	2135.00	22	813	2.71%
2021/09/07	52	2143.46	12	2157.50	2165.00	40	804	4.97%
2021/09/06	14	2237.50	13	2288.46	2205.00	1	798	0.13%
2021/09/03	13	2319.23	10	2319.00	2285.00	3	808	0.37%
2021/09/02	2	2322.50	21	2355.95	2285.00	-19	793	-2.39%
2021/09/01	0	0.00	43	2246.51	2260.00	-43	772	-5.57%
2021/08/31	15	2076.00	13	2071.15	2075.00	2	762	0.26%
2021/08/30	20	1917.50	25	2020.00	2035.00	-5	755	-0.66%
2021/08/27	2	1867.50	11	1860.00	1860.00	-9	752	-1.20%
2021/08/26	12	1831.67	22	1890.46	1830.00	-10	758	-1.32%
2021/08/25	4	1952.50	11	1960.00	1955.00	-7	766	-0.91%
2021/08/24	14	1961.43	36	1925.69	1900.00	-22	771	-2.85%
2021/08/23	5	1900.00	17	1887.35	1875.00	-12	777	-1.54%
2021/08/20	17	1838.53	13	1844.62	1850.00	4	800	0.50%
2021/08/19	24.1	1803.73	15	1816.67	1785.00	9.1	809	1.13%
2021/08/18	22	1802.96	27	1793.56	1830.00	-5	827	-0.61%
2021/08/17	17	1809.12	20	1827.25	1800.00	-3	831	-0.36%
2021/08/16	4	1897.50	61	1904.18	1930.00	-57	830	-6.86%
2021/08/13	13	1947.31	21	1935.95	1900.00	-8	838	-0.95%
2021/08/12	7	1905.71	49	1955.51	1975.00	-42	847	-4.96%
2021/08/11	91	1835.77	20	1872.75	1835.00	71	854	8.31%
2021/08/10	57	1918.86	41	1918.29	1895.00	16	867	1.84%
2021/08/09	60	1910.67	3	1973.33	1910.00	57	896	6.36%
2021/08/06	5	2045.00	11	2045.91	2040.00	-6	893	-0.67%
2021/08/05	22.1	2137.55	35	2075.86	2070.00	-12.9	925	-1.40%
2021/08/04	17	2166.77	33.4	2142.35	2100.00	-16.4	954	-1.72%
2021/08/03	37	2146.65	12	2145.42	2205.00	25	954	2.62%
2021/08/02	1	2035.00	27	2000.56	2005.00	-26	941	-2.76%
2021/07/30	17	2038.24	33	2026.36	1955.00	-16	938	-1.70%
2021/07/29	3	2105.00	13	2080.00	2105.00	-10	931	-1.07%
2021/07/28	9	1853.89	6	1820.00	1915.00	3	913	0.33%
2021/07/27	44	1857.84	0	0.00	1860.00	44	916	4.80%
2021/07/26	11	1919.09	19	1921.84	1900.00	-8	920	-0.87%
2021/07/23	2	1832.50	5	1862.00	1880.00	-3	953	-0.31%
2021/07/22	13	1907.31	10	1895.50	1850.00	3	971	0.31%
2021/07/21	9	1905.00	1	1880.00	1860.00	8	992	0.81%
2021/07/20	28	1880.71	20	1882.00	1860.00	8	1,001	0.80%
2021/07/19	17	1848.24	24	1866.04	1870.00	-7	1,004	-0.70%
2021/07/16	50	1812.50	22	1811.14	1855.00	28	1,006	2.78%
2021/07/15	15	1802.67	13	1836.92	1785.00	2	1,013	0.20%
2021/07/14	48	1778.23	39	1794.10	1820.00	9	1,006	0.89%
2021/07/13	17	1700.29	36	1713.06	1740.00	-19	989	-1.92%
2021/07/12	58	1512.93	4	1541.25	1585.00	54	952	5.67%
2021/07/09	10	1462.50	20	1458.50	1445.00	-10	949	-1.05%
2021/07/08	1	1475.00	0	0.00	1475.00	1	957	0.10%
2021/07/07	7.1	1464.65	6	1456.67	1440.00	1.1	970	0.11%
2021/07/06	0	0.00	4.5	1471.63	1455.00	-4.5	995	-0.45%
2021/07/05	0	0.00	6	1485.83	1465.00	-6	1,002	-0.60%
2021/07/02	8	1453.75	12	1410.42	1450.00	-4	1,002	-0.40%
2021/07/01	17.5	1365.43	12	1358.33	1375.00	5.5	991	0.55%
2021/06/30	5	1340.00	6	1342.50	1345.00	-1	990	-0.10%
2021/06/29	13	1361.15	1	1330.00	1330.00	12	992	1.21%
2021/06/28	37	1351.62	47	1348.30	1350.00	-10	991	-1.01%
2021/06/25	2	1432.50	6	1430.83	1410.00	-4	980	-0.41%
2021/06/24	4	1423.75	7	1435.00	1435.00	-3	983	-0.30%
2021/06/23	7	1410.71	57	1416.67	1405.00	-50	985	-5.07%
2021/06/22	30	1418.00	4	1460.00	1415.00	26	979	2.65%
2021/06/21	0	0.00	2	1457.50	1450.00	-2	979	-0.20%
2021/06/18	16.1	1490.03	11	1483.64	1475.00	5.1	983	0.52%
2021/06/17	17	1505.88	3	1488.33	1505.00	14	981	1.43%
2021/06/16	18	1504.44	5	1514.00	1500.00	13	993	1.31%
2021/06/15	8	1548.13	17	1543.82	1550.00	-9	996	-0.90%
2021/06/11	8	1515.00	49	1526.02	1500.00	-41	998	-4.11%
2021/06/10	16	1446.56	0	0.00	1435.00	16	983	1.63%
2021/06/09	12	1420.83	5	1408.00	1410.00	7	985	0.71%
2021/06/07	7	1398.57	22	1400.68	1395.00	-15	1,010	-1.48%
2021/06/04	3	1415.00	21	1421.19	1435.00	-18	1,013	-1.78%
2021/06/03	4	1426.25	7	1430.71	1430.00	-3	1,024	-0.29%
2021/06/02	9	1430.56	3	1455.00	1395.00	6	1,023	0.59%
2021/06/01	0	0.00	4	1501.25	1485.00	-4	1,016	-0.39%
2021/05/31	32	1491.72	8	1498.13	1510.00	24	1,019	2.36%
2021/05/28	15	1469.00	21	1455.95	1440.00	-6	1,011	-0.59%
2021/05/27	23	1444.78	7	1440.00	1455.00	16	994	1.61%
2021/05/26	23	1457.83	3	1463.33	1465.00	20	992	2.01%
2021/05/25	18	1354.17	21	1330.24	1355.00	-3	987	-0.30%
2021/05/24	14	1313.21	1	1340.00	1340.00	13	988	1.31%
2021/05/21	7	1275.00	25	1271.40	1280.00	-18	1,004	-1.79%
2021/05/20	9	1281.11	14	1263.57	1245.00	-5	1,006	-0.50%
2021/05/19	3	1250.00	37	1262.03	1225.00	-34	1,012	-3.36%
2021/05/18	0	0.00	17	1264.41	1285.00	-17	1,007	-1.69%
2021/05/17	14	1139.64	57	1166.23	1180.00	-43	991	-4.34%
2021/05/14	1	1080.00	3	1100.00	1100.00	-2	955	-0.21%
2021/05/13	4	1004.00	108	1015.22	1000.00	-104	951	-10.92%	大賣/鉅額交易
2021/05/12	6	1038.33	33	1047.58	1090.00	-27	929	-2.91%
2021/05/11	34	993.59	14	997.57	994.00	20	919	2.18%
2021/05/10	4	1035.00	5	1070.00	1035.00	-1	916	-0.11%
2021/05/07	0	0.00	6	1069.17	1075.00	-6	925	-0.65%
2021/05/06	15	1055.67	11	1050.46	1055.00	4	937	0.43%
2021/05/05	20	1029.25	5	1049.00	1015.00	15	956	1.57%
2021/05/04	51	1051.28	0	0.00	1045.00	51	967	5.27%
2021/05/03	25	1145.20	14	1121.79	1115.00	11	958	1.15%
2021/04/29	6	1193.33	15	1246.00	1180.00	-9	969	-0.93%
2021/04/28	6	1191.67	0	0.00	1240.00	6	932	0.64%
2021/04/27	26	1137.50	12	1125.42	1130.00	14	917	1.53%
2021/04/26	32	1124.84	4	1127.50	1150.00	28	897	3.12%
2021/04/23	40	1102.50	2	1090.00	1090.00	38	888	4.28%
2021/04/22	8	1118.75	30	1124.67	1090.00	-22	885	-2.48%
2021/04/21	20	1143.00	5	1137.00	1130.00	15	882	1.70%
2021/04/20	35	1180.71	53	1180.28	1175.00	-18	878	-2.05%
2021/04/19	20	1194.00	57	1249.83	1190.00	-37	873	-4.24%
2021/04/16	8	1279.38	4	1273.75	1290.00	4	873	0.46%
2021/04/15	30.1	1220.90	5	1228.00	1215.00	25.1	874	2.87%
2021/04/14	7	1213.57	11	1209.09	1210.00	-4	864	-0.46%
2021/04/13	1	1215.00	10	1227.00	1215.00	-9	868	-1.04%
2021/04/12	44	1269.77	2	1232.50	1245.00	42	872	4.81%
2021/04/09	0.2	1350.00	7	1367.14	1345.00	-6.8	856	-0.80%
2021/04/08	1	1490.00	4	1492.50	1490.00	-3	850	-0.35%
2021/04/07	14	1499.29	10	1490.00	1490.00	4	858	0.47%
2021/04/06	22	1502.27	3	1503.33	1500.00	19	862	2.20%
2021/03/31	7	1491.43	1	1490.00	1490.00	6	866	0.69%
2021/03/30	22	1520.68	1	1515.00	1515.00	21	867	2.42%
2021/03/29	1	1515.00	12	1525.00	1505.00	-11	869	-1.27%
2021/03/26	7	1540.00	0	0.00	1540.00	7	872	0.80%
2021/03/25	58	1516.55	0	0.00	1500.00	58	874	6.63%
2021/03/24	130	1486.39	6	1495.00	1505.00	124	876	14.15%	大買/鉅額交易
2021/03/23	158	1524.53	4	1507.50	1505.00	154	886	17.38%	大買/鉅額交易
2021/03/22	47	1490.00	6	1457.50	1495.00	41	905	4.53%
2021/03/19	26	1476.15	11	1475.00	1465.00	15	906	1.65%
2021/03/18	8	1565.63	39	1565.77	1555.00	-31	897	-3.45%
2021/03/17	0.4	1600.00	0	0.00	1560.00	0.4	906	0.05%
2021/03/16	0	0.00	21	1571.19	1570.00	-21	911	-2.30%
2021/03/15	1	1540.00	0	0.00	1545.00	1	913	0.11%
2021/03/12	2	1562.50	1.2	1535.65	1535.00	0.9	918	0.09%
2021/03/11	1	1535.00	9.2	1532.19	1540.00	-8.2	920	-0.89%
2021/03/10	32	1632.50	5	1646.00	1620.00	27	901	2.99%
2021/03/09	11	1602.27	4	1601.25	1595.00	7	903	0.77%
2021/03/08	0	0.00	1	1690.00	1690.00	-1	893	-0.11%
2021/03/05	0	0.00	43.1	1682.25	1675.00	-43.1	906	-4.76%
2021/03/04	6	1724.17	19	1708.16	1720.00	-13	912	-1.42%
2021/03/03	18	1704.17	2	1715.00	1730.00	16	917	1.74%
2021/03/02	2	1735.00	4	1715.00	1685.00	-2	934	-0.21%
2021/02/26	4	1700.00	22.2	1698.87	1700.00	-18.2	938	-1.94%
2021/02/25	28	1718.99	28	1720.00	1745.00	0	937	0.00%
2021/02/24	39	1684.36	114	1698.20	1665.00	-75	944	-7.94%	大賣/
2021/02/23	64.4	1683.34	167	1671.23	1700.00	-102.6	937	-10.95%	大賣/鉅額交易
2021/02/22	13	1732.31	1	1745.00	1745.00	12	924	1.30%
2021/02/19	35	1754.71	65	1773.00	1755.00	-30	929	-3.23%
2021/02/18	21	1872.38	4	1862.50	1855.00	17	928	1.83%
2021/02/17	20	1970.25	281	1925.32	1910.00	-261	943	-27.66%	大賣/鉅額交易
2021/02/05	72	1961.11	1	1955.00	1955.00	71	946	7.50%
2021/02/04	1	1945.00	26	1939.81	1935.00	-25	962	-2.60%
2021/02/03	6	2077.50	6	2073.33	2025.00	0	976	0.00%
2021/02/02	1	2000.00	10	2035.50	2045.00	-9	989	-0.91%
2021/02/01	1	1880.00	2	1947.50	1980.00	-1	996	-0.10%
2021/01/29	6	1909.17	10	1919.50	1905.00	-4	1,013	-0.39%
2021/01/28	6	1907.50	69	1908.48	1895.00	-63	1,021	-6.17%
2021/01/27	103	1869.56	41	1843.54	1945.00	62	1,023	6.06%	大買/
2021/01/26	219	1850.85	29	1866.72	1845.00	190	1,013	18.75%	大買/鉅額交易
2021/01/25	10	1807.00	12	1802.08	1785.00	-2	1,004	-0.20%
2021/01/22	47	1856.81	15	1850.67	1855.00	32	1,014	3.15%
2021/01/21	11	1767.27	3.1	1763.01	1750.00	7.9	1,003	0.79%
2021/01/20	7	1736.43	29	1730.17	1715.00	-22	1,001	-2.20%
2021/01/19	11	1743.18	20	1754.25	1765.00	-9	1,003	-0.90%
2021/01/18	33	1757.12	4.2	1721.67	1730.00	28.8	1,006	2.86%
2021/01/15	6	1821.67	4.1	1801.99	1785.00	1.9	1,009	0.19%
2021/01/14	11	1850.00	55	1856.00	1840.00	-44	1,017	-4.32%
2021/01/13	7	1930.71	12	1924.58	1915.00	-5	1,033	-0.48%
2021/01/12	6	1890.00	13	1900.00	1860.00	-7	1,055	-0.66%
2021/01/11	18	1865.83	58	1868.62	1885.00	-40	1,053	-3.80%
2021/01/08	1	1880.00	7	1825.73	1835.00	-6	1,054	-0.57%
2021/01/07	3	1728.33	0	0.00	1745.00	3	1,049	0.29%
2021/01/06	6	1724.17	8	1711.88	1705.00	-2	1,054	-0.19%
2021/01/05	19	1640.00	5	1669.00	1715.00	14	1,049	1.33%
2021/01/04	6	1612.59	24	1602.08	1625.00	-18	1,047	-1.71%
2020/12/31	55	1570.64	0	0.00	1570.00	55	1,061	5.18%
2020/12/30	17	1579.71	9	1580.00	1580.00	8	1,067	0.75%
2020/12/29	33	1532.27	2	1535.00	1535.00	31	1,072	2.89%
2020/12/28	20	1540.50	0	0.00	1535.00	20	1,078	1.85%
2020/12/24	11	1601.36	0	0.00	1585.00	11	1,105	0.99%
2020/12/22	10	1637.50	0	0.00	1595.00	10	1,131	0.88%
2020/12/18	0	0.00	2	1680.00	1680.00	-2	1,171	-0.17%
2020/12/16	3	1735.00	0	0.00	1745.00	3	1,175	0.26%
2020/12/15	1	1660.00	0	0.00	1645.00	1	1,159	0.09%
2020/12/14	0	0.00	3	1655.00	1640.00	-3	1,159	-0.26%
2020/12/11	0	0.00	2	1672.50	1680.00	-2	1,172	-0.17%
2020/12/10	6.5	1621.92	2	1610.00	1610.00	4.5	1,170	0.38%
2020/12/09	65.5	1688.55	4	1685.00	1690.00	61.5	1,178	5.22%
2020/12/08	5	1695.00	1	1665.00	1665.00	4	1,201	0.33%
2020/12/04	30	1655.50	0	0.00	1650.00	30	1,244	2.41%
2020/12/03	28	1680.71	3	1685.00	1655.00	25	1,263	1.98%
2020/12/02	3	1660.00	4	1655.00	1655.00	-1	1,290	-0.08%
2020/12/01	42.2	1643.29	0	0.00	1645.00	42.2	1,313	3.22%
2020/11/30	45.8	1640.24	11.6	1644.47	1645.00	34.2	1,306	2.61%
2020/11/27	4	1615.00	0	0.00	1620.00	4	1,305	0.31%
2020/11/26	0.2	1630.00	1	1635.00	1635.00	-0.8	1,318	-0.06%
2020/11/25	1	1545.00	16	1551.88	1545.00	-15	1,353	-1.11%
2020/11/24	2	1590.00	22	1582.96	1590.00	-20	1,356	-1.47%
2020/11/23	0	0.00	1	1530.00	1575.00	-1	1,359	-0.07%
2020/11/20	16	1522.50	0	0.00	1510.00	16	1,349	1.19%
2020/11/19	0	0.00	3	1540.00	1540.00	-3	1,349	-0.22%
2020/11/18	40	1562.88	0	0.00	1575.00	40	1,349	2.96%
2020/11/17	102	1601.28	0	0.00	1540.00	102	1,337	7.63%	大買/鉅額交易
2020/11/16	105	1522.29	1	1475.00	1560.00	104	1,333	7.80%	大買/鉅額交易
2020/11/13	0	0.00	1	1455.00	1455.00	-1	1,322	-0.08%
2020/11/12	1	1425.00	1	1485.00	1425.00	0	1,333	0.00%
2020/11/11	1	1465.00	35	1530.43	1465.00	-34	1,333	-2.55%
2020/11/10	3.5	1538.57	37	1515.95	1525.00	-33.5	1,327	-2.52%
2020/11/09	73.4	1613.54	1	1615.00	1610.00	72.4	1,325	5.46%
2020/11/06	160	1602.66	1	1505.00	1620.00	159	1,305	12.18%	大買/鉅額交易
2020/11/05	6.7	1485.94	5	1457.00	1475.00	1.7	1,287	0.13%
2020/11/04	71	1406.76	17	1433.82	1405.00	54	1,282	4.21%
2020/11/03	100	1440.75	10	1446.00	1440.00	90	1,275	7.05%
2020/11/02	0	0.00	5	1422.00	1425.00	-5	1,272	-0.39%
2020/10/30	32.2	1446.52	8	1485.63	1435.00	24.2	1,274	1.90%
2020/10/29	0	0.00	9	1523.33	1500.00	-9	1,269	-0.71%
2020/10/28	10	1558.50	0	0.00	1545.00	10	1,266	0.79%
2020/10/27	0	0.00	15	1543.33	1550.00	-15	1,276	-1.17%
2020/10/26	0	0.00	3	1571.67	1570.00	-3	1,281	-0.23%
2020/10/22	11	1575.00	0	0.00	1575.00	11	1,290	0.85%
2020/10/21	12	1694.17	1	1695.00	1640.00	11	1,287	0.85%
2020/10/20	19	1562.37	20	1602.25	1655.00	-1	1,288	-0.08%
2020/10/19	30	1504.83	40	1495.88	1505.00	-10	1,272	-0.79%
2020/10/16	48	1517.92	51	1499.41	1500.00	-3	1,274	-0.24%
2020/10/15	6	1517.50	0	0.00	1525.00	6	1,275	0.47%
2020/10/14	4	1547.50	5	1505.00	1505.00	-1	1,275	-0.08%
2020/10/12	21	1582.62	1	1595.00	1515.00	20	1,266	1.58%
2020/10/08	18	1578.61	0	0.00	1545.00	18	1,263	1.42%
2020/10/06	6	1481.67	6	1495.00	1470.00	0	1,264	0.00%
2020/10/05	13	1464.23	7	1490.71	1510.00	6	1,269	0.47%
2020/09/30	4	1416.25	1	1455.00	1455.00	3	1,267	0.24%
2020/09/29	10	1421.00	76	1406.91	1395.00	-66	1,260	-5.23%
2020/09/28	18	1438.89	21	1455.48	1460.00	-3	1,262	-0.24%
2020/09/24	27	1527.96	2	1430.00	1405.00	25	1,259	1.98%
2020/09/23	18	1526.67	0	0.00	1555.00	18	1,238	1.45%
2020/09/22	5	1465.00	10	1473.00	1465.00	-5	1,227	-0.41%
2020/09/21	1	1505.00	0	0.00	1465.00	1	1,231	0.08%
2020/09/18	1	1500.00	107	1485.89	1475.00	-106	1,234	-8.59%	大賣/鉅額交易
2020/09/17	2	1505.00	13	1506.15	1495.00	-11	1,243	-0.88%
2020/09/16	6	1505.83	113	1502.43	1490.00	-107	1,248	-8.57%	大賣/鉅額交易
2020/09/15	9	1458.33	59.2	1468.31	1500.00	-50.2	1,243	-4.03%
2020/09/14	27	1482.22	0	0.00	1470.00	27	1,252	2.16%
2020/09/11	89	1446.01	40	1429.38	1485.00	49	1,248	3.92%
2020/09/10	6	1475.00	207	1455.89	1430.00	-201	1,222	-16.44%	大賣/鉅額交易
2020/09/09	82	1441.89	80	1416.63	1430.00	2	1,203	0.17%
2020/09/08	56	1451.25	8	1471.88	1480.00	48	1,184	4.05%
2020/09/07	220	1433.68	93	1458.01	1375.00	127	1,175	10.80%	大買/鉅額交易
2020/09/04	9.1	1574.42	25	1603.00	1525.00	-15.9	1,161	-1.37%
2020/09/03	8	1702.50	26	1697.50	1690.00	-18	1,145	-1.57%
2020/09/02	15.8	1721.88	3	1703.33	1700.00	12.8	1,140	1.13%
2020/09/01	5	1682.00	29	1664.83	1665.00	-24	1,135	-2.11%
2020/08/31	83	1773.79	511.4	1766.28	1765.00	-428.4	1,114	-38.42%	大賣/鉅額交易
2020/08/28	6	1769.17	7	1767.86	1760.00	-1	1,069	-0.09%
2020/08/27	46	1788.04	3	1746.67	1740.00	43	1,063	4.04%
2020/08/26	2	1757.50	12	1784.17	1775.00	-10	1,069	-0.94%
2020/08/25	74	1741.08	0	0.00	1715.00	74	1,066	6.94%
2020/08/24	50	1747.70	0	0.00	1765.00	50	1,062	4.71%
2020/08/21	44	1713.75	5	1691.00	1685.00	39	1,068	3.65%
2020/08/20	27	1735.00	43	1716.51	1645.00	-16	1,076	-1.49%
2020/08/19	57	1732.02	28	1709.82	1700.00	29	1,068	2.71%
2020/08/18	1	1710.00	43	1743.26	1685.00	-42	1,064	-3.95%
2020/08/17	86	1780.93	49	1779.18	1780.00	37	1,051	3.52%
2020/08/14	26	1818.65	13	1840.00	1845.00	13	1,045	1.24%
2020/08/13	54	1797.78	25	1801.00	1775.00	29	1,045	2.77%
2020/08/12	28	1721.61	2	1770.00	1705.00	26	1,043	2.49%
2020/08/11	14	1790.71	2	1745.00	1800.00	12	1,061	1.13%
2020/08/10	1	1815.00	64	1885.47	1815.00	-63	1,075	-5.86%
2020/08/07	37	1933.24	7	1948.57	1950.00	30	1,094	2.74%
2020/08/06	0	0.00	22	1933.64	1960.00	-22	1,106	-1.99%
2020/08/05	15	1875.00	3	1893.33	1885.00	12	1,113	1.08%
2020/08/04	27	1785.19	4	1775.00	1790.00	23	1,129	2.04%
2020/08/03	17	1808.82	0	0.00	1780.00	17	1,133	1.50%
2020/07/31	40	1841.00	3	1850.00	1850.00	37	1,133	3.26%
2020/07/30	3	1808.33	10	1791.50	1805.00	-7	1,131	-0.62%
2020/07/29	45	1824.11	3	1796.67	1850.00	42	1,136	3.70%
2020/07/28	39	1732.95	25	1710.60	1750.00	14	1,131	1.24%
2020/07/27	3	1803.33	13	1811.15	1830.00	-10	1,158	-0.86%
2020/07/24	8.7	1748.97	25	1770.00	1720.00	-16.3	1,176	-1.39%
2020/07/23	41	1778.42	1	1730.00	1810.00	40	1,178	3.39%
2020/07/22	35	1697.14	0	0.00	1685.00	35	1,174	2.98%
2020/07/21	0.3	1725.00	1	1730.00	1730.00	-0.7	1,191	-0.06%
2020/07/20	39	1573.21	32	1531.09	1600.00	7	1,199	0.58%
2020/07/17	65	1617.00	0	0.00	1605.00	65	1,194	5.44%
2020/07/16	26.8	1609.35	1	1620.00	1620.00	25.8	1,201	2.14%
2020/07/15	8	1624.38	3	1605.00	1605.00	5	1,218	0.41%
2020/07/14	20	1688.00	23.5	1693.40	1665.00	-3.5	1,232	-0.28%
2020/07/13	16	1750.94	1	1710.00	1710.00	15	1,239	1.21%
2020/07/10	17	1733.82	0	0.00	1735.00	17	1,243	1.37%
2020/07/09	19	1720.79	0	0.00	1720.00	19	1,256	1.51%
2020/07/07	0	0.00	10	1728.50	1685.00	-10	1,270	-0.79%
2020/07/06	0	0.00	3	1726.67	1720.00	-3	1,261	-0.24%
2020/07/03	14	1585.71	0	0.00	1585.00	14	1,251	1.12%
2020/07/02	4	1541.25	0	0.00	1550.00	4	1,250	0.32%
2020/07/01	26.5	1514.33	0	0.00	1530.00	26.5	1,256	2.11%
2020/06/30	4	1440.00	40	1458.50	1435.00	-36	1,258	-2.86%
2020/06/29	2	1462.50	0	0.00	1455.00	2	1,279	0.16%
2020/06/24	3	1500.00	2	1560.00	1560.00	1	1,288	0.08%
2020/06/23	0	0.00	4	1425.00	1425.00	-4	1,314	-0.30%
2020/06/19	66	1374.70	0	0.00	1365.00	66	1,347	4.90%
2020/06/18	0	0.00	4	1387.50	1420.00	-4	1,353	-0.30%
2020/06/17	3	1338.33	10	1348.00	1330.00	-7	1,358	-0.52%
2020/06/16	5	1357.00	6	1364.17	1360.00	-1	1,385	-0.07%
2020/06/15	42	1358.33	2	1370.00	1300.00	40	1,403	2.85%
2020/06/12	0	0.00	3	1320.00	1370.00	-3	1,418	-0.21%
2020/06/11	7	1325.00	10	1338.00	1325.00	-3	1,432	-0.21%
2020/06/10	2	1207.50	0	0.00	1280.00	2	1,425	0.14%
2020/06/09	17	1159.41	5	1148.00	1165.00	12	1,443	0.83%
2020/06/08	6	1141.67	28	1133.93	1145.00	-22	1,488	-1.48%
2020/06/05	0	0.00	16	1106.56	1120.00	-16	1,523	-1.05%
2020/06/04	3	1116.67	185	1104.95	1085.00	-182	1,543	-11.79%	大賣/鉅額交易
2020/06/03	20.2	1118.86	0	0.00	1125.00	20.2	1,559	1.29%
2020/06/02	4	1088.75	0	0.00	1090.00	4	1,567	0.26%
2020/06/01	27	1197.04	0	0.00	1200.00	27	1,576	1.71%
2020/05/29	14	1136.07	0	0.00	1135.00	14	1,575	0.89%
2020/05/28	0	0.00	40	1145.00	1170.00	-40	1,595	-2.51%
2020/05/27	90	1111.94	3	1166.67	1115.00	87	1,589	5.47%
2020/05/26	5	1188.00	6	1182.50	1185.00	-1	1,582	-0.06%
2020/05/25	4	1163.75	0	0.00	1170.00	4	1,592	0.25%
2020/05/22	16	1156.25	5	1154.00	1170.00	11	1,620	0.68%
2020/05/21	58	1148.79	18	1145.00	1145.00	40	1,605	2.49%
2020/05/20	3	1141.67	1	1120.00	1165.00	2	1,598	0.13%
2020/05/15	86	1032.00	0	0.00	1050.00	86	1,579	5.44%
2020/05/14	2	961.50	30	971.07	956.00	-28	1,561	-1.79%
2020/05/13	13	954.69	0	0.00	968.00	13	1,554	0.84%
2020/05/11	1	914.00	0	0.00	918.00	1	1,553	0.06%
2020/05/08	16	860.31	0	0.00	866.00	16	1,543	1.04%
2020/05/07	1	846.00	0	0.00	846.00	1	1,545	0.06%
2020/05/06	5	840.00	0	0.00	854.00	5	1,561	0.32%
2020/05/04	0	0.00	2	832.00	846.00	-2	1,566	-0.13%
2020/04/30	15	852.93	0	0.00	838.00	15	1,567	0.96%
2020/04/29	185	864.42	0	0.00	876.00	185	1,541	12.00%	大買/鉅額交易
2020/04/28	5	804.20	0	0.00	831.00	5	1,530	0.33%
2020/04/27	41	794.66	0	0.00	799.00	41	1,530	2.68%
2020/04/24	3	776.33	0	0.00	783.00	3	1,542	0.19%
2020/04/23	212	756.97	4	745.00	761.00	208	1,543	13.47%	大買/鉅額交易
2020/04/21	0	0.00	1	738.00	736.00	-1	1,538	-0.07%
2020/04/16	0	0.00	7	730.57	730.00	-7	1,508	-0.46%
2020/04/14	117	733.00	0	0.00	774.00	117	1,475	7.93%	大買/鉅額交易
2020/04/13	0	0.00	17	749.47	706.00	-17	1,451	-1.17%
2020/04/09	1	802.00	0	0.00	778.00	1	1,423	0.07%
2020/04/01	0	0.00	1	779.00	788.00	-1	1,389	-0.07%
2020/03/31	0	0.00	2	777.00	770.00	-2	1,375	-0.15%
2020/03/30	0	0.00	1	777.00	802.00	-1	1,339	-0.07%
2020/03/27	3	770.33	0	0.00	780.00	3	1,316	0.23%
2020/03/26	12	730.42	11	717.45	743.00	1	1,274	0.08%
2020/03/25	0	0.00	3	700.33	701.00	-3	1,258	-0.24%
2020/03/24	0	0.00	50	693.80	698.00	-50	1,230	-4.06%
2020/03/20	0	0.00	1	639.00	626.00	-1	1,187	-0.08%
2020/03/19	0	0.00	9	668.33	617.00	-9	1,161	-0.78%
2020/03/18	10	692.40	8	692.00	685.00	2	1,139	0.18%
2020/03/16	4	684.00	0	0.00	684.00	4	1,085	0.37%
2020/03/13	0	0.00	2	705.50	741.00	-2	1,065	-0.19%
2020/03/12	0	0.00	5	752.20	776.00	-5	1,039	-0.48%
2020/03/11	122	922.16	39	804.69	801.00	83	990	8.38%	大買/
2020/03/10	7	831.43	8	861.25	859.00	-1	949	-0.11%
2020/03/09	0	0.00	1	895.00	832.00	-1	932	-0.11%
2020/03/06	11	903.91	0	0.00	900.00	11	927	1.19%
2020/03/05	1	826.00	0	0.00	882.00	1	922	0.11%
2020/03/04	5	814.60	3	806.00	802.00	2	899	0.22%
2020/03/02	0	0.00	8	771.00	771.00	-8	880	-0.91%
2020/02/27	5	781.00	3	781.33	779.00	2	870	0.23%
2020/02/26	27	789.52	1	795.00	785.00	26	862	3.01%
2020/02/25	74	767.97	49	784.84	785.00	25	847	2.95%
2020/02/20	23	903.87	0	0.00	903.00	23	823	2.79%
2020/02/19	26	914.00	19	912.05	902.00	7	819	0.85%
2020/02/18	0	0.00	73	903.62	895.00	-73	810	-9.01%
2020/02/13	0	0.00	2	950.50	952.00	-2	784	-0.25%
2020/02/11	0	0.00	2	907.00	910.00	-2	754	-0.27%
2020/02/10	0	0.00	2	942.00	900.00	-2	736	-0.27%
2020/02/07	57	923.28	4	912.75	910.00	53	719	7.36%
2020/02/06	38	918.71	0	0.00	958.00	38	705	5.38%
2020/02/05	6	837.17	0	0.00	871.00	6	689	0.87%
2020/02/04	0	0.00	1	818.00	813.00	-1	671	-0.15%
2020/02/03	5	792.00	5	801.60	804.00	0	660	0.00%
2020/01/30	18	783.83	0	0.00	766.00	18	648	2.78%
2020/01/20	46	811.72	14	814.21	818.00	32	628	5.09%
2020/01/17	94	785.30	0	0.00	788.00	94	605	15.53%
2020/01/16	17	757.82	0	0.00	769.00	17	584	2.91%
2020/01/15	3	699.67	0	0.00	707.00	3	563	0.53%
2020/01/14	69	713.23	0	0.00	709.00	69	563	12.25%
2020/01/13	47	710.00	40	710.35	723.00	7	551	1.27%
2020/01/10	3	664.00	0	0.00	658.00	3	538	0.56%
2020/01/09	25	659.40	0	0.00	658.00	25	543	4.60%
2020/01/08	20	621.85	20	631.75	635.00	0	551	0.00%
2020/01/07	3	613.33	0	0.00	615.00	3	549	0.55%
2020/01/06	3	619.67	0	0.00	616.00	3	554	0.54%
2020/01/03	15	633.53	0	0.00	632.00	15	550	2.72%
2020/01/02	5	645.80	1	643.00	639.00	4	556	0.72%
2019/12/30	2	649.00	0	0.00	650.00	2	571	0.35%
2019/12/26	1	638.00	0	0.00	635.00	1	589	0.17%
2019/12/24	4	624.50	0	0.00	629.00	4	602	0.66%
2019/12/23	3	627.00	0	0.00	627.00	3	610	0.49%
2019/12/19	0	0.00	5	630.20	612.00	-5	625	-0.80%
2019/12/18	57	639.02	0	0.00	640.00	57	622	9.16%
2019/12/17	9	633.67	0	0.00	630.00	9	630	1.43%
2019/12/16	5	627.60	0	0.00	624.00	5	646	0.77%
2019/12/11	40	626.43	0	0.00	630.00	40	669	5.98%
2019/12/06	0	0.00	30	607.10	606.00	-30	681	-4.40%
2019/12/05	0	0.00	25	610.68	606.00	-25	680	-3.67%
2019/12/04	0	0.00	18	598.06	614.00	-18	687	-2.62%
2019/12/03	0	0.00	19	602.95	606.00	-19	691	-2.75%
2019/12/02	0	0.00	18	590.67	601.00	-18	684	-2.63%
2019/11/25	19	539.84	0	0.00	544.00	19	666	2.85%
2019/11/22	3	547.67	0	0.00	545.00	3	674	0.44%
2019/11/21	0	0.00	9	551.11	551.00	-9	690	-1.30%
2019/11/20	23	549.30	0	0.00	555.00	23	705	3.26%
2019/11/18	20	542.50	0	0.00	532.00	20	711	2.81%
2019/11/15	1	540.00	0	0.00	545.00	1	723	0.14%
2019/11/13	0	0.00	35	529.06	532.00	-35	722	-4.84%
2019/11/11	20	521.00	61	522.16	529.00	-41	723	-5.67%
2019/11/08	0	0.00	100	511.71	513.00	-100	714	-14.00%
2019/11/07	22	506.27	0	0.00	509.00	22	737	2.98%
2019/11/05	8	506.00	0	0.00	504.00	8	743	1.08%
2019/11/04	7	504.00	50	505.58	503.00	-43	744	-5.77%
2019/11/01	5	490.30	35	490.16	491.00	-30	744	-4.03%
2019/10/30	0	0.00	5	499.90	502.00	-5	748	-0.67%
2019/10/28	70	496.79	5	497.30	498.50	65	741	8.77%
2019/10/25	4	500.50	8	495.38	500.00	-4	744	-0.54%
2019/10/23	0	0.00	13	491.54	490.00	-13	741	-1.75%
2019/10/22	0	0.00	9	509.56	503.00	-9	739	-1.22%
2019/10/21	25	519.92	21	513.33	512.00	4	739	0.54%
2019/10/18	55	530.16	2	533.00	533.00	53	744	7.12%
2019/10/17	174	532.06	0	0.00	537.00	174	757	22.98%	大買/鉅額交易
2019/10/16	98	514.69	50	521.78	522.00	48	755	6.35%
2019/10/14	6	507.50	0	0.00	518.00	6	761	0.79%
2019/10/09	15	498.73	50	498.33	500.00	-35	772	-4.53%
2019/10/08	150	499.35	139.3	499.87	495.50	10.7	783	1.37%	大買/大賣/
2019/10/07	350	503.20	0	0.00	508.00	350	800	43.74%	大買/鉅額交易
2019/10/03	25	493.74	0	0.00	492.50	25	804	3.11%
2019/10/01	1	480.00	0	0.00	480.00	1	799	0.13%
2019/09/26	15	490.53	0	0.00	488.50	15	805	1.86%
2019/09/24	80	479.18	0	0.00	479.50	80	813	9.84%
2019/09/23	35	478.89	0	0.00	480.00	35	818	4.27%
2019/09/20	113	474.80	0	0.00	477.00	113	835	13.53%	大買/鉅額交易
2019/09/19	142	464.15	0	0.00	464.00	142	854	16.62%	大買/鉅額交易
2019/09/18	9	454.78	0	0.00	454.50	9	850	1.06%
2019/09/16	0	0.00	2	482.75	478.50	-2	865	-0.23%
2019/09/12	0	0.00	5	486.10	486.00	-5	874	-0.57%
2019/09/11	27	482.61	0	0.00	485.50	27	894	3.02%
2019/09/10	0	0.00	4	477.63	475.00	-4	901	-0.44%
2019/09/06	0	0.00	25	490.84	484.50	-25	923	-2.71%
2019/09/05	0	0.00	29	503.26	498.00	-29	930	-3.12%
2019/09/04	0	0.00	25	502.18	508.00	-25	937	-2.67%
2019/09/03	0	0.00	5.6	506.14	496.50	-5.6	964	-0.58%
2019/08/30	5	504.80	36	510.75	505.00	-31	992	-3.12%
2019/08/29	0	0.00	25	483.72	489.00	-25	992	-2.52%
2019/08/28	2	473.00	25	473.88	479.00	-23	997	-2.31%
2019/08/27	0	0.00	14	491.82	489.00	-14	994	-1.41%
2019/08/26	42	492.57	9	492.89	481.00	33	1,022	3.23%
2019/08/23	0	0.00	34	536.56	518.00	-34	1,029	-3.30%
2019/08/22	3	554.00	30	564.83	551.00	-27	1,040	-2.59%
2019/08/21	0	0.00	4	576.75	570.00	-4	1,035	-0.39%
2019/08/20	0	0.00	6	577.00	570.00	-6	1,034	-0.58%
2019/08/19	2	570.00	0	0.00	571.00	2	1,027	0.19%
2019/08/13	0	0.00	28	557.21	550.00	-28	1,060	-2.64%
2019/08/08	15	541.87	0	0.00	538.00	15	1,028	1.46%
2019/08/06	0	0.00	2	523.00	537.00	-2	1,028	-0.19%
2019/08/02	13	520.08	6	525.00	530.00	7	1,031	0.68%
2019/07/31	8	525.00	0	0.00	535.00	8	1,030	0.78%
2019/07/30	0	0.00	2	525.00	525.00	-2	1,026	-0.19%
2019/07/24	37	540.49	0	0.00	537.00	37	1,029	3.59%
2019/07/19	0	0.00	14	543.79	539.00	-14	1,034	-1.35%
2019/07/18	0	0.00	6	555.33	553.00	-6	1,019	-0.59%
2019/07/17	33	557.36	0	0.00	562.00	33	1,014	3.25%
2019/07/16	0	0.00	13	554.15	555.00	-13	1,009	-1.29%
2019/07/15	0	0.00	58	545.60	552.00	-58	995	-5.83%
2019/07/12	0	0.00	1	524.00	532.00	-1	974	-0.10%
2019/07/11	0	0.00	24	534.46	520.00	-24	965	-2.49%
2019/07/09	0	0.00	15	497.63	490.00	-15	936	-1.60%
2019/07/08	0	0.00	77	501.44	500.00	-77	934	-8.24%
2019/07/04	21	500.17	3	499.50	493.00	18	930	1.93%
2019/07/03	31	494.79	0	0.00	498.00	31	928	3.34%
2019/07/02	0	0.00	13	491.88	493.00	-13	924	-1.41%
2019/07/01	12	503.50	0	0.00	504.00	12	928	1.29%
2019/06/28	4	482.00	29	481.26	484.00	-25	923	-2.71%
2019/06/27	0	0.00	12	482.33	486.00	-12	919	-1.31%
2019/06/26	0	0.00	14	450.07	474.00	-14	902	-1.55%
2019/06/25	0	0.00	57	465.98	460.00	-57	875	-6.51%
2019/06/24	53	462.58	0	0.00	464.00	53	865	6.12%
2019/06/21	213	452.00	63	473.49	452.00	150	854	17.56%	大買/鉅額交易
2019/06/20	0	0.00	4	483.38	482.00	-4	833	-0.48%
2019/06/19	7	478.71	38	481.95	481.50	-31	837	-3.70%
2019/06/18	0	0.00	14	466.64	461.00	-14	824	-1.70%
2019/06/17	21	472.45	0	0.00	480.00	21	839	2.50%
2019/06/14	2	482.50	35	487.73	480.00	-33	840	-3.93%
2019/06/12	0	0.00	42	510.24	508.00	-42	829	-5.07%
2019/06/11	0	0.00	42	509.63	520.00	-42	825	-5.09%
2019/06/10	7	510.71	0	0.00	491.00	7	813	0.86%
2019/06/06	0	0.00	35	499.77	487.50	-35	797	-4.39%
2019/06/04	0	0.00	11.3	531.31	519.00	-11.3	807	-1.41%
2019/06/03	8	545.75	0	0.00	543.00	8	806	0.99%
2019/05/31	8	560.00	5	561.80	562.00	3	809	0.37%
2019/05/30	11	535.09	0	0.00	532.00	11	778	1.41%
2019/05/29	2	507.50	10	515.70	531.00	-8	763	-1.05%
2019/05/28	2	484.25	106	486.70	483.50	-104	751	-13.84%	大賣/鉅額交易
2019/05/27	8	476.63	0	0.00	486.00	8	762	1.05%
2019/05/24	132	490.11	0	0.00	486.00	132	775	17.02%	大買/鉅額交易
2019/05/23	110	473.11	17	474.82	481.50	93	774	12.01%	大買/
2019/05/22	108	473.27	0	0.00	473.00	108	781	13.81%	大買/鉅額交易
2019/05/21	15	444.97	11	452.41	454.00	4	782	0.51%
2019/05/20	6	451.17	0	0.00	451.00	6	770	0.78%
2019/05/17	0	0.00	22.2	497.02	489.00	-22.2	769	-2.89%
2019/05/16	0	0.00	21	506.60	499.50	-21	782	-2.68%
2019/05/15	0	0.00	21	505.55	510.00	-21	786	-2.67%
2019/05/14	0	0.00	15	493.63	496.00	-15	802	-1.87%
2019/05/10	0	0.00	2	492.00	499.00	-2	831	-0.24%
2019/05/09	0	0.00	9	503.33	500.00	-9	850	-1.06%
2019/05/08	0	0.00	2	523.00	528.00	-2	865	-0.23%
2019/05/07	0	0.00	6.1	530.55	531.00	-6.1	878	-0.69%
2019/05/06	2	534.00	1	531.00	521.00	1	899	0.11%
2019/05/03	0	0.00	43	545.72	543.00	-43	936	-4.59%
2019/05/02	8	545.38	62	545.11	549.00	-54	939	-5.75%
2019/04/30	0	0.00	23	529.91	534.00	-23	931	-2.47%
2019/04/29	0	0.00	63	522.13	530.00	-63	937	-6.72%
2019/04/26	0	0.00	26	539.42	539.00	-26	928	-2.80%
2019/04/25	0	0.00	49	549.43	549.00	-49	934	-5.24%
2019/04/24	0	0.00	33	559.88	554.00	-33	938	-3.52%
2019/04/23	4	566.00	39	564.10	568.00	-35	952	-3.67%
2019/04/22	0	0.00	38	555.11	566.00	-38	972	-3.91%
2019/04/19	0	0.00	42	560.52	556.00	-42	974	-4.31%
2019/04/18	0	0.00	26	554.12	551.00	-26	976	-2.66%
2019/04/17	0	0.00	77	556.04	553.00	-77	982	-7.84%
2019/04/16	28	549.07	74	549.55	550.00	-46	983	-4.68%
2019/04/15	3	563.33	38	559.63	560.00	-35	977	-3.58%
2019/04/12	0	0.00	34	549.97	549.00	-34	984	-3.45%
2019/04/10	1	563.00	0	0.00	563.00	1	991	0.10%
2019/04/09	0	0.00	1	586.00	576.00	-1	998	-0.10%
2019/04/08	0	0.00	2	600.50	595.00	-2	999	-0.20%
2019/04/03	0	0.00	8	597.00	581.00	-8	995	-0.80%
2019/03/29	1	565.00	6	559.67	565.00	-5	968	-0.52%
2019/03/28	0	0.00	22	552.95	552.00	-22	973	-2.26%
2019/03/26	0	0.00	9	565.44	555.00	-9	982	-0.92%
2019/03/25	0	0.00	11	575.45	576.00	-11	972	-1.13%
2019/03/22	38	592.71	5	592.60	591.00	33	970	3.40%
2019/03/21	0	0.00	4	576.50	581.00	-4	961	-0.42%
2019/03/20	0	0.00	30	587.33	577.00	-30	962	-3.12%
2019/03/19	4	552.25	0	0.00	563.00	4	940	0.43%
2019/03/18	1	544.00	17	543.29	544.00	-16	933	-1.71%
2019/03/15	12	527.17	0	0.00	529.00	12	929	1.29%
2019/03/14	0	0.00	9	541.56	540.00	-9	919	-0.98%
2019/03/13	0	0.00	2	547.00	536.00	-2	924	-0.22%
2019/03/12	0	0.00	1	560.00	560.00	-1	921	-0.11%
2019/03/11	0	0.00	2	555.00	556.00	-2	958	-0.21%
2019/03/06	0	0.00	13	562.62	551.00	-13	942	-1.38%
2019/03/05	0	0.00	4	577.50	576.00	-4	946	-0.42%
2019/02/27	0	0.00	7	579.00	586.00	-7	970	-0.72%
2019/02/26	0	0.00	14	581.93	566.00	-14	965	-1.45%
2019/02/25	0	0.00	11	585.64	586.00	-11	973	-1.13%
2019/02/22	0	0.00	8	608.75	605.00	-8	977	-0.82%
2019/02/21	2	607.00	6	608.50	610.00	-4	993	-0.40%
2019/02/20	0	0.00	12	627.58	619.00	-12	1,004	-1.19%
2019/02/14	1	648.00	7	648.00	648.00	-6	1,116	-0.54%
2019/02/13	3	641.00	7	651.43	668.00	-4	1,150	-0.35%
2019/02/12	0	0.00	61	619.38	621.00	-61	1,157	-5.27%
2019/02/11	0	0.00	5	630.00	638.00	-5	1,165	-0.43%
2019/01/30	115	593.17	6	571.00	598.00	109	1,175	9.27%	大買/鉅額交易
2019/01/29	0	0.00	122	553.59	553.00	-122	1,177	-10.36%	大賣/鉅額交易
2019/01/28	2	580.50	30	583.90	566.00	-28	1,176	-2.38%
2019/01/25	6	603.17	12	614.17	589.00	-6	1,190	-0.50%
2019/01/24	3	604.67	5	599.20	614.00	-2	1,198	-0.17%
2019/01/23	1	554.00	0	0.00	575.00	1	1,191	0.08%
2019/01/22	6	550.00	0	0.00	552.00	6	1,209	0.50%
2019/01/21	1	556.00	0	0.00	555.00	1	1,243	0.08%
2019/01/17	0	0.00	6	541.83	541.00	-6	1,296	-0.46%
2019/01/16	1	556.00	0	0.00	556.00	1	1,323	0.08%
2019/01/15	1	546.00	5	541.20	546.00	-4	1,329	-0.30%
2019/01/14	9	520.22	0	0.00	540.00	9	1,339	0.67%
2019/01/11	4	507.50	2	510.00	506.00	2	1,344	0.15%
2019/01/09	4	501.25	0	0.00	507.00	4	1,361	0.29%
2019/01/08	11	492.50	0	0.00	492.50	11	1,378	0.80%
2019/01/07	5	488.60	0	0.00	481.50	5	1,396	0.36%
2019/01/04	2	442.00	0	0.00	481.00	2	1,415	0.14%
2019/01/03	10	481.90	0	0.00	469.00	10	1,432	0.70%
2019/01/02	8	500.50	0	0.00	499.00	8	1,439	0.56%
2018/12/28	17	502.94	4	503.00	500.00	13	1,451	0.90%
2018/12/27	9	497.11	0	0.00	494.50	9	1,458	0.62%
2018/12/25	2	481.25	0	0.00	483.00	2	1,508	0.13%
2018/12/21	6	491.42	2	493.75	504.00	4	1,543	0.26%
2018/12/20	0	0.00	2	487.25	482.50	-2	1,540	-0.13%
2018/12/19	30	499.10	2	487.00	500.00	28	1,537	1.82%
2018/12/18	2	478.00	0	0.00	478.00	2	1,533	0.13%
2018/12/12	52	477.06	0	0.00	477.50	52	1,575	3.30%
2018/12/11	20	457.28	0	0.00	455.50	20	1,574	1.27%
2018/12/10	7	453.07	1	451.00	454.00	6	1,578	0.38%
2018/12/07	12	466.96	0	0.00	464.00	12	1,586	0.76%
2018/12/06	0	0.00	16	469.44	458.50	-16	1,587	-1.01%
2018/12/04	124	514.52	10	518.80	489.00	114	1,592	7.16%	大買/鉅額交易
2018/12/03	2	498.75	0	0.00	494.50	2	1,561	0.13%
2018/11/29	0	0.00	1	497.00	485.50	-1	1,566	-0.06%
2018/11/28	9	494.17	32	492.14	480.00	-23	1,567	-1.47%
2018/11/27	0	0.00	12	470.75	484.00	-12	1,573	-0.76%
2018/11/26	0	0.00	4	466.00	475.00	-4	1,567	-0.26%
2018/11/23	0	0.00	1	470.00	447.50	-1	1,559	-0.06%
2018/11/22	2	467.00	0	0.00	462.00	2	1,551	0.13%
2018/11/21	13	459.15	3	444.67	463.00	10	1,551	0.64%
2018/11/20	6	444.00	22	470.09	444.00	-16	1,534	-1.04%
2018/11/19	132	460.92	0	0.00	479.50	132	1,515	8.71%	大買/鉅額交易
2018/11/16	24	444.40	3	437.00	448.00	21	1,488	1.41%
2018/11/15	29	446.26	24	445.42	448.00	5	1,464	0.34%
2018/11/14	0	0.00	16	434.50	441.00	-16	1,445	-1.11%
2018/11/13	4	409.25	8	412.69	443.50	-4	1,408	-0.28%
2018/11/12	0	0.00	19	434.82	426.00	-19	1,343	-1.41%
2018/11/09	0	0.00	25	482.50	473.00	-25	1,302	-1.92%
2018/11/08	14	515.14	0	0.00	524.00	14	1,275	1.10%
2018/11/07	7	487.43	0	0.00	488.00	7	1,249	0.56%
2018/11/06	40	473.95	0	0.00	467.00	40	1,228	3.26%
2018/11/05	61.7	493.77	0	0.00	510.00	61.7	1,206	5.12%
2018/11/02	122	497.06	9	491.67	493.00	113	1,187	9.52%	大買/鉅額交易
2018/11/01	13	460.50	15	450.90	464.00	-2	1,161	-0.17%
2018/10/31	0	0.00	4	425.25	427.50	-4	1,133	-0.35%
2018/10/30	2	380.50	9	406.00	395.00	-7	1,105	-0.63%
2018/10/29	26	379.15	30	373.43	386.00	-4	1,093	-0.37%
2018/10/26	0	0.00	16	388.47	386.00	-16	1,059	-1.51%
2018/10/25	2	412.00	50	414.22	412.00	-48	1,022	-4.70%
2018/10/24	56	455.46	1	465.00	457.50	55	1,004	5.48%
2018/10/23	10	433.00	20	445.65	433.00	-10	974	-1.03%
2018/10/22	0	0.00	7	449.29	451.00	-7	980	-0.71%
2018/10/19	9	432.50	8	471.50	471.50	1	960	0.10%
2018/10/18	16	430.97	4	439.88	429.00	12	938	1.28%
2018/10/17	86	454.01	32	449.97	441.00	54	925	5.84%
2018/10/16	62	456.19	12	451.25	449.50	50	909	5.49%
2018/10/15	1	440.00	75	432.89	440.00	-74	891	-8.30%
2018/10/12	80	432.13	66	440.95	448.00	14	876	1.60%
2018/10/11	0	0.00	3	401.83	407.50	-3	870	-0.34%
2018/10/09	8	415.38	10	412.25	419.00	-2	855	-0.23%
2018/10/08	2	434.50	10	427.85	421.50	-8	849	-0.94%
2018/10/05	0	0.00	49	443.24	446.50	-49	839	-5.83%
2018/10/04	7	449.50	10	448.65	452.00	-3	822	-0.36%
2018/10/03	2	476.00	18	475.08	465.00	-16	800	-2.00%
2018/10/02	0	0.00	2	501.50	506.00	-2	783	-0.26%
2018/09/28	13	537.00	0	0.00	537.00	13	763	1.70%
2018/09/26	0	0.00	11	528.73	534.00	-11	744	-1.48%
2018/09/21	142	523.94	27	532.39	540.00	115	754	15.23%	大買/鉅額交易
2018/09/20	0	0.00	1	497.00	499.00	-1	755	-0.13%
2018/09/19	95	516.45	26	528.27	514.00	69	745	9.26%
2018/09/18	31	518.77	0	0.00	512.00	31	733	4.23%
2018/09/17	9	556.78	3	545.00	561.00	6	733	0.82%
2018/09/14	5	539.60	114	538.25	541.00	-109	737	-14.78%	大賣/鉅額交易
2018/09/13	17	566.18	0	0.00	558.00	17	738	2.30%
2018/09/12	3	530.00	0	0.00	540.00	3	739	0.41%
2018/09/11	9	531.44	1	545.00	543.00	8	742	1.08%
2018/09/07	12	523.33	0	0.00	510.00	12	733	1.64%
2018/09/06	19	545.05	0	0.00	550.00	19	730	2.60%
2018/09/05	24	559.50	2	576.00	550.00	22	743	2.96%
2018/09/03	7	549.57	0	0.00	573.00	7	734	0.95%
2018/08/31	4	533.50	2	534.00	534.00	2	710	0.28%
2018/08/30	10	513.60	0	0.00	513.00	10	706	1.42%
2018/08/29	7	507.57	1	513.00	513.00	6	698	0.86%
2018/08/28	7	521.71	0	0.00	513.00	7	708	0.99%
2018/08/27	1	453.00	0	0.00	483.50	1	687	0.15%
2018/08/24	0	0.00	7	443.86	447.00	-7	680	-1.03%
2018/08/23	1	448.00	0.2	447.50	445.00	0.8	686	0.12%
2018/08/22	0	0.00	4	441.75	443.00	-4	688	-0.58%
2018/08/21	2	431.00	3	430.00	430.00	-1	687	-0.15%
2018/08/20	2	437.50	28	453.02	440.00	-26	685	-3.80%
2018/08/16	2	500.00	5	490.50	486.00	-3	687	-0.44%
2018/08/15	0	0.00	14	492.04	501.00	-14	693	-2.02%
2018/08/14	0	0.00	5	488.60	498.00	-5	692	-0.72%
2018/08/13	0	0.00	13	476.19	477.00	-13	688	-1.89%
2018/08/10	2	492.00	11	490.82	494.00	-9	684	-1.32%
2018/08/09	51	475.89	0	0.00	480.00	51	676	7.54%
2018/08/08	6	472.67	0	0.00	470.00	6	675	0.89%
2018/08/07	5	465.10	0	0.00	464.00	5	674	0.74%
2018/08/06	3	467.50	0	0.00	474.50	3	675	0.44%
2018/08/02	1	483.50	0	0.00	488.00	1	661	0.15%
2018/08/01	0	0.00	16	495.47	491.50	-16	657	-2.43%
2018/07/31	15	505.00	8	503.06	509.00	7	655	1.07%
2018/07/27	82	510.43	3	500.67	507.00	79	644	12.26%
2018/07/26	6	499.50	0	0.00	499.50	6	620	0.97%
2018/07/25	12	495.42	2	499.25	485.00	10	610	1.64%
2018/07/23	6	478.17	0	0.00	477.00	6	612	0.98%
2018/07/20	7	491.71	1	506.00	492.00	6	615	0.98%
2018/07/19	9	483.67	0	0.00	479.50	9	614	1.47%
2018/07/18	7	483.86	1	519.00	503.00	6	603	0.99%
2018/07/17	20	510.55	0	0.00	521.00	20	581	3.44%
2018/07/16	9	491.22	0	0.00	505.00	9	568	1.58%
2018/07/13	10	473.40	0	0.00	472.50	10	554	1.80%
2018/07/12	1	455.50	5	454.90	464.00	-4	555	-0.72%
2018/07/11	16	458.56	0	0.00	459.50	16	565	2.83%
2018/07/10	13	452.00	0	0.00	446.00	13	564	2.30%
2018/07/09	12	457.79	5	453.80	465.00	7	556	1.26%
2018/07/06	10	448.75	4	449.75	452.00	6	566	1.06%
2018/07/05	11	456.55	0	0.00	453.50	11	564	1.95%
2018/07/04	12	458.75	4	457.25	459.50	8	563	1.42%
2018/07/03	17	463.12	0	0.00	465.00	17	560	3.03%
2018/07/02	9	470.67	4	454.00	453.00	5	548	0.91%
2018/06/29	15	466.50	0	0.00	487.00	15	542	2.76%
2018/06/28	11	450.18	0	0.00	445.00	11	524	2.10%
2018/06/27	21	463.62	0	0.00	450.00	21	519	4.04%
2018/06/26	9	463.44	0	0.00	457.00	9	513	1.75%
2018/06/25	13	466.50	0	0.00	478.00	13	502	2.59%
2018/06/22	30	457.35	0	0.00	458.00	30	500	5.99%
2018/06/21	4	459.00	0	0.00	455.00	4	499	0.80%
2018/06/20	6	439.92	0	0.00	430.00	6	488	1.23%
2018/06/19	6	450.92	3	450.00	450.00	3	484	0.62%
2018/06/15	39	421.85	0	0.00	423.00	39	478	8.16%
2018/06/14	5	425.80	2	425.50	422.00	3	472	0.64%
2018/06/13	4	432.50	16	428.34	436.00	-12	471	-2.54%
2018/06/12	0	0.00	1	417.00	417.00	-1	483	-0.21%
2018/06/11	5	379.50	0	0.00	379.50	5	472	1.06%
2018/06/07	9	396.56	0	0.00	398.50	9	479	1.88%
2018/06/06	1	389.50	0	0.00	389.50	1	471	0.21%
2018/06/05	7	376.86	0	0.00	390.00	7	462	1.51%
2018/06/01	10	371.30	0	0.00	369.50	10	441	2.26%
2018/05/31	7	375.00	28	373.00	375.00	-21	440	-4.77%
2018/05/30	9	356.72	0	0.00	362.00	9	429	2.09%
2018/05/29	1	358.00	4	362.63	359.50	-3	431	-0.70%
2018/05/28	4	365.38	0	0.00	364.00	4	433	0.92%
2018/05/25	3	355.00	0	0.00	358.00	3	431	0.70%
2018/05/24	1	342.00	0	0.00	359.00	1	428	0.23%
2018/05/22	1	329.00	3	323.17	326.50	-2	415	-0.48%
2018/05/21	1	322.00	5	323.00	323.00	-4	419	-0.95%
2018/05/18	2	319.00	5	315.50	320.00	-3	431	-0.70%
2018/05/17	0	0.00	3	315.83	313.00	-3	446	-0.67%
2018/05/15	6	322.58	10	322.30	319.00	-4	467	-0.86%
2018/05/14	1	326.50	2	323.50	326.00	-1	477	-0.21%
2018/05/11	10	320.40	0	0.00	320.00	10	480	2.08%
2018/05/07	1	321.00	0	0.00	321.00	1	474	0.21%
2018/05/02	1	347.00	0	0.00	344.50	1	464	0.22%
2018/04/30	33	339.65	3	341.50	345.00	30	466	6.44%
2018/04/27	1	345.00	1	345.00	338.00	0	468	0.00%
2018/04/20	9	347.00	0	0.00	347.00	9	450	2.00%
2018/04/19	1	354.50	0	0.00	355.00	1	448	0.22%
2018/04/18	4	357.25	35	357.09	355.00	-31	449	-6.90%
2018/04/17	11	358.82	16	359.31	353.00	-5	453	-1.10%
2018/04/16	21	368.07	0	0.00	370.50	21	445	4.71%
2018/04/13	1	369.00	1	370.00	358.50	0	441	0.00%
2018/04/12	2	365.00	4	363.75	368.00	-2	441	-0.45%
2018/04/11	1	359.00	0	0.00	353.00	1	441	0.23%
2018/04/10	1	360.00	0	0.00	358.00	1	463	0.22%
2018/04/09	45	360.30	17	359.97	359.00	28	466	6.01%
2018/04/02	6	356.00	0	0.00	356.00	6	466	1.29%
2018/03/30	2	363.50	0	0.00	363.50	2	465	0.43%
2018/03/29	1	373.00	0	0.00	369.50	1	467	0.21%
2018/03/27	2	373.50	2	380.50	373.50	0	469	0.00%
2018/03/26	0	0.00	4	364.50	382.00	-4	457	-0.87%
2018/03/22	20	371.55	0	0.00	374.00	20	459	4.36%
2018/03/21	62	377.64	0	0.00	366.00	62	458	13.52%
2018/03/20	64	367.21	0	0.00	370.00	64	475	13.46%
2018/03/19	15	365.10	0	0.00	365.50	15	486	3.09%
2018/03/16	1	352.50	191	360.08	360.00	-190	483	-39.30%	大賣/鉅額交易
2018/03/15	36	347.61	17	347.53	347.00	19	463	4.10%
2018/03/14	0	0.00	1	357.50	352.00	-1	486	-0.21%
2018/03/13	24	340.15	0	0.00	338.00	24	492	4.88%
2018/03/12	8	335.44	0	0.00	335.50	8	487	1.64%
2018/03/09	20	337.15	0	0.00	335.00	20	489	4.08%
2018/03/08	19	339.16	0	0.00	340.00	19	495	3.83%
2018/03/07	38	335.72	0	0.00	336.00	38	496	7.65%
2018/03/06	25	334.40	0	0.00	334.50	25	503	4.97%
2018/03/05	34	338.28	13	336.73	338.50	21	509	4.12%
2018/03/02	22	337.50	0	0.00	338.00	22	513	4.28%
2018/03/01	25	331.42	0	0.00	333.00	25	515	4.85%
2018/02/27	6	326.50	0	0.00	326.50	6	512	1.17%
2018/02/26	3	328.50	0	0.00	328.50	3	517	0.58%
2018/02/23	2	327.50	1	326.50	326.00	1	522	0.19%
2018/02/22	0	0.00	36	318.74	322.50	-36	530	-6.79%
2018/02/21	21	323.38	5	315.80	325.00	16	539	2.97%
2018/02/12	3	302.00	21	303.95	304.50	-18	538	-3.34%
2018/02/09	26	281.42	18	285.17	289.00	8	554	1.44%
2018/02/08	5	301.70	31	297.65	296.00	-26	543	-4.79%
2018/02/07	10	324.10	0	0.00	314.00	10	532	1.88%
2018/02/06	6	310.58	20	329.10	315.50	-14	532	-2.63%
2018/02/05	0	0.00	16	338.00	343.50	-16	529	-3.02%
2018/02/02	1	349.00	2	348.25	348.00	-1	531	-0.19%
2018/02/01	0	0.00	2	351.25	350.00	-2	545	-0.37%
2018/01/30	6	363.00	2	363.00	363.00	4	570	0.70%
2018/01/29	6	361.08	0	0.00	361.00	6	573	1.05%
2018/01/25	15	360.33	0	0.00	359.50	15	605	2.48%
2018/01/24	9	362.44	0	0.00	362.00	9	622	1.45%
2018/01/23	8	363.25	0	0.00	363.00	8	637	1.25%
2018/01/22	9	369.94	4	366.13	370.00	5	642	0.78%
2018/01/19	7	363.14	3	362.50	363.50	4	667	0.60%
2018/01/16	3	365.00	0	0.00	365.00	3	726	0.41%
2018/01/15	0	0.00	1	360.00	360.50	-1	727	-0.14%
2018/01/11	5	356.80	68	354.99	355.50	-63	740	-8.51%
2018/01/10	6	341.00	0	0.00	341.00	6	743	0.81%
2018/01/04	0	0.00	7	373.36	374.00	-7	787	-0.89%
2018/01/03	0	0.00	21	363.95	364.00	-21	776	-2.70%
2018/01/02	0	0.00	20	358.45	358.50	-20	782	-2.56%