譜瑞-KY (4966)-統一券商分點個股進出

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

譜瑞-KY

(4966)

可現股當沖

股價
679
漲跌
▲13
漲幅
+1.95%
成交量
517張
產業
上櫃半導體類股
368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

譜瑞-KY (4966)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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	4.3	676.79	4	681.25	679.00	0.3	564	0.04%
2024/11/21	7	669.70	81	672.67	666.00	-74	561	-13.17%
2024/11/20	1.6	672.01	23	671.22	670.00	-21.4	566	-3.77%
2024/11/19	3.1	661.00	53	661.32	659.00	-50	569	-8.78%
2024/11/18	1	659.00	2	655.50	653.00	-1	574	-0.17%
2024/11/15	0	665.00	0.2	660.00	662.00	-0.2	574	-0.03%
2024/11/14	3.2	668.41	2	669.00	669.00	1.2	581	0.20%
2024/11/13	0	0.00	1	675.00	677.00	-1	585	-0.17%
2024/11/12	2	682.50	1.4	690.14	680.00	0.6	601	0.10%
2024/11/11	1	694.95	2	687.00	695.00	-1	606	-0.16%
2024/11/08	3.5	685.46	0	0.00	678.00	3.5	608	0.58%
2024/11/07	1	682.00	15	687.47	684.00	-14	631	-2.22%
2024/11/06	2	675.51	11	677.38	682.00	-9	650	-1.39%
2024/11/05	2	661.50	10	658.30	652.00	-8	656	-1.22%
2024/11/04	3	666.67	39	666.74	661.00	-36	673	-5.34%
2024/11/01	14.4	667.92	16	670.19	676.00	-1.6	679	-0.23%
2024/10/30	2	727.00	11	737.45	716.00	-9	656	-1.37%
2024/10/29	1	720.00	0	0.00	722.00	1	660	0.15%
2024/10/25	3	752.67	6	749.17	749.00	-3	682	-0.44%
2024/10/24	2.4	763.05	4	762.00	756.00	-1.6	694	-0.23%
2024/10/23	5	752.00	2	753.50	751.00	3	692	0.43%
2024/10/22	2.2	757.45	1	751.00	765.00	1.2	697	0.17%
2024/10/21	2.8	752.38	6	745.67	751.00	-3.2	713	-0.45%
2024/10/18	4	722.25	1	737.00	718.00	3	718	0.42%
2024/10/17	0.1	740.80	1.1	741.00	742.00	-1	732	-0.13%
2024/10/16	2.2	738.82	1	744.00	741.00	1.2	753	0.16%
2024/10/15	3	745.33	0	0.00	750.00	3	760	0.39%
2024/10/14	1	740.00	0	0.00	742.00	1	762	0.13%
2024/10/11	0	741.00	0	0.00	736.00	0	781	0.00%
2024/10/09	2.2	729.45	2	728.00	727.00	0.2	810	0.03%
2024/10/08	0	0.00	0	727.14	734.00	0	822	0.00%
2024/10/07	0	0.00	1	737.98	737.00	-1	840	-0.12%
2024/10/04	1.2	747.95	2.3	739.19	735.00	-1.1	850	-0.13%
2024/10/01	1	749.00	1	762.00	749.00	0	880	0.00%
2024/09/30	8	772.51	4	767.52	761.00	4	898	0.45%
2024/09/27	1	804.75	8	783.88	780.00	-7	920	-0.76%
2024/09/26	10	778.99	1.1	772.73	773.00	8.9	919	0.97%
2024/09/25	9	766.78	23	771.48	781.00	-14	923	-1.52%
2024/09/24	0.1	734.00	3	734.63	730.00	-3	915	-0.32%
2024/09/23	2	736.50	0	0.00	737.00	2	923	0.22%
2024/09/20	2	740.48	2.1	738.04	732.00	0	938	0.00%
2024/09/19	0	733.00	0	0.00	733.00	0	945	0.00%
2024/09/18	0	732.00	0	736.00	726.00	0	957	0.00%
2024/09/16	1	745.00	7	741.86	740.00	-6	975	-0.61%
2024/09/13	0	748.00	1	748.98	743.00	-1	1,024	-0.10%
2024/09/12	2	747.00	1	753.00	750.00	1	1,065	0.10%
2024/09/10	0	720.00	0	734.50	720.00	0	1,118	0.00%
2024/09/09	0	736.00	0	733.00	727.00	0	1,181	0.00%
2024/09/06	0	743.00	0	0.00	738.00	0	1,227	0.00%
2024/09/05	37	742.00	2	744.50	742.00	35	1,253	2.79%
2024/09/04	1	723.00	3.1	733.37	723.00	-2.1	1,262	-0.17%
2024/09/03	2.1	795.43	3	787.99	774.00	-0.9	1,269	-0.07%
2024/09/02	4	798.74	5	790.83	786.00	-1	1,291	-0.08%
2024/08/30	2	796.99	4	796.50	803.00	-2	1,313	-0.15%
2024/08/29	10	792.70	3	797.33	796.00	7	1,374	0.51%
2024/08/28	1	780.92	2.3	773.46	770.00	-1.3	1,390	-0.09%
2024/08/27	2	778.99	6	772.17	776.00	-4	1,514	-0.26%
2024/08/26	1	786.93	1.1	781.42	775.00	-0.1	1,527	0.00%
2024/08/23	3	774.33	0	0.00	773.00	3	1,559	0.19%
2024/08/22	4	795.49	4	783.97	777.00	0	1,593	0.00%
2024/08/21	1.6	780.25	0.1	780.00	778.00	1.6	1,611	0.10%
2024/08/20	2	778.50	0	776.00	774.00	2	1,611	0.12%
2024/08/19	2	771.02	7	774.56	775.00	-5	1,613	-0.31%
2024/08/16	3	768.00	3	770.33	767.00	0	1,623	0.00%
2024/08/15	2	763.97	2	765.54	769.00	0	1,624	0.00%
2024/08/14	1.2	758.12	2.3	755.57	752.00	-1	1,633	-0.06%
2024/08/13	1.3	727.85	0	0.00	737.00	1.3	1,635	0.08%
2024/08/12	4	712.25	1	711.00	718.00	3	1,640	0.18%
2024/08/09	2	737.34	2	712.67	708.00	0	1,645	0.00%
2024/08/08	6	723.67	2	720.50	720.00	4	1,623	0.25%
2024/08/07	2.3	712.19	3.1	683.86	703.00	-0.7	1,601	-0.05%
2024/08/06	3.1	660.67	5.2	645.53	665.00	-2.1	1,592	-0.13%
2024/08/05	0.2	667.57	1	665.16	665.00	-0.9	1,582	-0.05%
2024/08/02	2	753.11	7	752.57	738.00	-5	1,573	-0.32%
2024/08/01	1	754.19	5	762.97	772.00	-4	1,585	-0.25%
2024/07/30	3.2	727.25	84.1	712.40	732.00	-80.9	1,622	-4.99%
2024/07/29	3.1	733.44	1.5	772.00	725.00	1.6	1,611	0.10%
2024/07/26	0	775.00	1	758.00	770.00	-1	1,623	-0.06%
2024/07/23	8	789.63	5	794.00	788.00	3	1,652	0.18%
2024/07/22	1	783.11	12	790.08	783.00	-11	1,686	-0.65%
2024/07/19	12.5	850.24	3.3	834.21	826.00	9.2	1,709	0.54%
2024/07/18	6	859.17	2	844.00	847.00	4	1,719	0.23%
2024/07/17	3.1	858.32	2	845.00	860.00	1.1	1,720	0.06%
2024/07/16	2	872.00	1	885.00	863.00	1	1,708	0.06%
2024/07/15	1	860.02	3	860.33	860.00	-2	1,719	-0.12%
2024/07/12	5	863.20	7.1	868.32	860.00	-2.1	1,721	-0.12%
2024/07/11	30	874.53	9	875.44	883.00	21	1,708	1.23%
2024/07/10	7	859.70	6	866.67	857.00	1	1,695	0.06%
2024/07/09	1	862.00	5	851.01	862.00	-4	1,690	-0.24%
2024/07/08	3	856.67	3	867.33	856.00	0	1,675	0.00%
2024/07/05	39	848.49	4	855.00	862.00	35	1,672	2.09%
2024/07/04	4	834.50	1.1	839.00	835.00	2.9	1,644	0.17%
2024/07/03	40	848.05	32	831.50	837.00	8	1,633	0.49%
2024/07/02	2	820.50	7	820.43	818.00	-5	1,640	-0.30%
2024/07/01	4.1	827.92	3.1	826.58	820.00	0.9	1,641	0.06%
2024/06/28	7	839.00	7	839.57	838.00	0	1,650	0.00%
2024/06/27	1.1	846.56	1	841.00	840.00	0.1	1,653	0.00%
2024/06/26	3	850.00	1	854.00	846.00	2	1,652	0.12%
2024/06/25	4	862.50	2.4	854.94	865.00	1.7	1,653	0.10%
2024/06/24	3	867.34	6.5	869.86	862.00	-3.5	1,656	-0.21%
2024/06/21	6	884.01	7.3	881.58	877.00	-1.3	1,663	-0.08%
2024/06/20	9.1	895.06	19.8	886.77	878.00	-10.7	1,650	-0.65%
2024/06/19	15	879.98	18.4	873.39	893.00	-3.3	1,615	-0.21%
2024/06/18	18.9	852.72	2.1	832.95	856.00	16.8	1,585	1.06%
2024/06/17	1.1	861.77	5.6	846.63	835.00	-4.5	1,569	-0.29%
2024/06/14	43.2	886.59	25	876.84	875.00	18.2	1,560	1.17%
2024/06/13	35.8	855.19	15	833.06	864.00	20.7	1,512	1.37%
2024/06/12	52.2	814.74	8	813.26	808.00	44.2	1,482	2.98%
2024/06/11	5	794.20	1	794.87	786.00	4	1,477	0.27%
2024/06/07	6.1	791.64	15	786.53	805.00	-8.9	1,489	-0.60%
2024/06/06	4.8	789.66	14	789.07	792.00	-9.2	1,484	-0.62%
2024/06/05	27.2	802.01	13.1	802.25	798.00	14.2	1,465	0.97%
2024/06/04	67	806.13	68.1	795.59	805.00	-1.1	1,461	-0.08%
2024/06/03	25.6	796.93	2	790.00	802.00	23.6	1,414	1.67%
2024/05/31	11	786.07	12.1	788.18	769.00	-1	1,410	-0.07%
2024/05/30	11.1	789.28	15.3	789.14	787.00	-4.2	1,320	-0.32%
2024/05/29	14.2	800.64	4	806.49	803.00	10.2	1,344	0.76%
2024/05/28	155.5	799.12	3	796.04	799.00	152.4	1,341	11.36%	大買/鉅額交易
2024/05/27	77.3	763.52	7.1	756.39	759.00	70.1	1,359	5.16%
2024/05/24	2	714.54	0	0.00	721.00	2	1,369	0.15%
2024/05/23	7	722.28	7	720.57	721.00	0	1,379	0.00%
2024/05/22	7	730.00	0.2	735.00	726.00	6.9	1,405	0.49%
2024/05/21	7	725.01	17.1	729.74	725.00	-10.1	1,422	-0.71%
2024/05/20	0.1	731.27	5	735.00	731.00	-4.9	1,444	-0.34%
2024/05/17	1.1	746.89	1	750.10	743.00	0.1	1,452	0.01%
2024/05/16	2	771.94	147	767.08	772.00	-145	1,452	-9.98%	大賣/鉅額交易
2024/05/15	1.4	758.58	0	0.00	763.00	1.4	1,465	0.09%
2024/05/14	5	755.01	4	752.50	759.00	1	1,495	0.07%
2024/05/13	1	741.29	6	742.83	743.00	-5	1,503	-0.33%
2024/05/10	10.3	744.69	5.1	735.36	746.00	5.2	1,508	0.35%
2024/05/09	2.2	743.05	7	736.29	733.00	-4.8	1,508	-0.32%
2024/05/08	4.2	754.67	11	753.73	758.00	-6.8	1,502	-0.45%
2024/05/07	12.3	768.58	11.2	775.61	763.00	1.1	1,502	0.07%
2024/05/06	5.3	795.26	24	800.58	792.00	-18.7	1,486	-1.26%
2024/05/03	24.3	818.18	23	810.44	784.00	1.3	1,472	0.09%
2024/05/02	1	758.10	23	762.09	769.00	-22	1,448	-1.52%
2024/04/30	12	756.75	51	754.86	749.00	-39	1,450	-2.69%
2024/04/29	1.3	764.81	3	755.38	768.00	-1.7	1,459	-0.12%
2024/04/26	31	722.25	25	722.56	723.00	6	1,441	0.42%
2024/04/25	14.1	723.65	11	723.91	723.00	3.1	1,414	0.22%
2024/04/24	5	800.62	419	800.20	803.00	-414	1,380	-29.99%	大賣/鉅額交易
2024/04/23	6.6	776.68	150	769.83	777.00	-143.4	1,365	-10.51%	大賣/鉅額交易
2024/04/22	2.1	783.18	7.4	793.03	783.00	-5.3	1,347	-0.39%
2024/04/19	4.6	810.55	96	797.99	800.00	-91.4	1,350	-6.77%
2024/04/18	2	851.97	0.6	851.00	845.00	1.4	1,332	0.11%
2024/04/17	1	837.00	5	840.00	844.00	-4	1,346	-0.30%
2024/04/16	1	851.90	16	835.94	840.00	-15	1,351	-1.11%
2024/04/15	0.1	877.43	7	866.14	862.00	-6.9	1,346	-0.51%
2024/04/12	0.1	900.88	2	914.50	899.00	-1.9	1,338	-0.14%
2024/04/11	1	899.62	10	904.60	899.00	-9	1,338	-0.67%
2024/04/10	0	0.00	5	918.40	920.00	-5	1,337	-0.37%
2024/04/09	7	921.97	14	921.93	923.00	-7	1,344	-0.52%
2024/04/08	29	939.55	6.1	934.20	925.00	22.9	1,349	1.70%
2024/04/03	0	896.50	0	0.00	894.00	0	1,317	0.00%
2024/04/02	10.1	901.52	64	903.39	902.00	-53.9	1,326	-4.07%
2024/04/01	7	921.83	0.1	940.18	914.00	7	1,315	0.53%
2024/03/29	1	933.99	1	915.01	934.00	0	1,310	0.00%
2024/03/28	2.2	928.05	2	927.00	920.00	0.2	1,316	0.01%
2024/03/27	4	933.01	4	933.00	936.00	0	1,312	0.00%
2024/03/26	18	941.45	9	948.00	935.00	9	1,307	0.69%
2024/03/25	2	982.04	0	0.00	969.00	2	1,300	0.15%
2024/03/22	10	978.70	152	982.14	980.00	-142	1,317	-10.78%	大賣/鉅額交易
2024/03/21	8.5	981.12	7	973.00	980.00	1.5	1,329	0.11%
2024/03/20	4	970.26	3	970.34	966.00	1	1,327	0.08%
2024/03/19	2	993.88	25	984.96	980.00	-23	1,353	-1.70%
2024/03/18	4.6	1033.30	12	1059.57	1015.00	-7.5	1,366	-0.55%
2024/03/15	5	1070.00	10.1	1054.13	1075.00	-5.1	1,365	-0.37%
2024/03/14	13	1037.06	21	1014.18	1045.00	-8	1,370	-0.59%
2024/03/13	25.1	998.72	12	998.58	988.00	13.1	1,376	0.95%
2024/03/12	33	1036.81	1	1045.00	1035.00	32	1,357	2.36%
2024/03/11	9.1	1043.27	3	1044.97	1030.00	6.1	1,354	0.45%
2024/03/08	108.1	1030.33	141.1	1033.39	1030.00	-33	1,356	-2.44%	大買/大賣/
2024/03/07	2.1	1079.66	0	1073.93	1065.00	2.1	1,343	0.15%
2024/03/06	1.1	1089.11	36	1090.00	1085.00	-34.9	1,344	-2.59%
2024/03/05	1.2	1101.58	56.4	1102.71	1100.00	-55.2	1,331	-4.15%
2024/03/04	48.5	1060.52	2	1062.52	1075.00	46.5	1,303	3.57%
2024/03/01	9.1	1011.22	102	1009.66	1025.00	-92.9	1,278	-7.27%	大賣/
2024/02/29	2.6	1021.45	37.1	1027.25	1015.00	-34.5	1,250	-2.76%
2024/02/27	12.2	1066.10	23.2	1109.60	1060.00	-11.1	1,202	-0.92%
2024/02/26	35.5	1137.88	5	1119.00	1120.00	30.5	1,177	2.59%
2024/02/23	88.6	1217.50	27	1178.15	1150.00	61.6	1,183	5.20%
2024/02/22	15	1235.00	64.4	1238.96	1220.00	-49.4	1,173	-4.21%
2024/02/21	28.6	1294.19	19.3	1322.23	1255.00	9.2	1,169	0.79%
2024/02/20	79.1	1292.98	5	1292.00	1320.00	74.1	1,161	6.38%
2024/02/19	0.3	1289.52	1	1245.29	1290.00	-0.7	1,159	-0.06%
2024/02/16	0	1265.00	36.5	1280.38	1275.00	-36.5	1,176	-3.10%
2024/02/15	65.6	1243.32	7.2	1239.89	1260.00	58.3	1,166	5.00%
2024/02/05	26	1154.62	1	1150.10	1155.00	25	1,131	2.21%
2024/02/02	41	1147.07	5.5	1140.25	1145.00	35.5	1,120	3.17%
2024/02/01	3	1121.67	10	1119.50	1120.00	-7	1,120	-0.62%
2024/01/31	1	1109.93	1.5	1111.67	1115.00	-0.5	1,130	-0.04%
2024/01/30	14	1135.36	1	1135.00	1120.00	13	1,142	1.14%
2024/01/29	5	1125.00	25	1123.20	1125.00	-20	1,165	-1.72%
2024/01/26	2	1109.88	2.4	1104.36	1110.00	-0.3	1,184	-0.03%
2024/01/25	3.1	1126.49	2	1125.00	1110.00	1.1	1,234	0.09%
2024/01/24	50.3	1148.07	3	1146.66	1130.00	47.3	1,240	3.81%
2024/01/23	26	1185.96	34.9	1177.06	1175.00	-8.8	1,244	-0.71%
2024/01/22	4.1	1091.58	3	1100.00	1110.00	1.1	1,231	0.09%
2024/01/19	6.1	1053.47	4	1085.01	1055.00	2.1	1,230	0.17%
2024/01/18	2	1077.53	2	1080.00	1065.00	0	1,244	0.00%
2024/01/17	2.1	1094.76	12	1113.75	1095.00	-9.9	1,274	-0.78%
2024/01/16	2	1145.04	5.5	1139.07	1140.00	-3.5	1,291	-0.27%
2024/01/15	3	1156.69	13.1	1122.99	1155.00	-10.1	1,305	-0.77%
2024/01/12	1	1125.00	1	1140.00	1125.00	0	1,316	0.00%
2024/01/11	5	1139.05	7.1	1140.79	1135.00	-2.1	1,330	-0.16%
2024/01/10	4	1123.75	6	1095.83	1130.00	-2	1,325	-0.15%
2024/01/09	2	1094.98	10	1100.00	1095.00	-8	1,324	-0.60%
2024/01/08	1	1085.05	0	1110.00	1080.00	1	1,334	0.07%
2024/01/05	13.3	1080.45	1	1090.00	1075.00	12.3	1,339	0.92%
2024/01/04	3	1081.60	8	1073.75	1080.00	-5	1,344	-0.37%
2024/01/03	8.3	1101.44	67	1112.91	1090.00	-58.7	1,356	-4.33%
2024/01/02	10	1168.00	67.3	1143.95	1135.00	-57.3	1,370	-4.18%
2023/12/29	8.2	1197.55	8	1196.88	1200.00	0.2	1,394	0.01%
2023/12/28	53	1240.37	25.2	1212.09	1200.00	27.8	1,399	1.99%
2023/12/27	5	1233.00	42	1235.00	1235.00	-37	1,392	-2.66%
2023/12/26	15	1212.67	3.1	1214.83	1220.00	11.9	1,395	0.85%
2023/12/25	33	1225.62	3	1206.67	1210.00	30	1,390	2.16%
2023/12/22	1	1205.00	36	1191.94	1195.00	-35	1,378	-2.54%
2023/12/21	0.3	1179.27	64.3	1164.23	1180.00	-64	1,369	-4.67%
2023/12/20	4	1168.75	22.6	1171.86	1170.00	-18.6	1,365	-1.36%
2023/12/19	6	1170.83	4.6	1200.25	1175.00	1.4	1,368	0.10%
2023/12/18	6.3	1212.84	71	1210.42	1205.00	-64.7	1,370	-4.72%
2023/12/15	1.5	1191.67	12.5	1175.32	1165.00	-11	1,371	-0.80%
2023/12/14	3.4	1217.14	61.5	1214.92	1200.00	-58.1	1,370	-4.24%
2023/12/13	17.9	1186.68	4	1152.50	1185.00	13.9	1,348	1.03%
2023/12/12	4	1136.25	43	1128.73	1125.00	-39	1,353	-2.88%
2023/12/11	0.1	1125.00	31	1137.10	1135.00	-30.9	1,381	-2.24%
2023/12/08	23	1123.78	6.7	1104.25	1105.00	16.3	1,386	1.17%
2023/12/07	2	1052.50	4	1055.00	1045.00	-2	1,372	-0.15%
2023/12/06	5	1060.00	2.3	1049.13	1065.00	2.7	1,373	0.20%
2023/12/05	21	1027.38	11.4	1038.25	1025.00	9.6	1,374	0.70%
2023/12/04	5	1079.00	7.5	1069.50	1065.00	-2.5	1,383	-0.18%
2023/12/01	4.2	1090.00	0	0.00	1055.00	4.2	1,416	0.30%
2023/11/30	1	1085.00	6	1068.33	1075.00	-5	1,422	-0.35%
2023/11/29	8.5	1073.82	3.5	1076.14	1075.00	5	1,421	0.35%
2023/11/28	3	1076.67	20.2	1075.20	1075.00	-17.2	1,427	-1.20%
2023/11/27	0	0.00	2.1	1049.76	1045.00	-2.1	1,431	-0.15%
2023/11/24	3	1056.67	21	1062.62	1050.00	-18	1,447	-1.24%
2023/11/22	54	1077.18	19	1075.00	1075.00	35	1,460	2.40%
2023/11/21	3	1030.00	1	1039.68	1040.00	2	1,439	0.14%
2023/11/20	45.5	1025.22	10.5	1023.95	1015.00	35	1,419	2.47%
2023/11/17	1.8	1049.20	2	1060.15	1050.00	-0.2	1,400	-0.02%
2023/11/16	5	1043.01	2	1030.25	1030.00	3	1,383	0.22%
2023/11/15	13.3	1096.98	34	1084.13	1060.00	-20.7	1,366	-1.52%
2023/11/14	6.6	1092.51	14	1086.79	1095.00	-7.4	1,333	-0.55%
2023/11/13	3.3	1068.07	1.3	1067.56	1065.00	2	1,323	0.15%
2023/11/10	2.4	1045.63	13.1	1041.94	1045.00	-10.7	1,318	-0.81%
2023/11/09	7	1080.69	28.3	1066.14	1065.00	-21.2	1,328	-1.60%
2023/11/08	23.4	1078.93	53.5	1073.60	1080.00	-30.1	1,326	-2.27%
2023/11/07	7.1	1063.32	6	1071.65	1095.00	1.1	1,327	0.08%
2023/11/06	6	1039.75	8.2	1041.11	1065.00	-2.2	1,331	-0.17%
2023/11/03	21.1	993.07	22	1001.96	990.00	-0.9	1,309	-0.07%
2023/11/02	17	1010.66	81	1013.32	1020.00	-64	1,291	-4.95%
2023/11/01	82.1	1042.44	63	1042.06	1040.00	19.1	1,237	1.54%
2023/10/31	14	1074.65	11.6	1065.79	1055.00	2.4	1,225	0.19%
2023/10/30	6	1080.84	30.3	1079.70	1100.00	-24.3	1,216	-2.00%
2023/10/27	29.6	1042.18	24	1036.04	1040.00	5.6	1,206	0.46%
2023/10/26	50	1025.30	18	1028.61	1020.00	32	1,203	2.66%
2023/10/25	21	1126.67	26	1137.30	1115.00	-5	1,198	-0.42%
2023/10/24	57	1103.42	35	1122.86	1090.00	22	1,170	1.88%
2023/10/23	9.1	1099.67	7.1	1133.51	1080.00	2	1,147	0.17%
2023/10/20	67.1	1145.37	26.1	1131.55	1165.00	40.9	1,133	3.61%
2023/10/19	5.2	1063.08	7.1	1082.70	1135.00	-1.8	1,117	-0.16%
2023/10/18	26	1097.69	17.1	1090.88	1090.00	8.9	1,123	0.79%
2023/10/17	69	1060.15	71.1	1059.66	1060.00	-2.1	1,135	-0.18%
2023/10/16	4	1066.21	3.1	1071.42	1045.00	0.9	1,137	0.08%
2023/10/13	4.1	1092.71	24.5	1104.24	1105.00	-20.3	1,130	-1.80%
2023/10/12	7	1080.73	4.2	1088.95	1090.00	2.8	1,145	0.25%
2023/10/11	47	1090.53	28	1103.39	1080.00	19	1,156	1.64%
2023/10/06	20.1	1087.78	19.1	1085.94	1090.00	1	1,158	0.09%
2023/10/05	103.5	1117.80	8.2	1104.63	1125.00	95.3	1,136	8.39%	大買/
2023/10/04	4	1007.50	3	1006.33	1025.00	1	1,101	0.09%
2023/10/03	5.2	1024.62	4	1000.00	1010.00	1.2	1,098	0.11%
2023/10/02	4	975.75	5	986.00	972.00	-1	1,090	-0.09%
2023/09/28	7.1	991.83	6	989.33	984.00	1.1	1,083	0.10%
2023/09/27	18	991.06	14	986.36	984.00	4	1,081	0.37%
2023/09/26	15	1007.00	6	1010.83	995.00	9	1,086	0.83%
2023/09/25	12	1028.75	40	1020.50	1025.00	-28	1,087	-2.58%
2023/09/22	12	1007.58	6	984.68	1020.00	6	1,087	0.55%
2023/09/21	10.1	998.44	185	988.90	980.00	-174.9	1,082	-16.15%	大賣/鉅額交易
2023/09/20	13	1037.69	38	1042.37	1030.00	-25	1,062	-2.35%
2023/09/19	6	1070.83	15.2	1065.61	1065.00	-9.2	1,046	-0.87%
2023/09/18	22.1	1087.00	13.2	1086.03	1080.00	9	1,050	0.85%
2023/09/15	7	1099.29	19.2	1090.04	1095.00	-12.2	1,045	-1.16%
2023/09/14	53.3	1026.01	18	1055.83	1085.00	35.3	1,013	3.48%
2023/09/13	21	987.71	17	977.02	988.00	4	976	0.41%
2023/09/12	12.6	949.12	5	944.80	974.00	7.6	965	0.79%
2023/09/11	13	924.84	10	917.70	914.00	3	976	0.31%
2023/09/08	31.1	940.68	7	951.09	934.00	24	980	2.45%
2023/09/07	17	967.35	19	965.74	957.00	-2	981	-0.20%
2023/09/06	41.4	967.40	8	995.12	980.00	33.4	971	3.44%
2023/09/05	43.3	914.92	6.2	903.61	930.00	37.1	932	3.98%
2023/09/04	3	878.00	1	878.00	878.00	2	921	0.22%
2023/09/01	4	883.49	2.1	883.83	874.00	1.9	926	0.21%
2023/08/31	11	896.82	10	902.90	898.00	1	939	0.11%
2023/08/30	53	880.06	4	886.50	887.00	49	941	5.21%
2023/08/29	108.1	865.07	4.5	860.22	866.00	103.6	932	11.12%	大買/鉅額交易
2023/08/28	18	819.06	1	825.00	816.00	17	925	1.84%
2023/08/24	1	787.00	1	793.00	799.00	0	948	0.00%
2023/08/23	1	789.01	0	0.00	790.00	1	961	0.10%
2023/08/22	0.1	796.00	3	807.00	792.00	-2.9	966	-0.30%
2023/08/21	3.2	800.38	25	807.20	800.00	-21.8	967	-2.25%
2023/08/18	0.4	818.00	2	823.00	818.00	-1.6	971	-0.16%
2023/08/17	4	818.75	2	800.00	823.00	2	979	0.20%
2023/08/16	1	808.00	1	810.00	808.00	0	978	0.00%
2023/08/15	6	804.17	15	801.00	805.00	-9	980	-0.92%
2023/08/14	1.1	807.64	32.1	811.51	808.00	-31	981	-3.16%
2023/08/11	3	829.00	3	828.00	820.00	0	981	0.00%
2023/08/10	14	837.64	16	816.38	802.00	-2	970	-0.21%
2023/08/09	2	839.00	2	856.00	839.00	0	962	0.00%
2023/08/08	2.1	869.41	6	873.00	869.00	-3.9	962	-0.41%
2023/08/07	0	896.00	0	0.00	894.00	0	967	0.00%
2023/08/04	52	898.52	5	894.20	899.00	47	977	4.81%
2023/08/02	1	911.00	2.1	921.43	911.00	-1.1	987	-0.11%
2023/08/01	8.1	959.01	4.1	934.69	926.00	4.1	990	0.41%
2023/07/31	1	949.00	1.1	926.10	920.00	-0.1	985	-0.01%
2023/07/28	17	928.23	5	936.40	945.00	12	979	1.23%
2023/07/27	28	887.32	0	0.00	888.00	28	967	2.90%
2023/07/25	10	873.00	4	860.74	868.00	6	988	0.61%
2023/07/24	3	856.00	0	0.00	849.00	3	1,045	0.29%
2023/07/21	5.5	861.38	26	859.12	858.00	-20.5	1,097	-1.87%
2023/07/20	26	900.58	6	914.67	895.00	20	1,095	1.83%
2023/07/19	1	919.52	2	928.50	919.00	-1	1,075	-0.09%
2023/07/18	1.2	920.17	1.1	935.05	928.00	0.2	1,076	0.01%
2023/07/17	4	918.13	28	912.29	901.00	-24	1,081	-2.22%
2023/07/14	53	968.17	2	966.00	949.00	51	1,075	4.74%
2023/07/13	25	994.07	14	987.00	975.00	11	1,071	1.03%
2023/07/12	1	1000.00	3	1000.00	988.00	-2	1,085	-0.18%
2023/07/11	6	1018.33	2	1015.04	1005.00	4	1,097	0.36%
2023/07/10	2	999.26	22	1007.29	999.00	-20	1,114	-1.79%
2023/07/07	4	1010.01	5	1025.00	1010.00	-1	1,123	-0.09%
2023/07/06	23	1041.52	39	1047.69	1035.00	-16	1,157	-1.38%
2023/07/05	7	1049.29	50	1044.60	1040.00	-43	1,165	-3.69%
2023/07/04	1	1049.90	10	1069.50	1045.00	-9	1,176	-0.76%
2023/06/30	2	1075.00	1	1040.00	1075.00	1	1,195	0.08%
2023/06/29	5	1057.00	7	1057.86	1050.00	-2	1,208	-0.17%
2023/06/28	1	1080.00	1	1080.00	1070.00	0	1,208	0.00%
2023/06/27	2	1075.00	1	1130.00	1070.00	1	1,217	0.08%
2023/06/26	25	1130.00	27	1125.91	1135.00	-2	1,223	-0.17%
2023/06/21	2	1155.00	73.2	1140.29	1155.00	-71.2	1,236	-5.75%
2023/06/20	0	1155.00	67	1162.16	1170.00	-67	1,255	-5.33%
2023/06/19	2	1212.44	5.1	1200.69	1185.00	-3.1	1,287	-0.24%
2023/06/16	13	1189.62	29	1187.41	1205.00	-16	1,307	-1.22%
2023/06/15	76.1	1199.03	15	1192.00	1210.00	61.1	1,321	4.62%
2023/06/14	1.3	1156.41	2.2	1144.59	1145.00	-0.9	1,346	-0.06%
2023/06/13	50	1129.20	22.2	1126.13	1125.00	27.9	1,374	2.03%
2023/06/12	14	1105.71	15	1076.67	1110.00	-1	1,386	-0.07%
2023/06/09	6	1085.00	16	1081.56	1080.00	-10	1,391	-0.72%
2023/06/08	15	1089.33	10.4	1071.55	1090.00	4.6	1,401	0.33%
2023/06/07	27	1076.48	6	1071.67	1070.00	21	1,401	1.50%
2023/06/06	7	1097.14	14	1096.42	1095.00	-7	1,416	-0.49%
2023/06/05	64	1089.14	0	0.00	1070.00	64	1,393	4.59%
2023/06/02	26	1040.96	14.1	1037.51	1035.00	12	1,377	0.87%
2023/06/01	10	1028.00	27	1052.41	1015.00	-17	1,370	-1.24%
2023/05/31	3	1021.67	17	1030.59	1020.00	-14	1,370	-1.02%
2023/05/30	63.1	1030.87	22	1015.62	1035.00	41.1	1,371	3.00%
2023/05/29	76	1047.83	10	1010.09	1055.00	66	1,354	4.87%
2023/05/26	8	990.48	0	970.78	963.00	8	1,352	0.59%
2023/05/25	5	962.60	10	964.00	968.00	-5	1,374	-0.36%
2023/05/24	3	964.00	7.2	955.04	956.00	-4.2	1,384	-0.30%
2023/05/23	8	952.89	5	953.20	959.00	3	1,391	0.22%
2023/05/22	15	940.80	0.1	935.83	930.00	14.9	1,390	1.07%
2023/05/19	7	948.71	0	946.00	940.00	7	1,399	0.50%
2023/05/18	17	956.59	6	955.00	947.00	11	1,399	0.79%
2023/05/17	9	936.67	3.1	934.06	938.00	5.9	1,396	0.42%
2023/05/16	4	926.02	7	924.29	926.00	-3	1,408	-0.21%
2023/05/15	5	915.80	10	911.41	915.00	-5	1,421	-0.35%
2023/05/12	7	918.00	12	917.92	920.00	-5	1,428	-0.35%
2023/05/11	6	918.00	12	930.75	918.00	-6	1,448	-0.41%
2023/05/10	4	933.25	1	934.02	930.00	3	1,452	0.21%
2023/05/09	6	942.01	17	944.94	945.00	-11	1,456	-0.76%
2023/05/08	60	981.93	7	977.86	979.00	53	1,452	3.65%
2023/05/05	11	975.36	0	0.00	971.00	11	1,450	0.76%
2023/05/04	4	964.00	8	963.38	969.00	-4	1,462	-0.27%
2023/05/03	6	980.01	2	979.94	974.00	4	1,462	0.27%
2023/05/02	51.2	972.31	2	974.50	970.00	49.2	1,459	3.37%
2023/04/28	61	941.67	5	943.60	938.00	56	1,460	3.83%
2023/04/27	19	891.91	75.5	916.52	940.00	-56.5	1,447	-3.90%
2023/04/26	225	989.84	290	966.47	985.00	-65	1,385	-4.69%	大買/大賣/
2023/04/25	10	986.45	39.3	997.09	968.00	-29.3	1,341	-2.18%
2023/04/24	5	1066.00	6	1065.83	1075.00	-1	1,326	-0.08%
2023/04/21	5	1052.98	6	1049.20	1040.00	-1	1,330	-0.08%
2023/04/20	44	1090.79	18	1101.94	1070.00	26	1,333	1.95%
2023/04/19	81	1126.36	9	1130.56	1115.00	72	1,335	5.39%
2023/04/18	6	1110.00	4.2	1118.03	1105.00	1.8	1,337	0.14%
2023/04/17	17	1114.41	9	1098.39	1115.00	8	1,337	0.60%
2023/04/14	19	1081.05	8	1078.73	1085.00	11	1,312	0.84%
2023/04/13	6	1050.83	8	1047.52	1035.00	-2	1,298	-0.15%
2023/04/12	5	1073.03	5.2	1079.79	1060.00	-0.2	1,281	-0.01%
2023/04/11	183	1097.13	6.3	1091.51	1090.00	176.7	1,275	13.85%	大買/鉅額交易
2023/04/10	3	1060.00	25	1064.80	1040.00	-22	1,244	-1.77%
2023/04/07	58	1059.57	6	1055.00	1055.00	52	1,233	4.22%
2023/04/06	4	1018.82	6	1019.99	1015.00	-2	1,223	-0.16%
2023/03/31	20	1057.75	11	1060.46	1050.00	9	1,214	0.74%
2023/03/30	15	1069.66	17	1068.24	1075.00	-2	1,202	-0.17%
2023/03/29	5	1038.96	18	1015.01	1010.00	-13	1,191	-1.09%
2023/03/28	5	1046.97	2.2	1038.09	1030.00	2.8	1,192	0.23%
2023/03/27	11.1	1076.01	2	1097.46	1070.00	9.1	1,189	0.76%
2023/03/24	55.1	1138.43	39	1141.54	1110.00	16.1	1,196	1.35%
2023/03/23	38	1127.76	12	1102.08	1135.00	26	1,197	2.17%
2023/03/22	17	1075.59	8.1	1083.60	1105.00	8.9	1,179	0.76%
2023/03/21	8.1	1043.12	3.1	1042.05	1040.00	5	1,147	0.43%
2023/03/20	14	1078.21	6	1111.60	1065.00	8	1,130	0.71%
2023/03/17	94	1132.61	21.3	1126.23	1120.00	72.7	1,114	6.53%
2023/03/16	25	1078.01	19	1090.23	1100.00	6	1,072	0.56%
2023/03/15	15.1	1045.33	4	1027.46	1020.00	11.1	1,045	1.06%
2023/03/14	7	994.57	6	994.50	988.00	1	1,052	0.10%
2023/03/13	11.1	986.93	9	985.38	998.00	2.1	1,054	0.20%
2023/03/10	3	984.05	21	983.14	977.00	-18	1,055	-1.70%
2023/03/09	30	997.85	10.6	1001.87	996.00	19.4	1,068	1.82%
2023/03/08	2	977.99	0	0.00	978.00	2	1,061	0.19%
2023/03/07	3.1	975.18	2	976.49	966.00	1	1,071	0.10%
2023/03/06	2	987.41	2	982.00	984.00	0	1,075	0.00%
2023/03/03	2	974.98	1	998.13	966.00	1	1,092	0.09%
2023/03/02	5	976.61	6.1	982.72	976.00	-1.1	1,092	-0.10%
2023/03/01	10.1	966.14	5.2	982.54	995.00	4.9	1,108	0.44%
2023/02/24	11.3	966.48	8	975.52	962.00	3.3	1,125	0.29%
2023/02/23	59.2	1000.59	26.4	992.94	992.00	32.8	1,129	2.91%
2023/02/22	20	942.55	9	944.11	945.00	11	1,138	0.96%
2023/02/21	28	948.92	14.1	941.92	950.00	13.9	1,164	1.19%
2023/02/20	10	919.70	8.1	922.83	920.00	1.9	1,199	0.16%
2023/02/17	13	902.69	4	903.98	910.00	9	1,237	0.73%
2023/02/16	2	886.00	1	880.00	880.00	1	1,255	0.08%
2023/02/15	1	869.04	9.6	870.77	871.00	-8.6	1,295	-0.66%
2023/02/14	4	892.13	3.1	906.74	889.00	0.9	1,309	0.07%
2023/02/13	13.1	894.13	17	883.41	876.00	-3.9	1,331	-0.29%
2023/02/10	12	931.76	45	944.49	912.00	-33	1,348	-2.45%
2023/02/09	36.1	961.09	14	970.14	950.00	22.1	1,355	1.63%
2023/02/08	6.1	1000.32	4	994.50	1000.00	2.1	1,349	0.15%
2023/02/07	12	989.25	2	952.50	992.00	10	1,386	0.72%
2023/02/06	1	947.00	25	953.28	945.00	-24	1,409	-1.70%
2023/02/03	8	973.75	10	975.10	982.00	-2	1,450	-0.14%
2023/02/02	18	977.27	6	949.34	970.00	12	1,470	0.82%
2023/02/01	3	920.66	2	924.47	920.00	1	1,473	0.07%
2023/01/31	3	917.00	7	919.00	922.00	-4	1,485	-0.27%
2023/01/30	3	934.37	19	934.51	939.00	-16	1,489	-1.07%
2023/01/17	26	895.77	20	891.85	893.00	6	1,494	0.40%
2023/01/16	3	912.33	0	0.00	915.00	3	1,509	0.20%
2023/01/13	4	914.96	8	907.75	906.00	-4	1,526	-0.26%
2023/01/12	15	954.99	18	938.89	928.00	-3	1,534	-0.20%
2023/01/11	5	950.80	8	963.50	968.00	-3	1,540	-0.19%
2023/01/10	2	936.50	18	934.50	957.00	-16	1,583	-1.01%
2023/01/09	29	907.24	36	910.02	941.00	-7	1,592	-0.44%
2023/01/06	8	866.72	25	876.47	889.00	-17	1,605	-1.06%
2023/01/05	1	846.88	0	836.88	848.00	1	1,602	0.06%
2023/01/04	0	0.00	3	807.33	797.00	-3	1,603	-0.19%
2023/01/03	2	772.25	3	789.67	792.00	-1	1,619	-0.06%
2022/12/30	3	783.67	2	799.00	773.00	1	1,662	0.06%
2022/12/29	6.4	772.17	2	782.00	784.00	4.4	1,724	0.25%
2022/12/28	4	797.00	3	786.71	786.00	1	1,736	0.06%
2022/12/27	1	811.00	1	820.00	812.00	0	1,758	0.00%
2022/12/26	2	808.50	5	803.60	809.00	-3	1,779	-0.17%
2022/12/23	6	810.17	1	804.00	825.00	5	1,790	0.28%
2022/12/22	17	822.94	32	821.78	818.00	-15	1,805	-0.83%
2022/12/21	0	823.00	0	0.00	818.00	0	1,820	0.00%
2022/12/20	1	825.00	0	823.96	815.00	1	1,842	0.05%
2022/12/19	0	840.00	1	835.12	828.00	-1	1,850	-0.05%
2022/12/16	15	874.13	2	871.50	863.00	13	1,853	0.70%
2022/12/15	2.1	877.01	1	854.00	889.00	1.1	1,849	0.06%
2022/12/14	21	832.10	6	834.84	849.00	15	1,827	0.82%
2022/12/13	14	810.64	31	803.68	797.00	-17	1,816	-0.94%
2022/12/12	1	798.03	3	807.67	804.00	-2	1,816	-0.11%
2022/12/09	4	821.74	1	821.00	821.00	3	1,812	0.17%
2022/12/08	25	800.16	10	798.10	798.00	15	1,806	0.83%
2022/12/07	0	0.00	12	811.83	811.00	-12	1,810	-0.66%
2022/12/06	43	833.02	29	832.59	821.00	14	1,801	0.78%
2022/12/05	1	845.93	14	832.93	834.00	-13	1,776	-0.73%
2022/12/02	36	839.42	4	839.25	837.00	32	1,764	1.81%
2022/12/01	17	842.76	15	845.20	838.00	2	1,755	0.11%
2022/11/30	1	802.00	2	797.00	794.00	-1	1,732	-0.06%
2022/11/29	1	782.02	1	791.00	782.00	0	1,717	0.00%
2022/11/28	1	775.00	3	788.00	775.00	-2	1,708	-0.12%
2022/11/25	3	793.33	19	791.06	796.00	-16	1,709	-0.94%
2022/11/24	2	784.54	27	773.44	790.00	-25	1,693	-1.48%
2022/11/23	7	759.43	31	758.45	759.00	-24	1,681	-1.43%
2022/11/22	4	787.25	28	770.57	776.00	-24	1,667	-1.44%
2022/11/21	3	764.67	19	772.84	774.00	-16	1,648	-0.97%
2022/11/18	11	764.55	2	758.50	755.00	9	1,647	0.55%
2022/11/17	11	794.00	39	788.41	783.00	-28	1,622	-1.73%
2022/11/16	8	780.74	52	783.15	818.00	-44	1,593	-2.76%
2022/11/15	10	778.40	13	783.62	785.00	-3	1,547	-0.19%
2022/11/14	3	762.34	1	775.89	777.00	2	1,506	0.13%
2022/11/11	39	748.38	5	761.80	747.00	34	1,478	2.30%
2022/11/10	3	702.67	4	691.25	705.00	-1	1,443	-0.07%
2022/11/09	5	687.80	16	687.99	703.00	-11	1,435	-0.77%
2022/11/08	25	663.48	27	663.52	645.00	-2	1,408	-0.14%
2022/11/07	7	644.57	14	639.36	641.00	-7	1,381	-0.51%
2022/11/04	12	613.25	11	611.82	612.00	1	1,364	0.07%
2022/11/03	36	626.64	20	628.05	620.00	16	1,350	1.18%
2022/11/02	11	625.91	42	626.75	654.00	-31	1,310	-2.37%
2022/11/01	173	593.61	19	589.11	595.00	154	1,286	11.97%	大買/鉅額交易
2022/10/31	10	609.20	39	609.15	609.00	-29	1,320	-2.20%
2022/10/28	14	686.64	10	680.50	676.00	4	1,289	0.31%
2022/10/27	55	701.85	9	697.67	715.00	46	1,273	3.61%
2022/10/26	10	676.30	6	675.83	673.00	4	1,272	0.31%
2022/10/25	19	695.68	8	698.38	686.00	11	1,269	0.87%
2022/10/24	32	723.16	5	720.60	718.00	27	1,253	2.15%
2022/10/21	5	693.80	2	696.00	681.00	3	1,230	0.24%
2022/10/20	8	700.00	7	692.29	705.00	1	1,211	0.08%
2022/10/19	10	686.50	12	688.83	688.00	-2	1,190	-0.17%
2022/10/18	24	679.13	23	690.78	684.00	1	1,173	0.09%
2022/10/17	18	677.00	23	684.91	710.00	-5	1,121	-0.45%
2022/10/14	10	680.40	23	679.65	696.00	-13	1,100	-1.18%
2022/10/13	8	664.00	10	655.70	633.00	-2	1,078	-0.19%
2022/10/12	12	661.25	10	666.90	657.00	2	1,064	0.19%
2022/10/11	48.1	660.28	22	658.59	650.00	26.1	1,055	2.47%
2022/10/07	61	714.87	44	722.64	697.00	17	1,044	1.63%
2022/10/06	76	703.49	41	704.37	709.00	35	1,009	3.47%
2022/10/05	14	720.50	32	728.03	735.00	-18	964	-1.87%
2022/10/04	127	664.91	88.1	662.42	669.00	38.9	962	4.04%	大買/
2022/10/03	77	617.93	90	620.51	618.00	-13	931	-1.39%
2022/09/30	6	585.50	0	0.00	592.00	6	921	0.65%
2022/09/29	4.1	590.07	3	595.00	590.00	1.1	920	0.11%
2022/09/28	48	591.27	48	590.25	590.00	0	908	0.00%
2022/09/27	7	614.29	4	615.75	613.00	3	892	0.34%
2022/09/26	4	635.75	4	624.25	623.00	0	870	0.00%
2022/09/23	4	653.25	5	653.02	652.00	-1	857	-0.12%
2022/09/22	4	674.75	3	670.00	670.00	1	849	0.12%
2022/09/21	5.1	699.00	4	699.00	690.00	1.1	836	0.13%
2022/09/19	0	0.00	0.2	724.83	722.00	-0.2	836	-0.02%
2022/09/16	0	0.00	2	748.00	738.00	-2	830	-0.24%
2022/09/15	1	773.65	1.1	759.93	759.00	-0.1	829	-0.01%
2022/09/14	3.1	764.19	0	0.00	761.00	3.1	827	0.37%
2022/09/13	7	773.16	7	771.57	759.00	0	812	0.00%
2022/09/12	1	771.00	2	768.00	766.00	-1	808	-0.12%
2022/09/08	11	751.18	1	753.00	758.00	10	813	1.23%
2022/09/07	6	748.00	6	747.00	743.00	0	811	0.00%
2022/09/06	5	785.80	5	776.00	787.00	0	805	0.00%
2022/09/05	5	785.80	8	787.51	781.00	-3	803	-0.37%
2022/09/02	1	832.43	1	810.00	809.00	0	802	0.00%
2022/09/01	7	837.71	8	825.09	818.00	-1	800	-0.13%
2022/08/31	2	865.00	1	868.00	863.00	1	787	0.13%
2022/08/30	2	864.50	3	876.33	868.00	-1	784	-0.13%
2022/08/29	7	866.01	2	862.00	871.00	5	786	0.64%
2022/08/26	2	915.00	4	921.50	912.00	-2	782	-0.26%
2022/08/25	7	893.52	23	877.57	900.00	-16	772	-2.07%
2022/08/24	11	856.09	2	851.00	840.00	9	757	1.19%
2022/08/23	13	879.77	11	877.10	873.00	2	753	0.26%
2022/08/22	0	924.00	1	951.00	928.00	-1	743	-0.13%
2022/08/19	12	952.00	5	959.40	950.00	7	738	0.95%
2022/08/18	5	957.60	5	959.80	954.00	0	734	0.00%
2022/08/17	5	961.86	3	945.11	970.00	2	730	0.27%
2022/08/16	7	964.57	4	964.25	961.00	3	727	0.41%
2022/08/12	0	0.00	50	907.00	915.00	-50	705	-7.09%
2022/08/11	1.1	885.84	1	889.90	890.00	0.1	695	0.02%
2022/08/10	4	880.48	23	881.61	885.00	-19	686	-2.77%
2022/08/09	2	901.50	8	900.86	906.00	-6	682	-0.88%
2022/08/08	19	887.11	20	895.85	910.00	-1	675	-0.15%
2022/08/05	104	861.72	276	868.25	881.00	-172	667	-25.77%	大買/大賣/鉅額交易
2022/08/04	4	954.00	8	954.00	954.00	-4	585	-0.68%
2022/08/03	11	1050.91	15	1060.00	1060.00	-4	592	-0.68%
2022/08/02	7	1029.29	2	1027.43	1035.00	5	592	0.84%
2022/08/01	2	1080.15	1	1095.00	1095.00	1	576	0.18%
2022/07/29	4	1147.50	8	1115.03	1125.00	-4	568	-0.71%
2022/07/28	7	1137.86	7	1112.20	1115.00	0	568	0.00%
2022/07/27	0	1140.00	0.1	1113.57	1150.00	0	571	-0.01%
2022/07/26	2	1117.51	1	1124.97	1115.00	1	576	0.17%
2022/07/25	2	1142.51	1	1135.00	1135.00	1	598	0.17%
2022/07/21	2	1190.00	1	1185.00	1195.00	1	624	0.16%
2022/07/20	33	1191.06	3	1185.00	1165.00	30	625	4.80%
2022/07/19	1	1125.00	3	1148.33	1130.00	-2	624	-0.32%
2022/07/18	16	1132.82	0	0.00	1160.00	16	629	2.54%
2022/07/15	0.1	1100.00	31	1081.61	1090.00	-31	620	-4.99%
2022/07/14	5	987.00	7	1006.29	1035.00	-2	612	-0.33%
2022/07/13	2	1010.00	1	1025.00	1000.00	1	604	0.17%
2022/07/12	0	0.00	1	1040.00	1085.00	-1	591	-0.17%
2022/07/08	18	1178.06	5	1190.00	1170.00	13	582	2.23%
2022/07/07	4	1122.50	36	1120.00	1155.00	-32	575	-5.56%
2022/07/06	0	0.00	50	1054.90	1050.00	-50	566	-8.83%
2022/07/05	1	1080.00	0	0.00	1100.00	1	568	0.18%
2022/07/04	27	1099.07	12	1101.67	1105.00	15	567	2.64%
2022/07/01	1	1080.00	0	0.00	1080.00	1	569	0.18%
2022/06/30	2	1185.00	2	1155.00	1150.00	0	575	0.00%
2022/06/29	4	1192.50	17	1181.77	1210.00	-13	578	-2.25%
2022/06/27	8	1263.75	1	1285.00	1280.00	7	577	1.21%
2022/06/23	0	0.00	9	1226.11	1210.00	-9	567	-1.59%
2022/06/22	0	0.00	1	1225.00	1225.00	-1	563	-0.18%
2022/06/17	1	1300.00	0	0.00	1300.00	1	560	0.18%
2022/06/16	1	1330.00	2	1390.00	1330.00	-1	554	-0.18%
2022/06/15	0	0.00	4	1362.50	1355.00	-4	557	-0.72%
2022/06/13	1	1430.00	40	1426.38	1430.00	-39	582	-6.69%
2022/06/10	1	1490.00	0	0.00	1495.00	1	593	0.17%
2022/06/09	0	0.00	5	1530.00	1530.00	-5	593	-0.84%
2022/06/08	0	0.00	5	1561.00	1550.00	-5	595	-0.84%
2022/06/07	7	1503.57	3	1530.00	1525.00	4	601	0.67%
2022/06/06	3	1513.33	2	1502.50	1525.00	1	599	0.17%
2022/06/02	29	1505.17	28	1505.00	1505.00	1	602	0.17%
2022/06/01	25	1530.00	28	1531.96	1530.00	-3	608	-0.49%
2022/05/31	1	1505.00	42	1531.07	1505.00	-41	605	-6.77%
2022/05/30	0	0.00	1	1540.00	1535.00	-1	595	-0.17%
2022/05/27	1	1470.00	1	1465.00	1465.00	0	591	0.00%
2022/05/26	0	0.00	5	1432.00	1415.00	-5	593	-0.84%
2022/05/25	2	1440.00	9	1438.89	1460.00	-7	593	-1.18%
2022/05/24	4	1452.49	10	1441.50	1435.00	-6	595	-1.01%
2022/05/23	4	1510.00	5	1508.00	1485.00	-1	587	-0.17%
2022/05/20	23	1502.83	0	0.00	1530.00	23	585	3.93%
2022/05/19	1	1455.00	10	1463.00	1480.00	-9	580	-1.55%
2022/05/18	30	1509.50	4	1501.25	1495.00	26	577	4.50%
2022/05/17	3	1473.33	1	1520.00	1510.00	2	576	0.35%
2022/05/16	6	1487.50	2	1469.99	1440.00	4	574	0.70%
2022/05/13	0	0.00	7	1465.71	1440.00	-7	573	-1.22%
2022/05/12	12	1419.17	3	1426.67	1420.00	9	570	1.58%
2022/05/11	2	1447.50	2	1480.00	1455.00	0	568	0.00%
2022/05/10	9	1385.56	9	1367.22	1435.00	0	582	0.00%
2022/05/09	7	1362.14	9	1351.11	1370.00	-2	580	-0.34%
2022/05/06	5	1401.00	7	1391.43	1420.00	-2	586	-0.34%
2022/05/05	4	1465.00	5	1474.00	1460.00	-1	595	-0.17%
2022/05/04	10	1424.00	1	1455.00	1410.00	9	591	1.52%
2022/05/03	82	1424.76	87	1425.00	1425.00	-5	588	-0.85%
2022/04/29	95	1484.58	23	1501.30	1435.00	72	583	12.35%
2022/04/28	86	1443.20	5	1405.00	1405.00	81	561	14.44%
2022/04/27	4	1323.75	5	1306.72	1335.00	-1	543	-0.18%
2022/04/26	0	0.00	1	1340.00	1310.00	-1	536	-0.19%
2022/04/25	2	1319.99	3	1313.33	1320.00	-1	533	-0.19%
2022/04/22	0	1370.00	11.1	1357.75	1380.00	-11.1	524	-2.12%
2022/04/21	0	0.00	2	1425.00	1420.00	-2	516	-0.39%
2022/04/20	15	1429.00	5	1426.00	1415.00	10	517	1.93%
2022/04/19	2	1430.00	2	1435.00	1430.00	0	514	0.00%
2022/04/18	9	1412.22	4	1393.75	1395.00	5	511	0.98%
2022/04/15	0	0.00	3	1470.00	1390.00	-3	506	-0.59%
2022/04/14	0	0.00	3	1525.00	1525.00	-3	501	-0.60%
2022/04/13	1.1	1558.57	14	1500.00	1540.00	-13	507	-2.55%
2022/04/12	3	1545.00	9	1525.56	1535.00	-6	504	-1.19%
2022/04/11	1	1550.00	9.2	1544.70	1535.00	-8.2	498	-1.64%
2022/04/08	3	1618.33	1	1610.00	1600.00	2	492	0.41%
2022/04/07	2	1627.66	6	1639.17	1620.00	-4	487	-0.82%
2022/04/06	1.2	1625.83	0	0.00	1635.00	1.2	478	0.25%
2022/04/01	3	1728.33	12	1717.50	1710.00	-9	463	-1.94%
2022/03/31	1	1825.00	0	0.00	1810.00	1	453	0.22%
2022/03/29	0	0.00	2	1845.00	1830.00	-2	447	-0.45%
2022/03/28	0	0.00	1	1835.00	1845.00	-1	448	-0.22%
2022/03/25	0	0.00	5	1854.00	1860.00	-5	450	-1.11%
2022/03/23	3	1870.00	0	0.00	1895.00	3	459	0.65%
2022/03/22	0	0.00	4	1801.25	1800.00	-4	467	-0.86%
2022/03/21	3	1775.00	0	0.00	1780.00	3	471	0.64%
2022/03/18	0	0.00	1	1740.00	1775.00	-1	475	-0.21%
2022/03/17	2	1707.50	2	1732.50	1690.00	0	475	0.00%
2022/03/16	30	1604.17	9	1639.44	1650.00	21	464	4.52%
2022/03/15	2	1667.48	28	1645.71	1605.00	-26	458	-5.67%
2022/03/14	0	0.00	2	1780.00	1780.00	-2	445	-0.45%
2022/03/11	8	1815.00	4	1791.25	1790.00	4	452	0.88%
2022/03/10	1	1850.00	35	1839.00	1825.00	-34	454	-7.49%
2022/03/09	3	1729.98	1	1715.00	1720.00	2	449	0.45%
2022/03/08	13	1686.15	6	1680.00	1675.00	7	449	1.56%
2022/03/07	0	1700.00	33	1702.58	1685.00	-33	455	-7.25%
2022/03/04	1	1815.00	19	1822.90	1820.00	-18	562	-3.20%
2022/03/03	5	1923.00	0	0.00	1875.00	5	570	0.88%
2022/03/02	3	1916.67	0	0.00	1930.00	3	580	0.52%
2022/03/01	6	1935.00	3	1925.00	1905.00	3	593	0.51%
2022/02/25	1	1885.00	6	1900.83	1905.00	-5	601	-0.83%
2022/02/24	3	1848.54	4	1877.55	1840.00	-1	604	-0.17%
2022/02/23	0	1925.00	2	1915.00	1920.00	-2	605	-0.33%
2022/02/22	2	1927.50	1	1915.00	1935.00	1	609	0.16%
2022/02/21	6	2020.83	3	1998.33	1990.00	3	618	0.49%
2022/02/18	0	2015.00	5	2037.00	2050.00	-5	624	-0.80%
2022/02/17	1	2035.00	3	2023.33	2035.00	-2	641	-0.31%
2022/02/16	2	2080.00	47	2076.92	2070.00	-45	643	-7.00%
2022/02/15	1	2080.00	3	2068.33	2040.00	-2	648	-0.31%
2022/02/14	4	2040.00	1	2045.00	2045.00	3	651	0.46%
2022/02/11	2	2045.00	5	2068.00	2095.00	-3	650	-0.46%
2022/02/10	11	2053.64	62	2051.45	2060.00	-51	660	-7.72%
2022/02/09	32	1941.25	6	1937.50	1930.00	26	640	4.06%
2022/02/08	4	1921.22	5	1920.00	1910.00	-1	646	-0.15%
2022/02/07	79	1896.90	1	1880.00	1885.00	78	639	12.20%
2022/01/26	5	1992.00	2.1	2000.29	2000.00	2.9	625	0.47%
2022/01/25	0	0.00	2	1930.00	1950.00	-2	626	-0.32%
2022/01/24	2	1940.00	0	0.00	1945.00	2	629	0.32%
2022/01/21	1	1930.00	3	1923.33	1935.00	-2	635	-0.31%
2022/01/20	16	1935.30	4	1945.00	1965.00	12	649	1.85%
2022/01/19	0	1990.00	0	0.00	1990.00	0	650	0.00%
2022/01/18	0	0.00	2	2020.00	2020.00	-2	654	-0.31%
2022/01/17	3	1938.33	0	0.00	1960.00	3	653	0.46%
2022/01/14	4	1921.25	7	1898.57	1960.00	-3	660	-0.45%
2022/01/13	1	1925.00	8	1920.00	1930.00	-7	664	-1.05%
2022/01/12	2	1977.50	6	1983.33	1965.00	-4	673	-0.59%
2022/01/11	10	1920.00	1	1945.00	1945.00	9	676	1.33%
2022/01/10	4	1922.50	9	1903.89	1950.00	-5	679	-0.74%
2022/01/07	1	1900.00	9	1900.56	1900.00	-8	686	-1.17%
2022/01/06	5	1932.00	4	1927.50	1930.00	1	684	0.15%
2022/01/05	0	0.00	13	1992.69	1995.00	-13	682	-1.91%
2022/01/04	20	2075.25	2	2030.00	2025.00	18	691	2.60%
2022/01/03	1	2090.30	0	0.00	2090.00	1	700	0.14%
2021/12/30	3	2151.67	0	0.00	2115.00	3	707	0.42%
2021/12/28	2	2110.00	0	0.00	2100.00	2	728	0.27%
2021/12/27	3	2088.33	0	0.00	2055.00	3	736	0.41%
2021/12/24	8	2088.13	0	0.00	2055.00	8	743	1.08%
2021/12/23	3	2095.00	1	2075.00	2050.00	2	764	0.26%
2021/12/22	2	2052.50	3	2056.67	2050.00	-1	782	-0.13%
2021/12/21	1	1995.00	0	0.00	2005.00	1	791	0.13%
2021/12/20	2	1975.00	8	1971.25	1955.00	-6	796	-0.75%
2021/12/17	3	2053.33	7	2057.14	2035.00	-4	805	-0.50%
2021/12/16	7	2041.43	7	2011.43	2090.00	0	809	0.00%
2021/12/15	9	1907.78	2	1912.50	1945.00	7	799	0.88%
2021/12/13	2	1910.00	5	1894.00	1910.00	-3	804	-0.37%
2021/12/10	3	1890.00	3	1878.33	1875.00	0	804	0.00%
2021/12/09	5	1911.00	103	1907.28	1920.00	-98	800	-12.24%	大賣/
2021/12/08	2	1980.00	1	2000.00	1945.00	1	804	0.12%
2021/12/07	12	1958.75	22	1969.09	1960.00	-10	814	-1.23%
2021/12/06	0	0.00	9	2049.44	2030.00	-9	810	-1.11%
2021/12/03	0	0.00	2	2095.00	2070.00	-2	813	-0.25%
2021/12/02	2	2070.00	2	2082.50	2090.00	0	817	0.00%
2021/12/01	184	2099.21	2	2097.50	2095.00	182	816	22.29%	大買/鉅額交易
2021/11/30	15	2168.33	5	2203.99	2130.00	10	811	1.23%
2021/11/29	4	2108.75	5	2092.95	2080.00	-1	709	-0.14%
2021/11/26	0	0.00	3	2015.03	2080.00	-3	723	-0.42%
2021/11/25	7	2052.14	10	2045.50	2055.00	-3	718	-0.42%
2021/11/24	5	2091.00	14	2168.21	2040.00	-9	708	-1.27%
2021/11/23	2	2110.00	16	2123.44	2125.00	-14	697	-2.01%
2021/11/22	2	2105.00	4	2113.75	2130.00	-2	693	-0.29%
2021/11/19	3	2120.00	3	2113.33	2110.00	0	691	0.00%
2021/11/18	4	2100.00	16.1	2103.46	2125.00	-12.1	690	-1.75%
2021/11/17	6	2025.00	2	2032.50	2035.00	4	678	0.59%
2021/11/16	8	2041.88	6	2032.50	2040.00	2	676	0.30%
2021/11/15	3	2001.67	4	2002.50	1975.00	-1	664	-0.15%
2021/11/12	7	1968.57	4	1948.75	1925.00	3	664	0.45%
2021/11/11	3	1954.94	2	1977.50	1950.00	1	656	0.15%
2021/11/10	2	1942.44	5	1933.00	1940.00	-3	650	-0.46%
2021/11/09	2	1940.00	10	1949.50	1960.00	-8	651	-1.23%
2021/11/08	1	1860.03	6	1862.50	1870.00	-5	641	-0.78%
2021/11/05	17	1869.41	2	1825.00	1860.00	15	650	2.31%
2021/11/04	10	1813.50	4	1808.75	1800.00	6	645	0.93%
2021/11/03	2	1797.50	8	1787.50	1790.00	-6	651	-0.92%
2021/11/02	50	1795.80	19	1800.53	1790.00	31	655	4.73%
2021/11/01	2	1810.00	2	1807.50	1800.00	0	676	0.00%
2021/10/29	2	1792.50	15	1782.33	1785.00	-13	687	-1.89%
2021/10/28	26	1808.08	20	1780.25	1780.00	6	688	0.87%
2021/10/27	35	1893.00	1	1905.00	1895.00	34	680	5.00%
2021/10/26	0	0.00	4	1855.00	1845.00	-4	686	-0.58%
2021/10/25	1	1860.00	3	1878.33	1855.00	-2	695	-0.29%
2021/10/22	1	1890.00	2	1900.00	1900.00	-1	708	-0.14%
2021/10/21	5	1879.00	6	1853.33	1865.00	-1	706	-0.14%
2021/10/20	9	1841.11	3	1841.67	1845.00	6	711	0.84%
2021/10/19	26	1811.92	1	1795.00	1800.00	25	708	3.53%
2021/10/18	0	0.00	2	1742.50	1740.00	-2	710	-0.28%
2021/10/15	0	0.00	3	1666.67	1700.00	-3	730	-0.41%
2021/10/14	1	1615.00	1	1630.00	1605.00	0	731	0.00%
2021/10/13	0	0.00	1	1575.00	1610.00	-1	734	-0.14%
2021/10/12	6	1639.17	1	1615.00	1615.00	5	734	0.68%
2021/10/08	1	1650.00	3	1698.33	1710.00	-2	739	-0.27%
2021/10/07	4	1640.00	6	1632.50	1650.00	-2	738	-0.27%
2021/10/06	10	1623.49	7	1614.29	1555.00	3	733	0.41%
2021/10/05	10	1576.50	8	1568.75	1570.00	2	720	0.28%
2021/10/04	3	1575.00	1	1600.00	1585.00	2	712	0.28%
2021/10/01	3	1638.33	5	1650.00	1620.00	-2	705	-0.28%
2021/09/30	3	1681.63	4	1665.00	1655.00	-1	700	-0.14%
2021/09/29	16	1679.41	15	1681.67	1670.00	1	683	0.15%
2021/09/28	11	1807.73	18	1783.61	1795.00	-7	667	-1.05%
2021/09/27	0	0.00	1	1940.00	1915.00	-1	661	-0.15%
2021/09/24	5	1911.00	6	1931.67	1935.00	-1	655	-0.15%
2021/09/23	4	1898.75	4.1	1894.01	1880.00	-0.1	644	-0.01%
2021/09/22	4	1777.50	10	1783.50	1800.00	-6	637	-0.94%
2021/09/17	28	1816.25	19	1797.63	1830.00	9	635	1.42%
2021/09/16	8	1810.00	3	1815.00	1810.00	5	629	0.79%
2021/09/15	5	1818.00	16	1820.00	1835.00	-11	624	-1.76%
2021/09/14	0	0.00	0.1	1857.00	1860.00	-0.1	625	-0.01%
2021/09/13	13.1	1865.19	11	1847.73	1830.00	2.1	624	0.33%
2021/09/10	6	1896.67	1.6	1893.55	1940.00	4.5	615	0.72%
2021/09/09	12	1837.08	5	1846.00	1850.00	7	609	1.15%
2021/09/08	12	1834.17	17	1835.29	1835.00	-5	615	-0.81%
2021/09/07	17	1824.71	30	1825.83	1845.00	-13	613	-2.12%
2021/09/06	2	1870.00	2	1880.00	1875.00	0	609	0.00%
2021/09/03	3	1866.67	18	1868.06	1870.00	-15	606	-2.47%
2021/09/02	9	1896.11	26	1887.31	1875.00	-17	602	-2.82%
2021/09/01	128	1883.71	37	1874.19	1885.00	91	591	15.38%	大買/
2021/08/31	1	1730.00	4	1725.00	1750.00	-3	572	-0.52%
2021/08/30	7	1706.43	0	0.00	1710.00	7	573	1.22%
2021/08/27	2	1675.00	3	1671.67	1680.00	-1	576	-0.17%
2021/08/26	8	1683.75	2	1655.00	1650.00	6	577	1.04%
2021/08/25	3	1690.00	4	1687.50	1685.00	-1	579	-0.17%
2021/08/24	6	1684.17	5	1687.00	1695.00	1	580	0.17%
2021/08/23	1	1660.00	16	1663.44	1650.00	-15	577	-2.60%
2021/08/20	1	1625.00	3	1610.00	1620.00	-2	584	-0.34%
2021/08/19	19	1612.63	3	1600.00	1600.00	16	589	2.72%
2021/08/18	9	1628.33	7	1654.29	1660.00	2	597	0.33%
2021/08/17	3	1628.33	3	1611.67	1635.00	0	607	0.00%
2021/08/16	2	1625.00	3	1641.67	1645.00	-1	611	-0.16%
2021/08/13	60	1627.83	7	1624.29	1615.00	53	618	8.57%
2021/08/12	12	1632.50	6	1630.83	1655.00	6	619	0.97%
2021/08/11	3	1628.33	38	1618.29	1635.00	-35	620	-5.64%
2021/08/10	2	1662.50	3	1680.00	1665.00	-1	624	-0.16%
2021/08/09	5	1693.00	9	1695.00	1680.00	-4	625	-0.64%
2021/08/06	1	1735.00	4	1753.75	1750.00	-3	626	-0.48%
2021/08/05	30	1751.83	8	1768.13	1770.00	22	629	3.49%
2021/08/04	13	1786.15	49	1772.14	1760.00	-36	622	-5.78%
2021/08/03	59.1	1753.62	49	1747.35	1750.00	10.1	618	1.63%
2021/08/02	12	1756.67	2	1755.00	1760.00	10	625	1.60%
2021/07/30	15	1756.67	10	1729.00	1710.00	5	653	0.77%
2021/07/29	32	1749.69	5	1729.00	1755.00	27	650	4.15%
2021/07/28	11	1613.18	12	1630.83	1670.00	-1	646	-0.15%
2021/07/27	9.1	1735.89	3	1706.67	1715.00	6.1	637	0.95%
2021/07/26	7	1720.71	4	1726.25	1750.00	3	647	0.46%
2021/07/23	2	1662.50	7	1625.00	1635.00	-5	672	-0.74%
2021/07/22	11	1696.82	7	1701.43	1665.00	4	682	0.59%
2021/07/21	28	1680.71	12	1679.17	1675.00	16	675	2.37%
2021/07/20	13	1574.95	7	1580.71	1565.00	6	654	0.92%
2021/07/19	0	0.00	1	1615.00	1630.00	-1	648	-0.15%
2021/07/16	21	1611.67	25	1614.40	1600.00	-4	643	-0.62%
2021/07/15	31	1589.52	10	1593.50	1615.00	21	640	3.28%
2021/07/14	24	1534.17	2	1505.00	1515.00	22	623	3.53%
2021/07/13	6	1519.17	4	1491.25	1460.00	2	614	0.33%
2021/07/12	1	1490.00	0	0.00	1480.00	1	612	0.16%
2021/07/09	0	0.00	4	1438.75	1435.00	-4	616	-0.65%
2021/07/08	0	0.00	1	1450.00	1450.00	-1	624	-0.16%
2021/07/07	1	1470.00	1	1460.00	1455.00	0	628	0.00%
2021/07/06	5	1432.00	13	1445.39	1450.00	-8	633	-1.26%
2021/07/05	4	1455.00	8	1450.00	1460.00	-4	642	-0.62%
2021/07/02	1	1410.00	2	1397.50	1420.00	-1	645	-0.15%
2021/07/01	0	0.00	1	1390.00	1380.00	-1	644	-0.16%
2021/06/30	0	0.00	1	1390.00	1385.00	-1	650	-0.15%
2021/06/29	1	1370.00	9	1368.33	1380.00	-8	654	-1.22%
2021/06/28	1	1385.00	8	1385.00	1390.00	-7	655	-1.07%
2021/06/25	21	1409.29	4	1400.00	1400.00	17	661	2.57%
2021/06/24	5	1424.00	6	1430.00	1405.00	-1	664	-0.15%
2021/06/23	2	1412.50	22	1400.00	1430.00	-20	666	-3.00%
2021/06/22	1	1405.00	28	1393.57	1400.00	-27	662	-4.08%
2021/06/21	1	1410.00	18	1413.61	1410.00	-17	662	-2.57%
2021/06/18	5	1418.00	33	1409.09	1445.00	-28	665	-4.21%
2021/06/17	13	1396.54	3	1386.67	1460.00	10	659	1.52%
2021/06/16	4	1445.00	0	0.00	1435.00	4	659	0.61%
2021/06/15	0	0.00	3	1490.00	1490.00	-3	663	-0.45%
2021/06/11	20	1474.00	2	1497.50	1475.00	18	674	2.67%
2021/06/10	27	1516.85	5	1520.00	1505.00	22	676	3.25%
2021/06/09	1	1500.00	1	1490.00	1485.00	0	676	0.00%
2021/06/08	7	1485.71	3	1500.00	1525.00	4	677	0.59%
2021/06/07	0	0.00	5	1459.00	1485.00	-5	677	-0.74%
2021/06/04	12	1425.83	1	1420.00	1425.00	11	680	1.62%
2021/06/03	13	1481.15	4	1480.00	1480.00	9	683	1.32%
2021/06/02	2	1445.00	1	1445.00	1445.00	1	689	0.14%
2021/06/01	6	1483.33	1	1525.00	1475.00	5	690	0.72%
2021/05/31	4	1497.50	2	1520.00	1530.00	2	690	0.29%
2021/05/28	8	1510.00	1	1515.00	1500.00	7	695	1.01%
2021/05/27	8	1491.88	8	1474.38	1490.00	0	695	0.00%
2021/05/26	20	1482.25	16	1490.63	1440.00	4	702	0.57%
2021/05/25	13	1433.85	8	1435.00	1460.00	5	699	0.71%
2021/05/24	3	1403.33	6	1376.67	1420.00	-3	694	-0.43%
2021/05/21	15	1353.33	18	1365.56	1350.00	-3	708	-0.42%
2021/05/20	12	1358.75	7	1355.71	1345.00	5	714	0.70%
2021/05/19	0	0.00	4	1340.00	1325.00	-4	717	-0.56%
2021/05/18	7	1325.71	5	1322.00	1355.00	2	723	0.28%
2021/05/17	2	1290.00	4	1291.25	1315.00	-2	728	-0.27%
2021/05/14	5	1322.00	5	1314.00	1295.00	0	737	0.00%
2021/05/13	4	1330.00	5	1301.00	1300.00	-1	736	-0.14%
2021/05/12	13	1333.08	11	1282.73	1315.00	2	735	0.27%
2021/05/11	17	1373.53	18	1360.28	1360.00	-1	733	-0.14%
2021/05/10	1	1445.00	6	1417.50	1395.00	-5	726	-0.69%
2021/05/07	23	1426.96	7.2	1399.38	1445.00	15.8	720	2.19%
2021/05/06	14	1347.86	6.1	1355.58	1340.00	8	703	1.13%
2021/05/05	1.1	1304.05	80	1307.69	1270.00	-79	699	-11.29%
2021/05/04	4	1355.00	27	1350.19	1355.00	-23	696	-3.30%
2021/05/03	23	1395.22	11.1	1360.32	1390.00	11.9	696	1.71%
2021/04/29	33	1348.79	13	1355.77	1385.00	20	689	2.90%
2021/04/28	57	1262.46	7	1274.29	1260.00	50	662	7.55%
2021/04/27	3	1186.67	0	0.00	1185.00	3	656	0.46%
2021/04/26	2	1190.00	2	1180.00	1185.00	0	671	0.00%
2021/04/23	1	1200.00	1	1195.00	1195.00	0	680	0.00%
2021/04/22	2	1182.50	8	1191.25	1175.00	-6	695	-0.86%
2021/04/21	4	1178.75	5	1186.00	1170.00	-1	703	-0.14%
2021/04/20	2	1232.50	0	0.00	1205.00	2	727	0.27%
2021/04/19	0	0.00	2	1222.50	1235.00	-2	745	-0.27%
2021/04/16	4	1210.00	2.1	1214.88	1220.00	1.9	752	0.25%
2021/04/15	11	1165.00	4	1172.50	1190.00	7	773	0.90%
2021/04/14	2	1137.50	16	1123.13	1150.00	-14	776	-1.80%
2021/04/13	3	1165.00	8	1168.13	1150.00	-5	788	-0.63%
2021/04/12	9.1	1199.78	4	1208.75	1180.00	5.1	795	0.64%
2021/04/09	15	1195.67	5	1213.00	1210.00	10	801	1.25%
2021/04/08	9	1202.78	1	1195.00	1195.00	8	791	1.01%
2021/04/07	23	1209.35	0	0.00	1200.00	23	787	2.92%
2021/04/06	1	1210.00	1	1200.00	1210.00	0	788	0.00%
2021/04/01	1	1225.00	0	0.00	1225.00	1	786	0.13%
2021/03/31	2	1230.00	4	1222.50	1225.00	-2	782	-0.26%
2021/03/30	3	1231.67	14	1233.57	1225.00	-11	781	-1.41%
2021/03/29	0	0.00	2	1197.50	1210.00	-2	780	-0.26%
2021/03/26	17	1200.29	9.3	1193.44	1195.00	7.7	786	0.98%
2021/03/25	2	1175.00	3	1176.67	1190.00	-1	785	-0.13%
2021/03/24	3	1190.00	2	1180.00	1190.00	1	795	0.13%
2021/03/23	3	1208.33	5	1208.00	1190.00	-2	823	-0.24%
2021/03/22	0	0.00	2	1192.50	1215.00	-2	845	-0.24%
2021/03/19	4	1215.00	28	1201.96	1220.00	-24	856	-2.80%
2021/03/18	5	1256.00	3	1248.33	1260.00	2	858	0.23%
2021/03/17	3	1228.33	4	1225.00	1260.00	-1	868	-0.12%
2021/03/16	4	1185.00	9	1188.33	1165.00	-5	866	-0.58%
2021/03/15	3	1176.67	3	1181.67	1180.00	0	869	0.00%
2021/03/12	3	1208.33	2	1210.00	1205.00	1	876	0.11%
2021/03/11	1	1215.00	0	0.00	1190.00	1	882	0.11%
2021/03/10	6	1173.33	32	1160.63	1190.00	-26	890	-2.92%
2021/03/09	1	1125.00	20	1130.50	1160.00	-19	890	-2.13%
2021/03/08	0	0.00	1	1210.00	1195.00	-1	895	-0.11%
2021/03/05	3	1190.00	0	0.00	1185.00	3	895	0.33%
2021/03/04	3	1220.00	1	1250.00	1205.00	2	903	0.22%
2021/03/03	2	1247.50	20	1231.00	1255.00	-18	905	-1.99%
2021/03/02	4.1	1262.07	14	1247.50	1220.00	-9.9	913	-1.08%
2021/02/26	4	1213.75	6	1195.00	1185.00	-2	923	-0.22%
2021/02/25	4	1272.50	9	1279.44	1280.00	-5	917	-0.54%
2021/02/24	3	1270.00	0	0.00	1255.00	3	922	0.33%
2021/02/23	4	1326.25	7	1340.71	1315.00	-3	920	-0.33%
2021/02/22	4	1416.25	23	1380.87	1385.00	-19	908	-2.09%
2021/02/19	7	1389.29	11	1379.55	1385.00	-4	908	-0.44%
2021/02/18	3	1380.00	9	1356.11	1375.00	-6	914	-0.66%
2021/02/17	8	1388.13	4.3	1375.12	1365.00	3.7	912	0.41%
2021/02/05	7.3	1285.14	14	1293.93	1325.00	-6.7	899	-0.75%
2021/02/04	3	1246.67	4	1273.75	1240.00	-1	894	-0.11%
2021/02/03	4	1261.25	8	1245.63	1270.00	-4	920	-0.43%
2021/02/02	13	1252.69	13	1267.31	1235.00	0	934	0.00%
2021/02/01	7	1217.86	2	1225.00	1245.00	5	927	0.54%
2021/01/29	2	1232.50	2	1260.00	1210.00	0	948	0.00%
2021/01/28	2	1260.00	23	1241.09	1225.00	-21	948	-2.21%
2021/01/27	6	1301.67	4	1301.25	1310.00	2	936	0.21%
2021/01/26	25	1317.40	2	1305.00	1300.00	23	931	2.47%
2021/01/25	3	1335.00	5	1372.00	1330.00	-2	929	-0.22%
2021/01/22	19	1418.42	28	1375.71	1375.00	-9	941	-0.96%
2021/01/21	10	1369.50	3	1380.00	1370.00	7	942	0.74%
2021/01/20	32	1315.31	46	1320.11	1350.00	-14	940	-1.49%
2021/01/19	39	1320.77	74	1325.20	1315.00	-35	931	-3.76%
2021/01/18	2	1270.00	25	1262.80	1245.00	-23	916	-2.51%
2021/01/15	7	1317.14	15.2	1304.08	1280.00	-8.2	907	-0.90%
2021/01/14	5	1289.00	20	1292.50	1265.00	-15	896	-1.67%
2021/01/13	10	1294.50	22	1289.34	1310.00	-12	899	-1.34%
2021/01/12	6	1265.83	29	1250.86	1250.00	-23	880	-2.61%
2021/01/11	5	1219.00	53	1211.32	1215.00	-48	873	-5.49%
2021/01/08	27	1238.89	14	1240.33	1240.00	13	875	1.48%
2021/01/07	2	1182.50	2	1170.00	1170.00	0	862	0.00%
2021/01/06	68	1176.32	19	1161.32	1160.00	49	865	5.66%
2021/01/05	30.1	1129.35	22	1126.82	1135.00	8.1	856	0.95%
2021/01/04	29	1130.69	32	1125.47	1155.00	-3	856	-0.35%
2020/12/31	0	0.00	1	1110.00	1110.00	-1	852	-0.12%
2020/12/30	0	0.00	2	1102.50	1115.00	-2	855	-0.23%
2020/12/29	0	1105.00	0	0.00	1095.00	0	857	0.00%
2020/12/28	2	1070.00	0	0.00	1070.00	2	859	0.23%
2020/12/24	1	1090.17	23	1088.04	1085.00	-22	867	-2.54%
2020/12/23	1	1090.00	0	0.00	1085.00	1	877	0.11%
2020/12/22	2	1115.00	0	0.00	1095.00	2	891	0.22%
2020/12/21	0	1145.00	12	1147.50	1135.00	-12	887	-1.35%
2020/12/18	9	1138.33	35	1125.61	1140.00	-26	892	-2.92%
2020/12/17	25	1164.14	48	1155.83	1125.00	-23	889	-2.58%
2020/12/16	29	1203.97	20	1226.00	1245.00	9	865	1.04%
2020/12/15	2	1145.00	7	1145.71	1145.00	-5	857	-0.58%
2020/12/14	0	0.00	11	1155.46	1160.00	-11	864	-1.27%
2020/12/11	6	1131.67	7	1137.86	1135.00	-1	886	-0.11%
2020/12/10	3	1103.33	5	1112.00	1105.00	-2	879	-0.23%
2020/12/09	8	1100.63	6	1111.67	1110.00	2	878	0.23%
2020/12/08	57	1090.26	52	1090.67	1090.00	5	884	0.57%
2020/12/07	10.1	1055.15	1	1065.00	1080.00	9.1	897	1.01%
2020/12/04	37	1064.73	9	1055.00	1050.00	28	896	3.13%
2020/12/03	2	1045.00	2	1050.00	1065.00	0	893	0.00%
2020/12/02	81	1025.99	95	1025.63	1025.00	-14	899	-1.56%
2020/12/01	128	1029.96	126	1030.00	1030.00	2	896	0.22%	大買/大賣/
2020/11/30	2	1030.00	30	1034.00	1035.00	-28	898	-3.12%
2020/11/27	6	1050.83	16	1052.50	1045.00	-10	916	-1.09%
2020/11/26	4	1040.00	68	1042.43	1040.00	-64	922	-6.94%
2020/11/25	34	1048.82	71	1061.62	1045.00	-37	915	-4.04%
2020/11/24	6	1097.50	48	1094.58	1090.00	-42	911	-4.61%
2020/11/23	15	1110.00	25	1111.40	1125.00	-10	910	-1.10%
2020/11/20	0	0.00	12	1069.58	1085.00	-12	907	-1.32%
2020/11/19	5	1065.00	21	1060.95	1065.00	-16	903	-1.77%
2020/11/18	16	1050.00	0	0.00	1045.00	16	906	1.77%
2020/11/17	5	1062.00	18	1077.50	1050.00	-13	901	-1.44%
2020/11/16	67	1080.67	6	1067.50	1085.00	61	908	6.72%
2020/11/13	4	1055.00	5	1045.00	1045.00	-1	910	-0.11%
2020/11/12	3	1046.67	41	1042.44	1060.00	-38	926	-4.10%
2020/11/11	28	1049.64	45	1045.22	1065.00	-17	932	-1.82%
2020/11/10	24	1096.25	37	1107.97	1080.00	-13	912	-1.43%
2020/11/09	109	1175.09	21	1175.71	1170.00	88	909	9.67%	大買/
2020/11/06	29	1162.07	19	1158.68	1135.00	10	927	1.08%
2020/11/05	9	1136.11	7	1137.86	1125.00	2	921	0.22%
2020/11/04	6	1111.67	5	1102.00	1120.00	1	941	0.11%
2020/11/03	5	1084.00	17	1084.71	1075.00	-12	945	-1.27%
2020/11/02	10	1071.00	7	1073.57	1070.00	3	956	0.31%
2020/10/30	25	1086.60	37	1075.95	1090.00	-12	959	-1.25%
2020/10/29	22	1131.14	3	1128.33	1130.00	19	960	1.98%
2020/10/28	20	1121.50	12	1111.67	1130.00	8	978	0.82%
2020/10/27	3	1078.33	5	1082.99	1095.00	-2	1,006	-0.20%
2020/10/26	3	1093.33	5	1103.00	1090.00	-2	1,027	-0.19%
2020/10/23	4	1095.00	17	1104.12	1100.00	-13	1,046	-1.24%
2020/10/22	7	1103.57	4	1112.50	1095.00	3	1,066	0.28%
2020/10/21	17	1144.12	5	1144.00	1135.00	12	1,066	1.13%
2020/10/20	10	1126.00	6	1122.50	1120.00	4	1,068	0.37%
2020/10/19	2	1122.50	21	1138.81	1125.00	-19	1,067	-1.78%
2020/10/16	13	1184.62	10	1182.00	1175.00	3	1,062	0.28%
2020/10/15	3	1160.00	16	1149.38	1175.00	-13	1,067	-1.22%
2020/10/14	8	1137.50	86	1139.83	1120.00	-78	1,079	-7.22%
2020/10/13	29	1167.05	24	1151.88	1175.00	5	1,080	0.46%
2020/10/12	12	1152.50	7	1135.00	1150.00	5	1,100	0.45%
2020/10/08	43	1125.93	5	1121.00	1135.00	38	1,110	3.42%
2020/10/07	10	1097.00	2	1090.00	1095.00	8	1,122	0.71%
2020/10/06	28	1105.00	5	1107.00	1120.00	23	1,130	2.04%
2020/10/05	3	1070.00	8	1077.50	1080.00	-5	1,135	-0.44%
2020/09/30	37	1035.00	32	1034.53	1050.00	5	1,150	0.43%
2020/09/29	16	1037.50	6	1040.83	1015.00	10	1,157	0.86%
2020/09/28	51	1016.86	29	1027.76	1010.00	22	1,170	1.88%
2020/09/25	65	1044.31	57	1050.35	1025.00	8	1,171	0.68%
2020/09/24	15	1088.67	4	1087.50	1085.00	11	1,168	0.94%
2020/09/23	6	1111.67	21	1104.76	1125.00	-15	1,184	-1.27%
2020/09/22	12	1085.83	10	1086.00	1075.00	2	1,182	0.17%
2020/09/21	2	1110.00	3	1106.67	1100.00	-1	1,187	-0.08%
2020/09/18	6	1131.67	4	1125.00	1135.00	2	1,198	0.17%
2020/09/17	26	1144.42	22	1142.27	1110.00	4	1,210	0.33%
2020/09/16	134	1163.69	50	1182.90	1180.00	84	1,203	6.98%	大買/
2020/09/15	28	1121.07	27	1112.22	1105.00	1	1,178	0.08%
2020/09/14	17	1139.71	27	1132.96	1110.00	-10	1,196	-0.84%
2020/09/11	14	1101.79	13	1094.23	1120.00	1	1,218	0.08%
2020/09/10	45	1116.22	31	1106.61	1085.00	14	1,215	1.15%
2020/09/09	11	1028.18	8	1032.50	1065.00	3	1,207	0.25%
2020/09/08	9	1053.89	9	1047.22	1055.00	0	1,219	0.00%
2020/09/07	25	1041.20	98	1041.17	1050.00	-73	1,236	-5.90%
2020/09/04	13	1111.92	30	1094.00	1090.00	-17	1,278	-1.33%
2020/09/03	19	1183.68	24	1178.96	1160.00	-5	1,296	-0.39%
2020/09/02	66	1155.68	26	1145.96	1200.00	40	1,300	3.08%
2020/09/01	24	1069.38	16	1063.75	1095.00	8	1,293	0.62%
2020/08/31	2	1040.00	2	1040.00	1040.00	0	1,297	0.00%
2020/08/28	10	1044.00	46	1041.52	1025.00	-36	1,323	-2.72%
2020/08/27	4	1063.75	14	1064.64	1065.00	-10	1,331	-0.75%
2020/08/26	5	1097.00	37	1097.03	1070.00	-32	1,348	-2.37%
2020/08/25	5	1125.00	12	1127.92	1115.00	-7	1,361	-0.51%
2020/08/24	16	1107.19	5	1100.00	1130.00	11	1,376	0.80%
2020/08/21	0	0.00	21	1091.19	1080.00	-21	1,389	-1.51%
2020/08/20	18	1079.44	13	1095.39	1070.00	5	1,408	0.36%
2020/08/19	81	1154.63	40	1162.75	1140.00	41	1,418	2.89%
2020/08/18	41	1131.71	19	1137.90	1135.00	22	1,421	1.55%
2020/08/17	82	1156.22	14	1136.43	1155.00	68	1,409	4.83%
2020/08/14	14	1093.93	19	1083.95	1130.00	-5	1,398	-0.36%
2020/08/13	35	1111.00	24	1102.71	1105.00	11	1,401	0.78%
2020/08/12	36	1073.89	15	1063.00	1065.00	21	1,409	1.49%
2020/08/11	16	1114.06	17	1110.00	1110.00	-1	1,404	-0.07%
2020/08/10	18	1122.80	70	1123.50	1145.00	-52	1,425	-3.65%
2020/08/07	10	1230.00	9	1210.56	1200.00	1	1,418	0.07%
2020/08/06	26	1238.65	46	1251.09	1205.00	-20	1,415	-1.41%
2020/08/05	7	1222.86	4	1221.25	1220.00	3	1,410	0.21%
2020/08/04	32	1206.88	78	1202.69	1230.00	-46	1,414	-3.25%
2020/08/03	33	1252.73	42	1234.64	1210.00	-9	1,410	-0.64%
2020/07/31	72	1214.10	49	1232.55	1275.00	23	1,387	1.66%
2020/07/30	68	1137.94	17	1136.47	1160.00	51	1,362	3.74%
2020/07/29	64	1109.77	15	1095.33	1095.00	49	1,357	3.61%
2020/07/28	33	1091.67	14	1093.57	1095.00	19	1,372	1.38%
2020/07/27	3	1048.33	1	1045.00	1045.00	2	1,356	0.15%
2020/07/24	2	1035.00	34	1053.68	1025.00	-32	1,355	-2.36%
2020/07/23	10	1101.50	8	1082.50	1100.00	2	1,355	0.15%
2020/07/22	6	1092.50	14	1088.57	1095.00	-8	1,360	-0.59%
2020/07/21	18	1072.50	10	1056.50	1080.00	8	1,377	0.58%
2020/07/20	6	1017.50	78	1021.99	1030.00	-72	1,372	-5.25%
2020/07/17	6	1079.17	19	1075.53	1075.00	-13	1,373	-0.95%
2020/07/16	60	1101.42	18	1097.22	1105.00	42	1,370	3.06%
2020/07/15	50	1064.80	46	1050.44	1040.00	4	1,355	0.30%
2020/07/14	23	1040.00	51	1029.31	1035.00	-28	1,348	-2.08%
2020/07/13	24	1062.71	11	1051.82	1050.00	13	1,332	0.98%
2020/07/10	8	1095.63	10	1097.50	1060.00	-2	1,327	-0.15%
2020/07/09	19	1140.53	64	1138.98	1135.00	-45	1,318	-3.41%
2020/07/08	6	1081.67	20	1082.75	1090.00	-14	1,301	-1.08%
2020/07/07	52	1083.46	46	1082.39	1075.00	6	1,304	0.46%
2020/07/06	43	1102.56	8	1092.50	1110.00	35	1,298	2.70%
2020/07/03	15	1077.33	31	1081.45	1085.00	-16	1,305	-1.23%
2020/07/02	31	1071.94	25	1060.80	1095.00	6	1,295	0.46%
2020/07/01	50	1015.20	46	1012.72	1020.00	4	1,277	0.31%
2020/06/30	7	990.14	94	990.48	982.00	-87	1,292	-6.73%
2020/06/29	24	1020.54	93	1016.11	996.00	-69	1,291	-5.34%
2020/06/24	79	1033.29	33	1027.27	1035.00	46	1,290	3.56%
2020/06/23	25	1001.40	27	1001.30	984.00	-2	1,274	-0.16%
2020/06/22	6	991.33	9	989.89	992.00	-3	1,275	-0.24%
2020/06/19	24	993.38	41	999.02	992.00	-17	1,279	-1.33%
2020/06/18	33	967.42	28	956.25	978.00	5	1,266	0.39%
2020/06/17	24	927.83	18	928.94	927.00	6	1,259	0.48%
2020/06/16	16	937.75	30	940.07	943.00	-14	1,269	-1.10%
2020/06/15	60	950.77	14	940.21	911.00	46	1,281	3.59%
2020/06/12	16	947.94	72	948.89	945.00	-56	1,282	-4.37%
2020/06/11	95	952.46	70	957.27	964.00	25	1,289	1.94%
2020/06/10	58	919.45	31	921.39	905.00	27	1,260	2.14%
2020/06/09	5	890.40	13	883.62	896.00	-8	1,260	-0.63%
2020/06/08	36	888.22	20	884.65	875.00	16	1,261	1.27%
2020/06/05	26	879.65	16	883.13	871.00	10	1,258	0.79%
2020/06/04	42	875.60	83	873.96	880.00	-41	1,263	-3.24%
2020/06/03	26	855.88	17	856.53	844.00	9	1,250	0.72%
2020/06/02	24	846.92	38	852.63	838.00	-14	1,278	-1.09%
2020/06/01	23	883.87	19	891.84	876.00	4	1,274	0.31%
2020/05/29	54	882.52	10	882.60	860.00	44	1,271	3.46%
2020/05/28	27	894.15	34	906.88	880.00	-7	1,267	-0.55%
2020/05/27	30	921.00	29	940.24	916.00	1	1,258	0.08%
2020/05/26	56	943.93	41	933.73	949.00	15	1,257	1.19%
2020/05/25	25	883.00	43	881.19	890.00	-18	1,241	-1.45%
2020/05/22	26	863.19	15	858.13	854.00	11	1,238	0.89%
2020/05/21	10	881.90	39	865.56	861.00	-29	1,240	-2.34%
2020/05/20	28	879.89	13	887.23	878.00	15	1,247	1.20%
2020/05/19	66	887.61	63	880.13	876.00	3	1,243	0.24%
2020/05/18	47	869.15	6	877.83	851.00	41	1,236	3.32%
2020/05/15	62	857.63	52	854.15	892.00	10	1,237	0.81%
2020/05/14	36	817.78	26	820.88	824.00	10	1,257	0.80%
2020/05/13	13	790.31	12	795.92	803.00	1	1,258	0.08%
2020/05/12	13	786.38	34	786.53	786.00	-21	1,275	-1.65%
2020/05/11	11	789.45	13	786.54	800.00	-2	1,280	-0.16%
2020/05/08	93	774.55	28	773.32	782.00	65	1,278	5.08%
2020/05/07	5	756.20	2	757.50	754.00	3	1,292	0.23%
2020/05/06	17	753.06	38	750.92	747.00	-21	1,295	-1.62%
2020/05/05	18	769.94	36	771.64	766.00	-18	1,294	-1.39%
2020/05/04	116	754.88	18	765.11	766.00	98	1,280	7.65%	大買/
2020/04/30	16	734.69	24	732.29	738.00	-8	1,251	-0.64%
2020/04/29	20	727.80	8	729.00	728.00	12	1,254	0.96%
2020/04/28	1	719.00	14	705.93	725.00	-13	1,258	-1.03%
2020/04/27	7	721.43	19	727.21	718.00	-12	1,263	-0.95%
2020/04/24	18	737.39	27	732.00	725.00	-9	1,264	-0.71%
2020/04/22	19	710.89	24	706.08	719.00	-5	1,266	-0.39%
2020/04/21	30	704.57	24	706.33	708.00	6	1,260	0.48%
2020/04/20	11	686.82	5	691.40	698.00	6	1,241	0.48%
2020/04/17	50	692.06	14	690.57	692.00	36	1,254	2.87%
2020/04/16	46	683.78	27	688.26	676.00	19	1,249	1.52%
2020/04/15	23	677.30	23	675.96	674.00	0	1,237	0.00%
2020/04/14	16	677.88	6	676.83	669.00	10	1,236	0.81%
2020/04/13	8	663.88	0	0.00	662.00	8	1,235	0.65%
2020/04/10	3	663.67	11	660.00	660.00	-8	1,238	-0.65%
2020/04/09	20	674.40	11	675.91	655.00	9	1,240	0.73%
2020/04/08	39	677.87	13	674.77	688.00	26	1,231	2.11%
2020/04/07	16	669.44	14	668.71	677.00	2	1,221	0.16%
2020/04/06	21	651.14	8	652.88	651.00	13	1,199	1.08%
2020/04/01	17	645.82	3	647.33	650.00	14	1,190	1.18%
2020/03/31	40	649.00	27	663.07	645.00	13	1,184	1.10%
2020/03/30	8	631.25	16	634.75	643.00	-8	1,159	-0.69%
2020/03/27	32	640.25	9	646.33	630.00	23	1,146	2.01%
2020/03/26	9	635.44	19	634.37	646.00	-10	1,127	-0.89%
2020/03/25	54	621.74	8	640.25	625.00	46	1,115	4.13%
2020/03/24	5	580.00	14	582.86	598.00	-9	1,103	-0.82%
2020/03/23	8	534.63	51	540.78	544.00	-43	1,095	-3.92%
2020/03/20	16	561.25	127	564.43	564.00	-111	1,085	-10.22%	大賣/鉅額交易
2020/03/19	57	546.82	10	551.20	526.00	47	1,065	4.41%
2020/03/18	4	588.00	49	592.20	584.00	-45	1,058	-4.25%
2020/03/17	23	578.48	14	585.43	568.00	9	1,035	0.87%
2020/03/16	19	609.63	119	613.67	585.00	-100	1,018	-9.82%	大賣/
2020/03/13	17	577.53	22	554.55	590.00	-5	982	-0.51%
2020/03/12	42	633.76	57	614.54	601.00	-15	956	-1.57%
2020/03/11	24	679.71	32	694.88	666.00	-8	928	-0.86%
2020/03/10	39	677.08	22	683.95	687.00	17	914	1.86%
2020/03/09	63	688.56	10	693.20	682.00	53	894	5.93%
2020/03/06	33	714.73	15	713.93	715.00	18	874	2.06%
2020/03/05	44	708.55	90	701.69	721.00	-46	855	-5.38%
2020/03/04	38	666.11	58	665.41	662.00	-20	805	-2.48%
2020/03/03	41	684.51	53	684.34	689.00	-12	790	-1.52%
2020/03/02	12	661.83	42	661.45	653.00	-30	776	-3.86%
2020/02/27	16	682.94	16	677.69	668.00	0	762	0.00%
2020/02/26	28	709.11	55	706.91	691.00	-27	750	-3.60%
2020/02/25	63	708.98	109	708.18	710.00	-46	735	-6.26%	大賣/
2020/02/24	42	720.60	22	721.14	716.00	20	732	2.73%
2020/02/21	18	735.56	24	739.58	735.00	-6	735	-0.82%
2020/02/20	8	749.63	26	759.88	738.00	-18	754	-2.39%
2020/02/19	9	746.11	21	747.90	750.00	-12	751	-1.60%
2020/02/18	23	737.43	28	746.71	732.00	-5	740	-0.68%
2020/02/17	36	738.72	29	740.72	734.00	7	724	0.97%
2020/02/14	129	746.83	42	743.21	770.00	87	707	12.30%	大買/
2020/02/13	17	707.12	51	705.63	710.00	-34	647	-5.25%
2020/02/12	36	691.47	45	694.84	691.00	-9	628	-1.43%
2020/02/11	16	668.06	25	667.20	673.00	-9	606	-1.48%
2020/02/10	57	658.54	17	657.12	653.00	40	595	6.71%
2020/02/07	50	665.16	108	669.50	658.00	-58	590	-9.83%	大賣/
2020/02/06	17	640.35	79	636.28	652.00	-62	569	-10.89%
2020/02/05	15	634.93	76	628.25	621.00	-61	576	-10.57%
2020/02/04	3	627.33	1	621.00	621.00	2	590	0.34%
2020/02/03	6	608.33	10	615.40	614.00	-4	595	-0.67%
2020/01/31	33	626.00	38	624.11	637.00	-5	594	-0.84%
2020/01/30	20	635.80	11	634.27	628.00	9	596	1.51%
2020/01/20	21	663.14	37	666.78	675.00	-16	593	-2.70%
2020/01/17	26	643.38	78	640.28	639.00	-52	581	-8.95%
2020/01/16	10	636.10	22	637.50	638.00	-12	577	-2.08%
2020/01/15	3	628.67	18	629.11	629.00	-15	555	-2.70%
2020/01/14	84	633.75	7	633.14	631.00	77	551	13.97%
2020/01/13	3	628.67	23	624.83	641.00	-20	545	-3.66%
2020/01/10	4	609.25	35	600.77	610.00	-31	539	-5.74%
2020/01/09	1	585.00	12	588.50	587.00	-11	530	-2.07%
2020/01/08	17	580.24	6	581.67	585.00	11	533	2.06%
2020/01/07	11	584.36	35	581.83	583.00	-24	537	-4.46%
2020/01/06	4	579.00	7	581.14	573.00	-3	537	-0.56%
2020/01/03	6	592.67	2	590.00	589.00	4	538	0.74%
2020/01/02	11	608.09	5	608.40	604.00	6	538	1.11%
2019/12/31	9	615.44	9	616.78	615.00	0	534	0.00%
2019/12/30	14	604.64	2	602.00	605.00	12	546	2.19%
2019/12/27	0	0.00	2	606.50	606.00	-2	547	-0.37%
2019/12/26	3	605.00	4	603.00	604.00	-1	549	-0.18%
2019/12/25	1	598.00	1	601.00	599.00	0	550	0.00%
2019/12/24	2	607.00	2	605.50	601.00	0	550	0.00%
2019/12/23	1	604.00	2	602.50	600.00	-1	552	-0.18%
2019/12/20	1	605.00	5	604.80	600.00	-4	552	-0.72%
2019/12/19	11	606.09	3	607.67	601.00	8	551	1.45%
2019/12/18	7	616.29	20	615.90	615.00	-13	551	-2.36%
2019/12/17	28	610.14	7	614.29	614.00	21	549	3.82%
2019/12/16	10	608.30	9	613.11	606.00	1	546	0.18%
2019/12/13	14	610.50	12	610.92	608.00	2	542	0.37%
2019/12/12	2	591.50	21	594.14	595.00	-19	531	-3.57%
2019/12/11	4	596.25	8	591.00	598.00	-4	527	-0.76%
2019/12/10	4	586.50	2	590.00	585.00	2	526	0.38%
2019/12/09	7	585.43	1	594.00	584.00	6	526	1.14%
2019/12/06	2	587.00	0	0.00	589.00	2	526	0.38%
2019/12/05	1	595.00	5	593.40	595.00	-4	525	-0.76%
2019/12/04	25	587.32	0	0.00	585.00	25	524	4.76%
2019/12/03	12	590.00	5	591.00	592.00	7	529	1.32%
2019/12/02	7	595.43	1	592.00	590.00	6	527	1.14%
2019/11/29	3	611.00	14	602.86	599.00	-11	531	-2.07%
2019/11/28	15	610.60	5	616.40	618.00	10	532	1.88%
2019/11/27	8	609.75	24	605.33	608.00	-16	528	-3.03%
2019/11/26	6	593.67	21	594.48	595.00	-15	522	-2.87%
2019/11/25	11	587.18	1	588.00	588.00	10	521	1.92%
2019/11/22	39	586.46	86	580.84	580.00	-47	526	-8.93%
2019/11/21	58	582.21	4	581.50	580.00	54	520	10.37%
2019/11/20	32	597.53	15	599.80	597.00	17	519	3.27%
2019/11/19	36	626.58	62	626.34	616.00	-26	520	-5.00%
2019/11/18	26	604.12	22	601.41	605.00	4	492	0.81%
2019/11/15	4	586.50	7	592.86	588.00	-3	486	-0.62%
2019/11/14	5	582.20	4	585.00	580.00	1	501	0.20%
2019/11/13	10	591.80	11	597.18	586.00	-1	499	-0.20%
2019/11/12	42	585.67	1	585.00	586.00	41	494	8.29%
2019/11/11	2	587.50	0	0.00	585.00	2	494	0.40%
2019/11/08	15	584.60	3	587.33	585.00	12	490	2.45%
2019/11/07	26	588.54	2	589.00	590.00	24	490	4.89%
2019/11/06	78	598.06	6	599.00	600.00	72	489	14.70%
2019/11/05	94	601.20	9	599.33	600.00	85	488	17.41%
2019/11/04	94	596.60	28	590.25	591.00	66	484	13.63%
2019/11/01	23	577.83	16	580.88	570.00	7	472	1.48%
2019/10/31	42	589.21	15	588.20	589.00	27	459	5.88%
2019/10/30	54	597.26	6	596.50	598.00	48	452	10.60%
2019/10/29	40	599.23	13	598.69	600.00	27	451	5.98%
2019/10/28	3	590.33	49	590.02	593.00	-46	448	-10.25%
2019/10/25	3	579.00	2	578.00	581.00	1	441	0.23%
2019/10/24	4	572.00	14	569.00	572.00	-10	437	-2.29%
2019/10/23	2	556.50	9	562.44	566.00	-7	434	-1.61%
2019/10/22	4	555.25	10	556.80	553.00	-6	437	-1.37%
2019/10/21	6	563.67	3	571.33	562.00	3	450	0.67%
2019/10/18	3	570.33	28	564.68	570.00	-25	451	-5.53%
2019/10/16	0	0.00	3	548.33	543.00	-3	436	-0.69%
2019/10/15	8	541.00	1	541.00	541.00	7	433	1.61%
2019/10/14	5	549.20	4	551.00	545.00	1	433	0.23%
2019/10/09	17	549.12	17	548.35	542.00	0	427	0.00%
2019/10/08	20	563.35	6	565.00	565.00	14	422	3.31%
2019/10/07	2	577.50	4	584.50	578.00	-2	417	-0.48%
2019/10/04	24	577.00	18	573.83	582.00	6	415	1.45%
2019/10/03	3	551.00	0	0.00	554.00	3	405	0.74%
2019/10/02	3	545.00	25	547.64	554.00	-22	407	-5.39%
2019/10/01	0	0.00	25	545.52	546.00	-25	408	-6.13%
2019/09/27	3	541.00	0	0.00	540.00	3	406	0.74%
2019/09/26	0	0.00	3	546.67	545.00	-3	407	-0.74%
2019/09/25	7	541.86	6	545.50	541.00	1	406	0.25%
2019/09/24	0	0.00	9	548.33	550.00	-9	410	-2.19%
2019/09/23	4	541.00	5	545.80	549.00	-1	413	-0.24%
2019/09/20	17	545.47	6	546.17	540.00	11	412	2.67%
2019/09/19	2	553.00	4	552.25	550.00	-2	408	-0.49%
2019/09/18	18	548.28	0	0.00	547.00	18	406	4.43%
2019/09/17	8	552.25	11	553.73	550.00	-3	406	-0.74%
2019/09/16	1	545.00	3	548.00	548.00	-2	407	-0.49%
2019/09/12	0	0.00	2	551.00	548.00	-2	408	-0.49%
2019/09/11	0	0.00	10	537.00	539.00	-10	410	-2.44%
2019/09/09	5	539.00	1	541.00	542.00	4	414	0.96%
2019/09/06	9	536.89	4	537.50	534.00	5	413	1.21%
2019/09/05	3	539.67	0	0.00	543.00	3	413	0.73%
2019/09/04	9	539.89	0	0.00	540.00	9	407	2.21%
2019/09/03	15	542.47	1	552.00	545.00	14	407	3.43%
2019/09/02	2	540.00	0	0.00	543.00	2	403	0.50%
2019/08/30	3	542.33	2	548.50	544.00	1	401	0.25%
2019/08/29	13	541.15	3	541.33	542.00	10	402	2.49%
2019/08/28	18	540.56	2	547.00	539.00	16	400	4.00%
2019/08/27	2	540.00	30	545.23	540.00	-28	398	-7.02%
2019/08/26	8	547.13	4	546.00	538.00	4	394	1.01%
2019/08/23	14	577.71	12	584.83	574.00	2	390	0.51%
2019/08/22	16	571.69	1	576.00	576.00	15	380	3.94%
2019/08/20	0	0.00	5	563.40	558.00	-5	369	-1.35%
2019/08/19	7	557.57	6	550.50	553.00	1	371	0.27%
2019/08/15	0	0.00	3	519.33	520.00	-3	369	-0.81%
2019/08/14	1	529.00	4	529.00	525.00	-3	377	-0.80%
2019/08/12	3	522.33	0	0.00	520.00	3	389	0.77%
2019/08/08	3	523.33	7	525.14	522.00	-4	386	-1.04%
2019/08/07	35	519.60	0	0.00	518.00	35	384	9.09%
2019/08/06	2	514.00	2	520.00	521.00	0	386	0.00%
2019/08/05	2	520.00	1	523.00	523.00	1	379	0.26%
2019/08/02	10	519.00	11	527.27	534.00	-1	378	-0.26%
2019/08/01	21	523.48	2	528.50	526.00	19	370	5.13%
2019/07/31	211	519.77	0	0.00	517.00	211	373	56.57%	大買/鉅額交易
2019/07/30	9	527.33	0	0.00	513.00	9	374	2.40%
2019/07/26	0	0.00	25	538.36	540.00	-25	387	-6.45%
2019/07/25	1	547.00	2	544.00	546.00	-1	390	-0.26%
2019/07/24	5	546.80	12	545.92	543.00	-7	395	-1.77%
2019/07/23	55	554.76	11	551.27	550.00	44	397	11.08%
2019/07/22	5	533.40	10	538.30	538.00	-5	383	-1.30%
2019/07/18	11	530.09	1	537.00	528.00	10	384	2.60%
2019/07/17	1	536.00	27	535.00	536.00	-26	392	-6.62%
2019/07/16	0	0.00	38	532.74	534.00	-38	392	-9.69%
2019/07/12	2	533.50	11	530.27	522.00	-9	386	-2.33%
2019/07/11	6	527.00	3	526.00	529.00	3	390	0.77%
2019/07/10	2	528.50	3	535.00	532.00	-1	389	-0.26%
2019/07/09	116	530.94	17	533.12	525.00	99	392	25.23%	大買/
2019/07/08	1	527.00	15	523.80	525.00	-14	395	-3.54%
2019/07/05	5	519.40	4	518.00	515.00	1	400	0.25%
2019/07/04	6	521.50	5	527.60	521.00	1	405	0.25%
2019/07/03	16	525.50	5	521.00	525.00	11	419	2.62%
2019/07/02	10	540.00	0	0.00	537.00	10	425	2.35%
2019/07/01	0	0.00	4	540.00	539.00	-4	429	-0.93%
2019/06/28	0	0.00	8	523.75	528.00	-8	432	-1.85%
2019/06/27	0	0.00	4	507.50	514.00	-4	435	-0.92%
2019/06/26	3	500.00	1	503.00	503.00	2	438	0.46%
2019/06/25	2	510.00	3	510.00	503.00	-1	439	-0.23%
2019/06/21	4	521.25	6	522.83	523.00	-2	443	-0.45%
2019/06/20	0	0.00	2	514.00	517.00	-2	442	-0.45%
2019/06/19	14	512.50	24	513.50	516.00	-10	445	-2.25%
2019/06/18	1	501.00	10	498.20	505.00	-9	440	-2.04%
2019/06/14	6	490.17	3	489.17	489.00	3	458	0.65%
2019/06/13	0	0.00	27	489.80	491.50	-27	472	-5.72%
2019/06/12	4	485.38	2	487.50	485.00	2	487	0.41%
2019/06/11	4	487.88	0	0.00	488.00	4	497	0.80%
2019/06/10	0	0.00	2	484.25	486.00	-2	498	-0.40%
2019/06/06	0	0.00	2	480.50	477.50	-2	502	-0.40%
2019/06/05	3	481.17	24	486.31	480.00	-21	506	-4.15%
2019/06/03	18	483.06	0	0.00	484.00	18	511	3.52%
2019/05/30	0	0.00	3	470.50	475.00	-3	523	-0.57%
2019/05/29	5	461.00	3	458.00	466.50	2	539	0.37%
2019/05/28	1	457.00	1	463.50	460.50	0	541	0.00%
2019/05/27	0	0.00	17	467.35	470.00	-17	541	-3.14%
2019/05/24	3	472.00	59	469.43	471.00	-56	551	-10.15%
2019/05/23	17	468.53	5	475.90	470.00	12	554	2.16%
2019/05/22	0	0.00	24	496.42	496.00	-24	556	-4.31%
2019/05/21	1	489.00	1	493.50	492.00	0	561	0.00%
2019/05/20	0	0.00	184	499.97	500.00	-184	565	-32.52%	大賣/鉅額交易
2019/05/17	2	511.00	1	509.00	510.00	1	573	0.17%
2019/05/16	1	507.00	1	510.00	504.00	0	619	0.00%
2019/05/15	2	513.50	2	506.00	514.00	0	635	0.00%
2019/05/14	2	497.25	1	504.00	508.00	1	663	0.15%
2019/05/13	3	513.67	1	523.00	508.00	2	664	0.30%
2019/05/10	4	523.50	5	526.40	520.00	-1	677	-0.15%
2019/05/09	16	535.63	4	541.50	532.00	12	678	1.77%
2019/05/08	18	535.22	24	539.96	544.00	-6	681	-0.88%
2019/05/07	6	535.67	13	537.38	535.00	-7	682	-1.03%
2019/05/06	11	532.09	3	531.67	530.00	8	712	1.12%
2019/05/03	13	548.23	19	547.21	551.00	-6	714	-0.84%
2019/05/02	5	538.40	62	527.19	540.00	-57	697	-8.18%
2019/04/30	17	517.71	27	516.81	523.00	-10	690	-1.45%
2019/04/29	14	533.71	6	529.50	528.00	8	680	1.18%
2019/04/26	1	537.00	5	533.00	535.00	-4	674	-0.59%
2019/04/25	4	536.00	4	534.50	536.00	0	676	0.00%
2019/04/24	4	539.75	13	537.31	538.00	-9	681	-1.32%
2019/04/23	12	544.42	8	550.88	533.00	4	687	0.58%
2019/04/22	9	540.44	1	539.00	540.00	8	682	1.17%
2019/04/19	1	535.00	27	531.11	530.00	-26	684	-3.80%
2019/04/18	1	532.00	2	535.00	530.00	-1	694	-0.14%
2019/04/17	4	534.50	4	535.75	534.00	0	702	0.00%
2019/04/16	1	522.00	0	0.00	520.00	1	701	0.14%
2019/04/15	41	525.00	0	0.00	521.00	41	705	5.81%
2019/04/12	17	527.41	10	524.80	521.00	7	703	0.99%
2019/04/11	0	0.00	11	548.82	550.00	-11	698	-1.57%
2019/04/10	24	544.50	1	554.00	542.00	23	709	3.24%
2019/04/09	3	546.33	7	548.00	544.00	-4	704	-0.57%
2019/04/08	1	532.00	20	528.30	535.00	-19	693	-2.74%
2019/04/03	5	517.00	37	521.38	515.00	-32	687	-4.65%
2019/04/02	4	519.25	13	518.08	516.00	-9	687	-1.31%
2019/04/01	10	513.20	40	514.90	512.00	-30	680	-4.41%
2019/03/29	4	518.50	2	523.00	517.00	2	672	0.30%
2019/03/28	3	523.33	8	524.63	525.00	-5	669	-0.75%
2019/03/27	10	524.60	6	528.17	522.00	4	668	0.60%
2019/03/26	6	528.50	23	525.96	533.00	-17	671	-2.53%
2019/03/25	9	519.89	55	519.51	518.00	-46	670	-6.86%
2019/03/22	17	531.82	23	533.04	532.00	-6	668	-0.90%
2019/03/21	1	524.00	25	524.12	530.00	-24	668	-3.59%
2019/03/20	16	525.38	37	521.35	524.00	-21	667	-3.14%
2019/03/19	101	517.54	27	519.33	525.00	74	663	11.15%	大買/
2019/03/18	31	503.65	61	504.54	506.00	-30	650	-4.62%
2019/03/15	10	508.20	59	506.15	504.00	-49	641	-7.64%
2019/03/14	20	523.50	54	523.48	524.00	-34	629	-5.40%
2019/03/13	11	525.18	28	523.68	522.00	-17	635	-2.68%
2019/03/12	25	532.28	3	535.33	531.00	22	638	3.45%
2019/03/11	1	534.00	22	527.95	528.00	-21	647	-3.24%
2019/03/08	10	530.60	16	529.63	531.00	-6	657	-0.91%
2019/03/07	1	546.00	7	548.14	546.00	-6	656	-0.91%
2019/03/06	12	548.83	1.1	555.76	552.00	11	665	1.65%
2019/03/05	3	549.67	9	554.11	555.00	-6	670	-0.89%
2019/03/04	39	556.26	14	560.71	549.00	25	666	3.75%
2019/02/27	16	541.13	45	537.04	545.00	-29	648	-4.47%
2019/02/26	0	0.00	23	541.87	542.00	-23	647	-3.55%
2019/02/25	38	539.13	52	533.65	543.00	-14	650	-2.15%
2019/02/22	22	534.23	11	537.18	527.00	11	651	1.69%
2019/02/21	14	529.29	55	531.42	534.00	-41	643	-6.37%
2019/02/20	16	544.25	25	539.08	539.00	-9	649	-1.39%
2019/02/19	32	538.97	156	536.13	540.00	-124	652	-19.00%	大賣/鉅額交易
2019/02/18	84	544.67	20	544.95	540.00	64	652	9.80%
2019/02/15	155	552.10	20	554.60	543.00	135	647	20.86%	大買/鉅額交易
2019/02/14	73	531.08	9	532.11	523.00	64	616	10.38%
2019/02/13	12	532.67	21	532.38	531.00	-9	609	-1.48%
2019/02/12	8	513.88	10	511.40	510.00	-2	582	-0.34%
2019/02/11	6	510.33	5	518.80	508.00	1	584	0.17%
2019/01/30	4	496.75	4	498.75	500.00	0	583	0.00%
2019/01/29	7	488.71	5	485.40	489.00	2	593	0.34%
2019/01/28	1	485.00	2	488.00	485.00	-1	596	-0.17%
2019/01/25	67	504.31	17	500.24	480.00	50	626	7.98%
2019/01/24	29	496.22	17	491.71	490.50	12	609	1.97%
2019/01/23	3	488.17	7	490.14	487.00	-4	616	-0.65%
2019/01/22	1	487.00	1	492.00	488.50	0	620	0.00%
2019/01/21	14	490.32	4	490.00	491.00	10	630	1.59%
2019/01/18	3	490.67	5	489.90	491.50	-2	643	-0.31%
2019/01/17	8	486.31	2	491.50	484.00	6	657	0.91%
2019/01/16	2	493.50	7	494.00	494.00	-5	658	-0.76%
2019/01/15	1	480.00	5	489.90	495.00	-4	653	-0.61%
2019/01/14	104	474.90	103	474.95	475.00	1	650	0.15%	大買/大賣/
2019/01/11	9	478.28	16	478.00	475.00	-7	652	-1.07%
2019/01/10	7	482.71	37	483.49	486.00	-30	651	-4.61%
2019/01/09	15	474.00	21	471.95	474.00	-6	655	-0.91%
2019/01/07	9	454.00	69	455.48	454.00	-60	667	-8.99%
2019/01/04	0	0.00	3	445.67	447.00	-3	686	-0.44%
2019/01/03	14	441.50	9	444.44	442.00	5	703	0.71%
2019/01/02	14	453.14	9	443.50	453.00	5	721	0.69%
2018/12/28	4	431.50	0	0.00	430.00	4	715	0.56%
2018/12/27	0	0.00	9	436.56	442.00	-9	731	-1.23%
2018/12/26	6	427.42	2	434.25	423.00	4	731	0.55%
2018/12/25	52	428.82	54	428.68	429.00	-2	733	-0.27%
2018/12/24	3	439.17	0	0.00	438.50	3	738	0.41%
2018/12/21	2	442.50	2	446.00	447.50	0	756	0.00%
2018/12/20	1	442.50	3	444.67	445.50	-2	758	-0.26%
2018/12/19	1	452.00	3	454.00	452.00	-2	768	-0.26%
2018/12/18	4	446.50	1	451.00	445.50	3	767	0.39%
2018/12/17	2	454.00	0	0.00	453.00	2	773	0.26%
2018/12/14	1	456.50	41	459.99	466.00	-40	773	-5.17%
2018/12/13	22	459.07	3	455.50	464.00	19	769	2.47%
2018/12/12	5	451.10	4	455.88	451.00	1	771	0.13%
2018/12/11	4	443.88	4	445.75	441.00	0	767	0.00%
2018/12/10	6	448.00	6	446.08	443.00	0	771	0.00%
2018/12/07	3	472.00	2	473.00	466.00	1	771	0.13%
2018/12/06	2	459.00	29	462.81	466.00	-27	766	-3.52%
2018/12/05	3	463.00	5	463.10	465.00	-2	758	-0.26%
2018/12/04	18	477.47	17	496.32	465.00	1	757	0.13%
2018/12/03	11	493.14	20	491.23	498.00	-9	752	-1.20%
2018/11/30	4	456.75	1	460.00	457.50	3	739	0.41%
2018/11/29	2	461.50	25	464.00	464.00	-23	733	-3.13%
2018/11/28	2	441.25	5	449.70	457.00	-3	727	-0.41%
2018/11/27	2	436.50	3	430.50	433.00	-1	721	-0.14%
2018/11/26	0	0.00	2	419.50	421.00	-2	715	-0.28%
2018/11/23	3	415.17	1	417.50	413.50	2	714	0.28%
2018/11/22	10	422.95	2	423.25	420.00	8	710	1.13%
2018/11/21	49	417.54	3	416.67	427.00	46	703	6.54%
2018/11/20	9	401.56	2	401.50	404.00	7	692	1.01%
2018/11/19	29	398.22	4	398.88	409.00	25	691	3.61%
2018/11/16	21	409.60	2	408.50	402.50	19	677	2.81%
2018/11/15	13	418.73	34	406.65	412.00	-21	666	-3.15%
2018/11/14	10	421.30	4	423.38	418.00	6	665	0.90%
2018/11/13	16	410.63	20	409.93	412.00	-4	660	-0.61%
2018/11/12	7	449.29	3	442.50	443.00	4	644	0.62%
2018/11/09	0	0.00	4	463.75	468.50	-4	646	-0.62%
2018/11/08	3	463.50	15	467.37	463.00	-12	645	-1.86%
2018/11/07	7	449.21	6	453.00	453.50	1	636	0.16%
2018/11/06	6	448.75	9	455.00	452.50	-3	628	-0.48%
2018/11/05	7	453.86	4	452.38	449.00	3	617	0.49%
2018/11/02	58	462.33	33	462.70	463.50	25	614	4.07%
2018/11/01	15	428.60	1	433.00	438.00	14	582	2.40%
2018/10/31	43	414.02	4	415.00	410.00	39	565	6.90%
2018/10/30	0	0.00	1	390.00	402.00	-1	558	-0.18%
2018/10/29	38	376.57	27	376.65	394.00	11	572	1.92%
2018/10/26	38	393.54	31	394.66	390.00	7	566	1.24%
2018/10/25	33	390.27	43	392.40	388.00	-10	557	-1.79%
2018/10/24	6	410.83	10	415.60	415.00	-4	545	-0.73%
2018/10/23	11	411.36	11	411.32	406.00	0	543	0.00%
2018/10/22	47	414.24	9	413.61	413.00	38	546	6.95%
2018/10/19	5	402.00	13	403.96	418.00	-8	546	-1.46%
2018/10/18	0	0.00	2	407.50	410.50	-2	549	-0.36%
2018/10/17	17	411.53	8	412.63	408.50	9	552	1.63%
2018/10/16	40	389.38	23	389.11	393.00	17	544	3.12%
2018/10/15	3	400.67	8	397.94	400.00	-5	533	-0.94%
2018/10/12	66	398.23	9	390.06	403.00	57	547	10.42%
2018/10/11	48	367.92	40	365.50	370.00	8	532	1.50%
2018/10/09	11	411.64	16	411.66	406.00	-5	515	-0.97%
2018/10/08	84	451.15	14	451.00	451.00	70	493	14.17%
2018/10/05	6	450.83	4	446.75	438.00	2	483	0.41%
2018/10/04	0	0.00	1	474.50	466.00	-1	470	-0.21%
2018/10/03	56	476.70	1	477.00	470.50	55	471	11.67%
2018/10/02	1	472.00	1	478.50	480.00	0	470	0.00%
2018/10/01	1	472.00	1	476.50	476.50	0	474	0.00%
2018/09/28	15	464.40	18	465.86	465.00	-3	478	-0.63%
2018/09/27	2	450.75	1	453.00	453.00	1	471	0.21%
2018/09/26	3	458.83	6	459.17	453.50	-3	470	-0.64%
2018/09/25	0	0.00	3	437.33	439.00	-3	462	-0.65%
2018/09/21	8	430.19	2	434.00	432.50	6	466	1.29%
2018/09/20	0	0.00	1	451.00	445.00	-1	467	-0.21%
2018/09/19	0	0.00	1	449.50	449.00	-1	473	-0.21%
2018/09/18	1	445.50	0	0.00	451.00	1	488	0.20%
2018/09/17	13	460.31	4	457.25	457.00	9	492	1.83%
2018/09/14	8	454.19	2	455.75	454.00	6	494	1.21%
2018/09/13	2	447.00	3	448.33	455.00	-1	496	-0.20%
2018/09/12	0	0.00	1	455.50	451.50	-1	506	-0.20%
2018/09/11	7	460.86	0	0.00	458.00	7	515	1.36%
2018/09/10	0	0.00	2	455.75	455.00	-2	512	-0.39%
2018/09/07	4	466.38	29	459.07	461.50	-25	516	-4.84%
2018/09/05	1	467.50	1	471.00	471.00	0	564	0.00%
2018/09/04	16	468.03	3	472.50	473.50	13	576	2.25%
2018/09/03	0	0.00	7	463.93	453.50	-7	583	-1.20%
2018/08/29	3	452.17	0	0.00	449.00	3	590	0.51%
2018/08/28	0	0.00	40	458.50	449.00	-40	597	-6.69%
2018/08/27	18	450.81	0	0.00	453.00	18	604	2.98%
2018/08/24	0	0.00	3	457.83	461.00	-3	607	-0.49%
2018/08/23	1	453.50	3	448.33	453.50	-2	610	-0.33%
2018/08/22	0	0.00	50	433.89	430.00	-50	605	-8.25%
2018/08/21	7	426.57	113	431.02	440.00	-106	607	-17.46%	大賣/鉅額交易
2018/08/20	2	439.25	31	443.10	437.00	-29	604	-4.80%
2018/08/17	6	457.17	69	458.33	460.00	-63	596	-10.55%
2018/08/16	7	459.79	6	459.50	456.00	1	593	0.17%
2018/08/15	21	482.26	3	485.17	480.50	18	591	3.04%
2018/08/14	2	481.75	2	482.50	483.50	0	598	0.00%
2018/08/13	1	478.00	4	483.00	488.00	-3	604	-0.50%
2018/08/10	2	489.25	0	0.00	488.50	2	610	0.33%
2018/08/09	1	480.00	8	499.31	499.00	-7	624	-1.12%
2018/08/08	1	496.00	4	500.00	496.00	-3	621	-0.48%
2018/08/07	1.1	493.52	0	0.00	486.00	1.1	618	0.17%
2018/08/06	3	501.00	3	490.50	501.00	0	624	0.00%
2018/08/03	46	490.65	16	483.50	495.00	30	624	4.81%
2018/08/02	2	461.75	5	458.90	459.00	-3	615	-0.49%
2018/08/01	5	469.40	0	0.00	469.50	5	643	0.78%
2018/07/31	2	468.25	4	470.50	466.00	-2	677	-0.30%
2018/07/30	0	0.00	1	478.50	475.50	-1	687	-0.15%
2018/07/27	0	0.00	1	473.00	475.00	-1	687	-0.15%
2018/07/26	1	475.50	2	477.50	475.50	-1	689	-0.15%
2018/07/25	1	463.50	5	474.00	475.00	-4	693	-0.58%
2018/07/24	5	470.00	1	472.50	470.00	4	695	0.57%
2018/07/23	15	454.83	0	0.00	457.00	15	716	2.09%
2018/07/20	0	0.00	2	475.25	475.00	-2	729	-0.27%
2018/07/19	21	469.93	46	468.74	472.00	-25	728	-3.43%
2018/07/18	1	502.00	9	500.39	504.00	-8	717	-1.11%
2018/07/17	0	0.00	4	485.75	485.00	-4	729	-0.55%
2018/07/16	7	483.07	4	484.75	481.00	3	751	0.40%
2018/07/13	3	494.00	0	0.00	493.50	3	760	0.39%
2018/07/12	5	480.70	7	482.79	488.50	-2	777	-0.26%
2018/07/11	1	477.00	9	480.50	477.50	-8	790	-1.01%
2018/07/10	2	483.50	1	482.00	491.00	1	791	0.13%
2018/07/09	7	477.43	1	482.00	475.00	6	794	0.76%
2018/07/06	5	478.50	4	487.00	479.00	1	792	0.13%
2018/07/05	0	0.00	3	496.00	495.00	-3	785	-0.38%
2018/07/04	3	510.67	6	511.83	508.00	-3	791	-0.38%
2018/07/03	0	0.00	7	518.00	513.00	-7	792	-0.88%
2018/07/02	1	512.00	7	517.71	512.00	-6	794	-0.76%
2018/06/29	2	512.00	4	513.25	512.00	-2	789	-0.25%
2018/06/28	5	498.60	35	503.29	494.00	-30	778	-3.86%
2018/06/27	9	518.11	62	518.29	508.00	-53	773	-6.85%
2018/06/26	32	508.25	1	512.00	513.00	31	761	4.07%
2018/06/25	12	516.08	13	514.69	508.00	-1	756	-0.13%
2018/06/22	38	524.34	16	525.56	525.00	22	759	2.89%
2018/06/21	42	532.33	28	539.32	524.00	14	756	1.85%
2018/06/20	26	514.27	9	516.22	517.00	17	748	2.27%
2018/06/19	4	516.75	2	519.00	516.00	2	741	0.27%
2018/06/15	34	526.74	0	0.00	525.00	34	739	4.60%
2018/06/14	3	536.67	49	538.96	532.00	-46	732	-6.28%
2018/06/13	44	523.39	19	517.89	522.00	25	710	3.52%
2018/06/12	4	502.00	12	500.08	502.00	-8	689	-1.16%
2018/06/11	4	490.88	0	0.00	490.00	4	688	0.58%
2018/06/08	1	496.00	1	494.50	497.50	0	687	0.00%
2018/06/07	6	503.17	0	0.00	496.00	6	716	0.84%
2018/06/06	3	509.33	0	0.00	506.00	3	722	0.42%
2018/06/05	7	509.71	7	510.43	518.00	0	726	0.00%
2018/06/04	0	0.00	7	500.57	510.00	-7	742	-0.94%
2018/06/01	2	490.00	0	0.00	490.00	2	749	0.27%
2018/05/31	4	481.88	48	482.67	499.00	-44	752	-5.85%
2018/05/30	12	478.00	0	0.00	479.00	12	750	1.60%
2018/05/29	7	485.07	0	0.00	484.50	7	768	0.91%
2018/05/28	0	0.00	4	492.00	489.50	-4	768	-0.52%
2018/05/24	10	472.50	31	469.34	475.00	-21	773	-2.72%
2018/05/23	3	471.33	0	0.00	473.00	3	773	0.39%
2018/05/22	6	478.00	17	476.12	475.00	-11	767	-1.43%
2018/05/21	19	468.61	3	472.00	466.00	16	770	2.08%
2018/05/18	2	472.00	1	476.50	471.00	1	771	0.13%
2018/05/17	28	464.61	10	471.80	473.00	18	788	2.28%
2018/05/16	64	453.05	42	451.20	459.00	22	775	2.84%
2018/05/15	11	459.27	7	451.29	447.00	4	785	0.51%
2018/05/14	66	462.87	12	462.29	458.50	54	809	6.67%
2018/05/11	1	457.00	7	456.00	456.00	-6	805	-0.75%
2018/05/10	33	446.73	2	457.00	447.50	31	801	3.87%
2018/05/09	53	453.38	9	453.78	449.50	44	804	5.47%
2018/05/08	15	445.47	57	433.93	430.50	-42	776	-5.41%
2018/05/07	10	463.35	59	466.72	469.00	-49	746	-6.56%
2018/05/04	5	450.00	31	451.16	447.00	-26	768	-3.38%
2018/05/03	3	458.67	4	457.38	455.50	-1	776	-0.13%
2018/05/02	1	471.50	53	455.16	468.00	-52	787	-6.61%
2018/04/30	4	452.50	38	452.25	460.50	-34	784	-4.33%
2018/04/27	20	451.30	35	449.54	461.00	-15	796	-1.88%
2018/04/26	18	451.69	15	463.53	437.00	3	774	0.39%
2018/04/25	4	462.25	0	0.00	466.00	4	760	0.53%
2018/04/24	18	470.47	9	473.33	470.00	9	764	1.18%
2018/04/23	12	469.63	60	471.38	468.00	-48	755	-6.35%
2018/04/20	23	466.59	36	477.68	460.00	-13	741	-1.75%
2018/04/19	0	0.00	62	494.75	490.00	-62	730	-8.49%
2018/04/18	7	500.36	134	498.44	496.00	-127	724	-17.53%	大賣/鉅額交易
2018/04/17	30	516.00	6	528.33	505.00	24	710	3.38%
2018/04/16	21	538.57	0	0.00	538.00	21	707	2.97%
2018/04/13	2	546.00	10	545.90	545.00	-8	709	-1.13%
2018/04/12	11	534.27	2	533.50	535.00	9	707	1.27%
2018/04/11	1	535.00	1	550.00	535.00	0	709	0.00%
2018/04/10	4	554.75	1	549.00	545.00	3	737	0.41%
2018/04/09	0	0.00	44	550.20	550.00	-44	739	-5.95%
2018/04/03	19	559.89	1	555.00	551.00	18	751	2.40%
2018/04/02	1	567.00	12	567.33	567.00	-11	754	-1.46%
2018/03/31	10	576.40	0	0.00	580.00	10	757	1.32%
2018/03/30	3	577.00	5	577.00	577.00	-2	762	-0.26%
2018/03/29	3	569.00	0	0.00	568.00	3	768	0.39%
2018/03/28	10	574.30	15	573.40	574.00	-5	776	-0.64%
2018/03/27	5	588.00	19	592.11	580.00	-14	773	-1.81%
2018/03/26	7	572.86	1	576.00	578.00	6	769	0.78%
2018/03/23	13	563.00	37	565.03	568.00	-24	774	-3.10%
2018/03/22	14	588.00	17	589.94	580.00	-3	774	-0.39%
2018/03/21	0	0.00	4	592.25	591.00	-4	777	-0.51%
2018/03/20	5	586.60	4	587.50	589.00	1	787	0.13%
2018/03/19	31	591.71	15	589.07	590.00	16	803	1.99%
2018/03/16	23	592.83	18	595.72	594.00	5	807	0.62%
2018/03/15	22	597.41	35	597.03	600.00	-13	843	-1.54%
2018/03/14	20	584.55	14	586.86	582.00	6	844	0.71%
2018/03/13	145	596.75	12	597.08	591.00	133	861	15.44%	大買/鉅額交易
2018/03/12	16	573.19	15	570.47	566.00	1	863	0.12%
2018/03/09	6	566.17	6	565.33	570.00	0	866	0.00%
2018/03/08	37	568.11	27	561.41	573.00	10	863	1.16%
2018/03/07	14	545.71	5	540.60	541.00	9	847	1.06%
2018/03/06	9	523.44	11	522.27	523.00	-2	840	-0.24%
2018/03/05	7	519.14	2	517.50	512.00	5	842	0.59%
2018/03/02	6	521.50	7	521.29	511.00	-1	853	-0.12%
2018/03/01	1	550.00	9	546.33	546.00	-8	850	-0.94%
2018/02/27	4	564.50	8	564.63	555.00	-4	849	-0.47%
2018/02/26	5	562.00	1	552.00	561.00	4	849	0.47%
2018/02/23	1	557.00	0	0.00	550.00	1	845	0.12%
2018/02/22	0	0.00	2	548.50	550.00	-2	854	-0.23%
2018/02/21	7	561.29	21	557.81	555.00	-14	863	-1.62%
2018/02/12	2	544.00	3	542.00	537.00	-1	869	-0.12%
2018/02/09	27	514.46	23	499.72	527.00	4	894	0.45%
2018/02/08	6	545.33	46	539.57	535.00	-40	872	-4.58%
2018/02/07	9	548.22	32	548.91	552.00	-23	878	-2.62%
2018/02/06	53	539.77	34	552.79	526.00	19	885	2.15%
2018/02/05	22	579.86	24	576.08	584.00	-2	871	-0.23%
2018/02/02	8	594.75	3	594.67	590.00	5	881	0.57%
2018/02/01	18	597.11	14	600.21	596.00	4	903	0.44%
2018/01/31	3	604.33	13	605.77	610.00	-10	916	-1.09%
2018/01/30	20	606.70	12	613.25	601.00	8	954	0.84%
2018/01/29	32	613.16	43	612.60	620.00	-11	979	-1.12%
2018/01/26	11	593.73	43	589.86	591.00	-32	1,011	-3.16%
2018/01/25	22	587.55	26	598.65	581.00	-4	1,010	-0.40%
2018/01/24	18	581.94	33	580.79	585.00	-15	1,029	-1.46%
2018/01/23	49	597.92	36	593.67	588.00	13	1,034	1.26%
2018/01/22	9	586.89	4	585.25	584.00	5	1,019	0.49%
2018/01/19	26	580.88	12	581.42	580.00	14	1,025	1.37%
2018/01/18	28	584.04	26	587.23	580.00	2	1,032	0.19%
2018/01/17	3	580.33	23	581.13	575.00	-20	1,064	-1.88%
2018/01/16	31	580.42	30	580.90	577.00	1	1,061	0.09%
2018/01/15	59	591.44	10	591.80	592.00	49	1,056	4.64%
2018/01/12	9	579.44	4	580.75	580.00	5	1,048	0.48%
2018/01/11	9	574.78	4	573.50	574.00	5	1,058	0.47%
2018/01/10	5	565.80	29	567.00	568.00	-24	1,076	-2.23%
2018/01/09	11	581.82	7	582.86	588.00	4	1,078	0.37%
2018/01/08	14	594.57	0	0.00	591.00	14	1,081	1.29%
2018/01/05	12	605.75	15	605.87	603.00	-3	1,082	-0.28%
2018/01/04	34	618.50	23	624.87	620.00	11	1,078	1.02%
2018/01/03	9	597.44	21	598.62	600.00	-12	1,063	-1.13%
2018/01/02	13	586.08	63	582.37	578.00	-50	1,089	-4.59%