祥碩 (5269)-國泰券商分點個股進出

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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/11/21	9	1681.12	3	1709.99	1680.00	6	965	0.62%
2024/11/20	20	1645.00	22	1655.68	1630.00	-2	960	-0.21%
2024/11/19	0	1619.09	0	1625.00	1620.00	0	961	0.00%
2024/11/18	0	1622.74	10.4	1610.33	1600.00	-10.3	974	-1.06%
2024/11/15	35	1660.14	44	1660.46	1655.00	-9	991	-0.91%
2024/11/14	15	1635.36	3	1640.00	1650.00	12	1,015	1.18%
2024/11/13	1	1705.17	8	1706.25	1710.00	-7	1,006	-0.69%
2024/11/12	42	1798.09	4	1720.01	1720.00	38	1,013	3.75%
2024/11/11	87	1784.25	2	1765.00	1795.00	85	993	8.55%
2024/11/08	6	1805.83	23	1815.00	1785.00	-17	1,005	-1.69%
2024/11/07	55	1772.09	45	1780.22	1795.00	10	1,002	1.00%
2024/11/06	0	1673.33	0	1675.00	1675.00	0	991	0.00%
2024/11/05	32	1667.50	0	1655.00	1650.00	32	1,001	3.20%
2024/11/04	16	1626.88	4.1	1626.23	1630.00	11.9	1,016	1.17%
2024/11/01	3	1550.09	4	1553.76	1600.00	-1	1,016	-0.10%
2024/10/30	11	1659.09	17	1660.00	1630.00	-6	1,020	-0.59%
2024/10/29	12	1605.40	10	1600.00	1595.00	2	1,023	0.20%
2024/10/28	0	1650.77	9	1686.11	1645.00	-9	1,027	-0.88%
2024/10/25	1	1665.06	7	1660.71	1680.00	-6	1,025	-0.58%
2024/10/24	0	1709.17	0	1695.00	1695.00	0	1,021	0.00%
2024/10/23	2	1720.01	1	1710.00	1710.00	1	1,027	0.10%
2024/10/22	84	1730.54	4	1727.50	1740.00	80	1,026	7.80%
2024/10/21	0	1618.33	14	1568.22	1655.00	-14	1,014	-1.38%
2024/10/18	8	1600.53	10.1	1541.58	1505.00	-2.1	1,002	-0.21%
2024/10/17	7	1575.06	21	1595.95	1585.00	-14	1,001	-1.40%
2024/10/16	15	1617.66	0	1620.00	1625.00	15	1,004	1.50%
2024/10/15	45	1615.34	2	1615.00	1610.00	43	1,005	4.28%
2024/10/14	5	1661.96	40	1652.13	1660.00	-35	999	-3.50%
2024/10/11	14	1567.15	15	1565.00	1565.00	-1	985	-0.10%
2024/10/09	1	1550.06	0	0.00	1540.00	1	989	0.10%
2024/10/08	7	1526.43	51	1541.01	1575.00	-44	992	-4.44%
2024/10/07	0	1572.06	7	1562.86	1580.00	-7	996	-0.70%
2024/10/04	0	1588.85	38	1589.61	1575.00	-38	1,011	-3.75%
2024/10/01	1	1609.88	27	1590.00	1580.00	-26	1,014	-2.56%
2024/09/30	5	1626.09	11	1631.82	1615.00	-6	1,032	-0.58%
2024/09/27	3	1731.63	3.1	1716.63	1710.00	0	1,034	0.00%
2024/09/26	5.1	1650.37	0	1660.00	1685.00	5.1	1,028	0.49%
2024/09/25	0	1609.75	0	1620.00	1630.00	0	1,016	0.00%
2024/09/24	0	1506.43	1	1554.96	1520.00	-1	1,005	-0.10%
2024/09/23	3	1480.03	1	1490.01	1490.00	2	996	0.20%
2024/09/20	52.2	1488.32	2	1480.01	1480.00	50.2	1,006	4.99%
2024/09/19	0	1532.50	0	1555.00	1550.00	0	1,003	0.00%
2024/09/18	50	1482.30	11	1480.91	1475.00	39	1,013	3.85%
2024/09/16	1	1569.22	1	1525.02	1525.00	0	1,023	0.00%
2024/09/13	12	1568.75	3	1576.66	1570.00	9	1,038	0.87%
2024/09/12	86	1579.01	1.1	1589.51	1585.00	85	1,061	8.00%
2024/09/11	5	1493.98	3	1490.00	1490.00	2	1,065	0.19%
2024/09/10	29	1501.38	19	1500.26	1500.00	10	1,073	0.94%
2024/09/09	10	1493.96	0	1460.00	1470.00	10	1,088	0.92%
2024/09/06	1.1	1522.03	11	1505.91	1480.00	-9.9	1,090	-0.91%
2024/09/05	0	1563.06	5	1550.06	1555.00	-5	1,076	-0.46%
2024/09/04	5	1589.88	17	1567.35	1560.00	-12	1,078	-1.11%
2024/09/03	13	1760.39	4	1761.23	1730.00	9	1,056	0.85%
2024/09/02	10	1742.51	13	1742.69	1735.00	-3	1,046	-0.29%
2024/08/30	6	1786.64	3	1748.63	1770.00	3	1,048	0.29%
2024/08/29	7	1741.43	1	1705.05	1750.00	6	1,043	0.58%
2024/08/28	3	1726.66	0	1730.00	1725.00	3	1,047	0.29%
2024/08/27	8	1745.62	1	1764.96	1720.00	7	1,051	0.67%
2024/08/26	1	1788.40	2	1725.01	1730.00	-1	1,061	-0.09%
2024/08/23	59	1736.18	2	1725.02	1750.00	57	1,081	5.27%
2024/08/22	36	1658.47	1	1635.01	1645.00	35	1,087	3.22%
2024/08/21	50	1651.50	1	1684.96	1645.00	49	1,082	4.53%
2024/08/20	10	1722.49	24.1	1703.29	1715.00	-14	1,079	-1.30%
2024/08/19	1	1673.70	18.1	1625.38	1650.00	-17	1,064	-1.60%
2024/08/16	23	1590.00	3	1586.78	1610.00	20	1,043	1.92%
2024/08/15	10	1495.00	5	1515.00	1480.00	5	1,008	0.50%
2024/08/14	54	1530.56	5.1	1542.73	1510.00	48.9	1,004	4.87%
2024/08/13	1	1525.03	11	1530.45	1525.00	-10	991	-1.01%
2024/08/12	4	1539.99	6	1534.17	1540.00	-2	994	-0.20%
2024/08/09	18	1441.69	4	1437.85	1485.00	14	988	1.42%
2024/08/08	9	1422.77	5	1435.99	1380.00	4	990	0.40%
2024/08/07	15	1486.33	2	1500.00	1500.00	13	975	1.33%
2024/08/06	15	1364.30	7	1361.44	1380.00	8	973	0.82%
2024/08/05	5.1	1360.00	0.2	1360.00	1360.00	4.9	963	0.51%
2024/08/02	1	1529.65	1.5	1518.34	1510.00	-0.5	967	-0.05%
2024/08/01	13	1686.93	11	1674.55	1620.00	2	972	0.21%
2024/07/31	136	1668.27	0	1670.00	1665.00	136	970	14.02%	大買/鉅額交易
2024/07/30	11.2	1635.28	23	1568.92	1640.00	-11.8	971	-1.21%
2024/07/29	9	1617.20	18.1	1586.87	1570.00	-9.1	972	-0.93%
2024/07/26	17.1	1594.46	10	1540.01	1615.00	7.1	971	0.73%
2024/07/23	18	1679.73	26	1667.89	1660.00	-8	964	-0.83%
2024/07/22	15.1	1672.41	10	1660.50	1665.00	5.1	967	0.52%
2024/07/19	39	1828.97	24	1826.67	1790.00	15	960	1.57%
2024/07/18	15.1	1801.10	48	1815.52	1825.00	-32.9	967	-3.40%
2024/07/17	22	1889.33	2	1892.50	1875.00	20	963	2.08%
2024/07/16	53	1895.47	1	1880.02	1890.00	52	969	5.37%
2024/07/15	75.1	1872.81	120.1	1867.51	1860.00	-45	975	-4.62%	大賣/
2024/07/12	9	1958.87	8	1961.87	1900.00	1	972	0.10%
2024/07/11	43	1986.98	5.1	1985.30	2020.00	38	966	3.93%
2024/07/10	60	1920.09	4	1935.00	1930.00	56	959	5.84%
2024/07/09	4	1921.29	32	1921.56	1935.00	-28	958	-2.92%
2024/07/08	36.8	1942.04	315	1907.82	1895.00	-278.2	964	-28.84%	大賣/鉅額交易
2024/07/05	101	1989.66	1	2009.97	1975.00	100	959	10.43%	大買/
2024/07/04	100.1	2006.32	40	2026.25	2000.00	60.1	959	6.27%
2024/07/03	1	2114.17	2	2070.02	2115.00	-1	949	-0.10%
2024/07/02	0	2119.29	3	2159.97	2085.00	-3	944	-0.32%
2024/07/01	11	2175.01	3	2166.67	2170.00	8	943	0.85%
2024/06/28	3	2243.34	2	2222.98	2240.00	1	956	0.10%
2024/06/27	7	2192.84	2	2145.01	2150.00	5	952	0.53%
2024/06/26	14.2	2206.41	5	2165.01	2220.00	9.2	973	0.94%
2024/06/25	4	2098.66	3	2048.37	2090.00	1	972	0.10%
2024/06/24	2.1	2102.09	25	2064.40	2050.00	-22.9	979	-2.34%
2024/06/21	3	2240.16	18	2254.72	2190.00	-15	989	-1.52%
2024/06/20	27.3	2341.22	2	2334.98	2310.00	25.3	998	2.54%
2024/06/19	84.3	2334.03	2	2295.02	2365.00	82.3	982	8.38%
2024/06/18	47.1	2266.15	67	2250.82	2250.00	-19.9	959	-2.08%
2024/06/17	18	2237.75	1	2185.04	2210.00	17	947	1.80%
2024/06/14	58	2188.71	6.1	2149.96	2210.00	52	944	5.50%
2024/06/13	6	2005.02	3.1	2005.63	2045.00	3	920	0.32%
2024/06/12	7	2012.86	10	1995.00	2000.00	-3	917	-0.33%
2024/06/11	10.1	2057.40	5	2048.00	2045.00	5.1	918	0.55%
2024/06/07	0	2002.50	0	2000.00	1985.00	0	912	0.00%
2024/06/06	30	2062.00	0	2035.00	2025.00	30	926	3.24%
2024/06/05	4.5	1994.45	1	1984.92	1995.00	3.5	930	0.38%
2024/06/04	21	2012.62	3.3	2000.16	1980.00	17.7	938	1.89%
2024/06/03	41	2084.14	3	2080.00	2065.00	38	945	4.02%
2024/05/31	23.2	2006.98	3.7	2016.49	2000.00	19.5	940	2.07%
2024/05/30	26	2012.90	47.3	2012.23	2045.00	-21.3	939	-2.27%
2024/05/29	16	2147.50	6.1	2149.83	2085.00	10	938	1.06%
2024/05/28	53.1	2080.62	7	2050.35	2125.00	46	915	5.02%
2024/05/27	48	2003.65	0	2012.73	1960.00	48	906	5.30%
2024/05/24	3	1933.50	0	1957.58	1960.00	3	925	0.32%
2024/05/23	6	1869.19	2	1865.56	1900.00	4	922	0.43%
2024/05/22	0	1877.00	0	1880.00	1870.00	0	943	0.00%
2024/05/21	3.1	1866.91	2	1860.01	1870.00	1.1	960	0.11%
2024/05/20	10	1933.01	3	1948.37	1915.00	7	967	0.72%
2024/05/17	3.1	1946.48	4	1937.50	1935.00	-0.9	1,002	-0.09%
2024/05/16	11	1964.98	1	1950.48	1950.00	10	1,038	0.96%
2024/05/15	9	1940.50	6	1915.84	1925.00	3	1,053	0.29%
2024/05/14	31	1958.07	8.1	1963.79	1970.00	23	1,063	2.16%
2024/05/13	0	1843.26	3	1833.33	1830.00	-3	1,054	-0.28%
2024/05/10	4	1873.71	2	1912.48	1860.00	2	1,071	0.19%
2024/05/09	4	1889.80	10	1855.50	1820.00	-6	1,084	-0.55%
2024/05/08	6	1869.23	7	1888.58	1910.00	-1	1,089	-0.09%
2024/05/07	2.1	1859.28	1	1854.97	1840.00	1.1	1,101	0.10%
2024/05/06	14.1	2003.14	21	1920.73	1905.00	-6.9	1,091	-0.63%
2024/05/03	79	2054.18	7	2069.28	2035.00	72	1,099	6.55%
2024/05/02	16	1995.62	0	1995.00	1980.00	16	1,105	1.45%
2024/04/30	1	1930.09	1	1920.02	1950.00	0	1,116	0.00%
2024/04/29	3	1938.37	3	1959.99	1945.00	0	1,150	0.00%
2024/04/26	6.9	1907.51	4	1888.79	1905.00	2.9	1,190	0.24%
2024/04/25	4.1	1855.08	5	1848.00	1835.00	-0.9	1,190	-0.07%
2024/04/24	11	1956.35	3.1	1923.54	1960.00	8	1,180	0.67%
2024/04/23	12.4	1791.55	17	1805.29	1815.00	-4.6	1,182	-0.39%
2024/04/22	13.4	1837.62	12	1826.67	1815.00	1.4	1,184	0.12%
2024/04/19	3.3	1954.92	3	1968.32	1920.00	0.3	1,194	0.03%
2024/04/18	3	2038.57	14	2053.93	2045.00	-11	1,193	-0.92%
2024/04/17	1	2090.16	0	2095.00	2070.00	1	1,205	0.09%
2024/04/16	0	2124.05	0	2117.50	2090.00	0	1,217	0.00%
2024/04/15	7.1	2214.36	2	2224.99	2195.00	5.1	1,228	0.41%
2024/04/12	2	2252.51	0	2230.00	2245.00	2	1,236	0.16%
2024/04/11	4	2352.52	4	2363.74	2335.00	0	1,255	0.00%
2024/04/10	1	2315.17	9.3	2329.28	2315.00	-8.3	1,253	-0.66%
2024/04/09	8	2396.22	35	2390.14	2390.00	-27	1,260	-2.14%
2024/04/08	5.1	2530.88	2.1	2545.91	2515.00	3	1,254	0.24%
2024/04/03	100	2522.50	24	2526.88	2550.00	76	1,251	6.07%
2024/04/02	4.1	2527.10	16	2475.00	2535.00	-11.9	1,255	-0.95%
2024/04/01	18	2432.46	1	2405.01	2465.00	17	1,251	1.36%
2024/03/29	42	2405.83	7.1	2401.77	2395.00	34.9	1,253	2.78%
2024/03/28	12	2294.58	3	2303.31	2310.00	9	1,236	0.73%
2024/03/27	18	2342.73	2	2374.96	2230.00	16	1,241	1.29%
2024/03/26	14	2389.56	2	2362.57	2295.00	12	1,233	0.97%
2024/03/25	37	2346.26	6.2	2357.26	2325.00	30.8	1,218	2.53%
2024/03/22	0	2185.79	11	2171.82	2190.00	-11	1,199	-0.92%
2024/03/21	2	2210.05	2	2217.50	2195.00	0	1,202	0.00%
2024/03/20	0	2224.72	6.1	2204.26	2200.00	-6	1,208	-0.50%
2024/03/19	0	2276.00	3	2276.66	2235.00	-3	1,223	-0.24%
2024/03/18	5.1	2295.90	0	2305.00	2300.00	5.1	1,253	0.40%
2024/03/15	6	2315.77	2	2284.99	2260.00	4	1,266	0.32%
2024/03/14	1	2278.97	8	2290.62	2260.00	-7	1,266	-0.55%
2024/03/13	5	2254.99	6	2300.82	2210.00	-1	1,288	-0.08%
2024/03/12	25	2344.80	20	2344.00	2290.00	5	1,304	0.38%
2024/03/11	43	2262.51	5	2218.01	2290.00	38	1,294	2.94%
2024/03/08	4	2192.50	4	2256.22	2190.00	0	1,291	0.00%
2024/03/07	4	2288.69	0	2255.00	2255.00	4	1,294	0.31%
2024/03/06	1	2360.40	2.2	2389.68	2365.00	-1.2	1,312	-0.09%
2024/03/05	3	2396.66	9	2400.55	2425.00	-6	1,319	-0.45%
2024/03/04	41	2346.47	5	2301.02	2390.00	36	1,333	2.70%
2024/03/01	5	2361.98	39	2365.13	2375.00	-34	1,334	-2.55%
2024/02/29	1.1	2344.93	20	2352.25	2355.00	-18.9	1,330	-1.42%
2024/02/27	38	2305.11	18.3	2295.02	2250.00	19.8	1,327	1.49%
2024/02/26	6	2265.80	1.1	2245.85	2250.00	5	1,313	0.38%
2024/02/23	10	2249.01	71.1	2223.47	2280.00	-61	1,314	-4.65%
2024/02/22	13	2139.23	4.8	2134.57	2165.00	8.3	1,296	0.64%
2024/02/21	0	2091.67	14.1	2081.67	2065.00	-14.1	1,286	-1.10%
2024/02/20	54	2083.81	2	2114.87	2140.00	52	1,287	4.04%
2024/02/19	7.1	1985.59	17	1963.24	2005.00	-9.9	1,260	-0.79%
2024/02/16	13	1914.58	14	1930.71	1885.00	-1	1,246	-0.08%
2024/02/15	54	1960.09	16	1959.06	1985.00	38	1,257	3.03%
2024/02/05	17	1872.94	1	1874.98	1875.00	16	1,257	1.27%
2024/02/02	41	1974.51	9	1954.44	1940.00	32	1,257	2.54%
2024/02/01	5	1924.00	10	1923.00	1940.00	-5	1,267	-0.39%
2024/01/31	35	1858.00	2	1837.51	1860.00	33	1,255	2.63%
2024/01/30	5	1885.00	1	1900.00	1895.00	4	1,254	0.32%
2024/01/29	3.1	1846.44	11	1825.46	1835.00	-7.9	1,254	-0.63%
2024/01/26	2	1785.11	28	1813.39	1810.00	-26	1,273	-2.04%
2024/01/25	10	1840.50	5	1823.00	1820.00	5	1,275	0.39%
2024/01/24	15	1857.00	9.2	1827.13	1825.00	5.9	1,275	0.46%
2024/01/23	32.2	1914.34	22	1928.41	1895.00	10.2	1,281	0.79%
2024/01/22	81	1895.99	34.7	1880.86	1925.00	46.3	1,280	3.62%
2024/01/19	30	1943.83	9.1	1935.21	1920.00	20.9	1,249	1.67%
2024/01/18	28	1886.96	43	1887.44	1885.00	-15	1,260	-1.19%
2024/01/17	5	1878.98	3	1878.33	1870.00	2	1,302	0.16%
2024/01/16	4.1	1888.72	8.1	1882.01	1865.00	-4.1	1,311	-0.31%
2024/01/15	25	1929.90	5	1923.01	1955.00	20	1,314	1.52%
2024/01/12	7.4	1865.28	5	1848.00	1840.00	2.4	1,325	0.18%
2024/01/11	44.8	1915.67	39.1	1916.26	1910.00	5.8	1,323	0.44%
2024/01/10	16.1	1881.62	9	1881.67	1910.00	7.1	1,318	0.53%
2024/01/09	46	1835.22	15	1834.00	1860.00	31	1,309	2.37%
2024/01/08	7	1742.16	38	1757.50	1775.00	-31	1,298	-2.39%
2024/01/05	44.1	1726.92	16	1724.06	1730.00	28.1	1,298	2.16%
2024/01/04	13	1687.30	83	1646.57	1650.00	-70	1,282	-5.46%
2024/01/03	37	1666.76	5	1703.99	1660.00	32	1,291	2.48%
2024/01/02	0	1769.29	119	1762.95	1745.00	-119	1,287	-9.25%	大賣/鉅額交易
2023/12/29	2	1800.00	5	1791.01	1815.00	-3	1,316	-0.23%
2023/12/28	3	1804.99	115.1	1781.43	1795.00	-112	1,342	-8.35%	大賣/鉅額交易
2023/12/27	26	1798.46	47	1794.89	1810.00	-21	1,348	-1.56%
2023/12/26	7	1787.84	5	1788.00	1785.00	2	1,349	0.15%
2023/12/25	4	1778.70	4	1766.25	1755.00	0	1,347	0.00%
2023/12/22	14	1729.64	11.6	1723.23	1740.00	2.5	1,344	0.18%
2023/12/21	7	1660.00	4	1681.24	1680.00	3	1,334	0.22%
2023/12/20	4	1647.48	1	1645.00	1630.00	3	1,345	0.22%
2023/12/19	1	1650.00	15	1609.00	1645.00	-14	1,361	-1.03%
2023/12/18	3	1635.21	4	1648.75	1640.00	-1	1,377	-0.07%
2023/12/15	3	1638.42	7	1658.57	1635.00	-4	1,392	-0.28%
2023/12/14	14.1	1726.60	17	1720.00	1685.00	-2.9	1,409	-0.21%
2023/12/13	19.5	1681.32	6	1685.01	1725.00	13.5	1,426	0.94%
2023/12/12	114	1584.39	10	1585.94	1590.00	104	1,424	7.30%	大買/鉅額交易
2023/12/11	0	1551.50	4	1548.73	1550.00	-4	1,428	-0.28%
2023/12/08	123.1	1584.96	15.2	1573.42	1570.00	107.9	1,432	7.53%	大買/鉅額交易
2023/12/07	2	1502.50	7.4	1481.71	1505.00	-5.3	1,403	-0.38%
2023/12/06	5	1475.01	7	1455.00	1470.00	-2	1,392	-0.14%
2023/12/05	4.1	1448.85	15	1448.67	1435.00	-10.9	1,394	-0.78%
2023/12/04	12.3	1503.24	5	1516.00	1470.00	7.3	1,394	0.53%
2023/12/01	33	1500.46	195	1503.33	1515.00	-162	1,383	-11.71%	大賣/鉅額交易
2023/11/30	1	1449.98	46	1456.30	1440.00	-45	1,364	-3.30%
2023/11/29	3	1469.99	251	1455.86	1455.00	-248	1,355	-18.29%	大賣/鉅額交易
2023/11/28	6	1480.00	5	1485.99	1490.00	1	1,342	0.07%
2023/11/27	1	1435.06	86	1435.99	1425.00	-85	1,333	-6.37%
2023/11/24	0	1475.00	78	1458.14	1450.00	-78	1,337	-5.83%
2023/11/23	8	1542.47	32	1544.22	1505.00	-24	1,349	-1.78%
2023/11/22	2	1490.00	51	1490.00	1495.00	-49	1,346	-3.64%
2023/11/21	10	1499.00	23	1491.30	1495.00	-13	1,341	-0.97%
2023/11/20	11	1501.37	53	1498.39	1490.00	-42	1,337	-3.14%
2023/11/17	15	1538.97	5	1526.08	1525.00	10	1,325	0.76%
2023/11/16	4	1488.81	35	1502.72	1550.00	-31	1,314	-2.36%
2023/11/15	9	1521.68	11	1518.18	1500.00	-2	1,301	-0.15%
2023/11/14	20	1496.76	4	1513.83	1540.00	16	1,279	1.25%
2023/11/13	62	1448.31	7	1441.41	1445.00	55	1,246	4.41%
2023/11/10	36	1383.05	13	1369.62	1390.00	23	1,228	1.87%
2023/11/09	27	1400.00	25	1386.60	1360.00	2	1,218	0.16%
2023/11/08	0	1345.00	1	1359.99	1370.00	-1	1,191	-0.08%
2023/11/07	1	1325.05	19	1336.84	1350.00	-18	1,195	-1.51%
2023/11/06	5	1303.85	1	1245.97	1310.00	4	1,198	0.33%
2023/11/03	8	1283.05	13	1257.31	1235.00	-5	1,179	-0.42%
2023/11/02	25	1323.40	56	1315.80	1315.00	-31	1,155	-2.68%
2023/11/01	2	1332.47	2	1310.00	1310.00	0	1,137	0.00%
2023/10/31	2	1369.95	15	1347.66	1315.00	-13	1,125	-1.15%
2023/10/30	57	1353.77	45	1366.99	1345.00	12	1,110	1.08%
2023/10/27	6	1278.33	2	1265.01	1270.00	4	1,077	0.37%
2023/10/26	13	1257.69	9	1265.56	1240.00	4	1,071	0.37%
2023/10/25	18	1324.46	6.1	1375.65	1325.00	12	1,055	1.13%
2023/10/24	36	1269.17	2	1269.65	1270.00	34	1,018	3.33%
2023/10/23	1	1230.14	6	1238.33	1210.00	-5	1,010	-0.49%
2023/10/20	37	1261.62	1.1	1260.24	1265.00	36	1,006	3.57%
2023/10/19	2	1212.51	2	1190.01	1230.00	0	984	0.00%
2023/10/18	27	1218.89	7	1213.57	1210.00	20	993	2.01%
2023/10/17	9	1220.56	0	1241.89	1200.00	9	992	0.91%
2023/10/16	8	1214.36	1	1200.00	1200.00	7	1,009	0.70%
2023/10/13	0	1241.47	3	1231.65	1235.00	-3	1,001	-0.30%
2023/10/12	3	1230.03	140	1248.21	1250.00	-137	990	-13.83%	大賣/鉅額交易
2023/10/11	1	1304.71	7	1283.57	1280.00	-6	980	-0.61%
2023/10/06	2	1284.74	124	1252.90	1250.00	-122	975	-12.51%	大賣/鉅額交易
2023/10/05	34	1283.09	15	1274.00	1290.00	19	977	1.95%
2023/10/04	30	1207.17	17	1187.39	1235.00	13	948	1.37%
2023/10/03	20	1160.25	13	1158.08	1165.00	7	924	0.76%
2023/10/02	3	1149.99	18	1159.72	1135.00	-15	912	-1.64%
2023/09/28	2	1172.49	2	1160.00	1155.00	0	899	0.00%
2023/09/27	12	1161.25	28.1	1153.43	1170.00	-16.1	898	-1.79%
2023/09/26	1	1194.84	1	1160.00	1160.00	0	898	0.00%
2023/09/25	57	1205.96	1	1195.02	1200.00	56	892	6.28%
2023/09/22	34	1167.94	0	1180.00	1185.00	34	878	3.87%
2023/09/21	1	1139.96	2	1122.50	1115.00	-1	861	-0.12%
2023/09/20	1	1185.29	2	1189.99	1165.00	-1	851	-0.12%
2023/09/19	5	1270.92	15	1236.67	1235.00	-10	851	-1.17%
2023/09/18	13	1244.69	8	1253.76	1265.00	5	834	0.60%
2023/09/15	161	1206.09	11.3	1195.83	1200.00	149.7	801	18.68%	大買/鉅額交易
2023/09/14	7	1101.43	3.1	1091.94	1105.00	3.9	770	0.51%
2023/09/13	4	1049.96	0	1045.00	1045.00	4	757	0.53%
2023/09/12	5	1016.00	0	1015.00	1005.00	5	751	0.67%
2023/09/11	102	1026.23	2	1025.00	1005.00	100	758	13.19%	大買/
2023/09/08	1	1035.00	1	1020.02	1035.00	0	756	0.00%
2023/09/07	1	1044.92	3	1031.67	1030.00	-2	760	-0.26%
2023/09/06	42	1040.83	1	1025.01	1025.00	41	755	5.43%
2023/09/05	7	1024.43	5	1027.01	1030.00	2	753	0.26%
2023/09/04	0	984.17	0	987.00	984.00	0	743	0.00%
2023/09/01	0	991.43	18	990.67	981.00	-18	747	-2.40%
2023/08/31	0	981.38	0	978.00	983.00	0	743	0.01%
2023/08/30	20	998.67	0	973.00	965.00	20	738	2.72%
2023/08/29	5	977.80	77	973.03	968.00	-72	731	-9.85%
2023/08/28	1	935.52	0	930.00	934.00	1	713	0.15%
2023/08/25	40	882.63	1	870.01	870.00	39	715	5.45%
2023/08/24	0	916.71	1.1	905.38	918.00	-1.1	736	-0.15%
2023/08/23	0	896.60	0	895.00	892.00	0	746	0.00%
2023/08/22	57	895.16	2	898.00	896.00	55	755	7.28%
2023/08/21	3	894.10	1	903.00	905.00	2	765	0.26%
2023/08/18	54	901.94	2	905.00	900.00	52	772	6.74%
2023/08/17	0	894.46	0	898.00	902.00	0	789	0.00%
2023/08/16	0	875.76	2	878.00	878.00	-2	796	-0.25%
2023/08/15	60	866.45	1	858.01	872.00	59	809	7.29%
2023/08/14	1.1	840.23	0	846.00	850.00	1.1	819	0.13%
2023/08/11	0	852.83	0	845.00	848.00	0	834	0.00%
2023/08/10	4.8	896.35	24	873.87	863.00	-19.2	835	-2.30%
2023/08/09	24	949.92	2	952.00	954.00	22	832	2.65%
2023/08/08	17	957.17	10	966.10	942.00	7	863	0.81%
2023/08/07	15.1	969.61	14	970.93	977.00	1.1	871	0.12%
2023/08/04	0.2	974.57	1.3	961.21	975.00	-1.2	875	-0.14%
2023/08/02	22.1	987.02	12	961.56	953.00	10	874	1.15%
2023/08/01	60	968.59	2	974.50	957.00	58	870	6.67%
2023/07/31	109	994.79	4	992.00	983.00	105	878	11.96%	大買/鉅額交易
2023/07/28	51	986.67	0	990.00	995.00	51	875	5.82%
2023/07/27	97	975.23	2	961.01	965.00	95	873	10.88%
2023/07/26	1.1	950.23	2	947.50	930.00	-0.9	870	-0.10%
2023/07/25	2.1	985.20	0	998.00	990.00	2.1	859	0.24%
2023/07/24	1.1	950.26	0	948.00	945.00	1.1	853	0.13%
2023/07/21	9	947.60	98	968.74	967.00	-89	852	-10.43%
2023/07/20	2	992.87	4	1031.24	985.00	-2	850	-0.23%
2023/07/19	12.1	1070.20	6	1050.00	1035.00	6.1	843	0.73%
2023/07/18	1	1014.98	0	1005.00	1005.00	1	834	0.12%
2023/07/17	0.1	994.68	1	992.00	995.00	-0.9	835	-0.11%
2023/07/14	1	995.03	2	991.51	1005.00	-1	841	-0.12%
2023/07/13	4.1	982.88	72	983.96	975.00	-67.9	840	-8.08%
2023/07/12	10	1010.70	0	1005.00	998.00	10	832	1.20%
2023/07/11	42	1043.33	81	1043.89	1030.00	-39	830	-4.70%
2023/07/10	6.1	1089.11	53	1078.40	1060.00	-46.9	830	-5.65%
2023/07/07	38	1064.34	59	1063.31	1065.00	-21	836	-2.51%
2023/07/06	9	1076.11	1	1075.01	1075.00	8	854	0.94%
2023/07/05	20	1069.76	3	1060.01	1070.00	17	865	1.96%
2023/07/04	114	1071.71	6	1073.33	1070.00	108	871	12.39%	大買/鉅額交易
2023/07/03	0.1	1067.83	1	1064.77	1055.00	-1	891	-0.11%
2023/06/30	5	1053.01	2	1037.51	1055.00	3	892	0.34%
2023/06/29	1	1045.06	1	1050.00	1045.00	0	900	0.00%
2023/06/28	3	1043.32	1	1044.99	1025.00	2	903	0.22%
2023/06/27	2	1057.25	1	1030.00	1020.00	1	901	0.11%
2023/06/26	1.1	1099.59	120	1088.38	1090.00	-118.9	885	-13.43%	大賣/鉅額交易
2023/06/21	1	1140.18	11	1162.27	1135.00	-10	887	-1.12%
2023/06/20	0	1166.15	3	1180.00	1170.00	-3	892	-0.33%
2023/06/19	2	1217.23	15	1191.67	1180.00	-13	898	-1.44%
2023/06/16	1	1225.03	2	1227.50	1215.00	-1	909	-0.11%
2023/06/15	1	1240.00	1	1259.98	1230.00	0	923	0.00%
2023/06/14	1	1210.11	1	1220.02	1245.00	0	954	0.00%
2023/06/13	19	1212.61	10	1204.00	1225.00	9	974	0.93%
2023/06/12	9	1131.15	2	1130.01	1150.00	7	982	0.71%
2023/06/09	6	1143.34	12	1137.92	1125.00	-6	997	-0.60%
2023/06/08	3	1143.36	7	1136.43	1140.00	-4	1,022	-0.39%
2023/06/07	14	1188.57	13.1	1185.38	1185.00	0.9	1,066	0.08%
2023/06/06	5	1157.01	5	1162.00	1170.00	0	1,093	0.00%
2023/06/05	29	1173.11	7	1167.86	1160.00	22	1,097	2.01%
2023/06/02	3	1186.66	2	1165.24	1180.00	1	1,097	0.09%
2023/06/01	6	1156.68	4	1153.73	1155.00	2	1,098	0.18%
2023/05/31	3	1155.00	76.8	1158.36	1175.00	-73.7	1,103	-6.68%
2023/05/30	10	1195.50	11	1205.00	1170.00	-1	1,091	-0.09%
2023/05/29	4	1305.00	2.1	1286.44	1300.00	1.9	1,073	0.18%
2023/05/26	21	1247.85	3	1236.67	1245.00	18	1,071	1.68%
2023/05/25	0	1237.06	69	1259.20	1225.00	-69	1,088	-6.34%
2023/05/24	0	0.00	2	1250.00	1245.00	-2	1,092	-0.18%
2023/05/23	2	1299.85	15	1283.00	1280.00	-13	1,112	-1.17%
2023/05/22	44	1246.25	10	1247.50	1250.00	34	1,107	3.07%
2023/05/19	20	1216.75	5	1215.00	1230.00	15	1,100	1.36%
2023/05/18	21	1190.24	5	1211.00	1180.00	16	1,090	1.47%
2023/05/17	50	1185.50	5	1191.00	1175.00	45	1,080	4.17%
2023/05/16	6	1201.69	2	1177.52	1200.00	4	1,071	0.38%
2023/05/15	3	1165.06	7	1171.43	1160.00	-4	1,068	-0.37%
2023/05/12	27	1135.19	17	1125.89	1170.00	10	1,063	0.94%
2023/05/11	4	1110.00	152	1110.10	1110.00	-148	1,039	-14.24%	大賣/鉅額交易
2023/05/10	2	1082.51	0	1080.00	1080.00	2	1,047	0.19%
2023/05/09	2	1110.02	154	1107.96	1110.00	-152	1,049	-14.48%	大賣/鉅額交易
2023/05/08	6	1146.66	4	1153.75	1125.00	2	1,054	0.19%
2023/05/05	2	1125.00	203	1117.69	1140.00	-201	1,065	-18.86%	大賣/鉅額交易
2023/05/04	6	1095.83	3	1093.33	1090.00	3	1,074	0.28%
2023/05/03	52	1114.91	84	1114.46	1110.00	-32	1,091	-2.93%
2023/05/02	44	1161.60	3	1156.67	1155.00	41	1,105	3.71%
2023/04/28	9	1128.89	33	1132.88	1135.00	-24	1,110	-2.16%
2023/04/27	4	1113.76	4	1103.75	1110.00	0	1,109	0.00%
2023/04/26	3	1096.72	16	1105.00	1120.00	-13	1,114	-1.17%
2023/04/25	2	1107.54	1	1164.94	1115.00	1	1,114	0.09%
2023/04/24	2	1180.05	0	1185.00	1190.00	2	1,119	0.18%
2023/04/21	2	1172.56	36	1173.89	1170.00	-34	1,126	-3.02%
2023/04/20	3	1248.27	0	1230.00	1225.00	3	1,124	0.27%
2023/04/19	18.1	1265.27	19	1242.63	1240.00	-0.9	1,145	-0.08%
2023/04/18	27	1272.96	4	1271.25	1270.00	23	1,148	2.00%
2023/04/17	56	1298.22	81	1283.27	1270.00	-25	1,156	-2.16%
2023/04/14	60	1330.83	0	1320.00	1335.00	60	1,169	5.13%
2023/04/13	0	1290.00	0.1	1265.10	1275.00	-0.1	1,164	-0.01%
2023/04/12	4	1291.28	0.3	1285.00	1310.00	3.8	1,157	0.32%
2023/04/11	15	1305.67	20	1307.27	1330.00	-5	1,148	-0.44%
2023/04/10	27	1214.26	5	1206.00	1210.00	22	1,136	1.94%
2023/04/07	10	1167.50	4	1146.26	1175.00	6	1,125	0.53%
2023/04/06	3	1114.95	4	1078.76	1125.00	-1	1,113	-0.09%
2023/03/31	4	1138.75	3	1140.00	1145.00	1	1,092	0.09%
2023/03/30	15	1170.00	2.1	1149.78	1145.00	12.9	1,095	1.18%
2023/03/29	13	1118.46	30	1115.00	1125.00	-17	1,097	-1.55%
2023/03/28	1	1190.00	58	1159.05	1155.00	-57	1,094	-5.21%
2023/03/27	1	1214.73	4	1190.00	1190.00	-3	1,089	-0.27%
2023/03/24	5	1234.00	2	1212.50	1210.00	3	1,098	0.27%
2023/03/23	4.1	1218.61	17.1	1212.60	1205.00	-13	1,093	-1.19%
2023/03/22	4	1188.75	5	1184.00	1195.00	-1	1,091	-0.09%
2023/03/21	4	1238.74	8	1229.37	1190.00	-4	1,084	-0.37%
2023/03/20	13	1270.76	7	1264.28	1260.00	6	1,071	0.56%
2023/03/17	22.2	1199.15	7	1225.73	1265.00	15.1	1,060	1.43%
2023/03/16	16.2	1131.54	13	1121.16	1165.00	3.2	1,025	0.31%
2023/03/15	26	1122.50	2	1132.50	1095.00	24	1,011	2.37%
2023/03/14	31	1103.23	4	1092.50	1090.00	27	1,014	2.66%
2023/03/13	2	1065.05	5	1055.00	1095.00	-3	1,015	-0.29%
2023/03/10	9	1068.34	86.1	1085.34	1095.00	-77.1	1,009	-7.64%
2023/03/09	28	1019.29	11	1043.18	1045.00	17	996	1.71%
2023/03/08	3	941.67	5	947.40	951.00	-2	1,012	-0.20%
2023/03/07	2	956.52	27	954.59	961.00	-25	1,016	-2.46%
2023/03/06	2	957.50	22	955.27	955.00	-20	1,022	-1.95%
2023/03/03	4	971.51	6	967.50	954.00	-2	1,032	-0.19%
2023/03/02	1	991.00	3	982.67	980.00	-2	1,033	-0.19%
2023/03/01	14	994.21	0	999.00	996.00	14	1,041	1.35%
2023/02/24	8	1012.86	13	1004.00	991.00	-5	1,045	-0.48%
2023/02/23	7	1015.71	75	1005.53	1015.00	-68	1,046	-6.49%
2023/02/22	44	975.61	225.8	980.84	972.00	-181.8	1,064	-17.09%	大賣/鉅額交易
2023/02/21	11.1	995.61	4	984.78	1005.00	7.1	1,074	0.66%
2023/02/20	20	947.50	26	936.65	950.00	-6	1,068	-0.56%
2023/02/17	2	906.00	4	905.00	903.00	-2	1,100	-0.18%
2023/02/16	2	919.45	1	917.00	920.00	1	1,128	0.09%
2023/02/15	6	892.83	1	889.01	892.00	5	1,161	0.43%
2023/02/14	4	917.73	11.6	909.58	892.00	-7.6	1,195	-0.64%
2023/02/13	4	914.28	51.4	927.06	902.00	-47.4	1,204	-3.93%
2023/02/10	12	960.41	3	963.67	948.00	9	1,213	0.74%
2023/02/09	2	993.50	6	991.33	994.00	-4	1,212	-0.33%
2023/02/08	6	982.33	5	975.85	1010.00	1	1,210	0.08%
2023/02/07	4	942.50	13	938.31	949.00	-9	1,200	-0.75%
2023/02/06	10	927.49	7	916.86	917.00	3	1,204	0.25%
2023/02/03	1	970.69	9	957.44	964.00	-8	1,202	-0.66%
2023/02/02	20	933.65	0	942.00	961.00	20	1,193	1.68%
2023/02/01	5	885.02	1	906.99	908.00	4	1,188	0.34%
2023/01/31	7	883.00	2	881.00	893.00	5	1,185	0.42%
2023/01/30	25	869.75	1	866.02	888.00	24	1,176	2.04%
2023/01/17	11	804.64	6	803.33	808.00	5	1,174	0.43%
2023/01/16	6	802.64	1	796.01	810.00	5	1,175	0.43%
2023/01/13	2	793.84	26	778.88	777.00	-24	1,169	-2.05%
2023/01/12	36	810.22	4	799.75	792.00	32	1,166	2.74%
2023/01/11	9	792.34	1	799.00	805.00	8	1,157	0.69%
2023/01/10	17	781.24	2	793.50	799.00	15	1,157	1.30%
2023/01/09	4	800.49	3.1	789.65	785.00	0.9	1,149	0.08%
2023/01/06	21	759.29	0	766.00	771.00	21	1,136	1.85%
2023/01/05	2	754.50	4	758.75	754.00	-2	1,130	-0.18%
2023/01/04	3	739.68	6	748.83	750.00	-3	1,122	-0.27%
2023/01/03	2.1	697.83	1	697.01	714.00	1.1	1,104	0.10%
2022/12/30	0	686.20	1	670.01	670.00	-1	1,110	-0.09%
2022/12/29	2	683.00	1	684.00	681.00	1	1,115	0.09%
2022/12/28	2	695.51	3	694.67	687.00	-1	1,135	-0.09%
2022/12/27	0	720.00	1	719.00	718.00	-1	1,140	-0.09%
2022/12/26	1	709.07	0	712.33	707.00	1	1,146	0.09%
2022/12/23	3	718.95	3	702.01	717.00	0	1,150	0.00%
2022/12/22	6	719.33	1	716.00	716.00	5	1,149	0.44%
2022/12/21	4	706.26	4	701.50	704.00	0	1,150	0.00%
2022/12/20	3	700.33	3	701.66	683.00	0	1,144	0.00%
2022/12/19	12	716.00	0	713.00	707.00	12	1,148	1.05%
2022/12/16	3	692.51	6	700.34	717.00	-3	1,159	-0.26%
2022/12/15	2	715.00	3	717.30	711.00	-1	1,157	-0.09%
2022/12/14	3	722.33	2	715.50	723.00	1	1,159	0.09%
2022/12/13	1	711.95	1	716.99	701.00	0	1,170	0.00%
2022/12/12	2	692.01	2	705.62	711.00	0	1,170	0.00%
2022/12/09	0	716.50	0	717.00	713.00	0	1,167	0.00%
2022/12/08	0	710.22	3	708.00	704.00	-3	1,163	-0.26%
2022/12/07	3	720.32	5	718.20	706.00	-2	1,162	-0.17%
2022/12/06	2	748.94	23	743.65	733.00	-21	1,152	-1.82%
2022/12/05	3	783.34	1	775.00	773.00	2	1,129	0.18%
2022/12/02	51	787.69	3	789.00	785.00	48	1,115	4.30%
2022/12/01	6	790.49	5	782.78	770.00	1	1,099	0.09%
2022/11/30	0	746.00	6.1	742.65	741.00	-6.1	1,067	-0.57%
2022/11/29	1	735.13	2	740.50	739.00	-1	1,026	-0.10%
2022/11/28	1	748.10	0	753.00	747.00	1	1,019	0.10%
2022/11/25	3	753.67	18	754.33	751.00	-15	1,018	-1.47%
2022/11/24	1	739.02	16	738.56	749.00	-15	1,010	-1.48%
2022/11/23	2	731.05	2	726.00	719.00	0	1,016	0.00%
2022/11/22	0	735.70	10	732.30	732.00	-10	1,012	-0.99%
2022/11/21	2	748.00	1	741.00	738.00	1	1,014	0.10%
2022/11/18	7.1	773.37	3	747.33	741.00	4.1	1,002	0.41%
2022/11/17	5	745.19	3	733.00	734.00	2	961	0.21%
2022/11/16	2	729.95	2	733.49	738.00	0	937	0.00%
2022/11/15	6	723.84	1	731.99	732.00	5	919	0.54%
2022/11/14	9	694.45	11	684.73	713.00	-2	880	-0.22%
2022/11/11	10	644.80	6	645.50	649.00	4	855	0.47%
2022/11/10	1	613.00	48	610.04	601.00	-47	827	-5.68%
2022/11/09	4	660.00	33	657.70	660.00	-29	807	-3.59%
2022/11/08	13	665.61	4	638.25	625.00	9	809	1.11%
2022/11/07	0	625.59	1	621.01	621.00	-1	807	-0.12%
2022/11/04	1	590.02	1	599.99	599.00	0	805	0.00%
2022/11/03	3	600.35	2	597.00	602.00	1	814	0.13%
2022/11/02	5	605.00	3	601.00	610.00	2	817	0.24%
2022/11/01	1	584.02	1	589.00	581.00	0	806	0.00%
2022/10/31	3	594.33	1	591.00	582.00	2	803	0.25%
2022/10/28	3	582.33	3	595.00	588.00	0	799	0.00%
2022/10/27	6	595.66	16	586.69	597.00	-10	785	-1.27%
2022/10/26	12	556.18	13	555.92	547.00	-1	766	-0.13%
2022/10/25	6.1	563.23	2	574.49	555.00	4.1	758	0.54%
2022/10/24	3	601.44	3	610.33	596.00	0	755	0.01%
2022/10/21	0.1	581.91	2	604.00	579.00	-1.9	758	-0.25%
2022/10/20	1	598.00	1	604.00	610.00	0	754	0.00%
2022/10/19	2	631.00	4	642.50	616.00	-2	750	-0.27%
2022/10/18	2	638.50	0	622.00	622.00	2	738	0.27%
2022/10/17	0	617.63	0	619.00	633.00	0	729	0.01%
2022/10/14	0	652.25	0	653.00	639.00	0	726	0.00%
2022/10/13	0.1	648.15	0	645.00	626.00	0.1	722	0.02%
2022/10/12	2	646.50	1	647.00	645.00	1	717	0.14%
2022/10/11	0	666.00	4	661.75	652.00	-4	715	-0.56%
2022/10/07	5.1	719.58	4	718.25	713.00	1.1	715	0.15%
2022/10/06	2	737.48	13	735.00	737.00	-11	709	-1.55%
2022/10/05	14	732.72	2	740.00	736.00	12	721	1.66%
2022/10/04	12	692.42	12	697.25	704.00	0	716	0.00%
2022/10/03	12	652.05	1	662.01	665.00	11	710	1.56%
2022/09/30	0	645.00	0	650.00	664.00	0	709	0.00%
2022/09/29	0	655.00	0	658.00	646.00	0	709	0.00%
2022/09/28	9	654.65	2	665.99	641.00	7	710	0.99%
2022/09/27	0	676.40	4	674.00	678.00	-4	709	-0.56%
2022/09/26	0.1	683.69	0	683.00	670.00	0.1	708	0.01%
2022/09/23	0.1	716.77	11	713.00	706.00	-10.9	706	-1.55%
2022/09/22	2	739.51	2	739.01	748.00	0	695	0.00%
2022/09/21	1	752.01	9	752.00	752.00	-8	692	-1.16%
2022/09/20	0	769.96	2	763.47	757.00	-2	696	-0.28%
2022/09/19	0	796.44	0	795.00	795.00	0	691	0.00%
2022/09/16	0	818.17	15	813.33	805.00	-15	701	-2.13%
2022/09/15	2	824.54	3	829.33	821.00	-1	706	-0.14%
2022/09/14	2	836.43	0	837.00	833.00	2	716	0.28%
2022/09/13	26	859.58	3	862.00	859.00	23	715	3.22%
2022/09/12	1	853.01	1	851.00	851.00	0	718	0.00%
2022/09/08	1	837.96	1	814.01	835.00	0	725	0.00%
2022/09/07	1	831.99	0	825.00	817.00	1	724	0.14%
2022/09/06	0	839.58	1	842.00	831.00	-1	719	-0.14%
2022/09/05	1	839.18	23	852.96	840.00	-22	728	-3.02%
2022/09/02	3	885.33	1	901.98	872.00	2	726	0.28%
2022/09/01	1	907.92	2	906.00	890.00	-1	725	-0.14%
2022/08/31	8	924.64	0	939.00	935.00	8	721	1.11%
2022/08/30	31	926.29	0	934.00	918.00	31	724	4.28%
2022/08/29	31	966.23	1	954.03	962.00	30	712	4.21%
2022/08/26	7	991.03	3	1002.67	990.00	4	712	0.57%
2022/08/25	2	974.93	0	963.00	960.00	2	706	0.29%
2022/08/24	11	968.10	2	969.00	960.00	9	715	1.26%
2022/08/23	9	959.69	0	970.00	967.00	9	723	1.25%
2022/08/22	58	992.12	0	989.00	972.00	58	731	7.93%
2022/08/19	16	997.13	15	1000.00	1000.00	1	732	0.14%
2022/08/18	2	978.99	19	964.74	978.00	-17	732	-2.32%
2022/08/17	0	977.07	0	979.00	983.00	0	730	0.00%
2022/08/16	2	989.34	0	978.00	980.00	2	728	0.28%
2022/08/15	0	970.37	5	943.41	977.00	-5	720	-0.69%
2022/08/12	15	911.20	2	899.51	913.00	13	705	1.84%
2022/08/11	2	913.02	1	918.00	909.00	1	691	0.15%
2022/08/10	0	925.25	1	926.99	908.00	-1	698	-0.14%
2022/08/09	0	963.54	0	959.29	971.00	0	692	0.00%
2022/08/08	1	976.91	0	973.00	977.00	1	692	0.15%
2022/08/05	1	974.99	1	983.99	961.00	0	714	0.00%
2022/08/04	0	949.77	0	960.00	967.00	0	726	0.00%
2022/08/03	0	972.57	0	974.00	963.00	0	728	0.00%
2022/08/02	0	974.00	0	972.00	971.00	0	739	0.00%
2022/08/01	3	993.02	3	985.01	993.00	0	749	0.00%
2022/07/29	2	976.51	3	990.00	973.00	-1	757	-0.13%
2022/07/28	0	1005.00	0	1005.00	994.00	0	767	0.00%
2022/07/27	0	1030.00	0	1030.00	1030.00	0	772	0.00%
2022/07/26	0	1038.21	0	1035.00	1025.00	0	770	0.00%
2022/07/25	0	1072.27	3	1068.34	1065.00	-3	774	-0.38%
2022/07/22	41	1096.46	0	1085.00	1095.00	41	787	5.20%
2022/07/21	0	1105.00	0	1105.00	1120.00	0	797	0.00%
2022/07/20	0	1080.00	0	1080.00	1070.00	0	802	0.00%
2022/07/19	10	1053.50	0	1045.00	1040.00	10	806	1.24%
2022/07/18	0	1053.03	0	1050.00	1070.00	0	810	0.00%
2022/07/15	1	991.04	1	1010.04	1030.00	0	808	0.00%
2022/07/14	0	1000.00	5	995.00	1015.00	-5	804	-0.62%
2022/07/13	17	979.83	13	976.18	993.00	4	796	0.50%
2022/07/12	0	964.00	0.1	921.41	911.00	0	781	-0.01%
2022/07/11	0	1005.00	0	0.00	995.00	0	774	0.00%
2022/07/08	1	1055.00	0	1054.00	1055.00	1	774	0.13%
2022/07/07	1	1045.01	1	992.06	1040.00	0	783	0.00%
2022/07/06	0	1017.68	5	998.00	985.00	-5	780	-0.64%
2022/07/05	1	1030.01	1	1044.99	1045.00	0	780	0.00%
2022/07/04	0	1040.71	3	1056.62	1045.00	-3	774	-0.39%
2022/07/01	1	1055.01	3	1061.67	1035.00	-2	766	-0.26%
2022/06/29	12	1152.50	0	0.00	1145.00	12	758	1.58%
2022/06/28	5	1183.00	4	1187.50	1195.00	1	751	0.13%
2022/06/27	0	1251.77	3	1216.67	1205.00	-3	750	-0.40%
2022/06/24	4	1200.00	0	1190.00	1200.00	4	742	0.54%
2022/06/23	0	1130.31	0	0.00	1125.00	0	731	0.00%
2022/06/22	4.1	1125.60	10	1136.50	1125.00	-5.9	734	-0.81%
2022/06/21	1	1230.01	4	1215.00	1230.00	-3	719	-0.42%
2022/06/20	31	1233.07	2	1227.50	1200.00	29	718	4.04%
2022/06/17	43	1242.91	10	1242.00	1265.00	33	712	4.63%
2022/06/16	1	1286.39	3	1328.33	1285.00	-2	703	-0.28%
2022/06/14	3	1311.66	3	1300.01	1300.00	0	711	0.00%
2022/06/13	3	1345.01	3	1355.00	1350.00	0	704	0.00%
2022/06/10	0	0.00	2	1382.51	1385.00	-2	702	-0.28%
2022/06/09	7	1440.72	4	1427.50	1435.00	3	700	0.43%
2022/06/08	12.1	1447.49	8	1436.25	1435.00	4	703	0.58%
2022/06/07	0	1410.00	0	1405.28	1405.00	0	699	0.00%
2022/06/06	3	1351.85	0	0.00	1380.00	3	696	0.43%
2022/06/02	16	1384.69	1	1375.12	1385.00	15	692	2.16%
2022/06/01	20	1365.25	4	1372.50	1365.00	16	691	2.31%
2022/05/31	6	1360.83	74	1331.82	1370.00	-68	686	-9.90%
2022/05/30	10	1319.50	75	1317.73	1310.00	-65	686	-9.46%
2022/05/27	0	1317.50	0	1310.00	1300.00	0	680	0.00%
2022/05/26	4	1304.95	1	1290.00	1280.00	3	681	0.44%
2022/05/25	1	1295.34	1	1314.99	1285.00	0	678	0.01%
2022/05/24	3	1288.35	27	1294.26	1280.00	-24	675	-3.55%
2022/05/23	3	1350.00	29	1345.52	1320.00	-26	668	-3.89%
2022/05/20	1	1420.00	38	1410.79	1405.00	-37	662	-5.59%
2022/05/19	5	1402.00	3	1373.34	1405.00	2	656	0.30%
2022/05/18	4	1383.75	4	1360.00	1405.00	0	651	0.00%
2022/05/17	6	1343.33	3	1323.36	1350.00	3	643	0.47%
2022/05/16	5	1299.98	4	1292.50	1300.00	1	645	0.16%
2022/05/13	2	1324.61	27	1286.48	1245.00	-25	642	-3.88%
2022/05/12	33	1333.64	5.2	1308.96	1355.00	27.8	629	4.41%
2022/05/11	21	1364.05	2	1355.00	1375.00	19	644	2.95%
2022/05/10	3	1351.67	26	1315.00	1360.00	-23	648	-3.55%
2022/05/09	1.2	1289.32	2	1297.48	1300.00	-0.8	645	-0.13%
2022/05/06	0	1347.00	0	0.00	1360.00	0	635	0.00%
2022/05/05	17	1457.35	34	1406.32	1395.00	-17	624	-2.72%
2022/05/04	51	1448.14	4	1458.73	1420.00	47	608	7.72%
2022/05/03	34	1433.53	0	0.00	1440.00	34	598	5.69%
2022/04/29	8	1426.88	82	1420.24	1425.00	-74	600	-12.32%
2022/04/28	31	1396.77	0	0.00	1400.00	31	599	5.17%
2022/04/27	10	1334.99	5	1324.01	1350.00	5	598	0.84%
2022/04/26	61	1425.90	7	1424.29	1400.00	54	586	9.22%
2022/04/25	34	1448.98	0	0.00	1450.00	34	576	5.90%
2022/04/22	40	1548.75	1	1550.01	1550.00	39	564	6.91%
2022/04/21	24	1593.33	7.1	1585.09	1620.00	16.9	565	2.99%
2022/04/20	56	1584.02	8	1598.13	1580.00	48	561	8.55%
2022/04/19	18	1562.78	0	1568.75	1565.00	18	558	3.22%
2022/04/18	0.3	1529.46	0	0.00	1520.00	0.3	560	0.05%
2022/04/15	1	1529.96	1	1520.00	1480.00	0	560	0.00%
2022/04/14	0	0.00	5	1610.01	1605.00	-5	553	-0.90%
2022/04/13	8	1633.80	11.4	1653.77	1685.00	-3.4	550	-0.61%
2022/04/12	1.1	1712.56	0	0.00	1710.00	1.1	549	0.20%
2022/04/11	2.4	1733.13	2	1695.00	1685.00	0.4	550	0.07%
2022/04/08	2	1762.50	0	0.00	1745.00	2	549	0.36%
2022/04/07	4	1808.75	9.1	1807.70	1800.00	-5.1	548	-0.93%
2022/04/06	3	1870.19	1	1895.00	1870.00	2	551	0.37%
2022/04/01	1	1900.00	11	1876.36	1900.00	-10	557	-1.79%
2022/03/31	0	0.00	2	2005.00	1945.00	-2	554	-0.36%
2022/03/30	11	2047.27	7	2019.29	2000.00	4	561	0.71%
2022/03/29	1	1920.00	18	1883.89	1935.00	-17	548	-3.10%
2022/03/28	2	1870.15	1	1885.00	1870.00	1	546	0.19%
2022/03/25	45.3	1962.10	16	1940.94	1945.00	29.3	545	5.38%
2022/03/24	0	0.00	0	1863.00	1880.00	0	540	0.00%
2022/03/23	0	1867.67	2	1870.00	1905.00	-2	543	-0.36%
2022/03/21	1	1855.00	6	1830.00	1830.00	-5	543	-0.92%
2022/03/18	1	1845.00	1	1830.00	1845.00	0	550	0.00%
2022/03/17	3	1856.67	1	1879.94	1845.00	2	554	0.36%
2022/03/16	1	1780.13	23	1784.78	1800.00	-22	547	-4.02%
2022/03/15	0	0.00	1.1	1726.16	1735.00	-1.1	550	-0.19%
2022/03/14	1	1799.25	0	0.00	1805.00	1	557	0.18%
2022/03/11	4	1797.50	2	1800.00	1780.00	2	568	0.35%
2022/03/10	5	1779.00	1	1755.00	1760.00	4	561	0.71%
2022/03/08	5	1630.00	0	1654.17	1630.00	5	560	0.89%
2022/03/07	1	1699.21	3.3	1676.15	1655.00	-2.2	566	-0.39%
2022/03/04	1	1875.00	0	1818.00	1780.00	1	573	0.17%
2022/03/03	0	1863.33	0	0.00	1900.00	0	569	0.00%
2022/03/02	4	1788.75	0	1770.00	1820.00	4	564	0.71%
2022/03/01	10	1786.49	1	1830.00	1760.00	9	569	1.59%
2022/02/25	16	1737.50	2	1722.50	1700.00	14	577	2.43%
2022/02/24	1	1725.00	2	1710.02	1710.00	-1	584	-0.17%
2022/02/23	26	1739.04	0	0.00	1750.00	26	590	4.40%
2022/02/22	0	0.00	11	1755.00	1710.00	-11	607	-1.81%
2022/02/21	0	0.00	8	1806.88	1800.00	-8	609	-1.31%
2022/02/18	10	1824.00	0	1800.00	1835.00	10	617	1.62%
2022/02/17	1	1830.00	155.1	1816.20	1795.00	-154.1	622	-24.74%	大賣/鉅額交易
2022/02/16	15	1827.64	64.3	1816.13	1795.00	-49.2	629	-7.81%
2022/02/15	42	1819.29	1.2	1843.66	1810.00	40.8	625	6.52%
2022/02/14	3	1749.99	2	1745.00	1795.00	1	634	0.16%
2022/02/11	32	1789.38	3	1766.67	1780.00	29	639	4.53%
2022/02/10	5	1700.00	2	1672.51	1700.00	3	624	0.48%
2022/02/09	1.1	1650.00	0	0.00	1645.00	1.1	616	0.18%
2022/02/08	0	0.00	0	1605.94	1610.00	0	616	0.00%
2022/02/07	0.1	1578.00	0	1576.50	1570.00	0	616	0.01%
2022/01/26	1.1	1632.66	1	1590.00	1550.00	0.1	616	0.01%
2022/01/25	2	1622.50	1	1629.94	1625.00	1	621	0.16%
2022/01/24	1	1585.54	1	1600.00	1605.00	0	622	0.00%
2022/01/21	38	1629.47	1	1585.00	1645.00	37	627	5.89%
2022/01/20	6	1631.67	1	1645.00	1585.00	5	628	0.80%
2022/01/19	0	0.00	0.5	1585.00	1580.00	-0.5	622	-0.08%
2022/01/18	1	1555.00	1	1564.98	1545.00	0	626	0.00%
2022/01/17	1.1	1520.65	1	1525.00	1525.00	0.1	634	0.01%
2022/01/14	0	1500.00	0	1511.67	1545.00	0	647	0.00%
2022/01/13	0	1571.82	0	0.00	1550.00	0	663	0.00%
2022/01/12	1	1570.00	0	0.00	1570.00	1	683	0.15%
2022/01/11	6	1572.50	1	1585.00	1560.00	5	702	0.71%
2022/01/10	0	0.00	6	1569.17	1590.00	-6	703	-0.85%
2022/01/07	0	0.00	0	1540.00	1555.00	0	713	0.00%
2022/01/06	7	1563.62	3	1546.67	1555.00	4	722	0.56%
2022/01/05	5.1	1600.27	4	1626.25	1595.00	1.1	724	0.15%
2022/01/04	0	0.00	0	1788.33	1725.00	0	730	0.00%
2022/01/03	10	1773.05	1	1820.00	1765.00	9	746	1.21%
2021/12/30	1	1820.00	4	1810.00	1820.00	-3	771	-0.39%
2021/12/29	50	1810.40	5	1800.00	1790.00	45	786	5.72%
2021/12/28	1	1810.00	6.1	1834.67	1840.00	-5.1	792	-0.64%
2021/12/27	54	1810.00	1	1810.00	1810.00	53	804	6.60%
2021/12/24	1.1	1766.82	5	1829.98	1795.00	-3.9	815	-0.48%
2021/12/23	1	1800.14	1	1805.00	1790.00	0	827	0.00%
2021/12/22	4.1	1795.12	1	1800.00	1795.00	3.1	839	0.37%
2021/12/21	0.1	1770.00	0	0.00	1765.00	0.1	851	0.01%
2021/12/20	0	0.00	2	1770.00	1745.00	-2	864	-0.23%
2021/12/17	4	1846.25	1.6	1823.70	1815.00	2.4	871	0.28%
2021/12/16	1.1	1831.21	2	1850.00	1875.00	-0.9	880	-0.11%
2021/12/15	1	1820.00	15	1812.67	1805.00	-14	884	-1.58%
2021/12/14	0.1	1820.00	0	1818.33	1785.00	0.1	897	0.01%
2021/12/13	1	1850.12	0	0.00	1885.00	1	905	0.11%
2021/12/10	0	0.00	2	1890.00	1895.00	-2	904	-0.22%
2021/12/09	2.1	1847.07	10	1812.50	1865.00	-8	913	-0.87%
2021/12/08	1	1925.00	1	1870.00	1865.00	0	918	0.00%
2021/12/07	2.1	1960.92	52	1930.38	1900.00	-50	922	-5.42%
2021/12/06	1	2000.19	1	2019.99	2015.00	0	921	0.00%
2021/12/03	0	1998.44	1	2010.00	2000.00	-1	929	-0.11%
2021/12/02	1	2015.00	2	2000.00	2015.00	-1	938	-0.11%
2021/12/01	1	1970.00	0	0.00	2000.00	1	943	0.11%
2021/11/30	0.2	1903.33	0.2	1895.00	1945.00	0	951	0.00%
2021/11/29	1	1855.00	1.5	1848.29	1855.00	-0.5	962	-0.05%
2021/11/26	2	1793.09	1	1810.00	1850.00	1	975	0.11%
2021/11/25	1	1845.00	7.2	1839.19	1810.00	-6.2	984	-0.63%
2021/11/24	2	1972.50	11.1	1964.50	1915.00	-9.1	984	-0.92%
2021/11/23	2	1957.34	17	1956.18	1955.00	-15	970	-1.54%
2021/11/22	1.6	1956.23	3	1920.00	1980.00	-1.4	966	-0.14%
2021/11/19	11.7	1916.24	53	1906.79	1900.00	-41.3	960	-4.30%
2021/11/18	5	1810.00	3	1803.33	1845.00	2	949	0.21%
2021/11/17	2	1780.00	4.5	1762.99	1810.00	-2.5	945	-0.27%
2021/11/16	1	1779.96	1	1794.92	1780.00	0	939	0.00%
2021/11/15	1	1749.64	0	0.00	1755.00	1	936	0.11%
2021/11/12	1	1645.00	32	1647.81	1660.00	-31	935	-3.31%
2021/11/11	9	1658.89	46.6	1662.51	1645.00	-37.6	938	-4.01%
2021/11/10	17.2	1763.20	2	1780.00	1785.00	15.2	926	1.64%
2021/11/09	54	1727.22	1	1764.81	1705.00	53	917	5.78%
2021/11/08	0.1	1626.28	0	0.00	1635.00	0.1	913	0.01%
2021/11/05	22	1609.32	2	1627.50	1605.00	20	925	2.16%
2021/11/04	0	0.00	0	1662.50	1660.00	0	926	0.00%
2021/11/03	1	1640.26	3	1651.67	1640.00	-2	937	-0.21%
2021/11/02	0	0.00	3	1693.33	1640.00	-3	935	-0.32%
2021/11/01	3	1671.67	1	1675.00	1670.00	2	932	0.21%
2021/10/28	0	0.00	0.2	1665.00	1650.00	-0.2	952	-0.02%
2021/10/27	0	0.00	1.4	1685.67	1690.00	-1.4	951	-0.15%
2021/10/26	2	1662.79	1	1670.00	1665.00	1	959	0.11%
2021/10/25	2	1647.52	21	1640.71	1620.00	-19	980	-1.94%
2021/10/22	1	1695.00	20	1699.25	1680.00	-19	981	-1.94%
2021/10/21	1	1645.00	7.2	1705.28	1655.00	-6.2	972	-0.64%
2021/10/20	7	1655.73	4	1676.25	1750.00	3	961	0.31%
2021/10/19	9	1622.78	1	1605.16	1620.00	8	944	0.85%
2021/10/18	0	1545.54	0	0.00	1545.00	0	928	0.00%
2021/10/15	4	1565.00	2	1555.00	1515.00	2	933	0.21%
2021/10/14	23	1542.61	1	1520.01	1515.00	22	929	2.37%
2021/10/13	10	1479.55	43	1491.05	1480.00	-33	926	-3.56%
2021/10/12	3	1501.67	22	1484.55	1525.00	-19	927	-2.05%
2021/10/08	4	1626.25	3.2	1616.89	1565.00	0.8	927	0.09%
2021/10/07	2	1570.00	75	1553.67	1565.00	-73	936	-7.79%
2021/10/06	21	1670.13	3.2	1641.43	1575.00	17.8	962	1.85%
2021/10/05	40	1686.00	4	1665.00	1660.00	36	967	3.72%
2021/10/04	7	1640.77	100	1635.70	1690.00	-93	960	-9.68%
2021/10/01	4	1693.75	2	1667.50	1705.00	2	943	0.21%
2021/09/30	20	1677.00	21.4	1691.80	1670.00	-1.4	933	-0.15%
2021/09/29	1	1760.00	8	1739.38	1735.00	-7	915	-0.76%
2021/09/28	1	1825.00	63.1	1766.86	1775.00	-62.1	905	-6.86%
2021/09/27	1	1921.21	157	1819.36	1830.00	-156	902	-17.28%	大賣/鉅額交易
2021/09/24	37	1898.24	2	1949.96	1875.00	35	889	3.94%
2021/09/23	0	1964.29	10.5	1955.24	1930.00	-10.5	877	-1.19%
2021/09/22	4	1991.25	2.3	1969.78	1995.00	1.7	868	0.20%
2021/09/17	1	2060.00	0	2019.62	2015.00	1	873	0.11%
2021/09/16	2	2093.21	3.3	1979.23	1960.00	-1.2	859	-0.14%
2021/09/15	0	0.00	0.3	2030.00	2065.00	-0.3	847	-0.03%
2021/09/14	5	2103.00	1	2105.04	2100.00	4	849	0.47%
2021/09/13	14	2152.50	50	2166.70	2130.00	-36	841	-4.28%
2021/09/10	11.2	2336.23	1.2	2325.12	2365.00	10.1	830	1.21%
2021/09/09	10.6	2257.67	10	2220.50	2280.00	0.6	823	0.07%
2021/09/08	0	0.00	24	2171.88	2135.00	-24	813	-2.95%
2021/09/07	20	2162.75	7.1	2149.58	2165.00	12.9	804	1.60%
2021/09/06	1	2327.12	32	2215.31	2205.00	-31	798	-3.88%
2021/09/03	6	2384.08	19.1	2290.19	2285.00	-13.1	808	-1.62%
2021/09/02	21	2400.95	21	2318.81	2285.00	0	793	0.00%
2021/09/01	39	2216.67	15	2238.67	2260.00	24	772	3.11%
2021/08/31	11.1	2069.69	5	2086.00	2075.00	6.1	762	0.80%
2021/08/30	8.1	2025.47	5	2040.00	2035.00	3.1	755	0.42%
2021/08/27	0	0.00	0	1867.50	1860.00	0	752	0.00%
2021/08/26	1	1889.14	6.4	1885.39	1830.00	-5.4	758	-0.71%
2021/08/25	20	1953.00	2.9	1934.85	1955.00	17.1	766	2.24%
2021/08/24	3	1913.33	0	1952.50	1900.00	3	771	0.39%
2021/08/23	0	1893.57	0	0.00	1875.00	0	777	0.00%
2021/08/20	1.1	1850.46	2	1840.00	1850.00	-0.9	800	-0.11%
2021/08/19	1	1815.00	1.2	1790.66	1785.00	-0.2	809	-0.02%
2021/08/18	10	1826.50	4.1	1814.08	1830.00	5.9	827	0.71%
2021/08/17	1	1950.00	1	1825.02	1800.00	0	831	0.00%
2021/08/16	15	1914.33	9	1901.11	1930.00	6	830	0.73%
2021/08/13	1	1895.00	1	1980.00	1900.00	0	838	0.00%
2021/08/12	8	1930.63	4	1892.50	1975.00	4	847	0.47%
2021/08/11	0	0.00	39	1836.92	1835.00	-39	854	-4.56%
2021/08/10	11	1920.91	33.1	1926.77	1895.00	-22.1	867	-2.54%
2021/08/09	1	1920.00	3	1911.81	1910.00	-2	896	-0.22%
2021/08/06	0.1	2054.20	3	2055.00	2040.00	-3	893	-0.33%
2021/08/04	19	2153.68	30	2147.00	2100.00	-11	954	-1.15%
2021/08/03	51	2189.71	44	2204.77	2205.00	7	954	0.73%
2021/08/02	14	1994.64	5	1945.00	2005.00	9	941	0.96%
2021/07/30	10.1	2068.58	2	2017.50	1955.00	8.1	938	0.86%
2021/07/29	46	2067.83	7	2082.86	2105.00	39	931	4.19%
2021/07/28	10	1879.00	1	1915.00	1915.00	9	913	0.99%
2021/07/27	11	1857.73	142	1859.26	1860.00	-131	916	-14.30%	大賣/鉅額交易
2021/07/26	0	1908.96	6	1903.76	1900.00	-6	920	-0.65%
2021/07/23	1	1855.00	4	1843.75	1880.00	-3	953	-0.31%
2021/07/22	1	1905.00	0	0.00	1850.00	1	971	0.10%
2021/07/21	1	1855.00	14.1	1900.59	1860.00	-13.1	992	-1.32%
2021/07/20	1	1900.00	1	1865.00	1860.00	0	1,001	0.00%
2021/07/19	42	1856.55	3.2	1858.38	1870.00	38.8	1,004	3.86%
2021/07/16	8	1838.70	7	1825.00	1855.00	1	1,006	0.10%
2021/07/15	6	1867.28	14	1781.07	1785.00	-8	1,013	-0.79%
2021/07/14	41	1770.49	10	1744.50	1820.00	31	1,006	3.08%
2021/07/13	217	1707.86	8.9	1710.10	1740.00	208.1	989	21.03%	大買/鉅額交易
2021/07/12	11	1545.03	1	1585.00	1585.00	10	952	1.05%
2021/07/09	3	1460.00	3	1458.33	1445.00	0	949	0.00%
2021/07/08	3.1	1474.60	1	1440.00	1475.00	2.1	957	0.22%
2021/07/07	1.2	1464.17	0	1470.00	1440.00	1.2	970	0.12%
2021/07/06	3	1468.31	1	1455.00	1455.00	2	995	0.21%
2021/07/05	0	0.00	4	1476.25	1465.00	-4	1,002	-0.40%
2021/07/02	4.3	1471.05	3	1396.67	1450.00	1.3	1,002	0.13%
2021/07/01	2.2	1377.73	0	0.00	1375.00	2.2	991	0.22%
2021/06/30	0	0.00	0.5	1335.00	1345.00	-0.5	990	-0.05%
2021/06/29	2	1347.50	0.3	1349.83	1330.00	1.7	992	0.17%
2021/06/28	8.1	1344.98	1	1336.52	1350.00	7.1	991	0.71%
2021/06/25	0	0.00	0.1	1430.00	1410.00	-0.1	980	-0.01%
2021/06/24	0.5	1425.00	1	1415.00	1435.00	-0.5	983	-0.05%
2021/06/23	2.1	1423.10	28.2	1428.01	1405.00	-26.1	985	-2.65%
2021/06/22	1	1430.00	1.8	1453.78	1415.00	-0.8	979	-0.08%
2021/06/21	5	1477.00	0	0.00	1450.00	5	979	0.51%
2021/06/18	0	0.00	5	1517.02	1475.00	-5	983	-0.51%
2021/06/17	4	1500.00	1	1504.88	1505.00	3	981	0.30%
2021/06/16	0	1519.18	2.3	1502.51	1500.00	-2.3	993	-0.23%
2021/06/15	1	1535.00	1	1545.00	1550.00	0	996	0.00%
2021/06/11	31	1517.10	8	1513.13	1500.00	23	998	2.30%
2021/06/10	6.3	1437.87	4	1420.00	1435.00	2.3	983	0.24%
2021/06/08	4	1443.75	2	1439.97	1410.00	2	990	0.20%
2021/06/07	0.1	1400.20	4.4	1387.08	1395.00	-4.4	1,010	-0.43%
2021/06/04	6	1409.17	2.6	1394.23	1435.00	3.4	1,013	0.34%
2021/06/03	10	1434.50	0	0.00	1430.00	10	1,024	0.98%
2021/06/02	0	0.00	46.5	1467.62	1395.00	-46.5	1,023	-4.54%
2021/06/01	1	1530.00	0.1	1490.00	1485.00	0.9	1,016	0.09%
2021/05/31	12	1500.83	3.1	1485.22	1510.00	8.9	1,019	0.87%
2021/05/28	2.2	1445.46	7.7	1497.57	1440.00	-5.5	1,011	-0.54%
2021/05/27	22	1442.50	1.5	1440.33	1455.00	20.5	994	2.06%
2021/05/26	7.4	1420.25	5	1421.00	1465.00	2.4	992	0.24%
2021/05/25	18	1358.33	10	1331.50	1355.00	8	987	0.81%
2021/05/24	14	1324.64	0.3	1310.00	1340.00	13.7	988	1.39%
2021/05/21	2	1277.50	4	1278.75	1280.00	-2	1,004	-0.20%
2021/05/20	4	1276.25	3	1253.33	1245.00	1	1,006	0.10%
2021/05/19	6	1240.83	2.6	1270.04	1225.00	3.4	1,012	0.34%
2021/05/18	14	1220.71	3.1	1204.34	1285.00	10.9	1,007	1.08%
2021/05/17	26.3	1146.93	18	1180.00	1180.00	8.3	991	0.84%
2021/05/14	1	1100.00	0	0.00	1100.00	1	955	0.10%
2021/05/13	5	1022.80	1.8	995.02	1000.00	3.2	951	0.34%
2021/05/12	6	1044.17	8	1031.25	1090.00	-2	929	-0.22%
2021/05/11	3	1016.58	4.1	965.46	994.00	-1.1	919	-0.12%
2021/05/10	3	1051.72	3	1045.00	1035.00	0	916	0.00%
2021/05/07	0	0.00	0	1067.19	1075.00	0	925	0.00%
2021/05/06	5.5	1052.16	1	1055.00	1055.00	4.5	937	0.48%
2021/05/05	2	1055.00	2	1022.50	1015.00	0	956	0.00%
2021/05/04	5	1064.99	5	1072.00	1045.00	0	967	0.00%
2021/05/03	0	0.00	9.5	1152.11	1115.00	-9.5	958	-0.99%
2021/04/29	6	1185.00	13.6	1233.00	1180.00	-7.6	969	-0.78%
2021/04/28	7	1204.29	6	1196.67	1240.00	1	932	0.11%
2021/04/27	6.4	1158.31	9.8	1112.31	1130.00	-3.4	917	-0.37%
2021/04/26	17.2	1140.54	15.5	1122.10	1150.00	1.7	897	0.19%
2021/04/23	7	1104.29	11.2	1105.89	1090.00	-4.2	888	-0.47%
2021/04/22	6	1127.50	2.1	1105.71	1090.00	3.9	885	0.44%
2021/04/21	0	1150.00	40.3	1149.55	1130.00	-40.3	882	-4.57%
2021/04/20	2	1190.00	22	1155.93	1175.00	-20	878	-2.28%
2021/04/19	3	1238.33	6.1	1222.58	1190.00	-3.1	873	-0.36%
2021/04/16	6.1	1273.44	5	1265.00	1290.00	1.1	873	0.12%
2021/04/15	7	1205.00	2	1187.50	1215.00	5	874	0.57%
2021/04/14	8	1221.25	5.1	1228.01	1210.00	2.9	864	0.33%
2021/04/13	6	1253.33	4.4	1254.83	1215.00	1.6	868	0.18%
2021/04/12	9	1253.33	133.9	1221.30	1245.00	-124.9	872	-14.32%	大賣/鉅額交易
2021/04/09	2	1352.50	4	1346.25	1345.00	-2	856	-0.23%
2021/04/08	11.3	1496.01	0.1	1495.00	1490.00	11.2	850	1.32%
2021/04/07	1	1500.00	4.8	1497.37	1490.00	-3.8	858	-0.44%
2021/04/06	2.1	1509.74	0	0.00	1500.00	2.1	862	0.24%
2021/04/01	0	0.00	1	1490.00	1480.00	-1	867	-0.12%
2021/03/31	0	0.00	30	1488.83	1490.00	-30	866	-3.46%
2021/03/30	1	1515.00	0	0.00	1515.00	1	867	0.12%
2021/03/29	1	1505.00	5	1540.94	1505.00	-4	869	-0.46%
2021/03/26	4.8	1540.26	2.5	1512.00	1540.00	2.3	872	0.27%
2021/03/25	2.3	1530.44	0	0.00	1500.00	2.3	874	0.26%
2021/03/24	0	0.00	0.5	1495.56	1505.00	-0.5	876	-0.05%
2021/03/23	1	1520.00	5	1537.00	1505.00	-4	886	-0.45%
2021/03/22	5	1487.00	1.2	1460.83	1495.00	3.8	905	0.42%
2021/03/19	5	1511.00	1.6	1502.51	1465.00	3.4	906	0.38%
2021/03/18	1	1575.00	1	1570.00	1555.00	0	897	0.00%
2021/03/17	0	0.00	16	1576.26	1560.00	-16	906	-1.77%
2021/03/16	23.1	1577.61	0	0.00	1570.00	23.1	911	2.53%
2021/03/15	1	1570.00	2	1552.50	1545.00	-1	913	-0.11%
2021/03/12	0.1	1555.00	1	1570.00	1535.00	-0.9	918	-0.09%
2021/03/11	4	1525.00	21	1526.91	1540.00	-17	920	-1.85%
2021/03/10	0	0.00	34	1632.21	1620.00	-34	901	-3.77%
2021/03/09	67	1595.67	3	1615.02	1595.00	64	903	7.08%
2021/03/08	0.1	1712.09	0	0.00	1690.00	0.1	893	0.01%
2021/03/05	0	0.00	1	1690.00	1675.00	-1	906	-0.11%
2021/03/04	1	1730.00	4	1707.50	1720.00	-3	912	-0.33%
2021/03/03	2	1735.00	1	1705.00	1730.00	1	917	0.11%
2021/03/02	0	0.00	6	1744.03	1685.00	-6	934	-0.64%
2021/02/26	9.1	1697.97	15	1699.67	1700.00	-5.9	938	-0.63%
2021/02/25	8	1735.63	3	1705.00	1745.00	5	937	0.53%
2021/02/24	4	1705.00	2	1672.50	1665.00	2	944	0.21%
2021/02/23	7	1670.71	1	1685.00	1700.00	6	937	0.64%
2021/02/22	7	1745.71	17	1728.82	1745.00	-10	924	-1.08%
2021/02/19	6	1791.67	136	1773.93	1755.00	-130	929	-13.98%	大賣/鉅額交易
2021/02/18	0	0.00	39	1866.92	1855.00	-39	928	-4.20%
2021/02/17	0.2	1935.93	28	1930.54	1910.00	-27.8	943	-2.95%
2021/02/04	0	0.00	25	1989.60	1935.00	-25	962	-2.60%
2021/02/03	0	0.00	14	2088.21	2025.00	-14	976	-1.43%
2021/02/02	2	2025.00	2	2010.00	2045.00	0	989	0.00%
2021/02/01	1	1975.00	18	1898.33	1980.00	-17	996	-1.71%
2021/01/29	54	1915.46	2	1905.00	1905.00	52	1,013	5.13%
2021/01/28	0	0.00	15	1901.33	1895.00	-15	1,021	-1.47%
2021/01/27	1	1930.00	2	1895.14	1945.00	-1	1,023	-0.10%
2021/01/26	13	1898.36	13	1871.54	1845.00	0	1,013	0.00%
2021/01/25	0	0.00	1	1805.00	1785.00	-1	1,004	-0.10%
2021/01/22	3	1870.00	93	1827.63	1855.00	-90	1,014	-8.87%
2021/01/21	19	1766.05	1.4	1767.73	1750.00	17.6	1,003	1.75%
2021/01/20	6	1728.33	6	1725.00	1715.00	0	1,001	0.00%
2021/01/19	25	1754.20	0	1765.00	1765.00	25	1,003	2.49%
2021/01/18	3.1	1725.24	16	1718.75	1730.00	-12.9	1,006	-1.28%
2021/01/15	2	1827.50	2	1832.50	1785.00	0	1,009	0.00%
2021/01/14	1	1865.00	5	1874.00	1840.00	-4	1,017	-0.39%
2021/01/13	4.7	1922.45	10	1915.50	1915.00	-5.3	1,033	-0.51%
2021/01/12	0.3	1890.00	1	1890.00	1860.00	-0.7	1,055	-0.07%
2021/01/11	3	1858.33	18	1881.94	1885.00	-15	1,053	-1.42%
2021/01/08	5.6	1828.68	30	1809.67	1835.00	-24.4	1,054	-2.31%
2021/01/07	3	1740.00	52	1715.58	1745.00	-49	1,049	-4.67%
2021/01/06	3	1728.00	21	1718.81	1705.00	-18	1,054	-1.70%
2021/01/05	8	1673.75	12	1666.25	1715.00	-4	1,049	-0.38%
2021/01/04	37	1600.81	89	1619.27	1625.00	-52	1,047	-4.97%
2020/12/31	4	1572.50	3	1566.67	1570.00	1	1,061	0.09%
2020/12/30	16	1559.38	8	1566.88	1580.00	8	1,067	0.75%
2020/12/29	3	1525.00	58	1528.45	1535.00	-55	1,072	-5.13%
2020/12/28	0	1565.56	10	1543.50	1535.00	-10	1,078	-0.92%
2020/12/25	0	0.00	26	1583.08	1570.00	-26	1,091	-2.38%
2020/12/24	2	1587.50	14	1601.43	1585.00	-12	1,105	-1.09%
2020/12/23	2	1600.00	0	0.00	1595.00	2	1,115	0.18%
2020/12/22	1	1650.00	2	1625.00	1595.00	-1	1,131	-0.09%
2020/12/21	1	1650.00	2	1675.00	1670.00	-1	1,154	-0.09%
2020/12/18	3	1686.67	1	1680.00	1680.00	2	1,171	0.17%
2020/12/17	27	1705.37	9	1738.89	1695.00	18	1,178	1.53%
2020/12/16	6	1735.85	6	1730.00	1745.00	0	1,175	0.00%
2020/12/15	2	1677.50	0	0.00	1645.00	2	1,159	0.17%
2020/12/14	2	1662.50	3	1641.67	1640.00	-1	1,159	-0.09%
2020/12/11	1	1685.00	22	1666.14	1680.00	-21	1,172	-1.79%
2020/12/10	3	1641.67	1	1655.00	1610.00	2	1,170	0.17%
2020/12/09	1	1680.15	38.1	1688.28	1690.00	-37.1	1,178	-3.15%
2020/12/08	1	1670.00	18	1673.91	1665.00	-17	1,201	-1.42%
2020/12/07	8	1678.83	9	1684.44	1705.00	-1	1,219	-0.08%
2020/12/04	3	1641.67	0	0.00	1650.00	3	1,244	0.24%
2020/12/03	9	1677.22	26	1683.46	1655.00	-17	1,263	-1.35%
2020/12/02	1	1655.00	12	1664.58	1655.00	-11	1,290	-0.85%
2020/12/01	27	1642.59	10	1665.50	1645.00	17	1,313	1.29%
2020/11/30	3	1641.67	15	1642.00	1645.00	-12	1,306	-0.92%
2020/11/27	12	1616.67	6	1628.33	1620.00	6	1,305	0.46%
2020/11/26	5	1605.09	13.6	1632.70	1635.00	-8.6	1,318	-0.65%
2020/11/25	5	1561.00	18	1556.67	1545.00	-13	1,353	-0.96%
2020/11/24	2	1585.00	6	1592.50	1590.00	-4	1,356	-0.29%
2020/11/23	17	1580.29	6	1580.00	1575.00	11	1,359	0.81%
2020/11/20	1	1510.00	5.1	1510.20	1510.00	-4.1	1,349	-0.30%
2020/11/19	5	1541.98	2	1570.00	1540.00	3	1,349	0.22%
2020/11/18	21	1570.24	14	1566.07	1575.00	7	1,349	0.52%
2020/11/17	4	1573.75	10	1569.50	1540.00	-6	1,337	-0.45%
2020/11/16	6	1525.08	10	1514.50	1560.00	-4	1,333	-0.30%
2020/11/13	13	1426.15	2	1442.50	1455.00	11	1,322	0.83%
2020/11/12	7.1	1427.23	9	1421.67	1425.00	-2	1,333	-0.15%
2020/11/11	4.1	1473.89	30	1532.17	1465.00	-26	1,333	-1.95%
2020/11/10	4	1582.50	20	1593.75	1525.00	-16	1,327	-1.21%
2020/11/09	5	1644.00	15	1607.33	1610.00	-10	1,325	-0.75%
2020/11/06	41	1585.73	5	1572.00	1620.00	36	1,305	2.76%
2020/11/05	3	1458.33	13	1467.69	1475.00	-10	1,287	-0.78%
2020/11/04	37	1410.54	126	1407.26	1405.00	-89	1,282	-6.94%	大賣/
2020/11/03	4	1445.00	57	1444.83	1440.00	-53	1,275	-4.15%
2020/11/02	11	1431.36	41	1422.68	1425.00	-30	1,272	-2.36%
2020/10/30	3	1491.67	17	1451.47	1435.00	-14	1,274	-1.10%
2020/10/29	2	1515.00	8	1496.88	1500.00	-6	1,269	-0.47%
2020/10/28	0	0.00	2	1550.00	1545.00	-2	1,266	-0.16%
2020/10/27	2	1545.00	0	0.00	1550.00	2	1,276	0.16%
2020/10/26	2	1575.06	0	0.00	1570.00	2	1,281	0.16%
2020/10/23	3	1588.33	10	1584.50	1580.00	-7	1,289	-0.54%
2020/10/22	6	1583.33	12	1646.25	1575.00	-6	1,290	-0.46%
2020/10/21	19	1632.63	13	1643.08	1640.00	6	1,287	0.47%
2020/10/20	44	1562.16	24	1581.25	1655.00	20	1,288	1.55%
2020/10/19	3	1498.33	3	1493.33	1505.00	0	1,272	0.00%
2020/10/16	17	1513.23	7	1510.00	1500.00	10	1,274	0.79%
2020/10/15	5	1560.00	14	1543.21	1525.00	-9	1,275	-0.71%
2020/10/14	2	1540.00	1	1535.00	1505.00	1	1,275	0.08%
2020/10/13	14	1568.93	0	0.00	1570.00	14	1,269	1.10%
2020/10/12	13	1525.00	4	1573.75	1515.00	9	1,266	0.71%
2020/10/08	5	1577.00	13	1562.31	1545.00	-8	1,263	-0.63%
2020/10/07	2	1502.50	2	1502.50	1500.00	0	1,253	0.00%
2020/10/06	2	1477.50	2	1485.00	1470.00	0	1,264	0.00%
2020/10/05	10	1494.50	4	1475.00	1510.00	6	1,269	0.47%
2020/09/30	6	1432.50	15	1427.00	1455.00	-9	1,267	-0.71%
2020/09/29	3	1441.67	10	1425.00	1395.00	-7	1,260	-0.56%
2020/09/28	9	1439.44	0	0.00	1460.00	9	1,262	0.71%
2020/09/25	2	1435.00	1	1400.00	1415.00	1	1,264	0.08%
2020/09/24	62	1457.18	9	1470.56	1405.00	53	1,259	4.21%
2020/09/23	3	1550.00	7	1520.00	1555.00	-4	1,238	-0.32%
2020/09/22	5	1485.00	4	1478.75	1465.00	1	1,227	0.08%
2020/09/21	14	1501.07	9	1492.78	1465.00	5	1,231	0.41%
2020/09/18	2	1502.50	10	1488.00	1475.00	-8	1,234	-0.65%
2020/09/17	16	1500.31	9	1502.22	1495.00	7	1,243	0.56%
2020/09/16	18	1506.94	49	1506.22	1490.00	-31	1,248	-2.48%
2020/09/15	42	1482.62	25.8	1482.58	1500.00	16.2	1,243	1.30%
2020/09/14	1	1485.00	1	1480.00	1470.00	0	1,252	0.00%
2020/09/11	4	1463.75	11	1438.18	1485.00	-7	1,248	-0.56%
2020/09/10	8	1461.25	20	1483.50	1430.00	-12	1,222	-0.98%
2020/09/09	11	1430.91	29	1418.28	1430.00	-18	1,203	-1.50%
2020/09/08	39	1468.33	22	1458.86	1480.00	17	1,184	1.44%
2020/09/07	7	1435.00	107	1441.54	1375.00	-100	1,175	-8.51%	大賣/
2020/09/04	14	1570.71	13	1570.39	1525.00	1	1,161	0.09%
2020/09/03	3	1695.00	4	1702.50	1690.00	-1	1,145	-0.09%
2020/09/02	7	1705.71	4	1712.50	1700.00	3	1,140	0.26%
2020/09/01	5	1671.00	10	1690.50	1665.00	-5	1,135	-0.44%
2020/08/31	1	1790.00	15	1802.00	1765.00	-14	1,114	-1.26%
2020/08/28	12	1761.67	5	1786.00	1760.00	7	1,069	0.65%
2020/08/27	10	1791.50	5	1781.00	1740.00	5	1,063	0.47%
2020/08/26	5	1788.00	3	1771.67	1775.00	2	1,069	0.19%
2020/08/25	7	1740.00	12	1777.92	1715.00	-5	1,066	-0.47%
2020/08/24	15	1765.33	2	1755.00	1765.00	13	1,062	1.22%
2020/08/21	3	1690.00	0	0.00	1685.00	3	1,068	0.28%
2020/08/20	0	0.00	11	1715.00	1645.00	-11	1,076	-1.02%
2020/08/19	19	1720.53	22	1703.64	1700.00	-3	1,068	-0.28%
2020/08/18	20	1691.00	11	1703.64	1685.00	9	1,064	0.85%
2020/08/17	24	1772.29	4	1771.25	1780.00	20	1,051	1.90%
2020/08/14	3	1836.67	1	1805.00	1845.00	2	1,045	0.19%
2020/08/13	3	1796.67	2	1820.00	1775.00	1	1,045	0.10%
2020/08/12	5.1	1721.45	4	1735.00	1705.00	1.1	1,043	0.11%
2020/08/11	5	1758.00	24	1803.33	1800.00	-19	1,061	-1.79%
2020/08/10	2	1840.00	0	0.00	1815.00	2	1,075	0.19%
2020/08/07	0	0.00	55	1936.46	1950.00	-55	1,094	-5.03%
2020/08/06	10	1928.00	5	1940.00	1960.00	5	1,106	0.45%
2020/08/05	1	1905.00	27	1888.70	1885.00	-26	1,113	-2.34%
2020/08/04	9	1781.67	123	1784.11	1790.00	-114	1,129	-10.09%	大賣/鉅額交易
2020/08/03	0	0.00	11	1816.36	1780.00	-11	1,133	-0.97%
2020/07/31	4	1815.00	18	1792.22	1850.00	-14	1,133	-1.23%
2020/07/30	12	1828.75	0	0.00	1805.00	12	1,131	1.06%
2020/07/29	6	1765.00	13	1790.77	1850.00	-7	1,136	-0.62%
2020/07/28	17	1737.35	2	1712.50	1750.00	15	1,131	1.33%
2020/07/27	3	1806.67	51	1815.78	1830.00	-48	1,158	-4.14%
2020/07/24	16	1733.44	10	1739.50	1720.00	6	1,176	0.51%
2020/07/23	3	1775.00	19	1771.84	1810.00	-16	1,178	-1.36%
2020/07/22	0	0.00	2	1727.50	1685.00	-2	1,174	-0.17%
2020/07/21	2	1702.50	17	1676.18	1730.00	-15	1,191	-1.26%
2020/07/20	5	1555.00	27	1544.44	1600.00	-22	1,199	-1.83%
2020/07/17	2	1615.00	13	1611.92	1605.00	-11	1,194	-0.92%
2020/07/16	2.1	1608.33	7	1595.71	1620.00	-4.9	1,201	-0.40%
2020/07/15	3	1651.67	46	1643.15	1605.00	-43	1,218	-3.53%
2020/07/14	4	1691.25	8	1697.50	1665.00	-4	1,232	-0.32%
2020/07/13	1	1740.00	12	1748.33	1710.00	-11	1,239	-0.89%
2020/07/10	3	1773.33	12	1714.17	1735.00	-9	1,243	-0.72%
2020/07/09	2	1732.50	4	1736.25	1720.00	-2	1,256	-0.16%
2020/07/07	1	1740.00	3	1710.00	1685.00	-2	1,270	-0.16%
2020/07/06	11	1705.00	2	1652.50	1720.00	9	1,261	0.71%
2020/07/03	6	1587.50	15	1580.67	1585.00	-9	1,251	-0.72%
2020/07/02	0	0.00	2	1505.00	1550.00	-2	1,250	-0.16%
2020/07/01	2	1490.00	8	1505.00	1530.00	-6	1,256	-0.48%
2020/06/30	3	1463.33	39	1433.21	1435.00	-36	1,258	-2.86%
2020/06/29	5	1481.00	7	1515.71	1455.00	-2	1,279	-0.16%
2020/06/24	11	1540.91	20	1541.25	1560.00	-9	1,288	-0.70%
2020/06/23	3	1435.00	5	1428.00	1425.00	-2	1,314	-0.15%
2020/06/22	2	1427.50	18	1440.00	1460.00	-16	1,330	-1.20%
2020/06/19	19	1422.37	2	1427.50	1365.00	17	1,347	1.26%
2020/06/18	4	1402.50	28	1394.64	1420.00	-24	1,353	-1.77%
2020/06/17	2	1337.50	14	1332.14	1330.00	-12	1,358	-0.88%
2020/06/16	15	1349.00	15	1351.33	1360.00	0	1,385	0.00%
2020/06/15	0	0.00	1	1370.00	1300.00	-1	1,403	-0.07%
2020/06/12	8	1362.50	7	1353.57	1370.00	1	1,418	0.07%
2020/06/11	9	1337.22	23	1341.52	1325.00	-14	1,432	-0.98%
2020/06/10	19	1268.16	26	1277.89	1280.00	-7	1,425	-0.49%
2020/06/09	2	1157.50	5	1154.00	1165.00	-3	1,443	-0.21%
2020/06/08	36	1131.11	3	1126.67	1145.00	33	1,488	2.22%
2020/06/05	2	1100.00	0	0.00	1120.00	2	1,523	0.13%
2020/06/04	2	1085.00	1	1110.00	1085.00	1	1,543	0.06%
2020/06/03	1	1125.00	4	1118.75	1125.00	-3	1,559	-0.19%
2020/06/02	65	1110.85	27	1117.59	1090.00	38	1,567	2.42%
2020/06/01	9	1206.67	6	1166.67	1200.00	3	1,576	0.19%
2020/05/29	4	1138.75	5	1148.00	1135.00	-1	1,575	-0.06%
2020/05/28	11	1150.91	16	1153.75	1170.00	-5	1,595	-0.31%
2020/05/27	10	1130.50	42	1143.45	1115.00	-32	1,589	-2.01%
2020/05/26	3	1186.67	5	1187.00	1185.00	-2	1,582	-0.13%
2020/05/25	9	1168.89	2	1167.50	1170.00	7	1,592	0.44%
2020/05/22	10	1155.00	9	1137.22	1170.00	1	1,620	0.06%
2020/05/21	0	0.00	5	1155.00	1145.00	-5	1,605	-0.31%
2020/05/20	9	1154.44	2	1160.00	1165.00	7	1,598	0.44%
2020/05/19	3	1093.33	10	1097.00	1105.00	-7	1,597	-0.44%
2020/05/18	94	1105.21	18	1065.28	1100.00	76	1,591	4.78%
2020/05/15	15	1026.00	12	1023.83	1050.00	3	1,579	0.19%
2020/05/14	8	983.25	14	975.86	956.00	-6	1,561	-0.38%
2020/05/13	1	955.00	62	947.18	968.00	-61	1,554	-3.92%
2020/05/12	11	900.00	2	921.00	930.00	9	1,556	0.58%
2020/05/11	6	897.00	11	910.09	918.00	-5	1,553	-0.32%
2020/05/08	1	862.00	0	0.00	866.00	1	1,543	0.06%
2020/05/07	1	849.00	2	851.00	846.00	-1	1,545	-0.06%
2020/05/06	99	849.56	10	848.60	854.00	89	1,561	5.70%
2020/05/05	3	858.67	1	867.00	852.00	2	1,567	0.13%
2020/05/04	104	836.53	0	0.00	846.00	104	1,566	6.64%	大買/鉅額交易
2020/04/30	9	831.56	5	880.40	838.00	4	1,567	0.26%
2020/04/29	31	847.71	16	856.13	876.00	15	1,541	0.97%
2020/04/28	55	836.93	12	822.67	831.00	43	1,530	2.81%
2020/04/27	9	791.22	11	791.73	799.00	-2	1,530	-0.13%
2020/04/24	10	782.50	4	778.00	783.00	6	1,542	0.39%
2020/04/23	7	760.29	4	757.75	761.00	3	1,543	0.19%
2020/04/22	7	735.57	1	731.00	748.00	6	1,530	0.39%
2020/04/21	7	743.00	4	752.75	736.00	3	1,538	0.20%
2020/04/20	8	755.50	6	752.00	753.00	2	1,543	0.13%
2020/04/17	3	736.00	21	724.19	737.00	-18	1,523	-1.18%
2020/04/16	2	743.50	2	744.00	730.00	0	1,508	0.00%
2020/04/15	2	748.50	39	753.00	758.00	-37	1,492	-2.48%
2020/04/14	13	749.77	8	758.38	774.00	5	1,475	0.34%
2020/04/13	1	741.00	16	764.25	706.00	-15	1,451	-1.03%
2020/04/10	9	774.44	27	782.07	779.00	-18	1,430	-1.26%
2020/04/09	15	795.87	2	792.00	778.00	13	1,423	0.91%
2020/04/08	0	0.00	1	795.00	787.00	-1	1,420	-0.07%
2020/04/07	13	787.00	0	0.00	786.00	13	1,417	0.92%
2020/04/06	0	0.00	80	793.19	795.00	-80	1,402	-5.70%
2020/03/31	33	794.48	41	801.63	770.00	-8	1,375	-0.58%
2020/03/30	49	784.33	7	792.43	802.00	42	1,339	3.14%
2020/03/27	174	782.51	5	762.40	780.00	169	1,316	12.84%	大買/鉅額交易
2020/03/26	54	729.78	0	0.00	743.00	54	1,274	4.24%
2020/03/25	38	745.24	0	0.00	701.00	38	1,258	3.02%
2020/03/24	49	687.27	16	682.75	698.00	33	1,230	2.68%
2020/03/23	0	0.00	32	610.81	635.00	-32	1,205	-2.65%
2020/03/20	81	661.98	6	648.50	626.00	75	1,187	6.32%
2020/03/19	2	694.00	11	674.00	617.00	-9	1,161	-0.78%
2020/03/18	85	706.26	19	692.42	685.00	66	1,139	5.79%
2020/03/17	30	688.00	20	689.45	672.00	10	1,118	0.89%
2020/03/16	61	731.02	11	719.91	684.00	50	1,085	4.61%
2020/03/13	27	731.11	16	725.25	741.00	11	1,065	1.03%
2020/03/12	55	784.36	54.1	800.38	776.00	0.9	1,039	0.08%
2020/03/11	63	864.11	35	882.00	801.00	28	990	2.83%
2020/03/10	75	843.55	14	842.36	859.00	61	949	6.43%
2020/03/09	54	853.81	10	867.70	832.00	44	932	4.72%
2020/03/06	29	893.90	14	895.57	900.00	15	927	1.62%
2020/03/05	9.1	872.13	36	868.61	882.00	-26.9	922	-2.91%
2020/03/04	3	801.67	40	806.78	802.00	-37	899	-4.11%
2020/03/03	9	818.78	25	813.52	827.00	-16	906	-1.77%
2020/03/02	15	783.40	3	779.00	771.00	12	880	1.36%
2020/02/27	17	795.06	20	797.20	779.00	-3	870	-0.34%
2020/02/26	30	793.60	31	795.77	785.00	-1	862	-0.12%
2020/02/25	37	777.27	18	785.06	785.00	19	847	2.24%
2020/02/20	2	907.50	3	905.33	903.00	-1	823	-0.12%
2020/02/19	2	917.50	15	914.67	902.00	-13	819	-1.59%
2020/02/18	5	907.40	1	898.00	895.00	4	810	0.49%
2020/02/17	1	925.00	1	958.00	925.00	0	801	0.00%
2020/02/14	1	958.00	1	959.00	951.00	0	785	0.00%
2020/02/13	1	940.00	1	952.00	952.00	0	784	0.00%
2020/02/12	2	941.50	0	0.00	959.00	2	776	0.26%
2020/02/11	2	937.00	11	919.09	910.00	-9	754	-1.19%
2020/02/07	2	927.00	3	931.00	910.00	-1	719	-0.14%
2020/02/05	4	857.25	1	861.00	871.00	3	689	0.43%
2020/02/04	0	0.00	1	824.00	813.00	-1	671	-0.15%
2020/02/03	53	800.55	30	795.90	804.00	23	660	3.48%
2020/01/31	4	797.95	8	792.75	798.00	-4	651	-0.61%
2020/01/30	25	780.68	95	781.15	766.00	-70	648	-10.80%
2020/01/20	9	812.44	30	806.32	818.00	-21	628	-3.35%
2020/01/17	2	793.50	14	792.71	788.00	-12	605	-1.98%
2020/01/16	19	763.74	15	765.87	769.00	4	584	0.68%
2020/01/15	80	708.13	2	708.00	707.00	78	563	13.85%
2020/01/14	4	713.75	9	712.00	709.00	-5	563	-0.89%
2020/01/13	12	704.50	13	692.00	723.00	-1	551	-0.18%
2020/01/10	0	0.00	5	662.40	658.00	-5	538	-0.93%
2020/01/09	4	652.50	16	653.69	658.00	-12	543	-2.21%
2020/01/08	0	0.00	63	623.75	635.00	-63	551	-11.42%
2020/01/07	3	613.33	123	618.24	615.00	-120	549	-21.83%	大賣/鉅額交易
2020/01/06	12	626.00	138	621.36	616.00	-126	554	-22.72%	大賣/鉅額交易
2020/01/03	10	632.20	2	639.00	632.00	8	550	1.45%
2020/01/02	2	650.00	1	645.00	639.00	1	556	0.18%
2019/12/31	0	0.00	5	653.80	657.00	-5	569	-0.88%
2019/12/30	0	0.00	3	644.67	650.00	-3	571	-0.52%
2019/12/26	25	638.08	6	638.50	635.00	19	589	3.22%
2019/12/25	6	633.00	1	630.00	633.00	5	592	0.84%
2019/12/24	1	623.00	0	0.00	629.00	1	602	0.17%
2019/12/23	2	616.00	1	624.00	627.00	1	610	0.16%
2019/12/20	1	620.00	2	610.00	608.00	-1	626	-0.16%
2019/12/19	5	623.60	0	0.00	612.00	5	625	0.80%
2019/12/18	3	638.67	0	0.00	640.00	3	622	0.48%
2019/12/17	3	632.67	1.1	638.56	630.00	1.9	630	0.31%
2019/12/16	10	628.30	2	627.00	624.00	8	646	1.24%
2019/12/13	0	0.00	3	632.67	625.00	-3	669	-0.45%
2019/12/12	0	0.00	2	628.00	628.00	-2	672	-0.30%
2019/12/11	7	623.57	0	0.00	630.00	7	669	1.05%
2019/12/06	0	0.00	5	610.00	606.00	-5	681	-0.73%
2019/12/03	9	600.89	7	592.86	606.00	2	691	0.29%
2019/12/02	17	588.00	0	0.00	601.00	17	684	2.48%
2019/11/29	8	573.25	42	581.69	567.00	-34	665	-5.11%
2019/11/28	8	580.75	66	581.29	581.00	-58	657	-8.82%
2019/11/27	4	582.00	2	571.50	581.00	2	663	0.30%
2019/11/26	25	547.16	0	0.00	551.00	25	651	3.84%
2019/11/25	8	540.50	3	545.67	544.00	5	666	0.75%
2019/11/22	2	549.00	0	0.00	545.00	2	674	0.30%
2019/11/21	2	546.50	2	543.00	551.00	0	690	0.00%
2019/11/20	85	550.01	7	547.86	555.00	78	705	11.05%
2019/11/19	57	535.46	1	536.00	545.00	56	705	7.93%
2019/11/18	3	542.67	0	0.00	532.00	3	711	0.42%
2019/11/15	17	540.71	0	0.00	545.00	17	723	2.35%
2019/11/14	1	538.00	0	0.00	538.00	1	725	0.14%
2019/11/13	21	528.71	1	528.00	532.00	20	722	2.77%
2019/11/12	1	530.00	14	530.43	533.00	-13	725	-1.79%
2019/11/11	95	520.87	3	528.67	529.00	92	723	12.72%
2019/11/08	1	513.00	0	0.00	513.00	1	714	0.14%
2019/11/06	30	507.83	0	0.00	507.00	30	742	4.04%
2019/11/05	0	0.00	2	509.50	504.00	-2	743	-0.27%
2019/11/04	2	503.50	0	0.00	503.00	2	744	0.27%
2019/10/30	64	499.48	53	498.45	502.00	11	748	1.47%
2019/10/29	64	503.31	4	506.50	502.00	60	748	8.02%
2019/10/28	0	0.00	1	498.50	498.50	-1	741	-0.13%
2019/10/25	17	495.09	0	0.00	500.00	17	744	2.28%
2019/10/23	1	495.00	1	494.00	490.00	0	741	0.00%
2019/10/22	2	505.50	0	0.00	503.00	2	739	0.27%
2019/10/17	11	520.18	3	528.00	537.00	8	757	1.06%
2019/10/16	9	518.44	9	520.00	522.00	0	755	0.00%
2019/10/15	6	513.50	3	518.33	503.00	3	745	0.40%
2019/10/14	3	512.00	2	514.00	518.00	1	761	0.13%
2019/10/08	1	497.00	5	503.00	495.50	-4	783	-0.51%
2019/10/07	59	500.64	43	502.79	508.00	16	800	2.00%
2019/10/04	6	498.83	6	493.17	496.00	0	806	0.00%
2019/10/03	37	493.57	0	0.00	492.50	37	804	4.60%
2019/10/01	1	480.50	1	483.00	480.00	0	799	0.00%
2019/09/27	0	0.00	4	485.38	485.00	-4	804	-0.50%
2019/09/26	43	491.17	0	0.00	488.50	43	805	5.34%
2019/09/25	1	485.50	1	489.00	486.00	0	812	0.00%
2019/09/24	1	477.50	4	478.63	479.50	-3	813	-0.37%
2019/09/23	0	0.00	1	479.50	480.00	-1	818	-0.12%
2019/09/20	18	467.72	4	466.00	477.00	14	835	1.68%
2019/09/19	6	466.33	7	460.93	464.00	-1	854	-0.12%
2019/09/18	5	453.70	0	0.00	454.50	5	850	0.59%
2019/09/16	1	486.00	2	484.00	478.50	-1	865	-0.12%
2019/09/12	0	0.00	2	484.25	486.00	-2	874	-0.23%
2019/09/11	5	484.30	0	0.00	485.50	5	894	0.56%
2019/09/10	0	0.00	14	475.57	475.00	-14	901	-1.55%
2019/09/09	0	0.00	1	485.00	488.00	-1	907	-0.11%
2019/09/06	0	0.00	17	485.41	484.50	-17	923	-1.84%
2019/09/05	1	499.00	12	505.33	498.00	-11	930	-1.18%
2019/09/03	0	0.00	1	501.00	496.50	-1	964	-0.10%
2019/09/02	1	506.00	11	504.36	509.00	-10	983	-1.02%
2019/08/30	2	509.50	1	505.00	505.00	1	992	0.10%
2019/08/29	0	0.00	9	479.89	489.00	-9	992	-0.91%
2019/08/28	14	474.43	8	486.00	479.00	6	997	0.60%
2019/08/27	1	492.00	2	489.50	489.00	-1	994	-0.10%
2019/08/26	6	491.33	3	498.00	481.00	3	1,022	0.29%
2019/08/23	3	526.00	17	525.65	518.00	-14	1,029	-1.36%
2019/08/22	1	565.00	17	571.06	551.00	-16	1,040	-1.54%
2019/08/21	2	581.00	15	571.40	570.00	-13	1,035	-1.26%
2019/08/20	30	574.77	12	578.83	570.00	18	1,034	1.74%
2019/08/19	3	571.00	0	0.00	571.00	3	1,027	0.29%
2019/08/16	1	556.00	4	554.75	555.00	-3	1,030	-0.29%
2019/08/15	3	535.33	8	533.38	545.00	-5	1,040	-0.48%
2019/08/14	7	555.86	4	552.00	556.00	3	1,055	0.28%
2019/08/13	27	555.37	9	561.89	550.00	18	1,060	1.70%
2019/08/12	18	572.06	1	556.00	566.00	17	1,052	1.62%
2019/08/08	1	538.00	0	0.00	538.00	1	1,028	0.10%
2019/08/07	0	0.00	1	535.00	526.00	-1	1,029	-0.10%
2019/08/06	2	529.50	2	535.50	537.00	0	1,028	0.00%
2019/08/05	2	533.50	0	0.00	535.00	2	1,030	0.19%
2019/08/02	6	515.17	21	517.24	530.00	-15	1,031	-1.45%
2019/08/01	1	525.00	3	525.00	524.00	-2	1,033	-0.19%
2019/07/31	1	534.00	0	0.00	535.00	1	1,030	0.10%
2019/07/30	0	0.00	1	534.00	525.00	-1	1,026	-0.10%
2019/07/29	1	536.00	0	0.00	537.00	1	1,025	0.10%
2019/07/24	0	0.00	1	532.00	537.00	-1	1,029	-0.10%
2019/07/23	21	536.90	1	536.00	536.00	20	1,040	1.92%
2019/07/22	2	542.00	2	529.50	532.00	0	1,036	0.00%
2019/07/19	1	555.00	8	549.63	539.00	-7	1,034	-0.68%
2019/07/18	24	552.83	2	556.00	553.00	22	1,019	2.16%
2019/07/17	5	558.00	14	560.00	562.00	-9	1,014	-0.89%
2019/07/16	1	561.00	4	555.50	555.00	-3	1,009	-0.30%
2019/07/15	24	547.54	8	547.38	552.00	16	995	1.61%
2019/07/12	9	526.67	3	521.67	532.00	6	974	0.62%
2019/07/11	9	530.22	12	528.83	520.00	-3	965	-0.31%
2019/07/10	25	516.60	8	517.50	517.00	17	953	1.78%
2019/07/09	0	0.00	2	503.50	490.00	-2	936	-0.21%
2019/07/08	30	500.00	6	499.92	500.00	24	934	2.57%
2019/07/05	32	497.08	1	487.00	503.00	31	935	3.31%
2019/07/04	13	499.15	2	501.00	493.00	11	930	1.18%
2019/07/02	1	497.00	6	493.58	493.00	-5	924	-0.54%
2019/07/01	4	506.00	2	513.00	504.00	2	928	0.22%
2019/06/28	19	480.00	10	483.60	484.00	9	923	0.97%
2019/06/27	11	487.05	13	485.73	486.00	-2	919	-0.22%
2019/06/26	24	455.02	21	469.21	474.00	3	902	0.33%
2019/06/25	0	0.00	1	465.00	460.00	-1	875	-0.11%
2019/06/24	2	463.25	3	457.00	464.00	-1	865	-0.12%
2019/06/21	10	454.80	35	471.80	452.00	-25	854	-2.93%
2019/06/20	3	485.67	5	483.90	482.00	-2	833	-0.24%
2019/06/19	21	481.48	0	0.00	481.50	21	837	2.51%
2019/06/18	2	466.75	0	0.00	461.00	2	824	0.24%
2019/06/17	1	468.00	125	470.46	480.00	-124	839	-14.77%	大賣/鉅額交易
2019/06/14	0	0.00	1	501.00	480.00	-1	840	-0.12%
2019/06/13	0	0.00	2	501.50	496.00	-2	830	-0.24%
2019/06/12	2	516.00	5	513.40	508.00	-3	829	-0.36%
2019/06/11	107	512.93	24	513.63	520.00	83	825	10.05%	大買/
2019/06/10	18	495.58	1	508.00	491.00	17	813	2.09%
2019/06/06	1	500.00	2	500.50	487.50	-1	797	-0.13%
2019/06/05	18	524.83	60	523.63	513.00	-42	798	-5.26%
2019/06/04	7	531.86	6	540.17	519.00	1	807	0.12%
2019/06/03	5	551.60	6	556.17	543.00	-1	806	-0.12%
2019/05/31	7	559.14	4	557.50	562.00	3	809	0.37%
2019/05/30	5	535.80	2	535.00	532.00	3	778	0.39%
2019/05/29	21	514.43	4	509.75	531.00	17	763	2.23%
2019/05/28	1	487.50	1	487.50	483.50	0	751	0.00%
2019/05/27	4	474.25	2	480.75	486.00	2	762	0.26%
2019/05/24	0	0.00	5	491.90	486.00	-5	775	-0.64%
2019/05/23	0	0.00	18	479.06	481.50	-18	774	-2.32%
2019/05/22	1	469.50	5	471.80	473.00	-4	781	-0.51%
2019/05/21	4	441.00	83	436.98	454.00	-79	782	-10.09%
2019/05/20	9	452.94	9	448.83	451.00	0	770	0.00%
2019/05/16	38	508.17	2	516.00	499.50	36	782	4.60%
2019/05/15	0	0.00	2	508.50	510.00	-2	786	-0.25%
2019/05/14	3	492.50	1	491.00	496.00	2	802	0.25%
2019/05/13	27	499.39	2	502.50	501.00	25	820	3.05%
2019/05/10	6	501.83	33	500.36	499.00	-27	831	-3.25%
2019/05/09	14	501.14	1	518.00	500.00	13	850	1.53%
2019/05/08	1	527.00	26	523.19	528.00	-25	865	-2.89%
2019/05/07	1	531.00	1	529.00	531.00	0	878	0.00%
2019/05/06	0	0.00	1	520.00	521.00	-1	899	-0.11%
2019/05/03	2	547.00	1	549.00	543.00	1	936	0.11%
2019/05/02	45	546.00	1	547.00	549.00	44	939	4.68%
2019/04/30	1	533.00	30	530.10	534.00	-29	931	-3.11%
2019/04/29	5	524.00	5	514.20	530.00	0	937	0.00%
2019/04/26	0	0.00	22	538.64	539.00	-22	928	-2.37%
2019/04/24	0	0.00	2	567.50	554.00	-2	938	-0.21%
2019/04/23	2	568.50	1	561.00	568.00	1	952	0.10%
2019/04/22	1	559.00	0	0.00	566.00	1	972	0.10%
2019/04/19	1	563.00	1	564.00	556.00	0	974	0.00%
2019/04/18	2	555.50	10	549.60	551.00	-8	976	-0.82%
2019/04/17	8	556.88	1	554.00	553.00	7	982	0.71%
2019/04/16	8	549.25	17	546.71	550.00	-9	983	-0.92%
2019/04/15	5	557.00	2	560.00	560.00	3	977	0.31%
2019/04/12	5	550.00	0	0.00	549.00	5	984	0.51%
2019/04/11	1	551.00	0	0.00	550.00	1	995	0.10%
2019/04/10	0	0.00	1	563.00	563.00	-1	991	-0.10%
2019/04/09	2	579.50	1	580.00	576.00	1	998	0.10%
2019/04/08	22	605.36	3	605.00	595.00	19	999	1.90%
2019/04/03	5	596.20	6	602.00	581.00	-1	995	-0.10%
2019/04/02	6	582.83	46	584.20	589.00	-40	980	-4.08%
2019/04/01	2	570.00	16	566.94	569.00	-14	971	-1.44%
2019/03/29	1	558.00	3	565.00	565.00	-2	968	-0.21%
2019/03/27	3	563.67	3	562.00	563.00	0	976	0.00%
2019/03/26	3	560.33	2	555.00	555.00	1	982	0.10%
2019/03/25	1	571.00	3	574.00	576.00	-2	972	-0.21%
2019/03/22	4	592.75	1	598.00	591.00	3	970	0.31%
2019/03/21	0	0.00	10	573.70	581.00	-10	961	-1.04%
2019/03/20	17	587.29	21	590.00	577.00	-4	962	-0.42%
2019/03/19	15	548.07	26	548.08	563.00	-11	940	-1.17%
2019/03/18	5	544.20	3	546.00	544.00	2	933	0.21%
2019/03/15	4	535.00	16	530.56	529.00	-12	929	-1.29%
2019/03/14	3	544.00	24	543.79	540.00	-21	919	-2.28%
2019/03/13	1	565.00	5	555.20	536.00	-4	924	-0.43%
2019/03/12	19	564.53	3	566.33	560.00	16	921	1.74%
2019/03/11	6	563.50	12	563.25	556.00	-6	958	-0.63%
2019/03/08	23	549.57	3	544.33	561.00	20	958	2.09%
2019/03/07	1	551.00	31	545.42	533.00	-30	944	-3.18%
2019/03/06	2	557.50	38	563.16	551.00	-36	942	-3.82%
2019/03/05	2	578.00	0	0.00	576.00	2	946	0.21%
2019/03/04	0	0.00	3	571.00	570.00	-3	958	-0.31%
2019/02/27	1	586.00	1	576.00	586.00	0	970	0.00%
2019/02/26	8	566.00	26	577.31	566.00	-18	965	-1.86%
2019/02/25	5	587.60	5	585.20	586.00	0	973	0.00%
2019/02/22	2	605.00	2	610.00	605.00	0	977	0.00%
2019/02/21	24	607.63	11	604.18	610.00	13	993	1.31%
2019/02/20	0	0.00	10	615.70	619.00	-10	1,004	-1.00%
2019/02/19	3	635.00	0	0.00	638.00	3	1,017	0.29%
2019/02/18	2	635.00	2	629.00	631.00	0	1,032	0.00%
2019/02/15	0	0.00	2	643.50	629.00	-2	1,067	-0.19%
2019/02/14	0	0.00	1	648.00	648.00	-1	1,116	-0.09%
2019/02/13	5	646.00	4	646.25	668.00	1	1,150	0.09%
2019/02/12	0	0.00	6	639.00	621.00	-6	1,157	-0.52%
2019/02/11	4	630.75	3	625.00	638.00	1	1,165	0.09%
2019/01/30	27	576.63	17	594.71	598.00	10	1,175	0.85%
2019/01/29	0	0.00	10	558.40	553.00	-10	1,177	-0.85%
2019/01/28	1	574.00	5	601.00	566.00	-4	1,176	-0.34%
2019/01/25	4	600.75	0	0.00	589.00	4	1,190	0.34%
2019/01/24	2	597.00	0	610.00	614.00	2	1,198	0.17%
2019/01/23	0	0.00	8	550.75	575.00	-8	1,191	-0.67%
2019/01/18	15	544.80	4	542.00	545.00	11	1,277	0.86%
2019/01/17	4	557.75	3	551.00	541.00	1	1,296	0.08%
2019/01/16	5	550.60	8	550.75	556.00	-3	1,323	-0.23%
2019/01/15	57	541.65	7	533.43	546.00	50	1,329	3.76%
2019/01/14	81	528.12	10	520.80	540.00	71	1,339	5.30%
2019/01/11	4	511.00	11	506.82	506.00	-7	1,344	-0.52%
2019/01/10	6	507.67	8	501.25	505.00	-2	1,349	-0.15%
2019/01/09	6	500.83	9	496.94	507.00	-3	1,361	-0.22%
2019/01/08	9	494.11	7	490.21	492.50	2	1,378	0.15%
2019/01/07	5	495.00	4	491.38	481.50	1	1,396	0.07%
2019/01/04	5	463.30	20	451.88	481.00	-15	1,415	-1.06%
2019/01/03	2	476.25	0	0.00	469.00	2	1,432	0.14%
2019/01/02	0	0.00	5	504.40	499.00	-5	1,439	-0.35%
2018/12/28	4	514.25	5	511.20	500.00	-1	1,451	-0.07%
2018/12/27	0	0.00	1	501.00	494.50	-1	1,458	-0.07%
2018/12/26	4	494.50	0	0.00	480.00	4	1,481	0.27%
2018/12/25	11	480.00	1	476.00	483.00	10	1,508	0.66%
2018/12/24	1	500.00	0	0.00	489.50	1	1,514	0.07%
2018/12/21	0	0.00	8	501.13	504.00	-8	1,543	-0.52%
2018/12/20	0	0.00	5	483.70	482.50	-5	1,540	-0.32%
2018/12/19	3	493.33	15	496.13	500.00	-12	1,537	-0.78%
2018/12/18	2	485.25	1	486.50	478.00	1	1,533	0.07%
2018/12/17	0	0.00	1	487.00	486.50	-1	1,548	-0.06%
2018/12/14	1	491.00	0	0.00	493.00	1	1,561	0.06%
2018/12/13	54	488.45	6	485.67	484.00	48	1,575	3.05%
2018/12/12	3	471.50	0	0.00	477.50	3	1,575	0.19%
2018/12/11	2	459.75	1	459.00	455.50	1	1,574	0.06%
2018/12/10	14	454.54	2	452.75	454.00	12	1,578	0.76%
2018/12/07	1	470.00	0	0.00	464.00	1	1,586	0.06%
2018/12/06	16	459.72	0	0.00	458.50	16	1,587	1.01%
2018/12/05	0	0.00	10	473.45	474.50	-10	1,590	-0.63%
2018/12/04	32	508.11	61	517.92	489.00	-29	1,592	-1.82%
2018/12/03	0	0.00	16	500.06	494.50	-16	1,561	-1.02%
2018/11/30	1	489.00	0	0.00	492.00	1	1,555	0.06%
2018/11/27	32	478.11	8	484.00	484.00	24	1,573	1.53%
2018/11/23	8	447.50	0	0.00	447.50	8	1,559	0.51%
2018/11/22	41	463.63	6	462.25	462.00	35	1,551	2.26%
2018/11/21	0	0.00	20	457.33	463.00	-20	1,551	-1.29%
2018/11/20	17	459.82	0	0.00	444.00	17	1,534	1.11%
2018/11/14	0	0.00	8	440.19	441.00	-8	1,445	-0.55%
2018/11/13	11	442.55	92	439.14	443.50	-81	1,408	-5.75%
2018/11/12	5	439.80	0	0.00	426.00	5	1,343	0.37%
2018/11/09	1	485.00	4	475.13	473.00	-3	1,302	-0.23%
2018/11/08	34	513.56	12	508.83	524.00	22	1,275	1.72%
2018/11/07	2	487.25	169	486.78	488.00	-167	1,249	-13.37%	大賣/鉅額交易
2018/11/06	3	481.50	4	508.25	467.00	-1	1,228	-0.08%
2018/11/05	4	497.50	0	0.00	510.00	4	1,206	0.33%
2018/11/02	1	495.00	10	492.95	493.00	-9	1,187	-0.76%
2018/11/01	2	462.50	7.6	450.22	464.00	-5.6	1,161	-0.48%
2018/10/31	9	417.78	9	412.83	427.50	0	1,133	0.00%
2018/10/30	3	397.67	8	394.56	395.00	-5	1,105	-0.45%
2018/10/29	25	372.44	12	371.04	386.00	13	1,093	1.19%
2018/10/26	3	408.33	3	405.83	386.00	0	1,059	0.00%
2018/10/25	3	415.67	39	415.46	412.00	-36	1,022	-3.52%
2018/10/24	26	457.83	2	439.50	457.50	24	1,004	2.39%
2018/10/23	11	449.32	4	452.25	433.00	7	974	0.72%
2018/10/22	7	446.29	31	449.63	451.00	-24	980	-2.45%
2018/10/19	4	446.25	1	442.50	471.50	3	960	0.31%
2018/10/18	3	436.00	3	437.83	429.00	0	938	0.00%
2018/10/17	12	455.88	10	464.80	441.00	2	925	0.22%
2018/10/16	29	458.14	4	461.63	449.50	25	909	2.75%
2018/10/15	11	440.73	83	436.35	440.00	-72	891	-8.08%
2018/10/12	31	427.13	5	428.00	448.00	26	876	2.96%
2018/10/11	3	398.83	4	391.63	407.50	-1	870	-0.11%
2018/10/09	6	412.42	20	409.43	419.00	-14	855	-1.64%
2018/10/08	11	433.05	1	419.00	421.50	10	849	1.18%
2018/10/05	4	443.25	50	439.40	446.50	-46	839	-5.48%
2018/10/04	10	450.60	28	450.05	452.00	-18	822	-2.19%
2018/10/03	26	474.50	13	473.42	465.00	13	800	1.62%
2018/10/02	3	504.67	0	0.00	506.00	3	783	0.38%
2018/10/01	2	504.50	58	507.74	497.50	-56	778	-7.20%
2018/09/28	0	0.00	9	551.89	537.00	-9	763	-1.18%
2018/09/27	4	538.25	0	0.00	539.00	4	749	0.53%
2018/09/26	0	0.00	1	527.00	534.00	-1	744	-0.13%
2018/09/25	4	539.50	8	539.25	542.00	-4	755	-0.53%
2018/09/21	2	503.00	2	518.50	540.00	0	754	0.00%
2018/09/20	1	499.00	0	0.00	499.00	1	755	0.13%
2018/09/19	0	0.00	1	528.00	514.00	-1	745	-0.13%
2018/09/18	0	0.00	1	540.00	512.00	-1	733	-0.14%
2018/09/17	1	559.00	21	552.43	561.00	-20	733	-2.73%
2018/09/14	0	0.00	1	536.00	541.00	-1	737	-0.14%
2018/09/13	8	567.25	0	0.00	558.00	8	738	1.08%
2018/09/12	0	0.00	2	529.50	540.00	-2	739	-0.27%
2018/09/11	2	527.00	5.4	532.65	543.00	-3.4	742	-0.45%
2018/09/10	3	520.33	72	515.31	508.00	-69	742	-9.29%
2018/09/07	3	519.00	0	0.00	510.00	3	733	0.41%
2018/09/06	2	550.00	3	548.33	550.00	-1	730	-0.14%
2018/09/05	2	575.50	7	575.71	550.00	-5	743	-0.67%
2018/09/04	0	0.00	3	567.33	566.00	-3	739	-0.41%
2018/09/03	10	549.00	1	549.00	573.00	9	734	1.23%
2018/08/31	18	523.06	21	525.24	534.00	-3	710	-0.42%
2018/08/30	9	529.00	19	536.53	513.00	-10	706	-1.42%
2018/08/29	1	518.00	7	522.14	513.00	-6	698	-0.86%
2018/08/28	53	518.34	7	503.43	513.00	46	708	6.49%
2018/08/27	38	467.45	3	453.50	483.50	35	687	5.09%
2018/08/24	6	447.33	4	445.25	447.00	2	680	0.29%
2018/08/23	2	445.50	1	446.00	445.00	1	686	0.15%
2018/08/22	11	445.64	3	441.50	443.00	8	688	1.16%
2018/08/21	2	442.00	11	433.18	430.00	-9	687	-1.31%
2018/08/20	8	442.38	61	443.20	440.00	-53	685	-7.74%
2018/08/17	2	493.75	3	495.17	486.00	-1	677	-0.15%
2018/08/16	2	499.50	1	495.00	486.00	1	687	0.15%
2018/08/15	24	490.96	8	491.31	501.00	16	693	2.31%
2018/08/14	8	488.88	1	483.00	498.00	7	692	1.01%
2018/08/13	2	477.75	7	477.29	477.00	-5	688	-0.73%
2018/08/10	8	492.25	4	478.38	494.00	4	684	0.58%
2018/08/09	3	478.67	5	474.00	480.00	-2	676	-0.30%
2018/08/08	4	476.25	0	0.00	470.00	4	675	0.59%
2018/08/07	0	0.00	1	468.50	464.00	-1	674	-0.15%
2018/08/06	4	473.75	1	468.00	474.50	3	675	0.44%
2018/08/03	1	485.00	11	474.14	461.00	-10	676	-1.48%
2018/08/02	4	494.38	1	489.00	488.00	3	661	0.45%
2018/08/01	1	491.50	35	497.36	491.50	-34	657	-5.17%
2018/07/31	33	500.98	0	0.00	509.00	33	655	5.03%
2018/07/30	1	486.50	8	489.69	487.50	-7	651	-1.08%
2018/07/27	21	509.74	30	506.63	507.00	-9	644	-1.40%
2018/07/26	16	500.53	3	503.83	499.50	13	620	2.09%
2018/07/25	0	0.00	3	499.50	485.00	-3	610	-0.49%
2018/07/24	1	486.00	1	481.00	492.00	0	604	0.00%
2018/07/23	2	486.50	4	483.00	477.00	-2	612	-0.33%
2018/07/20	4	501.00	21	492.33	492.00	-17	615	-2.76%
2018/07/19	2	499.75	7	495.00	479.50	-5	614	-0.81%
2018/07/18	3	507.33	6	528.00	503.00	-3	603	-0.50%
2018/07/17	5	509.80	10	500.20	521.00	-5	581	-0.86%
2018/07/16	35	494.19	7	478.21	505.00	28	568	4.92%
2018/07/13	3	475.67	7	469.71	472.50	-4	554	-0.72%
2018/07/12	12	461.50	3	451.17	464.00	9	555	1.62%
2018/07/11	5	458.80	4	455.25	459.50	1	565	0.18%
2018/07/10	3	456.33	4	465.63	446.00	-1	564	-0.18%
2018/07/09	3	464.00	7	454.50	465.00	-4	556	-0.72%
2018/07/06	38	446.95	0	0.00	452.00	38	566	6.71%
2018/07/04	2	454.00	7	458.00	459.50	-5	563	-0.89%
2018/07/03	9	468.83	4	465.88	465.00	5	560	0.89%
2018/07/02	33	463.24	17	469.94	453.00	16	548	2.92%
2018/06/29	21	457.95	0	0.00	487.00	21	542	3.87%
2018/06/28	19	449.74	10	443.95	445.00	9	524	1.72%
2018/06/27	48	462.44	0	0.00	450.00	48	519	9.23%
2018/06/26	160	466.37	122	465.23	457.00	38	513	7.41%	大買/大賣/
2018/06/25	2	471.25	1	469.00	478.00	1	502	0.20%
2018/06/22	1	465.00	15	454.63	458.00	-14	500	-2.80%
2018/06/21	14	450.61	22	459.32	455.00	-8	499	-1.60%
2018/06/20	5	435.40	19	436.26	430.00	-14	488	-2.87%
2018/06/19	14	447.39	15	445.17	450.00	-1	484	-0.21%
2018/06/15	3	424.33	1	423.00	423.00	2	478	0.42%
2018/06/14	6	438.25	8	441.13	422.00	-2	472	-0.42%
2018/06/13	56	430.89	34	426.13	436.00	22	471	4.66%
2018/06/12	33	410.14	0	0.00	417.00	33	483	6.82%
2018/06/11	100	379.96	22	383.41	379.50	78	472	16.51%
2018/06/07	159	399.77	23	398.50	398.50	136	479	28.37%	大買/鉅額交易
2018/06/06	0	0.00	32	385.97	389.50	-32	471	-6.79%
2018/06/05	32	384.72	5	378.20	390.00	27	462	5.84%
2018/06/04	2	373.50	9	374.50	373.50	-7	444	-1.58%
2018/06/01	3	371.67	0	0.00	369.50	3	441	0.68%
2018/05/30	1	353.00	2	362.00	362.00	-1	429	-0.23%
2018/05/29	1	364.50	14	361.04	359.50	-13	431	-3.01%
2018/05/28	5	364.20	0	0.00	364.00	5	433	1.15%
2018/05/24	20	348.95	0	0.00	359.00	20	428	4.66%
2018/05/23	18	333.00	3	341.83	341.50	15	421	3.56%
2018/05/22	11	325.00	0	0.00	326.50	11	415	2.65%
2018/05/21	5	323.50	1	324.00	323.00	4	419	0.95%
2018/05/18	4	318.63	0	0.00	320.00	4	431	0.93%
2018/05/17	0	0.00	8.1	317.93	313.00	-8.1	446	-1.82%
2018/05/16	84	316.06	0	0.00	318.00	84	461	18.21%
2018/05/15	51	321.68	1	326.00	319.00	50	467	10.71%
2018/05/11	78	320.30	1	319.50	320.00	77	480	16.02%
2018/05/10	1	327.00	0	0.00	327.00	1	475	0.21%
2018/05/09	29	327.26	0	0.00	328.50	29	476	6.08%
2018/05/08	0	0.00	1	319.00	323.50	-1	477	-0.21%
2018/05/07	92	321.18	0	0.00	321.00	92	474	19.40%
2018/05/03	5	333.00	2	328.00	328.00	3	466	0.64%
2018/05/02	8	342.63	0	0.00	344.50	8	464	1.72%
2018/04/30	4	340.63	40	340.38	345.00	-36	466	-7.72%
2018/04/27	0	0.00	33	341.02	338.00	-33	468	-7.05%
2018/04/26	63	337.56	16	338.50	339.50	47	462	10.17%
2018/04/25	6	323.83	3	320.00	321.00	3	454	0.66%
2018/04/24	97	338.39	1	339.00	340.00	96	448	21.43%
2018/04/23	0	0.00	1	344.50	344.50	-1	447	-0.22%
2018/04/20	3	348.33	3	348.33	347.00	0	450	0.00%
2018/04/19	1	354.00	2	354.00	355.00	-1	448	-0.22%
2018/04/18	3	360.67	39	356.42	355.00	-36	449	-8.02%
2018/04/17	7	355.57	129	358.48	353.00	-122	453	-26.93%	大賣/鉅額交易
2018/04/16	5	372.10	100.1	364.76	370.50	-95.1	445	-21.34%
2018/04/13	0	0.00	3	367.00	358.50	-3	441	-0.68%
2018/04/12	6	367.42	89	365.87	368.00	-83	441	-18.79%
2018/04/11	2	355.50	5	359.80	353.00	-3	441	-0.68%
2018/04/10	5	360.70	0	0.00	358.00	5	463	1.08%
2018/04/09	1	367.00	4	361.63	359.00	-3	466	-0.64%
2018/04/03	1	352.00	2	352.75	356.50	-1	465	-0.21%
2018/04/02	5	357.50	101	358.89	356.00	-96	466	-20.58%	大賣/
2018/03/31	0	0.00	1	363.50	363.00	-1	463	-0.22%
2018/03/30	0	0.00	25	365.06	363.50	-25	465	-5.37%
2018/03/29	0	0.00	10	370.30	369.50	-10	467	-2.14%
2018/03/28	3	373.67	2	372.50	373.00	1	467	0.21%
2018/03/27	2	376.00	30	377.23	373.50	-28	469	-5.97%
2018/03/26	11	375.14	22	371.89	382.00	-11	457	-2.41%
2018/03/23	0	0.00	2	359.50	359.50	-2	450	-0.44%
2018/03/22	3	372.50	3	370.17	374.00	0	459	0.00%
2018/03/21	10	375.35	10	370.90	366.00	0	458	0.00%
2018/03/20	0	0.00	1	367.00	370.00	-1	475	-0.21%
2018/03/19	5	365.70	44	364.74	365.50	-39	486	-8.02%
2018/03/16	16	362.59	13	362.38	360.00	3	483	0.62%
2018/03/15	49	348.02	7	346.86	347.00	42	463	9.07%
2018/03/14	9	349.72	3	350.17	352.00	6	486	1.23%
2018/03/13	6	341.25	1	342.00	338.00	5	492	1.02%
2018/03/12	9	335.67	4	334.88	335.50	5	487	1.03%
2018/03/09	3	337.33	1	336.00	335.00	2	489	0.41%
2018/03/08	2	339.50	4	339.25	340.00	-2	495	-0.40%
2018/03/07	0	0.00	1	336.50	336.00	-1	496	-0.20%
2018/03/06	6	331.50	16	332.50	334.50	-10	503	-1.99%
2018/03/05	1	340.50	10	337.10	338.50	-9	509	-1.77%
2018/03/02	3	336.17	2	329.25	338.00	1	513	0.19%
2018/03/01	3	332.00	1	327.50	333.00	2	515	0.39%
2018/02/26	1	326.50	3	328.00	328.50	-2	517	-0.39%
2018/02/23	1	328.00	0	0.00	326.00	1	522	0.19%
2018/02/22	2	316.75	1	323.00	322.50	1	530	0.19%
2018/02/21	3	317.50	2	317.75	325.00	1	539	0.19%
2018/02/12	5	299.70	5	298.80	304.50	0	538	0.00%
2018/02/09	8	278.31	7	280.36	289.00	1	554	0.18%
2018/02/08	152	296.20	4	303.63	296.00	148	543	27.24%	大買/鉅額交易
2018/02/07	3	328.33	7	318.64	314.00	-4	532	-0.75%
2018/02/06	1	316.00	5	323.50	315.50	-4	532	-0.75%
2018/02/05	11	340.95	1	330.00	343.50	10	529	1.89%
2018/02/02	0	0.00	2	348.00	348.00	-2	531	-0.38%
2018/02/01	2	356.50	17	352.21	350.00	-15	545	-2.75%
2018/01/31	56	354.82	5	356.10	356.50	51	563	9.05%
2018/01/30	2	357.50	1	363.00	363.00	1	570	0.18%
2018/01/29	1	361.00	1	360.00	361.00	0	573	0.00%
2018/01/26	1	360.50	0	0.00	359.00	1	586	0.17%
2018/01/25	2	361.25	2	361.25	359.50	0	605	0.00%
2018/01/24	2	363.00	5	362.20	362.00	-3	622	-0.48%
2018/01/23	5	369.40	14	368.54	363.00	-9	637	-1.41%
2018/01/22	23	367.43	1	360.00	370.00	22	642	3.42%
2018/01/19	1	362.00	3	361.83	363.50	-2	667	-0.30%
2018/01/18	0	0.00	12	364.21	360.50	-12	686	-1.75%
2018/01/17	20	363.40	21	360.19	364.00	-1	720	-0.14%
2018/01/16	13	363.31	0	0.00	365.00	13	726	1.79%
2018/01/15	2	360.25	2	360.25	360.50	0	727	0.00%
2018/01/12	3	360.67	13	358.27	354.50	-10	735	-1.36%
2018/01/11	13	355.12	2.7	354.29	355.50	10.3	740	1.39%
2018/01/10	2	349.50	2	344.00	341.00	0	743	0.00%
2018/01/09	1	348.50	2	349.00	348.50	-1	778	-0.13%
2018/01/08	2	355.75	11.8	356.68	358.00	-9.8	783	-1.26%
2018/01/05	5	366.60	45	367.10	364.00	-40	791	-5.05%
2018/01/04	45	376.06	23.8	373.01	374.00	21.2	787	2.69%
2018/01/03	3	364.67	9	364.00	364.00	-6	776	-0.77%
2018/01/02	1	357.50	9	358.56	358.50	-8	782	-1.02%