亞德客-KY (1590)-凱基-台北券商分點個股進出

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

亞德客-KY

(1590)

可現股當沖

股價
1055
漲跌
▼55
漲幅
-4.95%
成交量
882張
產業
上市電機機械類股
363人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞德客-KY (1590)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/04/19	130.1	1055.31	48.3	1062.64	1055.00	81.8	720	11.36%	大買/
2024/04/18	25	1116.80	7	1115.00	1110.00	18	710	2.53%
2024/04/17	145	1107.90	56	1108.48	1115.00	89	709	12.54%	大買/
2024/04/16	39.1	1085.67	50	1085.30	1080.00	-11	701	-1.56%
2024/04/15	17	1138.53	18.1	1134.81	1125.00	-1.1	692	-0.16%
2024/04/12	24	1147.29	33	1149.09	1150.00	-9	689	-1.31%
2024/04/11	3	1155.00	25.1	1159.79	1155.00	-22	689	-3.20%
2024/04/10	93	1182.58	16.3	1178.49	1175.00	76.8	690	11.11%
2024/04/09	12	1150.00	29.3	1135.67	1160.00	-17.3	680	-2.54%
2024/04/08	82	1105.30	119	1108.15	1125.00	-37	669	-5.52%	大賣/
2024/04/03	25.1	1111.23	53	1119.15	1130.00	-27.9	655	-4.26%
2024/04/02	9.1	1127.18	51.1	1136.06	1125.00	-42	651	-6.44%
2024/04/01	32.1	1145.15	100.2	1146.05	1150.00	-68.1	644	-10.56%
2024/03/29	18	1123.89	12	1125.42	1120.00	6	637	0.94%
2024/03/28	40	1118.63	42	1118.45	1110.00	-2	635	-0.31%
2024/03/27	15	1127.33	16	1125.94	1120.00	-1	630	-0.16%
2024/03/26	30	1112.00	45	1110.44	1110.00	-15	625	-2.40%
2024/03/25	27	1111.30	43	1120.81	1115.00	-16	624	-2.56%
2024/03/22	12	1069.58	11	1076.82	1090.00	1	621	0.16%
2024/03/21	4	1066.25	22	1066.59	1070.00	-18	627	-2.87%
2024/03/20	12	1065.00	32	1072.34	1070.00	-20	655	-3.05%
2024/03/19	29	1056.90	23	1066.96	1050.00	6	659	0.91%
2024/03/18	13	1066.54	13	1073.46	1070.00	0	659	0.00%
2024/03/15	43	1052.21	23	1065.00	1070.00	20	663	3.01%
2024/03/14	32	1044.06	22.1	1035.93	1045.00	9.9	660	1.50%
2024/03/13	12.1	1061.33	20	1071.75	1055.00	-8	659	-1.21%
2024/03/12	65.1	1057.22	20	1055.75	1055.00	45.1	662	6.80%
2024/03/11	65	1055.23	18	1058.89	1065.00	47	662	7.09%
2024/03/08	67	1071.79	71	1078.59	1065.00	-4	667	-0.60%
2024/03/07	55	1103.46	11	1117.27	1105.00	44	657	6.69%
2024/03/06	12.1	1117.14	32	1128.59	1120.00	-19.9	658	-3.02%
2024/03/05	53.1	1125.56	31	1129.68	1115.00	22.1	662	3.34%
2024/03/04	63.3	1163.90	30	1157.67	1160.00	33.3	647	5.14%
2024/03/01	48	1205.41	58	1204.91	1200.00	-10	642	-1.55%
2024/02/29	16	1120.04	108	1142.32	1210.00	-92	617	-14.90%	大賣/
2024/02/27	11	1090.46	62	1097.18	1100.00	-51	602	-8.46%
2024/02/26	9	1085.00	38	1091.97	1085.00	-29	598	-4.85%
2024/02/23	48	1061.35	23	1064.35	1060.00	25	596	4.19%
2024/02/22	27	1083.70	61	1098.85	1085.00	-34	591	-5.74%
2024/02/21	36	1083.19	31	1090.16	1085.00	5	588	0.85%
2024/02/20	63	1095.16	192	1097.71	1095.00	-129	580	-22.21%	大賣/鉅額交易
2024/02/19	21	1055.48	89	1067.58	1075.00	-68	562	-12.08%
2024/02/16	47	1029.36	65	1043.84	1045.00	-18	558	-3.23%
2024/02/15	89	981.77	148	987.57	998.00	-59	549	-10.73%	大賣/
2024/02/05	35	1011.57	45	1025.89	1015.00	-10	535	-1.87%
2024/02/02	56	1009.02	89	1014.83	1005.00	-33	524	-6.29%
2024/02/01	159	989.98	101	990.59	1005.00	58	517	11.20%	大買/大賣/
2024/01/31	32	953.84	24	952.33	940.00	8	476	1.69%
2024/01/30	129	961.31	114	967.32	965.00	15	468	3.20%	大買/大賣/
2024/01/29	25	977.64	30	978.17	983.00	-5	457	-1.10%
2024/01/26	22	957.09	46	959.57	958.00	-24	456	-5.25%
2024/01/25	15	987.53	36	986.33	974.00	-21	461	-4.55%
2024/01/24	9	982.67	33	985.09	983.00	-24	474	-5.07%
2024/01/23	10	973.79	7	971.71	970.00	3	486	0.62%
2024/01/22	9	969.67	35	974.66	967.00	-26	491	-5.29%
2024/01/19	16	965.69	52	971.69	970.00	-36	497	-7.23%
2024/01/18	27	962.30	43	964.93	950.00	-16	505	-3.17%
2024/01/17	10	945.40	40	945.85	945.00	-30	504	-5.95%
2024/01/16	21	946.33	60	945.08	946.00	-39	501	-7.78%
2024/01/15	15	966.67	12	964.58	965.00	3	496	0.60%
2024/01/12	10	955.90	32	960.38	960.00	-22	501	-4.39%
2024/01/11	15	955.93	31.2	961.63	958.00	-16.2	510	-3.17%
2024/01/10	7	954.00	9	960.89	966.00	-2	523	-0.38%
2024/01/09	5	960.40	21	960.14	960.00	-16	526	-3.04%
2024/01/08	13.1	953.02	11	959.09	951.00	2.1	533	0.39%
2024/01/05	36	937.33	11	938.73	932.00	25	549	4.55%
2024/01/04	24.4	952.55	26	952.35	946.00	-1.6	551	-0.30%
2024/01/03	19.5	968.14	53	975.55	964.00	-33.5	555	-6.03%
2024/01/02	5	1001.00	22	998.23	1000.00	-17	552	-3.08%
2023/12/29	2	1012.49	20	1013.25	1010.00	-18	555	-3.24%
2023/12/28	19	1017.37	7	1015.00	1020.00	12	559	2.15%
2023/12/27	29	1023.97	23	1020.44	1015.00	6	562	1.07%
2023/12/26	37	1025.81	34	1030.29	1020.00	3	565	0.53%
2023/12/25	20	1032.75	2.1	1037.37	1035.00	17.9	566	3.16%
2023/12/22	30	1019.50	15	1013.67	1025.00	15	574	2.61%
2023/12/21	22	1010.23	15	1009.67	1005.00	7	574	1.22%
2023/12/20	57	1009.12	21	1010.57	1010.00	36	577	6.23%
2023/12/19	52	998.60	35	997.51	988.00	17	580	2.93%
2023/12/18	39	986.05	14	989.93	989.00	25	589	4.24%
2023/12/15	225	1001.51	15	1000.00	1000.00	210	581	36.08%	大買/鉅額交易
2023/12/14	17	1002.82	55	1005.73	1000.00	-38	555	-6.84%
2023/12/13	23	1006.74	7	1001.43	1000.00	16	545	2.93%
2023/12/12	26.2	1013.59	33	1020.15	1005.00	-6.8	547	-1.24%
2023/12/11	91	1021.76	44	1028.75	1030.00	47	544	8.63%
2023/12/08	46	1011.41	9	1012.22	1010.00	37	545	6.78%
2023/12/07	38	1002.32	13	1006.92	1000.00	25	542	4.61%
2023/12/06	58	1012.05	52	1013.06	1010.00	6	535	1.12%
2023/12/05	121	1002.20	72	1003.92	998.00	49	530	9.25%	大買/
2023/12/04	47	1030.96	22	1031.59	1025.00	25	519	4.81%
2023/12/01	17	1050.57	37	1045.41	1035.00	-20	517	-3.86%
2023/11/30	58	1094.91	55	1099.55	1085.00	3	509	0.59%
2023/11/29	46	1076.96	24	1078.33	1085.00	22	505	4.35%
2023/11/28	58	1063.10	27	1057.41	1070.00	31	499	6.21%
2023/11/27	20	1063.25	18.2	1078.02	1050.00	1.8	496	0.36%
2023/11/24	59	1076.86	25	1077.20	1085.00	34	498	6.81%
2023/11/22	16	1103.13	35	1108.43	1115.00	-19	490	-3.87%
2023/11/21	62	1115.40	17	1112.65	1120.00	45	488	9.22%
2023/11/20	15	1095.67	13	1094.62	1100.00	2	485	0.41%
2023/11/17	17	1100.00	8	1097.50	1100.00	9	484	1.86%
2023/11/16	9	1104.44	15	1102.33	1105.00	-6	490	-1.22%
2023/11/15	65	1095.08	45	1096.00	1085.00	20	488	4.09%
2023/11/14	14	1107.14	21	1106.19	1100.00	-7	486	-1.44%
2023/11/13	38	1110.40	31	1109.84	1105.00	7	497	1.41%
2023/11/10	38	1073.68	36	1077.08	1075.00	2	505	0.40%
2023/11/09	54	1094.90	32.2	1100.09	1095.00	21.8	511	4.27%
2023/11/08	5	1105.00	12	1105.42	1100.00	-7	523	-1.33%
2023/11/07	37	1097.03	10	1099.00	1100.00	27	525	5.14%
2023/11/06	62	1082.18	119	1083.36	1095.00	-57	532	-10.71%	大賣/
2023/11/03	46	1037.94	16	1037.19	1040.00	30	526	5.70%
2023/11/02	68	1015.37	46	1026.52	1020.00	22	532	4.13%
2023/11/01	91	1028.02	84	1039.29	1020.00	7	533	1.31%
2023/10/31	99	1058.54	189	1060.77	1060.00	-90	533	-16.87%	大賣/
2023/10/30	45.2	1089.81	55	1092.18	1090.00	-9.9	530	-1.86%
2023/10/27	47	1096.81	49	1101.22	1100.00	-2	530	-0.38%
2023/10/26	83	1080.48	105.1	1081.99	1085.00	-22.1	545	-4.05%	大賣/
2023/10/25	31	1058.56	71	1066.62	1060.00	-40	550	-7.26%
2023/10/24	36	1028.47	56	1027.86	1035.00	-20	549	-3.64%
2023/10/23	12	1026.25	11	1032.73	1020.00	1	552	0.18%
2023/10/20	38	1036.97	51	1037.65	1035.00	-13	558	-2.33%
2023/10/19	66	1076.21	53	1074.81	1055.00	13	557	2.33%
2023/10/18	28	1091.61	92.2	1095.26	1105.00	-64.2	551	-11.65%
2023/10/17	12	1063.75	19	1065.53	1050.00	-7	542	-1.29%
2023/10/16	35	1070.43	58	1069.74	1070.00	-23	543	-4.23%
2023/10/13	71	1062.39	59	1080.42	1075.00	12	553	2.17%
2023/10/12	68	1009.47	26.2	1014.50	1025.00	41.8	554	7.53%
2023/10/11	68	1004.81	76	1004.34	1010.00	-8	550	-1.46%
2023/10/06	17	984.93	16	986.81	978.00	1	547	0.19%
2023/10/05	35.1	992.02	38	994.45	987.00	-2.9	546	-0.53%
2023/10/04	39	990.44	91	994.97	1000.00	-52	545	-9.54%
2023/10/03	23	992.09	41	996.56	998.00	-18	544	-3.30%
2023/10/02	11	1010.91	21	1007.76	1005.00	-10	549	-1.82%
2023/09/28	33	980.28	28	981.43	979.00	5	549	0.92%
2023/09/27	40	989.08	60	990.33	991.00	-20	550	-3.63%
2023/09/26	20	965.15	55	967.35	958.00	-35	547	-6.40%
2023/09/25	60	978.72	43	981.14	981.00	17	544	3.12%
2023/09/22	33	966.61	93	979.13	983.00	-60	544	-11.01%
2023/09/21	35	994.29	100.2	999.57	990.00	-65.2	545	-11.96%
2023/09/20	20	973.85	37.2	978.69	981.00	-17.2	534	-3.22%
2023/09/19	23.1	971.32	40.1	977.18	974.00	-17	535	-3.18%
2023/09/18	10	958.40	0	0.00	960.00	10	533	1.88%
2023/09/15	7.1	950.14	31	957.26	958.00	-23.9	538	-4.44%
2023/09/14	16	964.12	19	965.62	964.00	-3	538	-0.56%
2023/09/13	12	946.75	46.1	951.97	956.00	-34.1	542	-6.29%
2023/09/12	24	920.17	29.3	921.26	922.00	-5.3	554	-0.96%
2023/09/11	4	911.00	14	920.36	911.00	-10	560	-1.78%
2023/09/08	8	920.75	6	918.67	926.00	2	568	0.35%
2023/09/07	25.1	921.46	26	921.20	920.00	-0.9	582	-0.15%
2023/09/06	21	939.38	36	945.44	943.00	-15	587	-2.55%
2023/09/05	13	952.93	27	959.96	951.00	-14	597	-2.34%
2023/09/04	40.1	953.33	49.1	946.46	954.00	-9	600	-1.49%
2023/09/01	17	912.06	5	916.00	903.00	12	597	2.02%
2023/08/31	23	913.61	24	918.83	920.00	-1	605	-0.17%
2023/08/30	39	908.90	46	913.28	913.00	-7	608	-1.15%
2023/08/29	54	884.56	4	889.00	889.00	50	611	8.18%
2023/08/28	26.1	871.62	10.3	872.19	877.00	15.8	628	2.51%
2023/08/25	6	872.64	35	867.66	860.00	-29	650	-4.45%
2023/08/24	19	882.63	14	881.86	884.00	5	653	0.77%
2023/08/23	22.2	888.14	21	891.19	885.00	1.2	655	0.18%
2023/08/22	38	873.87	49	881.06	873.00	-11	659	-1.67%
2023/08/21	3	894.98	9	892.67	882.00	-6	663	-0.90%
2023/08/18	23	900.96	11	902.55	897.00	12	665	1.80%
2023/08/17	95	899.82	69	898.09	903.00	26	666	3.90%
2023/08/16	51	897.75	36	900.03	907.00	15	658	2.28%
2023/08/15	72	902.71	28	919.04	887.00	44	647	6.80%
2023/08/14	33	922.91	101	920.25	921.00	-68	638	-10.64%	大賣/
2023/08/11	20.1	949.28	29	949.24	947.00	-8.9	627	-1.42%
2023/08/10	39.1	947.01	24	945.58	949.00	15.1	633	2.38%
2023/08/09	43.1	950.18	48	949.19	948.00	-5	628	-0.79%
2023/08/08	31	948.97	67	949.72	948.00	-36	635	-5.66%
2023/08/07	44.1	954.89	43	968.88	951.00	1.1	634	0.17%
2023/08/04	74	978.80	103	982.08	983.00	-29	631	-4.59%	大賣/
2023/08/02	71	986.10	113	980.92	977.00	-42	626	-6.70%	大賣/
2023/08/01	60	968.48	54	966.87	963.00	6	620	0.97%
2023/07/31	57.1	918.44	107	927.22	932.00	-49.9	617	-8.09%	大賣/
2023/07/28	37.1	932.55	39	934.95	932.00	-1.9	595	-0.32%
2023/07/27	40	971.40	33	964.21	952.00	7	583	1.20%
2023/07/26	23.1	986.39	17	983.94	978.00	6.1	593	1.03%
2023/07/25	31	979.35	11	1000.45	1000.00	20	601	3.32%
2023/07/24	14	963.57	8	964.50	958.00	6	631	0.95%
2023/07/21	44	962.68	0	0.00	960.00	44	650	6.77%
2023/07/20	46	964.46	27.4	971.26	965.00	18.6	656	2.83%
2023/07/19	21.1	965.12	34	963.12	961.00	-12.9	653	-1.97%
2023/07/18	15.2	954.01	48	956.33	951.00	-32.8	657	-4.98%
2023/07/17	94.3	968.85	58	953.26	966.00	36.3	653	5.55%
2023/07/14	32.1	992.00	3	985.33	985.00	29.1	637	4.57%
2023/07/13	47	986.11	41	997.41	980.00	6	638	0.94%
2023/07/12	2	999.50	4	1000.50	1000.00	-2	634	-0.32%
2023/07/11	20	1004.60	55	1005.13	1000.00	-35	640	-5.47%
2023/07/10	23	990.91	22	988.14	990.00	1	649	0.15%
2023/07/07	25.1	984.46	91	994.14	977.00	-65.9	654	-10.06%
2023/07/06	37.1	1022.74	42	1021.43	1010.00	-4.9	650	-0.75%
2023/07/05	74	1027.30	33	1028.03	1025.00	41	651	6.30%
2023/07/04	19	1021.30	38	1023.16	1015.00	-19	654	-2.90%
2023/07/03	10	1035.00	17	1034.12	1040.00	-7	660	-1.06%
2023/06/30	13	1028.08	11.2	1031.16	1025.00	1.8	668	0.27%
2023/06/29	59	1021.44	49	1029.69	1015.00	10	671	1.49%
2023/06/28	37	1012.04	34	1016.18	1005.00	3	677	0.45%
2023/06/27	52	1021.73	32.2	1022.96	1010.00	19.9	680	2.92%
2023/06/26	23	1020.00	29	1030.00	1030.00	-6	682	-0.88%
2023/06/21	55.2	1039.38	28	1043.57	1035.00	27.2	686	3.95%
2023/06/20	39	1028.85	82.1	1023.11	1025.00	-43.1	685	-6.29%
2023/06/19	83.1	1030.49	57	1029.83	1030.00	26.1	681	3.83%
2023/06/16	100.1	1034.81	122	1037.42	1030.00	-21.9	682	-3.21%	大賣/
2023/06/15	54.1	1055.10	52	1055.00	1065.00	2.1	677	0.30%
2023/06/14	23	1039.57	13	1048.08	1050.00	10	679	1.47%
2023/06/13	37	1027.70	40.1	1023.10	1025.00	-3.1	679	-0.45%
2023/06/12	84	1008.54	28	1008.40	1020.00	56	673	8.31%
2023/06/09	64	1004.41	70	1006.79	1000.00	-6	673	-0.89%
2023/06/08	46	1015.54	101	1008.67	1000.00	-55	664	-8.28%	大賣/
2023/06/07	56	1011.52	21	1011.91	1005.00	35	666	5.25%
2023/06/06	120	1021.13	106	1025.85	1015.00	14	667	2.10%	大買/大賣/
2023/06/05	98	1032.60	80.1	1035.99	1035.00	17.9	665	2.69%
2023/06/02	78	994.19	20	993.15	1000.00	58	666	8.70%
2023/06/01	72.1	983.87	44	976.77	981.00	28	665	4.22%
2023/05/31	91.1	1008.45	98	1018.98	992.00	-6.9	650	-1.06%
2023/05/30	80	1035.19	40	1036.25	1030.00	40	631	6.33%
2023/05/29	56	1055.18	20	1053.50	1040.00	36	640	5.62%
2023/05/26	47	1027.98	62	1033.15	1025.00	-15	646	-2.32%
2023/05/25	80	1032.69	69	1037.97	1035.00	11	646	1.70%
2023/05/24	29	1048.62	36	1050.97	1065.00	-7	642	-1.09%
2023/05/23	34	1065.44	14	1065.71	1060.00	20	645	3.10%
2023/05/22	29	1080.17	59.2	1077.05	1075.00	-30.2	656	-4.60%
2023/05/19	38	1076.18	12	1072.08	1080.00	26	658	3.95%
2023/05/18	40	1074.00	52	1073.56	1070.00	-12	660	-1.82%
2023/05/17	56	1067.41	59	1065.85	1065.00	-3	664	-0.45%
2023/05/16	45	1054.78	61	1053.36	1060.00	-16	668	-2.39%
2023/05/15	52	1006.25	10	1013.00	1010.00	42	666	6.30%
2023/05/12	79	1008.92	23	1005.96	1010.00	56	672	8.33%
2023/05/11	79	1008.92	23	1005.96	1005.00	56	694	8.06%
2023/05/10	72	1027.43	46	1027.39	1015.00	26	693	3.75%
2023/05/09	67	1036.05	76	1037.76	1045.00	-9	692	-1.30%
2023/05/08	97	1055.72	48	1072.71	1050.00	49	697	7.02%
2023/05/05	69	1057.75	27	1061.30	1070.00	42	700	5.99%
2023/05/04	41.1	1065.60	20	1064.75	1065.00	21.1	708	2.97%
2023/05/03	63	1067.62	37.1	1068.12	1065.00	26	717	3.61%
2023/05/02	139	1091.48	71	1097.32	1080.00	68	723	9.40%	大買/
2023/04/28	53.1	1093.96	80	1095.06	1110.00	-26.9	733	-3.67%
2023/04/27	236	1094.45	206	1098.16	1100.00	30	728	4.12%	大買/大賣/
2023/04/26	174	1024.41	109	1035.96	1030.00	65	698	9.31%	大買/大賣/
2023/04/25	35	1085.29	71	1099.79	1080.00	-36	690	-5.21%
2023/04/24	56	1118.57	26	1117.69	1120.00	30	697	4.30%
2023/04/21	70	1109.21	45	1120.44	1115.00	25	697	3.58%
2023/04/20	39	1125.77	89	1132.87	1120.00	-50	691	-7.23%
2023/04/19	63	1162.46	45	1167.89	1160.00	18	697	2.58%
2023/04/18	64	1171.56	43	1176.51	1165.00	21	708	2.97%
2023/04/17	24	1173.33	23	1183.04	1175.00	1	712	0.14%
2023/04/14	41	1190.12	62	1195.40	1190.00	-21	717	-2.93%
2023/04/13	103.1	1189.80	75	1194.60	1180.00	28.1	716	3.92%	大買/
2023/04/12	37	1222.43	65.1	1229.76	1240.00	-28.1	705	-3.98%
2023/04/11	40	1192.25	59.1	1195.59	1200.00	-19.1	696	-2.74%
2023/04/10	79	1158.04	47	1157.77	1180.00	32	694	4.61%
2023/04/07	71.1	1152.95	43	1152.56	1145.00	28.1	691	4.07%
2023/04/06	102	1144.41	127	1148.03	1150.00	-25	685	-3.65%	大買/大賣/
2023/03/31	57	1197.72	61	1206.48	1185.00	-4	675	-0.59%
2023/03/30	77	1207.86	74	1205.95	1205.00	3	669	0.45%
2023/03/29	87	1187.64	77	1189.68	1190.00	10	665	1.50%
2023/03/28	79	1160.89	47	1163.09	1150.00	32	653	4.90%
2023/03/27	45	1162.22	54.1	1170.19	1160.00	-9.1	647	-1.40%
2023/03/24	26	1148.27	41.1	1155.24	1150.00	-15.1	653	-2.31%
2023/03/23	45	1135.89	14	1135.00	1135.00	31	653	4.74%
2023/03/22	31	1130.97	25	1119.40	1135.00	6	654	0.92%
2023/03/21	34	1113.82	67	1124.55	1105.00	-33	658	-5.01%
2023/03/20	79	1142.15	87	1146.03	1145.00	-8	652	-1.23%
2023/03/17	73	1105.41	69	1111.96	1120.00	4	646	0.62%
2023/03/16	75	1077.27	47	1081.17	1075.00	28	650	4.30%
2023/03/15	53	1090.94	48	1090.21	1085.00	5	654	0.76%
2023/03/14	69.1	1058.76	69	1058.77	1055.00	0.1	650	0.01%
2023/03/13	26	1065.39	49	1072.65	1080.00	-23	643	-3.57%
2023/03/10	48.1	1074.06	60	1076.17	1065.00	-11.9	650	-1.83%
2023/03/09	8.2	1099.57	35	1112.29	1095.00	-26.8	657	-4.08%
2023/03/08	31.1	1137.88	14.1	1143.96	1125.00	17	667	2.55%
2023/03/07	95	1147.90	69	1150.15	1145.00	26	670	3.88%
2023/03/06	53.1	1132.26	29.1	1137.41	1135.00	24	666	3.60%
2023/03/03	38	1112.37	19.2	1111.93	1100.00	18.8	664	2.83%
2023/03/02	22	1102.50	46	1106.63	1110.00	-24	665	-3.61%
2023/03/01	71	1095.71	82.1	1099.94	1115.00	-11	666	-1.65%
2023/02/24	40.1	1080.71	49	1075.00	1075.00	-8.9	662	-1.34%
2023/02/23	52	1099.33	38	1098.29	1090.00	14	661	2.12%
2023/02/22	68	1095.59	45	1103.78	1110.00	23	665	3.45%
2023/02/21	54	1086.39	32	1092.66	1090.00	22	671	3.28%
2023/02/20	70.1	1044.50	120	1050.25	1055.00	-49.9	680	-7.34%	大賣/
2023/02/17	47.1	1058.91	24	1054.38	1060.00	23.1	676	3.42%
2023/02/16	28	1059.46	29	1064.83	1065.00	-1	685	-0.15%
2023/02/15	45	1064.00	61	1062.38	1060.00	-16	701	-2.28%
2023/02/14	107	1069.77	85	1069.12	1075.00	22	705	3.12%	大買/
2023/02/13	35	1071.00	23	1069.78	1070.00	12	703	1.71%
2023/02/10	62	1091.45	91	1089.01	1090.00	-29	707	-4.10%
2023/02/09	168	1098.99	214	1101.59	1115.00	-46	702	-6.55%	大買/大賣/
2023/02/08	43	1089.42	36	1082.50	1095.00	7	670	1.04%
2023/02/07	50	1075.70	59	1079.75	1085.00	-9	668	-1.35%
2023/02/06	58	1084.74	87	1092.13	1085.00	-29	666	-4.35%
2023/02/03	64	1070.23	50	1073.80	1080.00	14	657	2.13%
2023/02/02	93	1038.76	69	1042.17	1055.00	24	653	3.67%
2023/02/01	75	1037.34	78	1042.63	1055.00	-3	649	-0.46%
2023/01/31	98	1012.29	62.1	1012.86	1020.00	35.9	653	5.50%
2023/01/30	117	1028.08	161	1028.11	1020.00	-44	647	-6.79%	大買/大賣/
2023/01/17	78	1002.92	9	1006.00	999.00	69	630	10.94%
2023/01/16	58	973.43	57	975.74	981.00	1	621	0.16%
2023/01/13	81	976.36	65	983.14	971.00	16	618	2.59%
2023/01/12	62	998.52	90	988.69	1005.00	-28	613	-4.57%
2023/01/11	22	971.59	2	972.94	963.00	20	599	3.33%
2023/01/10	46	979.72	21	984.00	982.00	25	602	4.15%
2023/01/09	71	971.79	40	977.73	993.00	31	600	5.16%
2023/01/06	44	903.54	72	895.29	917.00	-28	588	-4.76%
2023/01/05	42	913.86	44	909.73	904.00	-2	578	-0.35%
2023/01/04	42	915.74	41	918.80	915.00	1	575	0.17%
2023/01/03	66	927.18	27	932.85	930.00	39	581	6.71%
2022/12/30	13	932.92	4	933.25	931.00	9	574	1.57%
2022/12/29	22	915.32	12	921.08	924.00	10	574	1.74%
2022/12/28	7	930.57	9	941.56	933.00	-2	580	-0.34%
2022/12/27	4	935.50	42	937.98	934.00	-38	580	-6.54%
2022/12/26	4	933.00	50	936.30	933.00	-46	586	-7.84%
2022/12/23	26	905.15	25	898.76	911.00	1	595	0.17%
2022/12/22	18	914.17	7	925.86	911.00	11	604	1.82%
2022/12/21	23	914.65	27	914.63	916.00	-4	613	-0.65%
2022/12/20	55	908.95	25	904.12	890.00	30	617	4.86%
2022/12/19	31	928.06	37	930.95	926.00	-6	625	-0.96%
2022/12/16	103	905.70	103	911.50	930.00	0	628	0.00%	大買/大賣/
2022/12/15	113	922.67	71	924.20	926.00	42	623	6.74%	大買/
2022/12/14	43	952.33	28	958.57	948.00	15	617	2.43%
2022/12/13	69	950.71	23	959.74	943.00	46	616	7.46%
2022/12/12	21	931.48	26	936.08	938.00	-5	617	-0.81%
2022/12/09	41	951.37	22	951.32	947.00	19	627	3.03%
2022/12/08	120	919.56	58	917.98	931.00	62	629	9.85%	大買/
2022/12/07	27	934.37	59	942.76	958.00	-32	615	-5.20%
2022/12/06	38	964.11	17	970.12	964.00	21	608	3.45%
2022/12/05	31	975.48	5.1	983.61	971.00	25.9	610	4.25%
2022/12/02	63	968.24	41.2	974.53	984.00	21.8	610	3.57%
2022/12/01	52	964.31	33	967.03	975.00	19	608	3.12%
2022/11/30	90.2	920.49	61	930.07	945.00	29.2	595	4.90%
2022/11/29	40	901.35	43.1	890.34	909.00	-3.1	580	-0.53%
2022/11/28	63	881.29	22	881.05	879.00	41	573	7.14%
2022/11/25	33	908.33	18.1	907.68	916.00	15	571	2.62%
2022/11/24	44	900.07	24.1	895.29	904.00	19.9	571	3.48%
2022/11/23	30.2	879.87	16	886.63	887.00	14.2	573	2.47%
2022/11/22	44	859.61	20.1	860.37	863.00	23.9	570	4.19%
2022/11/21	34	845.24	7	843.57	847.00	27	563	4.80%
2022/11/18	9	848.44	22	848.68	845.00	-13	561	-2.32%
2022/11/17	28.1	869.37	6	877.00	863.00	22.1	553	3.99%
2022/11/16	45	901.96	79	899.70	900.00	-34	545	-6.23%
2022/11/15	76.1	905.59	79	909.10	911.00	-3	536	-0.55%
2022/11/14	73	905.60	94	901.82	915.00	-21	529	-3.97%
2022/11/11	113	872.14	89	875.19	870.00	24	517	4.64%	大買/
2022/11/10	49	834.35	81	839.91	842.00	-32	502	-6.37%
2022/11/09	23	821.13	41	829.73	841.00	-18	494	-3.64%
2022/11/08	88	807.47	67	811.81	820.00	21	492	4.26%
2022/11/07	9	802.00	31	807.90	817.00	-22	483	-4.55%
2022/11/04	12	769.83	19	775.53	785.00	-7	480	-1.46%
2022/11/03	49	762.49	9.1	763.83	770.00	39.9	486	8.20%
2022/11/02	30	755.13	31	758.74	768.00	-1	487	-0.21%
2022/11/01	14	748.79	40	758.18	770.00	-26	493	-5.27%
2022/10/31	43	735.44	23.1	740.12	740.00	20	506	3.94%
2022/10/28	41.1	725.73	41.1	726.98	725.00	0	526	0.00%
2022/10/27	81.1	693.04	63.1	699.09	708.00	18	521	3.44%
2022/10/26	45.1	659.24	96	657.12	664.00	-50.9	511	-9.95%
2022/10/25	44	673.82	25	653.44	653.00	19	511	3.72%
2022/10/24	52	709.98	26	709.00	698.00	26	518	5.02%
2022/10/21	38	697.11	49	697.88	702.00	-11	519	-2.12%
2022/10/20	98	696.72	79	692.33	694.00	19	522	3.64%
2022/10/19	17	725.94	14	725.71	731.00	3	520	0.58%
2022/10/18	8	718.75	43.1	702.00	724.00	-35.1	520	-6.73%
2022/10/17	26	678.54	34.1	680.37	696.00	-8	529	-1.52%
2022/10/14	14	689.50	38	695.37	689.00	-24	533	-4.50%
2022/10/13	71	696.72	51.1	700.31	689.00	19.9	533	3.73%
2022/10/12	29	691.69	52	696.87	707.00	-23	533	-4.31%
2022/10/11	66.1	702.96	39.1	700.49	690.00	27.1	532	5.08%
2022/10/07	15	745.60	2	748.00	745.00	13	526	2.47%
2022/10/06	13.1	758.11	40.1	760.26	762.00	-27	534	-5.05%
2022/10/05	70.1	759.92	32	762.22	750.00	38.1	551	6.91%
2022/10/04	18	764.28	40	769.00	782.00	-22	553	-3.98%
2022/10/03	18	718.34	42	720.88	721.00	-24	553	-4.33%
2022/09/30	48	720.98	77	722.08	732.00	-29	551	-5.26%
2022/09/29	72	748.72	24	752.96	749.00	48	552	8.68%
2022/09/28	28	736.71	30	738.43	730.00	-2	554	-0.36%
2022/09/27	51	748.67	48	750.77	748.00	3	554	0.54%
2022/09/26	53	759.02	48	762.15	755.00	5	552	0.90%
2022/09/23	47	777.70	47	781.60	778.00	0	546	0.00%
2022/09/22	46	781.67	42	783.14	792.00	4	546	0.73%
2022/09/21	26	792.69	22	790.91	797.00	4	544	0.73%
2022/09/20	21	798.57	16	800.93	795.00	5	548	0.91%
2022/09/19	29	780.90	63	782.05	789.00	-34	562	-6.04%
2022/09/16	19	778.68	43	787.56	810.00	-24	565	-4.24%
2022/09/15	39	792.95	36	795.67	798.00	3	559	0.54%
2022/09/14	30	776.00	12	777.50	780.00	18	556	3.23%
2022/09/13	26	795.73	22	795.77	789.00	4	562	0.71%
2022/09/12	30	765.63	41	771.93	772.00	-11	566	-1.94%
2022/09/08	4	771.25	15	776.33	772.00	-11	575	-1.91%
2022/09/07	75	764.87	67	760.73	773.00	8	582	1.37%
2022/09/06	16	786.81	24	786.38	787.00	-8	580	-1.38%
2022/09/05	2	788.50	1	798.00	787.00	1	584	0.17%
2022/09/02	12	801.42	3	803.33	794.00	9	595	1.51%
2022/09/01	54	806.30	48	806.60	803.00	6	605	0.99%
2022/08/31	41	812.27	56	812.95	824.00	-15	612	-2.45%
2022/08/30	33	815.82	31	818.61	824.00	2	636	0.31%
2022/08/29	27	805.89	19.4	810.31	815.00	7.6	650	1.17%
2022/08/26	19	835.05	6	841.33	830.00	13	656	1.98%
2022/08/25	7	821.86	28	836.43	840.00	-21	668	-3.14%
2022/08/24	29	806.38	29	811.66	805.00	0	674	0.00%
2022/08/23	16	813.75	19	814.89	814.00	-3	696	-0.43%
2022/08/22	29	820.59	10	819.20	813.00	19	702	2.70%
2022/08/19	21	839.29	12	841.83	841.00	9	706	1.27%
2022/08/18	13	840.69	8	842.50	849.00	5	706	0.71%
2022/08/17	51	844.08	35	841.77	845.00	16	707	2.26%
2022/08/16	6	836.33	25	835.96	834.00	-19	704	-2.70%
2022/08/15	34	831.53	25	831.32	834.00	9	707	1.27%
2022/08/12	6	832.50	10	835.00	835.00	-4	705	-0.57%
2022/08/11	27	829.59	19	830.74	828.00	8	708	1.13%
2022/08/10	25	808.96	27	813.26	810.00	-2	711	-0.28%
2022/08/09	24	800.58	21	803.33	808.00	3	709	0.42%
2022/08/08	42	791.98	28	794.46	796.00	14	709	1.97%
2022/08/05	110.1	778.48	79	777.99	791.00	31.1	703	4.41%	大買/
2022/08/04	69	759.39	98	761.40	749.00	-29	691	-4.20%
2022/08/03	25	826.40	19	828.84	827.00	6	673	0.89%
2022/08/02	28	824.36	13	823.92	825.00	15	676	2.22%
2022/08/01	31	816.52	26	823.04	828.00	5	676	0.74%
2022/07/29	38	815.08	61	820.90	817.00	-23	678	-3.39%
2022/07/28	33	851.70	43	854.05	854.00	-10	665	-1.50%
2022/07/27	34	830.18	21	830.57	832.00	13	662	1.96%
2022/07/26	36	832.58	47	835.60	828.00	-11	658	-1.67%
2022/07/25	36	856.22	28	858.21	861.00	8	654	1.22%
2022/07/22	85	857.61	50	866.70	856.00	35	661	5.29%
2022/07/21	22	886.18	52	887.75	889.00	-30	664	-4.51%
2022/07/20	18	899.28	15	906.00	894.00	3	668	0.45%
2022/07/19	26	897.65	19	904.68	900.00	7	675	1.04%
2022/07/18	16	913.50	16	910.44	913.00	0	684	0.00%
2022/07/15	43	906.19	34	903.74	903.00	9	683	1.32%
2022/07/14	56	887.63	21	892.05	899.00	35	683	5.12%
2022/07/13	49	886.53	108	889.66	894.00	-59	676	-8.72%	大賣/
2022/07/12	27	876.74	8	882.88	868.00	19	659	2.88%
2022/07/11	35	966.77	22	973.27	964.00	13	652	1.99%
2022/07/08	39	984.15	23	991.87	981.00	16	651	2.45%
2022/07/07	33	948.42	39	980.76	995.00	-6	650	-0.92%
2022/07/06	32	937.44	54	955.44	957.00	-22	641	-3.43%
2022/07/05	75	953.79	55	978.04	961.00	20	638	3.13%
2022/07/04	17	979.76	16	986.88	975.00	1	636	0.16%
2022/07/01	46	971.50	27	980.89	960.00	19	646	2.94%
2022/06/30	22	997.09	37	1012.84	991.00	-15	648	-2.31%
2022/06/29	34	1016.03	34	1019.85	1020.00	0	650	0.00%
2022/06/28	62	1045.97	46	1058.37	1035.00	16	653	2.45%
2022/06/27	90	1043.00	72	1049.38	1060.00	18	653	2.76%
2022/06/24	72	1019.08	63	1014.79	1025.00	9	639	1.41%
2022/06/23	35	973.89	43	978.81	973.00	-8	628	-1.27%
2022/06/22	24	963.50	27	969.89	959.00	-3	623	-0.48%
2022/06/21	30	1000.07	9	995.78	1000.00	21	617	3.40%
2022/06/20	30	954.43	32	965.19	949.00	-2	613	-0.33%
2022/06/17	51	978.27	39	975.36	963.00	12	606	1.98%
2022/06/16	41	1035.98	68	1035.15	1020.00	-27	596	-4.53%
2022/06/15	37	1015.27	36	1009.56	1020.00	1	604	0.17%
2022/06/14	32	992.00	32	994.03	1000.00	0	608	0.00%
2022/06/13	35	984.34	66	985.32	984.00	-31	611	-5.07%
2022/06/10	41	1008.71	37.4	1022.49	1015.00	3.6	613	0.59%
2022/06/09	50	1049.70	19	1062.90	1075.00	31	611	5.07%
2022/06/08	58	1034.83	76	1056.18	1050.00	-18	600	-3.00%
2022/06/07	54	983.54	113	990.20	997.00	-59	573	-10.29%	大賣/
2022/06/06	33	946.79	24	958.58	967.00	9	555	1.62%
2022/06/02	67	952.93	69	962.57	952.00	-2	551	-0.36%
2022/06/01	64	957.45	43.7	966.66	971.00	20.3	543	3.73%
2022/05/31	103	927.83	87	938.72	950.00	16	535	2.99%	大買/
2022/05/30	119	922.95	82	929.15	930.00	37	511	7.23%	大買/
2022/05/27	73	888.12	38	898.37	905.00	35	503	6.95%
2022/05/26	9	852.22	3	852.00	854.00	6	501	1.20%
2022/05/25	17	840.71	30.2	843.94	847.00	-13.2	503	-2.62%
2022/05/24	5	838.80	10	850.40	825.00	-5	509	-0.98%
2022/05/23	13	859.00	18	865.61	849.00	-5	509	-0.98%
2022/05/20	28	862.04	15	868.20	856.00	13	513	2.53%
2022/05/19	52	853.46	41	854.61	852.00	11	513	2.14%
2022/05/18	36	874.81	46	877.35	880.00	-10	511	-1.95%
2022/05/17	44	863.36	30.1	863.36	863.00	13.9	516	2.69%
2022/05/16	13	848.46	29	847.21	849.00	-16	513	-3.12%
2022/05/13	41	828.63	44	831.89	835.00	-3	513	-0.58%
2022/05/12	57	809.63	57	813.30	805.00	0	513	0.00%
2022/05/11	18	802.39	37	812.92	827.00	-19	511	-3.72%
2022/05/10	28	790.04	41	794.15	801.00	-13	512	-2.54%
2022/05/09	15	805.27	18	811.56	815.00	-3	514	-0.58%
2022/05/06	29.1	807.59	43	810.86	816.00	-13.9	516	-2.69%
2022/05/05	9	845.44	12	850.00	848.00	-3	521	-0.58%
2022/05/04	16	829.06	12	835.17	832.00	4	521	0.77%
2022/05/03	14	818.50	33	827.24	828.00	-19	528	-3.59%
2022/04/29	34	818.68	13	822.23	812.00	21	526	3.99%
2022/04/28	50	811.12	77.6	813.84	806.00	-27.6	529	-5.21%
2022/04/27	67	797.34	42	796.57	805.00	25	519	4.81%
2022/04/26	56	807.18	21.7	810.89	806.00	34.3	504	6.79%
2022/04/25	74	805.73	45	808.00	805.00	29	499	5.80%
2022/04/22	41	832.63	48	837.90	828.00	-7	494	-1.41%
2022/04/21	6	872.00	7	874.00	865.00	-1	489	-0.20%
2022/04/20	32	873.19	14	873.36	869.00	18	490	3.67%
2022/04/19	34	879.09	31	881.77	875.00	3	492	0.61%
2022/04/18	13	870.46	9	870.67	870.00	4	501	0.80%
2022/04/15	19	879.90	12	899.75	871.00	7	507	1.38%
2022/04/14	24	923.29	24	926.67	921.00	0	515	0.00%
2022/04/13	24	900.08	15	900.40	900.00	9	526	1.71%
2022/04/12	10	896.10	30	897.30	891.00	-20	531	-3.76%
2022/04/11	36	904.22	34	904.82	904.00	2	536	0.37%
2022/04/08	35	921.00	31	932.55	920.00	4	530	0.75%
2022/04/07	34	928.35	31	934.29	921.00	3	524	0.57%
2022/04/06	22	910.77	21	910.29	910.00	1	511	0.20%
2022/04/01	32	927.88	21	931.76	924.00	11	508	2.16%
2022/03/31	23	932.22	30	937.77	931.00	-7	512	-1.37%
2022/03/30	32	937.78	28	940.00	946.00	4	510	0.78%
2022/03/29	7	908.85	8	910.63	905.00	-1	513	-0.19%
2022/03/28	12	907.17	9	906.00	916.00	3	517	0.58%
2022/03/25	10	926.50	16	924.56	920.00	-6	520	-1.15%
2022/03/24	14	920.64	8	922.38	927.00	6	527	1.14%
2022/03/23	34	920.41	11	923.91	923.00	23	533	4.31%
2022/03/22	14	902.36	4	906.50	903.00	10	536	1.86%
2022/03/21	20	911.00	16	915.81	915.00	4	538	0.74%
2022/03/18	70	903.91	55	908.40	918.00	15	535	2.80%
2022/03/17	46	872.87	73	872.59	897.00	-27	520	-5.18%
2022/03/16	52	819.63	56	821.48	820.00	-4	509	-0.79%
2022/03/15	65	810.00	58	815.57	807.00	7	502	1.39%
2022/03/14	48	856.38	34	863.15	842.00	14	507	2.76%
2022/03/11	10	888.40	19	894.95	889.00	-9	511	-1.76%
2022/03/10	10	896.30	22	898.73	900.00	-12	512	-2.34%
2022/03/09	21	881.52	21	886.52	874.00	0	511	0.00%
2022/03/08	36	872.03	28	867.68	865.00	8	512	1.56%
2022/03/07	44	896.11	58	892.86	890.00	-14	513	-2.73%
2022/03/04	38	925.58	49	923.51	920.00	-11	518	-2.12%
2022/03/03	14	948.57	13	953.38	939.00	1	520	0.19%
2022/03/02	17	954.24	20	955.80	953.00	-3	527	-0.57%
2022/03/01	45	961.91	44	967.73	974.00	1	526	0.19%
2022/02/25	33	922.03	30	927.87	920.00	3	522	0.57%
2022/02/24	47	928.87	67	931.43	926.00	-20	522	-3.83%
2022/02/23	24	931.04	15	933.20	930.00	9	520	1.73%
2022/02/22	61	927.93	60	924.08	921.00	1	524	0.19%
2022/02/21	19	965.74	22	972.95	961.00	-3	522	-0.57%
2022/02/18	23	968.17	29	968.86	971.00	-6	530	-1.13%
2022/02/17	50	967.58	76	976.91	966.00	-26	533	-4.87%
2022/02/16	34	941.35	18	941.28	942.00	16	533	3.00%
2022/02/15	36	929.25	28	932.04	926.00	8	541	1.48%
2022/02/14	40	945.05	52	941.85	940.00	-12	554	-2.16%
2022/02/11	40	935.95	34	941.18	931.00	6	571	1.05%
2022/02/10	36	942.06	56	942.11	938.00	-20	601	-3.33%
2022/02/09	61	950.08	75	951.77	965.00	-14	639	-2.19%
2022/02/08	45	939.82	43	945.02	928.00	2	636	0.31%
2022/02/07	97	927.10	99	932.23	942.00	-2	632	-0.32%
2022/01/26	26	940.27	21	951.67	956.00	5	621	0.81%
2022/01/25	56	917.59	85	923.05	914.00	-29	626	-4.63%
2022/01/24	21	946.52	28	946.57	951.00	-7	625	-1.12%
2022/01/21	80	974.59	73	971.49	956.00	7	629	1.11%
2022/01/20	26	960.00	25	961.00	969.00	1	631	0.16%
2022/01/19	29	956.21	46	961.39	960.00	-17	640	-2.65%
2022/01/18	46	949.20	24	950.50	952.00	22	649	3.39%
2022/01/17	96	945.15	56	946.64	947.00	40	656	6.09%
2022/01/14	65	962.22	69	963.51	952.00	-4	665	-0.60%
2022/01/13	39	999.28	28	999.25	988.00	11	667	1.65%
2022/01/12	47	1013.40	64	1020.00	1000.00	-17	682	-2.49%
2022/01/11	34	1007.21	60	1000.28	1015.00	-26	682	-3.81%
2022/01/10	61	969.59	50	970.02	977.00	11	678	1.62%
2022/01/07	72	987.43	62	989.18	990.00	10	680	1.47%
2022/01/06	90	986.77	122	989.23	978.00	-32	680	-4.71%	大賣/
2022/01/05	96	976.83	53	977.53	971.00	43	691	6.22%
2022/01/04	70	993.10	57	994.51	981.00	13	697	1.86%
2022/01/03	46	1018.04	64	1016.48	1005.00	-18	700	-2.57%
2021/12/30	25	1019.80	22	1023.18	1020.00	3	715	0.42%
2021/12/29	25	1013.40	6	1006.67	1015.00	19	726	2.62%
2021/12/28	22	1023.41	25	1024.60	1025.00	-3	743	-0.40%
2021/12/27	47	1003.85	29	1011.55	1025.00	18	753	2.39%
2021/12/24	18	981.94	25	972.28	984.00	-7	777	-0.90%
2021/12/23	33	961.73	55	966.87	974.00	-22	788	-2.79%
2021/12/22	29	946.31	26	947.35	949.00	3	794	0.38%
2021/12/21	36	930.53	26	932.38	930.00	10	800	1.25%
2021/12/20	27	932.93	50	930.08	935.00	-23	831	-2.77%
2021/12/17	39	918.59	21	925.71	930.00	18	837	2.15%
2021/12/16	29	911.69	46	913.13	910.00	-17	838	-2.03%
2021/12/15	24	898.29	13	898.46	905.00	11	848	1.30%
2021/12/14	8	892.50	24	889.71	900.00	-16	860	-1.86%
2021/12/13	19	897.58	21	898.71	896.00	-2	871	-0.23%
2021/12/10	10	891.00	5	892.80	894.00	5	887	0.56%
2021/12/09	17	897.12	24	894.79	897.00	-7	896	-0.78%
2021/12/08	70	890.11	90	894.66	905.00	-20	900	-2.22%
2021/12/07	52	872.81	79	876.41	876.00	-27	894	-3.02%
2021/12/06	32	847.84	15	849.80	844.00	17	917	1.85%
2021/12/03	50	849.00	10	851.50	849.00	40	927	4.31%
2021/12/02	22	838.05	50	837.98	840.00	-28	931	-3.01%
2021/12/01	42	853.98	21	854.90	853.00	21	935	2.25%
2021/11/30	12	844.00	30	848.77	855.00	-18	949	-1.90%
2021/11/29	48	815.02	14	810.29	822.00	34	959	3.54%
2021/11/26	30	820.63	64	819.06	819.00	-34	963	-3.53%
2021/11/25	25	836.12	4.1	837.37	833.00	20.9	965	2.17%
2021/11/24	14	841.00	17	837.41	836.00	-3	969	-0.31%
2021/11/23	24	849.88	10	859.80	846.00	14	978	1.43%
2021/11/22	17	859.65	22.1	858.37	860.00	-5.1	996	-0.51%
2021/11/19	26	843.15	26	840.73	838.00	0	1,007	0.00%
2021/11/18	41	829.78	28	831.04	833.00	13	1,011	1.29%
2021/11/17	41	829.49	22.4	824.28	833.00	18.6	1,020	1.82%
2021/11/16	21	811.10	68	813.18	815.00	-47	1,020	-4.61%
2021/11/15	71	807.46	58.9	806.81	807.00	12.1	1,023	1.18%
2021/11/12	39	793.87	33	798.76	792.00	6	1,025	0.59%
2021/11/11	72	771.26	51.8	771.29	782.00	20.2	1,029	1.96%
2021/11/10	44	753.45	58	752.38	750.00	-14	1,019	-1.37%
2021/11/09	212	766.84	213	769.75	767.00	-1	1,010	-0.10%	大買/大賣/
2021/11/08	113	785.07	171	790.06	799.00	-58	987	-5.87%	大買/大賣/
2021/11/05	55	862.29	30	861.90	862.00	25	950	2.63%
2021/11/04	22	846.59	40	846.73	844.00	-18	947	-1.90%
2021/11/03	12	840.42	47	840.66	840.00	-35	948	-3.69%
2021/11/02	103	859.83	46	866.09	851.00	57	972	5.86%	大買/
2021/11/01	79	849.72	58	844.95	855.00	21	979	2.14%
2021/10/29	27	830.33	48	832.52	830.00	-21	994	-2.11%
2021/10/28	55.1	845.53	64	853.58	840.00	-8.9	993	-0.90%
2021/10/27	30	854.77	30.6	865.63	869.00	-0.6	994	-0.06%
2021/10/26	98	830.60	54	830.57	836.00	44	1,003	4.38%
2021/10/25	42	820.48	58	826.45	815.00	-16	1,008	-1.59%
2021/10/22	102	828.25	87	830.14	826.00	15	1,018	1.47%	大買/
2021/10/21	42	851.64	40	855.38	845.00	2	1,019	0.20%
2021/10/20	97	851.38	60	843.77	849.00	37	1,029	3.59%
2021/10/19	42	854.90	41	858.24	865.00	1	1,026	0.10%
2021/10/18	6	854.67	43	853.88	844.00	-37	1,035	-3.57%
2021/10/15	26	835.69	28	836.21	845.00	-2	1,038	-0.19%
2021/10/14	34	817.29	59	818.73	814.00	-25	1,033	-2.42%
2021/10/13	163	807.04	147	813.20	797.00	16	1,031	1.55%	大買/大賣/
2021/10/12	109	778.99	132	783.25	777.00	-23	1,008	-2.28%	大買/大賣/
2021/10/08	50	811.14	80	810.23	816.00	-30	996	-3.01%
2021/10/07	74	801.20	71	800.42	804.00	3	988	0.30%
2021/10/06	113	769.74	137	773.69	760.00	-24	979	-2.45%	大買/大賣/
2021/10/05	145	760.12	106	760.46	772.00	39	969	4.02%	大買/大賣/
2021/10/04	104	791.60	101	791.04	783.00	3	954	0.31%	大買/大賣/
2021/10/01	184	812.50	134	816.19	790.00	50	945	5.29%	大買/大賣/
2021/09/30	84	883.19	90	890.08	875.00	-6	920	-0.65%
2021/09/29	73	892.71	93	893.37	887.00	-20	911	-2.19%
2021/09/28	62	891.03	54	894.26	905.00	8	896	0.89%
2021/09/27	129	877.22	168	894.09	879.00	-39	894	-4.36%	大買/大賣/
2021/09/24	75	958.65	58	966.28	950.00	17	867	1.96%
2021/09/23	21	986.05	50	985.66	980.00	-29	859	-3.38%
2021/09/22	79	968.57	90	972.83	971.00	-11	857	-1.28%
2021/09/17	24	977.00	57	979.58	980.00	-33	844	-3.91%
2021/09/16	46	961.83	38	965.34	957.00	8	841	0.95%
2021/09/15	39	913.74	86	944.45	954.00	-47	841	-5.59%
2021/09/14	92	907.60	53	902.79	910.00	39	836	4.66%
2021/09/13	26	916.00	75	921.77	914.00	-49	836	-5.86%
2021/09/10	42	930.76	52	938.02	927.00	-10	836	-1.20%
2021/09/09	66	938.14	116	940.46	924.00	-50	831	-6.02%	大賣/
2021/09/08	36	888.14	32	890.81	896.00	4	798	0.50%
2021/09/07	14	866.29	13	872.69	882.00	1	789	0.13%
2021/09/06	31	848.39	38	841.24	840.00	-7	787	-0.89%
2021/09/03	35.1	873.57	76	889.00	862.00	-41	782	-5.23%
2021/09/02	68	914.26	83	923.05	904.00	-15	772	-1.94%
2021/09/01	64	874.25	23	876.74	876.00	41	758	5.40%
2021/08/31	40	843.08	41	841.98	845.00	-1	754	-0.13%
2021/08/30	46	853.28	14	851.64	853.00	32	748	4.27%
2021/08/27	98	850.86	8	851.63	847.00	90	747	12.04%
2021/08/26	45	849.69	32	849.19	855.00	13	739	1.76%
2021/08/25	38	853.18	21	853.43	862.00	17	721	2.36%
2021/08/24	74	842.77	13	858.62	839.00	61	708	8.61%
2021/08/23	113	865.26	41	857.34	871.00	72	707	10.18%	大買/
2021/08/20	13	850.46	24	856.75	844.00	-11	699	-1.57%
2021/08/19	64	869.41	24	868.17	867.00	40	702	5.70%
2021/08/18	35	879.97	41	870.07	883.00	-6	699	-0.86%
2021/08/17	43	891.30	13	900.00	882.00	30	690	4.34%
2021/08/16	13	905.77	12	903.42	894.00	1	682	0.15%
2021/08/13	30	926.73	25	938.60	920.00	5	678	0.74%
2021/08/12	6	935.83	25	936.08	943.00	-19	674	-2.82%
2021/08/11	1	933.00	16	934.69	935.00	-15	673	-2.23%
2021/08/10	2	915.00	6	919.83	920.00	-4	671	-0.60%
2021/08/09	17	922.24	10	918.30	914.00	7	675	1.04%
2021/08/06	34	935.71	89	946.90	931.00	-55	682	-8.05%
2021/08/05	33	903.69	19	924.84	928.00	14	674	2.08%
2021/08/04	62	891.26	35	899.91	887.00	27	686	3.93%
2021/08/03	14	925.07	25	924.44	916.00	-11	675	-1.63%
2021/08/02	11	914.55	68	909.32	921.00	-57	678	-8.40%
2021/07/30	63	905.24	25	905.72	899.00	38	674	5.64%
2021/07/29	64	936.64	83	935.78	937.00	-19	659	-2.88%
2021/07/28	103.4	908.91	70	904.27	922.00	33.4	649	5.14%	大買/
2021/07/27	25	964.40	99	959.88	939.00	-74	632	-11.71%
2021/07/26	98	971.69	10	995.70	967.00	88	630	13.96%
2021/07/23	15	1029.67	60	1058.58	1020.00	-45	628	-7.16%
2021/07/22	56	1122.50	94	1123.14	1095.00	-38	622	-6.11%
2021/07/21	41	1137.07	34	1150.59	1160.00	7	609	1.15%
2021/07/20	13	1110.77	27	1112.96	1085.00	-14	608	-2.30%
2021/07/19	43	1093.61	42	1086.79	1115.00	1	615	0.16%
2021/07/16	6	1075.00	15	1078.00	1080.00	-9	615	-1.46%
2021/07/15	34	1083.53	7	1082.86	1090.00	27	619	4.36%
2021/07/14	6	1071.67	5	1096.00	1065.00	1	621	0.16%
2021/07/13	8	1080.63	21	1109.05	1110.00	-13	619	-2.10%
2021/07/12	45	1124.22	50	1111.80	1110.00	-5	617	-0.81%
2021/07/09	51	1075.20	14	1064.29	1080.00	37	615	6.01%
2021/07/08	10	1108.50	25	1114.80	1090.00	-15	616	-2.43%
2021/07/07	37	1123.11	38	1127.24	1130.00	-1	621	-0.16%
2021/07/06	29	1154.31	25	1153.40	1150.00	4	618	0.65%
2021/07/05	13	1144.23	14	1146.07	1165.00	-1	622	-0.16%
2021/07/02	40	1153.25	57	1152.11	1160.00	-17	633	-2.68%
2021/07/01	72	1110.42	37	1102.84	1100.00	35	641	5.46%
2021/06/30	25	1097.60	72	1095.00	1075.00	-47	640	-7.34%
2021/06/29	53	1094.72	60	1099.67	1105.00	-7	639	-1.09%
2021/06/28	30	1095.50	44	1115.91	1095.00	-14	641	-2.18%
2021/06/25	56	1134.91	96	1139.32	1120.00	-40	646	-6.19%
2021/06/24	16	1109.06	28	1110.89	1110.00	-12	642	-1.87%
2021/06/23	73	1048.84	58	1042.85	1045.00	15	633	2.37%
2021/06/22	27	1028.70	28	1015.18	1035.00	-1	629	-0.16%
2021/06/21	27	1005.07	55	1000.98	998.00	-28	622	-4.50%
2021/06/18	24	1001.63	42	990.12	987.00	-18	622	-2.89%
2021/06/17	41	982.85	23	979.78	995.00	18	633	2.84%
2021/06/16	6	964.67	64	968.36	965.00	-58	656	-8.83%
2021/06/15	38	983.26	27	986.81	983.00	11	668	1.65%
2021/06/11	8	990.75	14	996.29	988.00	-6	674	-0.89%
2021/06/10	56	998.16	16	998.06	1010.00	40	677	5.90%
2021/06/09	19	974.05	21	973.43	962.00	-2	673	-0.30%
2021/06/08	14	988.00	31	989.90	992.00	-17	673	-2.53%
2021/06/07	32	979.88	12	983.75	994.00	20	674	2.96%
2021/06/04	21	959.76	13	963.92	960.00	8	677	1.18%
2021/06/03	7	979.86	6	977.50	971.00	1	688	0.15%
2021/06/02	10	982.00	8	984.88	978.00	2	694	0.29%
2021/06/01	7	993.57	11	994.82	992.00	-4	720	-0.56%
2021/05/31	48	995.67	20	995.45	998.00	28	732	3.82%
2021/05/28	36	1012.28	84	1005.38	1005.00	-48	732	-6.55%
2021/05/27	40	1021.93	62	1023.90	994.00	-22	736	-2.99%
2021/05/26	30	1030.17	42	1056.91	1025.00	-12	736	-1.63%
2021/05/25	1	1065.00	34	1063.97	1075.00	-33	740	-4.46%
2021/05/24	13	1027.23	21	1021.14	1045.00	-8	750	-1.07%
2021/05/21	5	1008.00	6	1005.67	998.00	-1	752	-0.13%
2021/05/20	64	997.05	22	996.50	998.00	42	757	5.55%
2021/05/19	34	993.29	27	1000.26	990.00	7	758	0.92%
2021/05/18	23	1000.52	16	995.56	1020.00	7	755	0.93%
2021/05/17	21	973.90	46	971.46	970.00	-25	774	-3.23%
2021/05/14	21	987.48	35	1005.91	1000.00	-14	774	-1.81%
2021/05/13	92	961.73	67	960.22	960.00	25	772	3.24%
2021/05/12	173	953.06	142	958.27	948.00	31	763	4.06%	大買/大賣/
2021/05/11	16	999.63	40	1023.85	990.00	-24	750	-3.20%
2021/05/10	36	1086.39	17	1095.29	1100.00	19	760	2.50%
2021/05/07	26	1072.12	52	1072.79	1070.00	-26	791	-3.29%
2021/05/06	23	1077.17	24	1080.63	1075.00	-1	803	-0.12%
2021/05/05	71	1082.47	88	1081.71	1060.00	-17	806	-2.11%
2021/05/04	37	1147.97	36	1140.42	1125.00	1	814	0.12%
2021/05/03	66	1190.38	75	1187.07	1175.00	-9	818	-1.10%
2021/04/29	69	1197.97	70	1202.93	1180.00	-1	813	-0.12%
2021/04/28	29	1160.35	21	1181.19	1195.00	8	805	0.99%
2021/04/27	32	1142.19	27	1125.37	1115.00	5	804	0.62%
2021/04/26	39	1113.97	46	1119.67	1135.00	-7	809	-0.86%
2021/04/23	44	1050.00	48	1058.02	1080.00	-4	815	-0.49%
2021/04/22	21	1025.95	12	1032.92	1025.00	9	824	1.09%
2021/04/21	11	1046.82	7	1052.14	1035.00	4	825	0.48%
2021/04/20	4	1091.25	4	1083.75	1080.00	0	829	0.00%
2021/04/19	3	1080.00	0	0.00	1080.00	3	841	0.36%
2021/04/16	28	1080.36	8	1085.00	1080.00	20	846	2.36%
2021/04/15	1	1065.00	12	1072.50	1070.00	-11	852	-1.29%
2021/04/14	9	1072.22	8	1081.88	1080.00	1	869	0.12%
2021/04/13	29	1102.07	32	1117.81	1075.00	-3	872	-0.34%
2021/04/12	23	1145.00	34	1154.56	1145.00	-11	874	-1.26%
2021/04/09	31	1160.32	23	1153.48	1135.00	8	879	0.91%
2021/04/08	48	1148.44	62	1152.02	1175.00	-14	877	-1.60%
2021/04/07	136	1091.65	28	1086.43	1115.00	108	869	12.42%	大買/鉅額交易
2021/04/06	9	1050.00	28	1041.79	1050.00	-19	854	-2.22%
2021/04/01	0	0.00	16	1031.25	1035.00	-16	849	-1.88%
2021/03/31	15	1004.67	5	1008.00	1005.00	10	843	1.19%
2021/03/30	18	1004.44	16	1008.75	1005.00	2	836	0.24%
2021/03/29	25	1028.00	29	1025.69	1030.00	-4	830	-0.48%
2021/03/26	22	998.82	5	993.20	997.00	17	826	2.06%
2021/03/25	15	985.20	39	988.13	981.00	-24	828	-2.90%
2021/03/24	5	961.20	3	975.29	966.00	2	830	0.24%
2021/03/23	19	967.62	6	968.17	950.00	13	844	1.54%
2021/03/22	24	970.04	31	995.58	964.00	-7	859	-0.81%
2021/03/19	0	0.00	80	1010.71	1020.00	-80	854	-9.37%
2021/03/18	22	1004.96	7	990.14	986.00	15	834	1.80%
2021/03/17	5	977.80	20.5	981.30	981.00	-15.5	830	-1.87%
2021/03/16	11	965.09	1	966.00	972.00	10	828	1.21%
2021/03/15	7	966.00	48	963.69	965.00	-41	836	-4.90%
2021/03/12	24	951.17	45	957.58	940.00	-21	850	-2.47%
2021/03/11	27	964.11	7	953.00	964.00	20	851	2.35%
2021/03/10	40	955.73	21	957.62	958.00	19	869	2.19%
2021/03/09	42	937.43	39	917.03	920.00	3	872	0.34%
2021/03/08	19	961.37	18	960.94	950.00	1	868	0.12%
2021/03/05	26	940.92	28	935.61	944.00	-2	870	-0.23%
2021/03/04	18	982.89	33	997.55	970.00	-15	859	-1.75%
2021/03/03	52	1014.40	36	1007.64	1025.00	16	850	1.88%
2021/03/02	42	1002.95	36	1003.14	985.00	6	850	0.71%
2021/02/26	12	986.50	56	984.54	970.00	-44	844	-5.21%
2021/02/25	70	1009.19	35	1025.00	1025.00	35	841	4.16%
2021/02/24	40	990.70	20	1009.55	977.00	20	841	2.38%
2021/02/23	16	1031.25	50	1043.60	1035.00	-34	831	-4.09%
2021/02/22	32	1056.56	40	1057.50	1055.00	-8	830	-0.96%
2021/02/19	24	1014.38	85	1015.67	1020.00	-61	836	-7.29%
2021/02/18	20	1053.25	18	1053.61	1050.00	2	831	0.24%
2021/02/17	108	1038.19	175	1043.09	1035.00	-67	833	-8.03%	大買/大賣/
2021/02/05	48	1039.79	57	1036.32	1040.00	-9	819	-1.10%
2021/02/04	64	1039.06	51	1037.94	1040.00	13	828	1.57%
2021/02/03	44	1037.50	33	1051.36	1035.00	11	835	1.32%
2021/02/02	92	1032.55	129	1029.23	1050.00	-37	852	-4.34%	大賣/
2021/02/01	133	986.50	86	993.77	1000.00	47	847	5.54%	大買/
2021/01/29	197	1026.73	129	1056.59	1000.00	68	842	8.07%	大買/大賣/
2021/01/28	111.1	1107.26	114	1108.33	1085.00	-2.9	821	-0.35%	大買/大賣/
2021/01/27	52	1176.06	38	1175.92	1180.00	14	814	1.72%
2021/01/26	48	1159.38	56	1151.07	1155.00	-8	822	-0.97%
2021/01/25	56	1140.80	57	1127.11	1145.00	-1	835	-0.12%
2021/01/22	60	1143.42	73	1143.08	1145.00	-13	898	-1.45%
2021/01/21	68	1145.22	89	1154.38	1135.00	-21	897	-2.34%
2021/01/20	27	1137.22	30	1133.33	1130.00	-3	895	-0.34%
2021/01/19	20	1136.75	31	1133.39	1130.00	-11	890	-1.24%
2021/01/18	74	1113.92	56	1117.77	1120.00	18	889	2.02%
2021/01/15	51	1139.80	44	1156.59	1135.00	7	880	0.79%
2021/01/14	20	1094.00	11	1098.64	1100.00	9	868	1.04%
2021/01/13	42	1082.50	12	1077.08	1075.00	30	876	3.42%
2021/01/12	29	1056.72	78	1070.26	1095.00	-49	882	-5.56%
2021/01/11	30	1025.84	33	1042.73	1025.00	-3	873	-0.34%
2021/01/08	33	1033.03	33	1032.12	1035.00	0	871	0.00%
2021/01/07	69	1001.41	65	1018.55	1035.00	4	872	0.46%
2021/01/06	52	942.25	35	939.80	945.00	17	862	1.97%
2021/01/05	31	934.03	49	924.02	923.00	-18	874	-2.06%
2021/01/04	63	903.81	44	904.34	914.00	19	870	2.18%
2020/12/31	26	900.88	25	894.04	900.00	1	864	0.12%
2020/12/30	67	899.30	49	893.82	895.00	18	867	2.08%
2020/12/29	28	893.96	31	897.52	895.00	-3	870	-0.34%
2020/12/28	48	882.56	16	881.38	883.00	32	882	3.63%
2020/12/25	5	880.80	4	877.50	874.00	1	901	0.11%
2020/12/24	4	879.75	18	881.56	878.00	-14	914	-1.53%
2020/12/23	19	871.95	2	873.00	883.00	17	920	1.85%
2020/12/22	29	870.52	19	873.53	862.00	10	927	1.08%
2020/12/21	50	868.34	37	880.89	868.00	13	934	1.39%
2020/12/18	66.1	886.89	56	884.86	895.00	10.1	934	1.08%
2020/12/17	97	900.38	89	905.94	880.00	8	935	0.86%
2020/12/16	131	889.45	102	887.32	897.00	29	927	3.13%	大買/大賣/
2020/12/15	53	860.74	29	863.14	856.00	24	934	2.57%
2020/12/14	33	885.03	59	881.31	873.00	-26	937	-2.77%
2020/12/11	51	902.80	53	905.45	891.00	-2	949	-0.21%
2020/12/10	24	895.96	49	899.61	895.00	-25	947	-2.64%
2020/12/09	90	891.23	57.1	892.34	912.00	32.9	953	3.45%
2020/12/08	99	881.54	89	875.79	880.00	10	953	1.05%
2020/12/07	60	837.88	32.1	846.11	846.00	27.9	946	2.94%
2020/12/04	82.1	850.48	79	851.87	840.00	3.1	956	0.32%
2020/12/03	46.1	837.23	39	834.10	839.00	7.1	947	0.74%
2020/12/02	29	818.97	46	828.00	818.00	-17	945	-1.80%
2020/12/01	11	839.36	37	835.46	850.00	-26	951	-2.73%
2020/11/30	44	830.39	15	830.93	830.00	29	951	3.05%
2020/11/27	78	819.00	18	818.72	819.00	60	944	6.36%
2020/11/26	36	810.58	30.1	811.23	819.00	5.9	948	0.62%
2020/11/25	22	808.14	16	806.75	806.00	6	967	0.62%
2020/11/24	36	806.17	7	812.43	814.00	29	976	2.97%
2020/11/23	20	808.95	37	814.84	806.00	-17	980	-1.73%
2020/11/20	23	818.87	14	823.21	824.00	9	975	0.92%
2020/11/19	35	812.00	6	813.33	808.00	29	987	2.94%
2020/11/18	63	820.73	57	818.58	821.00	6	1,010	0.59%
2020/11/17	23.2	806.25	25	800.68	809.00	-1.8	1,007	-0.18%
2020/11/16	106	796.24	36	799.69	797.00	70	1,019	6.87%	大買/
2020/11/13	68	801.49	61	799.56	807.00	7	1,020	0.69%
2020/11/12	56	817.64	86	823.09	806.00	-30	1,025	-2.93%
2020/11/11	106	815.88	124	814.86	827.00	-18	1,013	-1.78%	大買/大賣/
2020/11/10	104	803.26	140	803.74	796.00	-36	1,004	-3.58%	大買/大賣/
2020/11/09	68	769.91	61	771.05	780.00	7	988	0.71%
2020/11/06	115	746.55	78	743.22	750.00	37	987	3.75%	大買/
2020/11/05	66	741.70	62	740.05	740.00	4	990	0.40%
2020/11/04	42	721.40	64	723.83	726.00	-22	991	-2.22%
2020/11/03	85	725.21	76	730.99	727.00	9	1,002	0.90%
2020/11/02	187	755.20	222	755.73	732.00	-35	1,003	-3.49%	大買/大賣/
2020/10/30	282	754.29	155	748.59	768.00	127	1,002	12.67%	大買/大賣/鉅額交易
2020/10/29	38	700.16	56	700.91	699.00	-18	951	-1.90%
2020/10/28	13	710.15	28	710.50	715.00	-15	965	-1.55%
2020/10/27	27	702.48	12	703.83	705.00	15	993	1.51%
2020/10/26	33	705.67	21	712.29	705.00	12	1,040	1.15%
2020/10/23	35	708.09	25	710.20	708.00	10	1,136	0.88%
2020/10/22	22	709.23	30	716.77	720.00	-8	1,153	-0.69%
2020/10/21	22	708.77	23	708.57	714.00	-1	1,160	-0.09%
2020/10/20	56	678.48	28	689.68	693.00	28	1,167	2.40%
2020/10/19	16	662.25	32	664.19	659.00	-16	1,182	-1.35%
2020/10/16	8	670.75	25	673.56	670.00	-17	1,205	-1.41%
2020/10/15	34	677.06	39	676.85	679.00	-5	1,213	-0.41%
2020/10/14	15	662.60	31	665.97	667.00	-16	1,209	-1.32%
2020/10/13	45	673.49	32	673.44	675.00	13	1,212	1.07%
2020/10/12	21	651.62	23	650.48	651.00	-2	1,220	-0.16%
2020/10/08	20	646.30	15	650.60	648.00	5	1,264	0.40%
2020/10/07	40	650.03	33	653.94	648.00	7	1,266	0.55%
2020/10/06	23	656.09	20	653.75	661.00	3	1,272	0.24%
2020/10/05	44	649.84	55	650.22	643.00	-11	1,281	-0.86%
2020/09/30	44	626.82	51	641.10	651.00	-7	1,290	-0.54%
2020/09/29	25	614.20	32	633.34	612.00	-7	1,295	-0.54%
2020/09/28	17	624.88	13	629.31	636.00	4	1,345	0.30%
2020/09/25	32	628.84	29	637.97	618.00	3	1,405	0.21%
2020/09/24	46	639.02	64	641.27	635.00	-18	1,403	-1.28%
2020/09/23	33	656.67	31	656.97	658.00	2	1,403	0.14%
2020/09/22	28	655.96	28	659.71	651.00	0	1,403	0.00%
2020/09/21	60	671.90	94	672.47	669.00	-34	1,402	-2.42%
2020/09/18	56	685.38	49	685.49	684.00	7	1,406	0.50%
2020/09/17	69	680.88	59	679.53	677.00	10	1,387	0.72%
2020/09/16	69	690.28	35	690.20	699.00	34	1,383	2.46%
2020/09/15	43	670.72	41	669.59	670.00	2	1,387	0.14%
2020/09/14	46	666.02	56	671.43	667.00	-10	1,401	-0.71%
2020/09/11	45	671.58	70	675.13	687.00	-25	1,403	-1.78%
2020/09/10	59	666.34	67	667.49	667.00	-8	1,413	-0.57%
2020/09/09	74	649.05	82	652.80	665.00	-8	1,426	-0.56%
2020/09/08	73	658.05	74	662.81	665.00	-1	1,438	-0.07%
2020/09/07	56	669.45	54	670.28	660.00	2	1,445	0.14%
2020/09/04	44	680.18	59	680.39	673.00	-15	1,458	-1.03%
2020/09/03	43	678.07	65	678.54	676.00	-22	1,469	-1.50%
2020/09/02	85	697.86	59	697.37	694.00	26	1,503	1.73%
2020/09/01	70	672.76	81	674.67	687.00	-11	1,506	-0.73%
2020/08/31	84	673.10	119	672.23	651.00	-35	1,531	-2.29%	大賣/
2020/08/28	57	691.72	65	692.31	697.00	-8	1,523	-0.52%
2020/08/27	56	682.04	70	686.30	683.00	-14	1,530	-0.91%
2020/08/26	37	672.95	26	678.85	672.00	11	1,547	0.71%
2020/08/25	49	683.37	62	687.13	678.00	-13	1,577	-0.82%
2020/08/24	242	681.90	238	682.23	673.00	4	1,628	0.25%	大買/大賣/
2020/08/21	45	654.53	53	654.19	651.00	-8	1,631	-0.49%
2020/08/20	76	643.38	67	642.42	634.00	9	1,657	0.54%
2020/08/19	27	666.63	16	670.00	662.00	11	1,660	0.66%
2020/08/18	22	660.41	17	668.88	669.00	5	1,660	0.30%
2020/08/17	9	659.89	12	662.33	651.00	-3	1,649	-0.18%
2020/08/14	14	663.79	14	665.14	667.00	0	1,652	0.00%
2020/08/13	24	659.88	31	664.55	659.00	-7	1,659	-0.42%
2020/08/12	42	664.60	42	667.43	673.00	0	1,658	0.00%
2020/08/11	41	658.34	57	656.91	665.00	-16	1,656	-0.97%
2020/08/10	46	652.26	58	653.34	643.00	-12	1,662	-0.72%
2020/08/07	52	671.92	55	670.67	664.00	-3	1,661	-0.18%
2020/08/06	40	653.88	41	656.05	652.00	-1	1,654	-0.06%
2020/08/05	37	639.19	40	639.83	645.00	-3	1,647	-0.18%
2020/08/04	28	622.43	27	629.56	642.00	1	1,631	0.06%
2020/08/03	104	610.43	108	610.59	610.00	-4	1,627	-0.25%	大買/大賣/
2020/07/31	112	605.46	258	603.85	614.00	-146	1,617	-9.03%	大買/大賣/鉅額交易
2020/07/30	253	619.25	115	621.80	631.00	138	1,605	8.60%	大買/大賣/鉅額交易
2020/07/29	417	601.29	216	594.10	585.00	201	1,573	12.78%	大買/大賣/鉅額交易
2020/07/28	74	562.47	59	566.85	565.00	15	1,510	0.99%
2020/07/27	46	561.59	43	564.88	561.00	3	1,549	0.19%
2020/07/24	53	575.70	102	571.66	559.00	-49	1,558	-3.14%	大賣/
2020/07/23	64	596.11	59	598.80	606.00	5	1,546	0.32%
2020/07/22	51	589.98	37	586.22	590.00	14	1,536	0.91%
2020/07/21	39	572.13	27	577.93	570.00	12	1,514	0.79%
2020/07/20	24	574.46	21	579.90	574.00	3	1,518	0.20%
2020/07/17	64	572.64	45	573.42	576.00	19	1,518	1.25%
2020/07/16	119	582.36	134	582.95	582.00	-15	1,537	-0.98%	大買/大賣/
2020/07/15	183	569.55	128	572.64	579.00	55	1,531	3.59%	大買/大賣/
2020/07/14	26	539.19	26	540.19	538.00	0	1,520	0.00%
2020/07/13	59	538.61	18	535.67	538.00	41	1,529	2.68%
2020/07/10	40	526.90	43	529.49	523.00	-3	1,539	-0.19%
2020/07/09	51	541.61	48	542.40	539.00	3	1,551	0.19%
2020/07/08	43	538.12	35	540.89	540.00	8	1,553	0.51%
2020/07/07	78	538.83	79	541.68	543.00	-1	1,579	-0.06%
2020/07/06	97	526.91	85	527.99	520.00	12	1,554	0.77%
2020/07/03	10	509.70	78	508.74	508.00	-68	1,539	-4.42%
2020/07/02	6	512.50	3	514.00	510.00	3	1,570	0.19%
2020/07/01	9	515.44	9	518.00	518.00	0	1,600	0.00%
2020/06/30	140	519.05	192	519.09	516.00	-52	1,620	-3.21%	大買/大賣/
2020/06/29	29	516.59	37	518.38	518.00	-8	1,635	-0.49%
2020/06/24	16	515.38	20	516.70	514.00	-4	1,656	-0.24%
2020/06/23	32	518.13	14	523.43	516.00	18	1,687	1.07%
2020/06/22	20	518.30	15	516.07	517.00	5	1,726	0.29%
2020/06/19	52	514.06	18	518.67	513.00	34	1,728	1.97%
2020/06/18	27	519.74	19	522.63	519.00	8	1,725	0.46%
2020/06/17	42	524.10	65	524.66	525.00	-23	1,730	-1.33%
2020/06/16	46	514.22	34	514.32	518.00	12	1,734	0.69%
2020/06/15	48	505.23	56	506.94	503.00	-8	1,754	-0.46%
2020/06/12	108	486.67	73	488.73	496.00	35	1,770	1.98%	大買/
2020/06/11	79	507.22	39	510.10	499.00	40	1,797	2.23%
2020/06/10	61	515.57	45	518.11	520.00	16	1,816	0.88%
2020/06/09	52	514.98	43	515.77	519.00	9	1,823	0.49%
2020/06/08	45	497.76	30	498.83	497.00	15	1,795	0.84%
2020/06/05	45	499.29	153	496.56	493.00	-108	1,800	-6.00%	大賣/鉅額交易
2020/06/04	49	515.08	55	516.67	515.00	-6	1,791	-0.33%
2020/06/03	71	507.31	45	506.38	509.00	26	1,797	1.45%
2020/06/02	60	500.24	44	502.97	497.00	16	1,787	0.90%
2020/06/01	109	505.21	78	506.86	501.00	31	1,773	1.75%	大買/
2020/05/29	99	526.71	56	529.77	515.00	43	1,746	2.46%
2020/05/28	89	578.89	50	578.64	572.00	39	1,699	2.30%
2020/05/27	37	579.22	62	579.00	582.00	-25	1,685	-1.48%
2020/05/26	63	565.68	39	565.28	553.00	24	1,664	1.44%
2020/05/25	28	538.61	26	540.08	556.00	2	1,661	0.12%
2020/05/22	18	548.72	34	551.76	543.00	-16	1,671	-0.96%
2020/05/21	26	556.00	27	556.96	555.00	-1	1,690	-0.06%
2020/05/20	27	550.37	29	550.38	547.00	-2	1,692	-0.12%
2020/05/19	34	550.38	20	550.70	541.00	14	1,697	0.82%
2020/05/18	36	543.67	38	544.53	538.00	-2	1,708	-0.12%
2020/05/15	39	542.51	46	545.15	555.00	-7	1,727	-0.41%
2020/05/14	41	535.54	37	544.35	523.00	4	1,727	0.23%
2020/05/13	32	549.41	33	551.30	553.00	-1	1,722	-0.06%
2020/05/12	12	557.33	28	559.25	552.00	-16	1,722	-0.93%
2020/05/11	25	575.08	14	580.29	568.00	11	1,725	0.64%
2020/05/08	32	567.91	27	568.74	561.00	5	1,741	0.29%
2020/05/07	25	560.24	22	562.77	558.00	3	1,750	0.17%
2020/05/06	32	553.63	33	553.21	559.00	-1	1,765	-0.06%
2020/05/05	30	552.00	23	554.43	551.00	7	1,796	0.39%
2020/05/04	70	544.84	104	546.39	552.00	-34	1,804	-1.88%	大賣/
2020/04/30	79	557.65	73	558.62	579.00	6	1,790	0.33%
2020/04/29	40	529.55	38	530.08	538.00	2	1,751	0.11%
2020/04/28	21	513.71	10	516.80	514.00	11	1,758	0.63%
2020/04/27	28	512.18	28	514.32	517.00	0	1,781	0.00%
2020/04/24	38	500.70	34	501.90	496.00	4	1,788	0.22%
2020/04/23	49	502.85	51	505.13	496.00	-2	1,800	-0.11%
2020/04/22	46	494.10	45	495.66	495.00	1	1,796	0.06%
2020/04/21	49	506.82	86	506.34	493.50	-37	1,808	-2.05%
2020/04/20	28	508.36	38	509.13	509.00	-10	1,795	-0.56%
2020/04/17	35	496.93	78	494.48	497.00	-43	1,803	-2.38%
2020/04/16	14	480.21	15	480.73	481.00	-1	1,842	-0.05%
2020/04/15	35	480.41	18	482.03	483.00	17	1,858	0.91%
2020/04/14	34	473.90	24	475.21	482.00	10	1,857	0.54%
2020/04/13	15	462.93	26	463.75	462.50	-11	1,835	-0.60%
2020/04/10	38	465.00	33	465.26	472.00	5	1,820	0.27%
2020/04/09	30	464.67	27	465.28	449.00	3	1,788	0.17%
2020/04/08	31	479.66	29	478.98	470.50	2	1,761	0.11%
2020/04/07	53	491.48	26	478.52	478.00	27	1,745	1.55%
2020/04/06	67	461.15	39	462.47	482.00	28	1,717	1.63%
2020/04/01	18	440.86	26	440.96	440.00	-8	1,679	-0.48%
2020/03/31	28	454.73	39	453.76	451.00	-11	1,659	-0.66%
2020/03/30	70	437.34	73	439.64	455.50	-3	1,634	-0.18%
2020/03/27	61	456.99	63	460.06	443.00	-2	1,603	-0.12%
2020/03/26	55	439.20	59	438.27	453.50	-4	1,571	-0.25%
2020/03/25	38	408.29	45	408.83	412.50	-7	1,539	-0.45%
2020/03/24	41	379.16	38	381.24	382.00	3	1,538	0.20%
2020/03/23	56	354.15	84	355.74	354.50	-28	1,532	-1.83%
2020/03/20	41	357.61	107	359.15	360.00	-66	1,525	-4.33%	大賣/
2020/03/19	65	335.68	131	337.68	330.50	-66	1,510	-4.37%	大賣/
2020/03/18	37	370.22	58	377.28	365.00	-21	1,482	-1.42%
2020/03/17	79	378.97	70	383.35	370.00	9	1,453	0.62%
2020/03/16	64	414.51	90	417.57	399.50	-26	1,412	-1.84%
2020/03/13	77	392.51	56	391.59	404.00	21	1,380	1.52%
2020/03/12	24	442.00	54	442.79	429.00	-30	1,351	-2.22%
2020/03/11	29	479.59	40	483.18	473.00	-11	1,349	-0.82%
2020/03/10	27	471.76	40	474.66	492.00	-13	1,338	-0.97%
2020/03/09	27	469.81	54	467.24	463.50	-27	1,332	-2.03%
2020/03/06	27	482.85	40	483.19	483.00	-13	1,319	-0.99%
2020/03/05	80	494.51	30	496.42	491.00	50	1,311	3.81%
2020/03/04	18	487.58	18	488.22	487.00	0	1,299	0.00%
2020/03/03	40	497.35	46	498.26	492.50	-6	1,318	-0.45%
2020/03/02	43	484.34	52	483.68	489.50	-9	1,308	-0.69%
2020/02/27	43	489.91	27	488.48	481.50	16	1,317	1.21%
2020/02/26	24	496.00	21	497.33	496.00	3	1,317	0.23%
2020/02/25	21	505.67	20.4	507.63	505.00	0.6	1,315	0.04%
2020/02/24	29	507.24	35	509.63	505.00	-6	1,321	-0.45%
2020/02/21	15	524.93	19	526.68	523.00	-4	1,307	-0.31%
2020/02/20	15	535.80	18	537.06	530.00	-3	1,306	-0.23%
2020/02/19	29	534.31	27	536.26	532.00	2	1,295	0.15%
2020/02/18	34	539.62	36	538.61	544.00	-2	1,279	-0.16%
2020/02/17	20	533.50	15	533.00	530.00	5	1,258	0.40%
2020/02/14	8	522.00	8	523.00	523.00	0	1,243	0.00%
2020/02/13	17	522.41	14	519.86	519.00	3	1,242	0.24%
2020/02/12	12	516.17	18	518.72	520.00	-6	1,251	-0.48%
2020/02/11	22	506.45	27	511.93	514.00	-5	1,255	-0.40%
2020/02/10	30	496.20	25	497.16	489.50	5	1,239	0.40%
2020/02/07	63	516.98	54	518.59	512.00	9	1,225	0.73%
2020/02/06	72	513.67	63	509.67	520.00	9	1,216	0.74%
2020/02/05	57	495.05	40	494.88	484.50	17	1,205	1.41%
2020/02/04	50	492.26	42	492.29	500.00	8	1,248	0.64%
2020/02/03	28	469.39	27	469.24	479.00	1	1,230	0.08%
2020/01/31	72	471.23	62	473.21	469.00	10	1,215	0.82%
2020/01/30	75	488.88	89	484.40	478.50	-14	1,205	-1.16%
2020/01/20	32	530.28	31	526.48	520.00	1	1,186	0.08%
2020/01/17	42	510.64	8	514.88	507.00	34	1,169	2.91%
2020/01/16	6	506.33	3	505.67	506.00	3	1,166	0.26%
2020/01/15	24	511.33	22	510.67	511.00	2	1,171	0.17%
2020/01/14	17	515.18	18	515.67	514.00	-1	1,168	-0.09%
2020/01/13	30	512.97	45	522.02	511.00	-15	1,173	-1.28%
2020/01/10	58	518.48	72	516.17	527.00	-14	1,153	-1.21%
2020/01/09	6	471.42	14	472.71	479.50	-8	1,090	-0.73%
2020/01/08	25	434.08	20	433.30	436.00	5	1,100	0.45%
2020/01/07	4	441.75	7	445.50	445.00	-3	1,144	-0.26%
2020/01/06	15	450.60	16	451.91	452.00	-1	1,192	-0.08%
2020/01/03	11	459.82	15	455.03	450.00	-4	1,204	-0.33%
2020/01/02	7	464.79	20	464.20	464.50	-13	1,214	-1.07%
2019/12/31	28	462.02	28	461.52	466.50	0	1,218	0.00%
2019/12/30	13	448.65	3	451.17	447.00	10	1,200	0.83%
2019/12/27	5	439.20	3	440.67	441.50	2	1,205	0.17%
2019/12/26	14.5	435.52	5	436.20	435.00	9.5	1,214	0.78%
2019/12/25	2	437.50	3	437.33	436.00	-1	1,227	-0.08%
2019/12/24	3	439.33	11	441.18	438.00	-8	1,245	-0.64%
2019/12/23	11	436.18	8	438.56	442.00	3	1,262	0.24%
2019/12/20	28	437.03	19	435.06	433.00	9	1,270	0.71%
2019/12/19	4	448.50	13	446.58	441.50	-9	1,284	-0.70%
2019/12/18	8	447.31	20	445.48	443.00	-12	1,306	-0.92%
2019/12/17	15	439.90	13	438.77	439.50	2	1,314	0.15%
2019/12/16	5	439.40	18	438.72	439.00	-13	1,335	-0.97%
2019/12/13	27	447.96	19	449.21	449.00	8	1,339	0.60%
2019/12/12	37	443.50	15	444.47	441.50	22	1,367	1.61%
2019/12/11	5	440.80	10	436.10	436.00	-5	1,378	-0.36%
2019/12/10	4	443.00	5	443.80	437.50	-1	1,441	-0.07%
2019/12/09	4	446.88	4	445.13	443.50	0	1,588	0.00%
2019/12/06	6	448.17	5	447.00	451.50	1	1,641	0.06%
2019/12/05	6	437.33	10	437.60	441.50	-4	1,648	-0.24%
2019/12/04	3	431.17	7	436.64	428.50	-4	1,654	-0.24%
2019/12/03	2	455.00	3	456.33	458.00	-1	1,668	-0.06%
2019/12/02	9	439.83	1	444.00	444.00	8	1,672	0.48%
2019/11/29	3	442.33	3	440.50	441.00	0	1,682	0.00%
2019/11/28	29	449.86	6	449.42	450.00	23	1,685	1.36%
2019/11/27	7	444.14	8	444.94	443.00	-1	1,684	-0.06%
2019/11/26	29	445.81	12	445.88	446.00	17	1,688	1.01%
2019/11/25	10	425.00	8	437.94	438.50	2	1,669	0.12%
2019/11/22	13	417.77	0	0.00	414.00	13	1,680	0.77%
2019/11/21	10	419.40	15	418.77	419.50	-5	1,711	-0.29%
2019/11/20	5	434.60	1	434.00	434.00	4	1,697	0.24%
2019/11/19	5	440.50	3	440.00	444.50	2	1,705	0.12%
2019/11/18	1	443.50	1	447.00	436.50	0	1,705	0.00%
2019/11/15	8	446.56	2	448.00	448.00	6	1,736	0.35%
2019/11/14	2	442.50	6	443.00	445.00	-4	1,746	-0.23%
2019/11/13	2	441.00	7	440.50	437.50	-5	1,761	-0.28%
2019/11/12	3.5	448.52	1	446.97	447.00	2.5	1,788	0.14%
2019/11/11	29	447.91	1	444.50	444.50	28	1,829	1.53%
2019/11/08	2.2	444.13	4	437.88	437.50	-1.8	1,817	-0.10%
2019/11/07	0	0.00	14.9	433.90	444.00	-14.9	1,811	-0.83%
2019/11/06	0	0.00	2	435.00	437.00	-2	1,831	-0.11%
2019/11/05	2	437.00	6	433.58	440.00	-4	1,849	-0.22%
2019/11/04	19.2	430.21	7	435.43	428.50	12.2	1,899	0.64%
2019/11/01	21	433.14	29	435.84	444.00	-8	1,897	-0.42%
2019/10/31	21	418.12	11	417.05	417.50	10	1,865	0.54%
2019/10/30	20	415.55	2	417.75	416.00	18	1,875	0.96%
2019/10/29	8	420.94	1	416.00	416.00	7	1,895	0.37%
2019/10/28	8	421.00	5	422.20	423.00	3	1,890	0.16%
2019/10/25	2	416.00	8	418.88	416.50	-6	1,891	-0.32%
2019/10/24	4	412.00	2	410.75	409.50	2	1,923	0.10%
2019/10/23	12	404.96	43	406.88	410.00	-31	1,931	-1.60%
2019/10/22	32	408.03	11	406.27	409.00	21	1,968	1.07%
2019/10/21	18	413.75	11	409.00	410.00	7	1,973	0.35%
2019/10/18	2	427.00	5	425.00	426.50	-3	1,962	-0.15%
2019/10/17	8	425.63	1	425.50	421.00	7	1,969	0.36%
2019/10/16	35	428.70	12	427.75	428.50	23	1,963	1.17%
2019/10/15	63	417.96	25	417.24	420.50	38	1,936	1.96%
2019/10/14	23	411.87	148	412.22	414.50	-125	1,898	-6.59%	大賣/鉅額交易
2019/10/09	11	374.64	12	375.08	377.00	-1	1,868	-0.05%
2019/10/08	1	370.50	6	377.25	370.00	-5	1,886	-0.26%
2019/10/07	1	370.00	4	372.50	375.00	-3	1,873	-0.16%
2019/10/04	0	0.00	103	374.68	371.50	-103	1,872	-5.50%	大賣/鉅額交易
2019/10/03	0	0.00	8	365.38	371.50	-8	1,874	-0.43%
2019/10/02	1	370.00	6	369.92	370.00	-5	1,882	-0.27%
2019/10/01	3	371.00	1	374.50	374.50	2	1,886	0.11%
2019/09/27	2.4	374.76	7	370.29	369.50	-4.6	1,890	-0.25%
2019/09/26	0	0.00	24	382.04	380.50	-24	1,904	-1.26%
2019/09/25	1	382.00	2	382.50	382.50	-1	1,927	-0.05%
2019/09/24	6	387.33	33	385.91	386.50	-27	1,970	-1.37%
2019/09/23	3.4	380.91	35	383.34	383.00	-31.6	1,968	-1.61%
2019/09/20	13	365.50	1	369.50	365.50	12	1,959	0.61%
2019/09/19	6.4	370.90	1	365.00	365.00	5.4	1,963	0.27%
2019/09/18	47	372.47	2	372.75	372.00	45	1,963	2.29%
2019/09/17	11	369.73	19	374.89	371.00	-8	2,001	-0.40%
2019/09/16	39	366.65	9	367.17	369.00	30	1,991	1.51%
2019/09/12	43	365.86	13	371.88	368.50	30	2,034	1.47%
2019/09/11	37	361.78	46	363.20	372.00	-9	2,042	-0.44%
2019/09/10	27	337.63	40	339.28	340.00	-13	1,910	-0.68%
2019/09/09	12	322.71	8	322.69	325.50	4	1,877	0.21%
2019/09/06	7	329.57	2	329.00	330.00	5	1,885	0.27%
2019/09/05	26	326.08	2	327.25	329.00	24	1,892	1.27%
2019/09/04	6	320.08	4	319.88	315.00	2	1,875	0.11%
2019/09/03	3	319.50	24	320.29	317.00	-21	1,876	-1.12%
2019/09/02	1	328.00	1	327.00	327.50	0	1,877	0.00%
2019/08/30	23	324.37	17	325.44	323.50	6	1,894	0.32%
2019/08/29	1	319.00	10	319.65	318.50	-9	1,933	-0.47%
2019/08/28	2	318.25	4	319.50	319.50	-2	1,966	-0.10%
2019/08/27	11	315.55	5	318.40	317.00	6	1,975	0.30%
2019/08/26	22	312.34	15	309.87	308.00	7	1,968	0.36%
2019/08/23	0	0.00	29	334.59	332.50	-29	1,944	-1.49%
2019/08/22	2	333.50	3	336.17	333.50	-1	1,943	-0.05%
2019/08/21	9	336.28	0	0.00	337.00	9	1,955	0.46%
2019/08/20	6	334.25	13	334.15	332.00	-7	1,967	-0.36%
2019/08/19	4	326.00	11	326.05	325.00	-7	1,957	-0.36%
2019/08/16	0	0.00	9	326.94	329.00	-9	1,978	-0.45%
2019/08/15	4	317.75	21	322.69	326.00	-17	1,978	-0.86%
2019/08/14	62	318.98	26	319.63	322.50	36	1,976	1.82%
2019/08/13	0	0.00	20	302.40	300.50	-20	1,954	-1.02%
2019/08/12	6	302.25	6	303.58	308.00	0	1,964	0.00%
2019/08/08	0	299.00	10	302.35	300.50	-10	1,978	-0.50%
2019/08/07	8	300.88	24	299.38	302.00	-16	1,970	-0.81%
2019/08/06	24	291.02	41	289.90	294.00	-17	1,992	-0.85%
2019/08/05	11	300.09	11	302.68	300.00	0	1,957	0.00%
2019/08/02	8	317.00	20	311.83	309.50	-12	1,938	-0.62%
2019/08/01	0	0.00	28	325.43	327.50	-28	1,932	-1.45%
2019/07/31	7	323.21	38	327.39	323.50	-31	1,935	-1.60%
2019/07/30	1	333.00	5	336.60	333.00	-4	1,937	-0.21%
2019/07/29	1	344.00	4	342.13	338.00	-3	1,974	-0.15%
2019/07/26	44	345.19	11	344.27	342.00	33	1,975	1.67%
2019/07/25	53	346.66	5	344.10	341.50	48	1,965	2.44%
2019/07/24	6	346.58	13	349.23	347.00	-7	1,978	-0.35%
2019/07/23	1	339.50	8	339.50	339.00	-7	1,958	-0.36%
2019/07/22	1	335.50	1	334.00	336.50	0	1,956	0.00%
2019/07/19	27	336.02	0	0.00	333.50	27	1,971	1.37%
2019/07/18	3	333.33	6	331.42	330.00	-3	1,984	-0.15%
2019/07/17	20	336.25	13	336.04	336.00	7	2,011	0.35%
2019/07/16	18	339.72	8	340.19	337.00	10	2,001	0.50%
2019/07/15	14	344.14	8	343.56	343.00	6	1,980	0.30%
2019/07/12	10	337.65	27	339.09	336.50	-17	1,961	-0.87%
2019/07/11	5	344.70	35	345.54	339.00	-30	1,931	-1.55%
2019/07/10	30	343.02	23	344.07	342.50	7	1,938	0.36%
2019/07/09	14	344.50	33	343.03	343.50	-19	1,945	-0.98%
2019/07/08	3	349.67	8	352.25	350.50	-5	1,943	-0.26%
2019/07/05	5	354.80	2	353.25	355.50	3	1,934	0.16%
2019/07/04	7	356.14	4	355.88	354.00	3	1,932	0.16%
2019/07/03	10	357.40	14	356.86	355.00	-4	1,932	-0.21%
2019/07/02	1	371.00	8	374.19	371.50	-7	1,926	-0.36%
2019/07/01	15	371.50	27	370.26	375.00	-12	1,905	-0.63%
2019/06/28	2	339.25	17	341.91	348.00	-15	1,896	-0.79%
2019/06/27	71	333.10	16	334.09	333.00	55	1,909	2.88%
2019/06/26	8	325.31	75	325.65	328.50	-67	1,882	-3.56%
2019/06/25	37	325.03	66	323.72	319.00	-29	1,869	-1.55%
2019/06/24	84	334.77	40	333.90	326.00	44	1,875	2.35%
2019/06/21	128	351.32	90	352.89	353.00	38	1,823	2.08%	大買/
2019/06/20	131	348.52	76	348.36	350.00	55	1,793	3.07%	大買/
2019/06/19	138	325.58	53	328.94	334.00	85	1,737	4.89%	大買/
2019/06/18	37	305.11	14	309.25	304.00	23	1,663	1.38%
2019/06/17	16	308.84	94	306.86	311.00	-78	1,649	-4.73%
2019/06/14	14	305.82	42	305.30	302.50	-28	1,628	-1.72%
2019/06/13	2	311.50	46	315.41	309.50	-44	1,605	-2.74%
2019/06/12	19	318.00	35	315.24	316.50	-16	1,598	-1.00%
2019/06/11	77	321.32	0	0.00	323.50	77	1,583	4.86%
2019/06/10	37	316.41	8	316.63	318.00	29	1,573	1.84%
2019/06/06	33	305.82	12	305.38	306.00	21	1,579	1.33%
2019/06/05	69	314.40	30	313.97	315.00	39	1,584	2.46%
2019/06/04	48	301.89	5	310.40	300.00	43	1,546	2.78%
2019/06/03	8	316.06	30	320.23	316.50	-22	1,524	-1.44%
2019/05/31	16	323.31	8	325.00	326.00	8	1,521	0.53%
2019/05/30	7	319.14	52	322.27	315.50	-45	1,516	-2.97%
2019/05/29	19	319.53	15	318.77	321.00	4	1,533	0.26%
2019/05/28	71	316.85	44	317.40	319.50	27	1,544	1.75%
2019/05/27	8	321.75	40	317.38	320.00	-32	1,568	-2.04%
2019/05/24	59	315.57	25	320.24	315.00	34	1,560	2.18%
2019/05/23	27	317.81	7	319.36	319.50	20	1,551	1.29%
2019/05/22	6	334.33	53	335.90	331.50	-47	1,542	-3.05%
2019/05/21	37	320.28	51	329.70	335.50	-14	1,533	-0.91%
2019/05/20	44	319.97	22	324.95	317.00	22	1,518	1.45%
2019/05/17	41	328.98	10	328.90	328.50	31	1,514	2.05%
2019/05/16	23	336.70	72	341.84	333.50	-49	1,523	-3.22%
2019/05/15	17	350.32	65	351.90	349.50	-48	1,541	-3.11%
2019/05/14	99	340.27	35	342.97	345.00	64	1,541	4.15%
2019/05/13	72	354.07	3	352.67	351.00	69	1,535	4.49%
2019/05/10	10	375.60	5	379.80	376.00	5	1,575	0.32%
2019/05/09	6	386.58	13	389.65	381.50	-7	1,593	-0.44%
2019/05/08	6	404.58	15	397.40	397.00	-9	1,598	-0.56%
2019/05/07	6	394.58	9	397.33	397.50	-3	1,671	-0.18%
2019/05/06	6	392.67	68	391.46	390.50	-62	1,668	-3.72%
2019/05/03	90	413.39	1	421.00	419.00	89	1,639	5.43%
2019/05/02	23	417.35	2	417.50	412.00	21	1,644	1.28%
2019/04/30	40	414.84	14	415.29	412.00	26	1,644	1.58%
2019/04/29	18	426.00	31	429.55	414.00	-13	1,645	-0.79%
2019/04/26	1	430.00	22	434.91	437.00	-21	1,671	-1.26%
2019/04/25	1	435.00	20	430.85	437.00	-19	1,726	-1.10%
2019/04/24	5	423.30	10	424.10	419.50	-5	1,745	-0.29%
2019/04/23	7	415.07	22	421.45	427.00	-15	1,758	-0.85%
2019/04/22	2	408.75	11	403.41	401.00	-9	1,749	-0.51%
2019/04/19	23	404.65	4	406.75	406.00	19	1,805	1.05%
2019/04/18	5	403.10	11	402.86	398.00	-6	1,859	-0.32%
2019/04/17	13	405.85	10	407.30	404.50	3	1,900	0.16%
2019/04/16	15	408.73	26	408.29	400.50	-11	1,914	-0.57%
2019/04/15	127	415.79	23	415.33	421.00	104	1,909	5.45%	大買/鉅額交易
2019/04/12	100	406.61	14	406.18	406.00	86	1,914	4.49%
2019/04/11	64	418.20	0	0.00	411.00	64	1,925	3.32%
2019/04/10	17	426.38	3	428.33	428.00	14	1,920	0.73%
2019/04/09	101	417.55	10	419.60	420.00	91	1,928	4.72%	大買/
2019/04/08	29	432.19	12	445.63	427.00	17	1,921	0.88%
2019/04/03	21	438.10	69	433.05	434.00	-48	1,910	-2.51%
2019/04/02	40	429.64	71	443.42	426.00	-31	1,904	-1.63%
2019/04/01	33	421.14	26	423.79	422.00	7	1,880	0.37%
2019/03/29	23	400.02	18	398.47	399.00	5	1,849	0.27%
2019/03/28	12	405.42	11	407.18	405.00	1	1,884	0.05%
2019/03/27	30	404.57	27	406.37	410.00	3	1,916	0.16%
2019/03/26	2	385.00	21	387.00	387.00	-19	1,933	-0.98%
2019/03/25	1	382.00	21	383.00	382.50	-20	1,975	-1.01%
2019/03/22	2	378.25	26	387.46	393.00	-24	1,996	-1.20%
2019/03/21	4	374.00	2	377.00	377.00	2	2,015	0.10%
2019/03/20	3	375.17	0	0.00	370.00	3	2,061	0.15%
2019/03/19	4	377.25	3	377.83	378.50	1	2,104	0.05%
2019/03/18	5	378.00	27	378.43	375.00	-22	2,129	-1.03%
2019/03/15	19	377.42	5	377.70	377.50	14	2,180	0.64%
2019/03/14	4	368.38	7	370.79	367.50	-3	2,217	-0.14%
2019/03/13	0	0.00	9	367.78	367.00	-9	2,264	-0.40%
2019/03/12	105	367.30	17	366.88	364.00	88	2,295	3.83%	大買/
2019/03/11	30	358.57	10	358.85	358.00	20	2,355	0.85%
2019/03/08	7	373.00	1	372.50	371.50	6	2,376	0.25%
2019/03/07	29	397.71	5	397.00	395.00	24	2,371	1.01%
2019/03/06	0	0.00	8	399.38	402.00	-8	2,400	-0.33%
2019/03/05	4	393.00	23	391.39	392.50	-19	2,462	-0.77%
2019/03/04	4	398.25	41	396.28	398.50	-37	2,491	-1.48%
2019/02/27	12	381.42	29	383.90	383.00	-17	2,483	-0.68%
2019/02/26	77	399.14	124	397.63	380.50	-47	2,490	-1.89%	大賣/
2019/02/25	3	377.50	13	378.12	378.00	-10	2,486	-0.40%
2019/02/22	87	378.48	16	376.28	377.00	71	2,515	2.82%
2019/02/21	3	377.00	8	380.88	381.00	-5	2,541	-0.20%
2019/02/20	7	376.07	5	377.80	375.00	2	2,569	0.08%
2019/02/19	0	0.00	39	376.96	374.00	-39	2,615	-1.49%
2019/02/18	10	374.25	0	0.00	373.50	10	2,686	0.37%
2019/02/15	55	370.64	21	370.83	366.00	34	2,711	1.25%
2019/02/14	32	365.08	12	366.08	362.00	20	2,768	0.72%
2019/02/13	15	381.43	33	383.33	386.00	-18	2,768	-0.65%
2019/02/12	27	382.07	17	383.59	384.00	10	2,784	0.36%
2019/02/11	90	381.27	32	380.41	384.50	58	2,780	2.09%
2019/01/30	44	358.61	13	362.69	352.00	31	2,733	1.13%
2019/01/29	18	364.19	52	365.58	361.00	-34	2,708	-1.26%
2019/01/28	107	374.56	13	374.50	380.00	94	2,696	3.49%	大買/
2019/01/25	19	346.37	7	346.50	348.00	12	2,651	0.45%
2019/01/24	16	338.75	3	345.83	339.50	13	2,674	0.49%
2019/01/23	7	340.79	9	341.72	340.50	-2	2,688	-0.07%
2019/01/22	48	343.83	8	348.25	350.00	40	2,697	1.48%
2019/01/21	21	354.21	9	357.83	348.50	12	2,706	0.44%
2019/01/18	25	362.20	10	363.10	362.00	15	2,720	0.55%
2019/01/17	6	352.50	93	354.62	353.00	-87	2,689	-3.23%
2019/01/16	14	341.00	19	342.34	344.00	-5	2,650	-0.19%
2019/01/15	13	334.42	24	335.85	340.50	-11	2,631	-0.42%
2019/01/14	10	325.50	16	329.94	323.00	-6	2,635	-0.23%
2019/01/11	21	335.40	13	327.08	340.00	8	2,633	0.30%
2019/01/10	30	322.57	69	324.46	315.00	-39	2,596	-1.50%
2019/01/09	108	315.33	16	309.03	321.00	92	2,562	3.59%	大買/
2019/01/08	51	295.46	21	295.19	292.00	30	2,554	1.17%
2019/01/07	42	302.76	11	300.91	304.50	31	2,563	1.21%
2019/01/04	27	281.89	8	283.50	287.50	19	2,593	0.73%
2019/01/03	12	292.54	4	292.63	292.00	8	2,611	0.31%
2019/01/02	5	302.40	5	301.00	300.00	0	2,633	0.00%
2018/12/28	3	303.17	7	304.79	300.50	-4	2,658	-0.15%
2018/12/27	15	308.77	0	0.00	310.00	15	2,687	0.56%
2018/12/26	11	302.27	6	302.25	295.50	5	2,703	0.18%
2018/12/25	2	304.25	16	302.00	305.00	-14	2,717	-0.52%
2018/12/24	29	300.78	13	305.58	310.00	16	2,718	0.59%
2018/12/22	3	296.17	7	296.93	295.00	-4	2,716	-0.15%
2018/12/21	30	305.82	9	301.83	300.00	21	2,730	0.77%
2018/12/20	29	315.93	12	310.29	308.00	17	2,731	0.62%
2018/12/19	27	327.30	56	335.32	319.50	-29	2,734	-1.06%
2018/12/18	48	349.52	19	347.84	350.50	29	2,747	1.06%
2018/12/17	14	345.86	4	345.25	340.50	10	2,780	0.36%
2018/12/14	9	345.78	32	345.94	349.00	-23	2,811	-0.82%
2018/12/13	71	342.55	35	341.40	353.00	36	2,812	1.28%
2018/12/12	15	332.67	54	339.11	330.50	-39	2,830	-1.38%
2018/12/11	49	329.40	78	325.49	335.00	-29	2,844	-1.02%
2018/12/10	51	328.34	9	325.78	330.00	42	2,842	1.48%
2018/12/07	17	325.18	24	332.38	319.00	-7	2,808	-0.25%
2018/12/06	11	334.55	41	335.93	331.50	-30	2,781	-1.08%
2018/12/05	16	344.66	16	341.47	335.50	0	2,745	0.00%
2018/12/04	156	367.33	148	364.10	356.00	8	2,716	0.29%	大買/大賣/
2018/12/03	63	353.33	29	351.16	356.00	34	2,656	1.28%
2018/11/30	26	324.33	21	325.31	324.00	5	2,618	0.19%
2018/11/29	19	327.84	82	332.30	325.50	-63	2,619	-2.41%
2018/11/28	98	323.63	14.1	321.59	329.00	84	2,574	3.26%
2018/11/27	10	301.60	9	300.89	305.00	1	2,513	0.04%
2018/11/26	20	295.53	0	0.00	300.00	20	2,475	0.81%
2018/11/23	2	290.25	14	291.46	288.00	-12	2,456	-0.49%
2018/11/22	66	304.62	23	296.52	295.00	43	2,445	1.76%
2018/11/21	37	293.64	20	288.03	298.50	17	2,430	0.70%
2018/11/20	12	290.04	16	289.22	286.50	-4	2,396	-0.17%
2018/11/19	50	296.57	5	295.60	299.50	45	2,368	1.90%
2018/11/16	11	291.86	2	291.25	282.50	9	2,332	0.39%
2018/11/15	37	307.57	21	310.12	292.50	16	2,287	0.70%
2018/11/14	11	296.00	14	297.50	300.00	-3	2,218	-0.14%
2018/11/13	12	284.38	10	273.35	289.00	2	2,179	0.09%
2018/11/12	9	273.78	15	268.40	287.00	-6	2,113	-0.28%
2018/11/09	29	269.00	25	267.86	261.00	4	2,082	0.19%
2018/11/08	25	296.28	12	281.38	280.50	13	2,056	0.63%
2018/11/07	16	302.44	7	303.14	303.50	9	2,048	0.44%
2018/11/06	26	305.48	16	304.31	297.50	10	2,059	0.49%
2018/11/05	5	305.70	15	305.80	307.00	-10	2,086	-0.48%
2018/11/02	15	309.80	1	308.00	308.00	14	2,098	0.67%
2018/11/01	18	292.92	31	285.35	293.00	-13	2,087	-0.62%
2018/10/31	4	248.00	20	262.43	266.50	-16	2,076	-0.77%
2018/10/30	16	237.00	15	236.57	242.50	1	2,094	0.05%
2018/10/29	3	232.00	1	248.50	251.00	2	2,074	0.10%
2018/10/26	41	255.22	37	240.47	239.00	4	2,062	0.19%
2018/10/25	16	246.88	7	253.07	262.00	9	2,043	0.44%
2018/10/24	19	265.53	17	263.15	259.50	2	2,026	0.10%
2018/10/23	11	277.50	13	273.81	266.00	-2	2,033	-0.10%
2018/10/22	6	275.17	52	270.36	285.00	-46	2,033	-2.26%
2018/10/19	8	255.25	19	254.76	266.00	-11	2,037	-0.54%
2018/10/18	9	262.67	25	257.82	252.00	-16	2,052	-0.78%
2018/10/17	64	259.14	9	261.28	262.00	55	2,069	2.66%
2018/10/16	5	256.00	59	258.66	251.00	-54	2,067	-2.61%
2018/10/15	7	250.71	30	249.40	252.00	-23	2,070	-1.11%
2018/10/12	6	243.92	122	244.06	250.00	-116	2,082	-5.57%	大賣/鉅額交易
2018/10/11	30	223.25	75	226.52	233.50	-45	2,065	-2.18%
2018/10/09	28	243.96	29	247.55	240.50	-1	2,060	-0.05%
2018/10/08	65	245.91	92	251.53	254.00	-27	2,056	-1.31%
2018/10/05	91	251.43	4	250.00	254.00	87	2,066	4.21%
2018/10/04	222	273.91	42	276.98	267.00	180	2,061	8.73%	大買/鉅額交易
2018/10/03	23	285.87	40	293.03	286.00	-17	2,055	-0.83%
2018/10/02	4	299.25	14	298.96	296.50	-10	2,061	-0.49%
2018/10/01	1	296.00	5	299.00	296.50	-4	2,069	-0.19%
2018/09/28	4	302.38	3	301.83	299.00	1	2,088	0.05%
2018/09/27	48.1	297.51	21	297.19	297.00	27.1	2,104	1.29%
2018/09/26	4	306.25	2	309.00	310.50	2	2,103	0.10%
2018/09/25	9	319.28	33	320.05	309.50	-24	2,089	-1.15%
2018/09/21	39	339.40	5	330.50	343.50	34	2,041	1.67%
2018/09/20	11	310.23	26	310.79	312.50	-15	1,992	-0.75%
2018/09/19	35	298.53	24	299.98	298.50	11	1,945	0.57%
2018/09/18	32	287.00	86	285.75	300.00	-54	1,927	-2.80%
2018/09/17	4	277.88	21	284.83	289.00	-17	1,874	-0.91%
2018/09/14	2	263.50	57	262.82	272.50	-55	1,830	-3.00%
2018/09/13	26	249.71	26	253.62	248.00	0	1,821	0.00%
2018/09/12	108	249.20	18	250.03	239.00	90	1,836	4.90%	大買/
2018/09/11	52	262.92	8	257.06	265.50	44	1,837	2.39%
2018/09/10	70	260.53	4	260.13	261.00	66	1,847	3.57%
2018/09/07	145	260.79	9	263.39	260.00	136	1,861	7.30%	大買/鉅額交易
2018/09/06	5	270.30	5	273.00	269.50	0	1,856	0.00%
2018/09/05	9	277.56	4	281.25	275.00	5	1,855	0.27%
2018/09/04	2	284.75	3	285.67	286.50	-1	1,834	-0.05%
2018/09/03	12	284.88	108	280.61	280.00	-96	1,836	-5.23%	大賣/
2018/08/31	4	293.50	59	293.43	295.00	-55	1,833	-3.00%
2018/08/30	6	300.42	29	299.86	298.50	-23	1,839	-1.25%
2018/08/29	4	303.38	5	306.40	305.50	-1	1,854	-0.05%
2018/08/28	23	303.57	13	301.12	302.00	10	1,841	0.54%
2018/08/27	11	285.27	2	286.00	286.00	9	1,817	0.50%
2018/08/24	4	282.63	21	280.83	278.00	-17	1,856	-0.92%
2018/08/23	6	292.58	15	291.80	292.00	-9	1,862	-0.48%
2018/08/22	5	287.50	0	0.00	283.00	5	1,858	0.27%
2018/08/21	83	285.01	23	284.67	287.00	60	1,848	3.25%
2018/08/20	2	280.25	9	277.89	276.50	-7	1,832	-0.38%
2018/08/17	7	288.07	4	289.25	285.50	3	1,828	0.16%
2018/08/16	80	286.10	0	0.00	284.00	80	1,818	4.40%
2018/08/15	6	286.00	1	292.00	280.50	5	1,809	0.28%
2018/08/14	188	289.17	15	288.47	293.50	173	1,799	9.61%	大買/鉅額交易
2018/08/13	11	282.82	28	283.05	289.00	-17	1,771	-0.96%
2018/08/10	107	283.92	6	283.67	280.00	101	1,741	5.80%	大買/鉅額交易
2018/08/09	12	290.04	7	290.00	286.00	5	1,700	0.29%
2018/08/08	8	302.75	48	301.09	298.00	-40	1,677	-2.38%
2018/08/07	12	303.96	31	305.82	304.00	-19	1,654	-1.15%
2018/08/06	15	313.17	12.1	306.56	308.50	2.9	1,634	0.18%
2018/08/03	7	327.86	7	328.43	328.00	0	1,596	0.00%
2018/08/02	2	333.50	136	327.18	325.00	-134	1,595	-8.40%	大賣/鉅額交易
2018/08/01	52	351.38	13	346.46	344.50	39	1,575	2.48%
2018/07/31	5	330.60	2	333.50	333.50	3	1,566	0.19%
2018/07/30	25	335.18	50	330.91	330.00	-25	1,577	-1.58%
2018/07/27	8	341.56	131	340.52	344.50	-123	1,560	-7.88%	大賣/鉅額交易
2018/07/26	7	343.93	55	345.25	347.00	-48	1,539	-3.12%
2018/07/25	12	324.08	99	331.80	332.00	-87	1,498	-5.81%
2018/07/24	7	313.71	3	318.50	316.00	4	1,461	0.27%
2018/07/23	11	319.82	0	0.00	322.00	11	1,428	0.77%
2018/07/20	6	320.25	6	316.83	315.50	0	1,410	0.00%
2018/07/19	15	324.47	11	331.50	322.50	4	1,378	0.29%
2018/07/18	18	339.56	88	338.76	336.50	-70	1,344	-5.21%
2018/07/17	90	329.22	33	329.56	325.00	57	1,330	4.28%
2018/07/16	5	362.30	1	359.50	351.50	4	1,301	0.31%
2018/07/13	24	353.67	6	352.33	352.50	18	1,274	1.41%
2018/07/12	5	352.70	1	342.50	344.00	4	1,239	0.32%
2018/07/11	0	0.00	3	352.00	342.00	-3	1,211	-0.25%
2018/07/10	4	367.50	11	371.23	374.00	-7	1,194	-0.59%
2018/07/09	11	352.27	3	355.50	353.50	8	1,165	0.69%
2018/07/06	114	348.46	31	349.85	352.50	83	1,152	7.20%	大買/
2018/07/05	43	348.84	24	345.08	342.00	19	1,127	1.69%
2018/07/04	5	377.80	1	391.00	376.50	4	1,109	0.36%
2018/07/03	13	391.35	24	384.04	371.00	-11	1,098	-1.00%
2018/07/02	1	421.50	275	408.41	400.00	-274	1,071	-25.58%	大賣/鉅額交易
2018/06/29	3	407.33	7	420.93	433.50	-4	1,053	-0.38%
2018/06/28	6	422.50	4	432.50	422.50	2	1,027	0.19%
2018/06/27	6	438.00	41	448.85	438.00	-35	1,020	-3.43%
2018/06/26	9	436.89	4	433.63	436.50	5	1,015	0.49%
2018/06/25	1	446.00	18	432.08	440.00	-17	1,006	-1.69%
2018/06/22	12	424.33	4	419.63	415.00	8	995	0.80%
2018/06/21	5	438.70	27	436.39	436.00	-22	979	-2.25%
2018/06/20	53	443.13	15	441.63	438.00	38	951	3.99%
2018/06/19	9	468.61	13	477.62	463.00	-4	930	-0.43%
2018/06/15	83	482.52	2	489.25	481.00	81	915	8.85%
2018/06/14	23	510.57	2	520.00	503.00	21	897	2.34%
2018/06/13	13	527.38	0	0.00	525.00	13	884	1.47%
2018/06/12	14	549.86	3	557.33	547.00	11	880	1.25%
2018/06/11	3	548.67	6	553.00	555.00	-3	878	-0.34%
2018/06/08	15	564.67	5	558.40	555.00	10	875	1.14%
2018/06/07	6	562.17	9	582.11	565.00	-3	874	-0.34%
2018/06/06	15	570.33	1	575.00	576.00	14	885	1.58%
2018/06/05	17	527.94	1	536.00	524.00	16	869	1.84%
2018/06/04	1	532.00	15	536.53	541.00	-14	887	-1.58%
2018/06/01	0	0.00	11	515.45	525.00	-11	910	-1.21%
2018/05/31	5	515.00	34	514.82	515.00	-29	889	-3.26%
2018/05/30	2	504.50	10	507.50	502.00	-8	872	-0.92%
2018/05/29	30	529.00	1	525.00	529.00	29	865	3.35%
2018/05/28	4	513.25	9	512.56	512.00	-5	874	-0.57%
2018/05/24	0	0.00	1	523.00	509.00	-1	896	-0.11%
2018/05/23	0	524.00	2	535.50	524.00	-2	896	-0.22%
2018/05/22	0	0.00	3	523.67	533.00	-3	904	-0.33%
2018/05/18	2	514.50	5	515.40	511.00	-3	944	-0.32%
2018/05/17	3	519.00	0	0.00	519.00	3	954	0.31%
2018/05/15	1	533.00	0	0.00	533.00	1	983	0.10%
2018/05/14	5	545.81	2	535.00	553.00	3	994	0.30%
2018/05/11	11	528.61	1	523.00	513.00	10	986	1.02%
2018/05/10	0	0.00	2	513.00	520.00	-2	978	-0.20%
2018/05/09	1	494.62	1	485.00	503.00	0	979	0.00%
2018/05/08	11	485.82	7	488.36	485.00	4	977	0.41%
2018/05/07	36	503.04	5	504.10	500.00	31	966	3.21%
2018/05/04	20	488.35	11	484.59	490.00	9	955	0.94%
2018/05/03	1	488.00	9	494.83	488.00	-8	965	-0.83%
2018/05/02	3	494.67	31	495.05	493.00	-28	976	-2.87%
2018/04/30	1	533.00	1	517.00	516.00	0	985	0.00%
2018/04/27	0	0.00	18	526.61	530.00	-18	992	-1.81%
2018/04/26	0	0.00	13	521.23	520.00	-13	992	-1.31%
2018/04/25	0	0.00	8	519.88	515.00	-8	997	-0.80%
2018/04/24	0	0.00	2	520.00	519.00	-2	999	-0.20%
2018/04/23	11	523.27	4	534.25	532.00	7	1,005	0.70%
2018/04/20	1	551.00	0	0.00	551.00	1	1,001	0.10%
2018/04/19	58	569.57	77	563.70	562.00	-19	1,002	-1.89%
2018/04/18	4	600.25	1	595.00	597.00	3	1,002	0.30%
2018/04/17	2	591.50	7	597.57	592.00	-5	1,009	-0.50%
2018/04/16	0	0.00	3	589.00	590.00	-3	1,001	-0.30%
2018/04/13	0	0.00	2	584.50	587.00	-2	1,006	-0.20%
2018/04/12	6	583.33	1	586.00	589.00	5	1,003	0.50%
2018/04/11	1	581.00	12.1	586.39	573.00	-11.1	998	-1.12%
2018/04/10	22	573.64	1	575.00	565.00	21	982	2.14%
2018/04/09	4	522.25	0	0.00	548.00	4	960	0.42%
2018/04/03	15	513.67	5	508.20	511.00	10	931	1.07%
2018/04/02	1	512.00	5	511.40	513.00	-4	935	-0.43%
2018/03/30	3	506.33	0	0.00	502.00	3	932	0.32%
2018/03/29	0	0.00	9	506.28	519.00	-9	926	-0.97%
2018/03/28	1	496.00	2	494.50	493.50	-1	915	-0.11%
2018/03/27	6	493.08	8	494.00	494.00	-2	916	-0.22%
2018/03/26	10	478.60	0	0.00	478.00	10	910	1.10%
2018/03/23	4	475.75	5	475.20	475.50	-1	917	-0.11%
2018/03/22	2	493.25	1	491.00	486.50	1	912	0.11%
2018/03/21	1	486.00	0	0.00	493.00	1	920	0.11%
2018/03/20	4	479.63	7	480.00	480.00	-3	919	-0.33%
2018/03/19	1	488.00	5	491.30	487.00	-4	920	-0.43%
2018/03/16	15	492.03	7	491.86	492.00	8	923	0.87%
2018/03/15	2	481.50	3	483.00	481.50	-1	920	-0.11%
2018/03/14	35	480.54	0	0.00	480.50	35	926	3.78%
2018/03/13	6	489.50	4	490.38	486.00	2	933	0.21%
2018/03/12	7	489.57	12	493.21	497.50	-5	955	-0.52%
2018/03/09	5	476.10	12	478.63	475.00	-7	946	-0.74%
2018/03/08	12	483.83	25	484.04	480.00	-13	950	-1.37%
2018/03/07	8	478.81	9	483.39	480.50	-1	935	-0.11%
2018/03/06	2	496.00	109	497.52	499.00	-107	919	-11.64%	大賣/鉅額交易
2018/03/05	0	0.00	4	519.50	511.00	-4	1,068	-0.37%
2018/03/02	0	0.00	13	523.38	525.00	-13	1,084	-1.20%
2018/03/01	13	532.54	4	531.00	528.00	9	1,114	0.81%
2018/02/27	3	535.33	6	534.17	535.00	-3	1,112	-0.27%
2018/02/26	0	0.00	4	519.50	522.00	-4	1,099	-0.36%
2018/02/23	0	0.00	1	519.00	510.00	-1	1,092	-0.09%
2018/02/22	0	0.00	48	509.35	511.00	-48	1,098	-4.37%
2018/02/21	3	499.67	11	500.55	502.00	-8	1,102	-0.73%
2018/02/12	33	482.30	43	491.99	492.00	-10	1,086	-0.92%
2018/02/09	2	468.25	21	471.69	473.00	-19	1,090	-1.74%
2018/02/08	0	0.00	9	481.78	488.00	-9	1,083	-0.83%
2018/02/07	2	473.00	23	465.98	473.00	-21	1,078	-1.95%
2018/02/06	45	434.88	39	451.72	430.00	6	1,086	0.55%
2018/02/05	11	474.95	8	471.63	473.00	3	1,073	0.28%
2018/02/02	4	479.50	28	477.73	480.00	-24	1,076	-2.23%
2018/02/01	9	473.33	11	472.14	474.00	-2	1,073	-0.19%
2018/01/31	11	462.59	1	460.50	463.00	10	1,069	0.93%
2018/01/30	14.2	458.61	73	456.89	454.50	-58.8	1,064	-5.52%
2018/01/29	11	462.18	26	465.60	461.50	-15	1,053	-1.42%
2018/01/26	29	469.14	12	470.96	479.00	17	1,043	1.63%
2018/01/25	41	465.04	0	0.00	457.00	41	1,013	4.05%
2018/01/24	37	474.77	1	474.50	474.50	36	1,003	3.59%
2018/01/23	33	488.62	14	492.14	498.00	19	1,002	1.89%
2018/01/22	47	489.83	7	493.29	492.00	40	1,000	4.00%
2018/01/19	19	500.55	8	498.50	502.00	11	1,018	1.08%
2018/01/18	72	487.36	2	487.75	486.50	70	1,016	6.88%
2018/01/17	86	477.94	3	479.83	475.00	83	1,016	8.17%
2018/01/16	15	487.70	3	494.17	487.00	12	1,021	1.17%
2018/01/15	171	493.43	12	499.83	506.00	159	1,040	15.27%	大買/鉅額交易
2018/01/12	27	482.81	0	0.00	480.00	27	1,035	2.61%
2018/01/11	39	486.24	0	0.00	483.00	39	1,042	3.74%
2018/01/10	10	497.35	35	497.79	498.00	-25	1,032	-2.42%
2018/01/09	11	499.41	1	509.00	500.00	10	1,037	0.96%
2018/01/08	3	513.00	3	517.67	513.00	0	1,034	0.00%
2018/01/05	14	523.64	1	524.00	524.00	13	1,041	1.25%
2018/01/04	3	529.00	3	529.00	532.00	0	1,057	0.00%
2018/01/02	13	532.77	0	0.00	523.00	13	1,072	1.21%