祥碩 (5269)-凱基-台北券商分點個股進出

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▼1.21%
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－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
2024/11/20	44.1	1651.45	78.1	1653.23	1630.00	-34	960	-3.54%
2024/11/19	59	1619.66	50	1605.10	1620.00	9	961	0.94%
2024/11/18	28	1617.68	17	1650.29	1600.00	11	974	1.13%
2024/11/15	84	1657.68	45	1673.44	1655.00	39	991	3.94%
2024/11/14	36	1655.42	111	1680.95	1650.00	-75	1,015	-7.39%	大賣/
2024/11/13	54	1730.74	50	1725.20	1710.00	4	1,006	0.40%
2024/11/12	64	1766.48	154	1776.66	1720.00	-90	1,013	-8.88%	大賣/
2024/11/11	94	1788.72	68	1775.37	1795.00	26	993	2.62%
2024/11/08	76	1805.39	95.1	1804.96	1785.00	-19.1	1,005	-1.90%
2024/11/07	148	1721.49	60.1	1742.35	1795.00	87.9	1,002	8.77%	大買/
2024/11/06	57	1669.21	50	1667.60	1675.00	7	991	0.71%
2024/11/05	42	1665.48	8	1657.50	1650.00	34	1,001	3.40%
2024/11/04	25	1624.20	23	1614.35	1630.00	2	1,016	0.20%
2024/11/01	45	1581.56	46	1572.07	1600.00	-1	1,016	-0.10%
2024/10/30	41	1654.27	34	1629.12	1630.00	7	1,020	0.69%
2024/10/29	18	1594.44	43	1606.05	1595.00	-25	1,023	-2.44%
2024/10/28	36	1649.58	78	1678.14	1645.00	-42	1,027	-4.09%
2024/10/25	52	1667.12	64	1679.14	1680.00	-12	1,025	-1.17%
2024/10/24	40	1710.25	60	1715.58	1695.00	-20	1,021	-1.96%
2024/10/23	85	1717.82	70.2	1732.37	1710.00	14.8	1,027	1.44%
2024/10/22	118.2	1701.50	106	1699.43	1740.00	12.2	1,026	1.19%	大買/大賣/
2024/10/21	136	1602.68	56	1592.77	1655.00	80	1,014	7.89%	大買/
2024/10/18	54	1584.22	62	1587.50	1505.00	-8	1,002	-0.79%
2024/10/17	19	1595.00	20	1603.51	1585.00	-1	1,001	-0.10%
2024/10/16	43	1598.95	109	1605.69	1625.00	-66	1,004	-6.57%	大賣/
2024/10/15	31	1628.23	122	1627.17	1610.00	-91	1,005	-9.05%	大賣/
2024/10/14	191	1641.20	136.1	1641.92	1660.00	54.9	999	5.49%	大買/大賣/
2024/10/11	137	1570.99	36	1549.86	1565.00	101	985	10.25%	大買/鉅額交易
2024/10/09	6	1546.67	39.1	1573.66	1540.00	-33.1	989	-3.35%
2024/10/08	47	1541.28	42.1	1565.63	1575.00	4.9	992	0.49%
2024/10/07	38	1579.35	44	1592.05	1580.00	-6	996	-0.60%
2024/10/04	31.1	1611.51	44	1613.64	1575.00	-12.9	1,011	-1.27%
2024/10/01	28	1595.87	35	1623.57	1580.00	-7	1,014	-0.69%
2024/09/30	52	1665.48	78.1	1662.38	1615.00	-26.1	1,032	-2.53%
2024/09/27	66	1709.92	78.1	1710.58	1710.00	-12.1	1,034	-1.17%
2024/09/26	54	1652.22	96	1640.99	1685.00	-42	1,028	-4.08%
2024/09/25	106.2	1604.11	94	1612.34	1630.00	12.2	1,016	1.20%	大買/
2024/09/24	179	1522.85	109	1520.32	1520.00	70	1,005	6.96%	大買/大賣/
2024/09/23	35	1489.57	9	1475.56	1490.00	26	996	2.61%
2024/09/20	21	1522.09	79	1501.84	1480.00	-58	1,006	-5.76%
2024/09/19	13	1528.86	15	1491.33	1550.00	-2	1,003	-0.20%
2024/09/18	28	1491.96	25.1	1487.59	1475.00	2.9	1,013	0.29%
2024/09/16	25	1545.40	21	1550.95	1525.00	4	1,023	0.39%
2024/09/13	17	1567.35	36	1568.47	1570.00	-19	1,038	-1.83%
2024/09/12	37	1583.49	40	1571.25	1585.00	-3	1,061	-0.28%
2024/09/11	32	1497.34	10.1	1492.03	1490.00	21.9	1,065	2.06%
2024/09/10	85.1	1492.34	72	1495.97	1500.00	13.1	1,073	1.22%
2024/09/09	94	1471.70	43	1480.70	1470.00	51	1,088	4.68%
2024/09/06	87	1506.44	80	1524.25	1480.00	7	1,090	0.64%
2024/09/05	55	1554.46	87	1564.94	1555.00	-32	1,076	-2.97%
2024/09/04	81.1	1580.13	75.1	1600.89	1560.00	6	1,078	0.55%
2024/09/03	69	1775.00	40	1773.63	1730.00	29	1,056	2.75%
2024/09/02	18	1756.11	12	1755.00	1735.00	6	1,046	0.57%
2024/08/30	28	1772.52	76	1783.03	1770.00	-48	1,048	-4.58%
2024/08/29	39	1736.03	7	1729.29	1750.00	32	1,043	3.07%
2024/08/28	30	1702.83	50.1	1725.69	1725.00	-20.1	1,047	-1.92%
2024/08/27	49	1748.88	45.1	1743.21	1720.00	4	1,051	0.38%
2024/08/26	53	1752.17	101.1	1754.61	1730.00	-48.1	1,061	-4.53%	大賣/
2024/08/23	45.1	1680.76	106.3	1716.23	1750.00	-61.3	1,081	-5.67%	大賣/
2024/08/22	79	1641.96	71	1652.96	1645.00	8	1,087	0.74%
2024/08/21	27	1647.79	76.5	1672.16	1645.00	-49.5	1,082	-4.57%
2024/08/20	56.2	1709.06	96.2	1704.29	1715.00	-40	1,079	-3.70%
2024/08/19	105	1620.91	154	1632.83	1650.00	-49	1,064	-4.60%	大買/大賣/
2024/08/16	188	1584.26	191	1594.19	1610.00	-3	1,043	-0.29%	大買/大賣/
2024/08/15	44	1491.02	23	1502.39	1480.00	21	1,008	2.08%
2024/08/14	48.1	1522.51	72	1537.29	1510.00	-23.9	1,004	-2.38%
2024/08/13	37	1528.38	47.1	1525.66	1525.00	-10.1	991	-1.02%
2024/08/12	81.1	1527.07	111	1529.46	1540.00	-30	994	-3.01%	大賣/
2024/08/09	107.2	1458.75	92	1470.98	1485.00	15.2	988	1.54%	大買/
2024/08/08	61.1	1414.65	78	1415.64	1380.00	-16.9	990	-1.71%
2024/08/07	78.1	1465.74	64	1439.77	1500.00	14.1	975	1.44%
2024/08/06	171	1320.61	138	1350.73	1380.00	33	973	3.39%	大買/大賣/
2024/08/05	11	1397.73	5	1374.00	1360.00	6	963	0.62%
2024/08/02	52	1536.54	73	1533.43	1510.00	-21	967	-2.17%
2024/08/01	73	1663.22	74	1675.54	1620.00	-1	972	-0.10%
2024/07/31	14	1659.29	98	1665.92	1665.00	-84	970	-8.66%
2024/07/30	83	1612.11	36.1	1625.28	1640.00	46.9	971	4.83%
2024/07/29	42	1620.94	21	1616.67	1570.00	21	972	2.16%
2024/07/26	117	1586.07	59.1	1593.56	1615.00	57.9	971	5.96%	大買/
2024/07/23	57.2	1669.19	54	1700.83	1660.00	3.2	964	0.33%
2024/07/22	151.4	1671.90	109	1681.38	1665.00	42.4	967	4.38%	大買/大賣/
2024/07/19	21	1820.96	43	1819.88	1790.00	-22	960	-2.29%
2024/07/18	55	1804.91	81	1822.59	1825.00	-26	967	-2.69%
2024/07/17	81	1883.96	143	1891.08	1875.00	-62	963	-6.43%	大賣/
2024/07/16	44	1886.37	73	1887.60	1890.00	-29	969	-2.99%
2024/07/15	70	1872.57	59	1892.71	1860.00	11	975	1.13%
2024/07/12	60.1	1976.32	61.1	1975.17	1900.00	-1	972	-0.11%
2024/07/11	78.1	1969.87	66.4	1962.20	2020.00	11.7	966	1.21%
2024/07/10	46	1925.78	43	1926.86	1930.00	3	959	0.32%
2024/07/09	34	1921.62	64	1911.17	1935.00	-30	958	-3.13%
2024/07/08	148.2	1917.52	82	1947.50	1895.00	66.2	964	6.87%	大買/
2024/07/05	54.1	1987.31	38	1999.61	1975.00	16.1	959	1.68%
2024/07/04	79.3	2023.40	121.2	2057.90	2000.00	-41.9	959	-4.36%	大賣/
2024/07/03	61.2	2069.80	97	2098.56	2115.00	-35.8	949	-3.77%
2024/07/02	59	2094.57	47	2129.47	2085.00	12	944	1.27%
2024/07/01	40.2	2172.17	62.1	2176.68	2170.00	-21.9	943	-2.32%
2024/06/28	73.1	2226.25	65.1	2243.69	2240.00	8.1	956	0.84%
2024/06/27	36.1	2175.43	46.3	2180.95	2150.00	-10.2	952	-1.07%
2024/06/26	98.1	2170.97	136	2201.47	2220.00	-37.9	973	-3.89%	大賣/
2024/06/25	58.2	2065.18	69	2070.80	2090.00	-10.8	972	-1.11%
2024/06/24	94.1	2085.90	105.1	2102.20	2050.00	-11	979	-1.13%	大賣/
2024/06/21	91	2238.68	57.1	2242.05	2190.00	33.9	989	3.43%
2024/06/20	118	2323.44	137	2346.90	2310.00	-19	998	-1.90%	大買/大賣/
2024/06/19	80	2295.13	193	2336.87	2365.00	-113	982	-11.50%	大賣/鉅額交易
2024/06/18	84	2244.46	126.1	2259.88	2250.00	-42	959	-4.38%	大賣/
2024/06/17	47	2202.98	70	2232.01	2210.00	-23	947	-2.43%
2024/06/14	147.1	2138.11	174	2187.82	2210.00	-26.9	944	-2.85%	大買/大賣/
2024/06/13	65.1	2033.72	82	2021.59	2045.00	-16.9	920	-1.84%
2024/06/12	57	1999.65	78.2	2014.55	2000.00	-21.2	917	-2.31%
2024/06/11	103.2	2038.90	65	2054.62	2045.00	38.2	918	4.16%	大買/
2024/06/07	35	1996.86	22.1	2001.13	1985.00	12.9	912	1.41%
2024/06/06	16.1	2045.81	52	2056.35	2025.00	-35.9	926	-3.88%
2024/06/05	56	1985.18	33	1988.49	1995.00	23	930	2.47%
2024/06/04	46	1999.02	93.1	2013.89	1980.00	-47.1	938	-5.02%
2024/06/03	57.1	2072.18	61	2061.39	2065.00	-3.9	945	-0.41%
2024/05/31	67.1	2020.92	64.1	2028.34	2000.00	3	940	0.32%
2024/05/30	137.1	2022.77	73	2036.44	2045.00	64.1	939	6.82%	大買/
2024/05/29	152	2131.74	217.1	2131.92	2085.00	-65.1	938	-6.94%	大買/大賣/
2024/05/28	112.1	2075.62	101	2086.63	2125.00	11.1	915	1.21%	大買/大賣/
2024/05/27	38	1993.42	38	2005.79	1960.00	0	906	0.00%
2024/05/24	50.1	1952.83	38	1966.97	1960.00	12	925	1.30%
2024/05/23	73.1	1873.17	29	1875.69	1900.00	44.1	922	4.78%
2024/05/22	31.2	1875.51	26.1	1881.69	1870.00	5.1	943	0.54%
2024/05/21	61	1870.82	36.2	1907.64	1870.00	24.9	960	2.59%
2024/05/20	21.1	1924.51	17	1934.71	1915.00	4.1	967	0.42%
2024/05/17	12	1945.83	23	1953.04	1935.00	-11	1,002	-1.10%
2024/05/16	56.1	1968.66	61	1948.03	1950.00	-4.9	1,038	-0.48%
2024/05/15	33	1929.25	60.1	1951.88	1925.00	-27.1	1,053	-2.57%
2024/05/14	99	1943.95	106	1957.93	1970.00	-7	1,063	-0.66%	大賣/
2024/05/13	12.1	1843.06	38.1	1845.60	1830.00	-26	1,054	-2.47%
2024/05/10	52.1	1880.65	49	1880.51	1860.00	3.1	1,071	0.29%
2024/05/09	99	1884.04	24	1833.33	1820.00	75	1,084	6.91%
2024/05/08	16.1	1896.34	29.2	1893.12	1910.00	-13.1	1,089	-1.20%
2024/05/07	106.1	1833.59	91.2	1855.27	1840.00	15	1,101	1.36%	大買/
2024/05/06	41.2	1932.44	54	1966.76	1905.00	-12.8	1,091	-1.18%
2024/05/03	53	2045.28	48.2	2053.36	2035.00	4.8	1,099	0.44%
2024/05/02	59	1961.61	73	1963.15	1980.00	-14	1,105	-1.27%
2024/04/30	58	1930.86	42	1937.02	1950.00	16	1,116	1.43%
2024/04/29	39.1	1949.59	45	1952.89	1945.00	-6	1,150	-0.52%
2024/04/26	39	1913.21	84	1900.30	1905.00	-45	1,190	-3.78%
2024/04/25	68.1	1869.91	57	1871.75	1835.00	11.1	1,190	0.93%
2024/04/24	42.1	1928.72	92	1951.63	1960.00	-50	1,180	-4.23%
2024/04/23	90.2	1802.00	80.1	1803.38	1815.00	10.1	1,182	0.85%
2024/04/22	91	1817.42	29	1862.07	1815.00	62	1,184	5.24%
2024/04/19	73	1923.50	101	1981.54	1920.00	-28	1,194	-2.34%	大賣/
2024/04/18	45.1	2052.99	62	2048.23	2045.00	-16.9	1,193	-1.42%
2024/04/17	39	2081.41	49	2101.43	2070.00	-10	1,205	-0.83%
2024/04/16	106	2123.83	102	2121.77	2090.00	4	1,217	0.33%	大買/大賣/
2024/04/15	27	2230.56	11	2234.09	2195.00	16	1,228	1.30%
2024/04/12	91	2232.75	87	2300.81	2245.00	4	1,236	0.32%
2024/04/11	97	2344.54	107	2371.78	2335.00	-10	1,255	-0.80%	大賣/
2024/04/10	58	2316.38	64.2	2337.15	2315.00	-6.2	1,253	-0.49%
2024/04/09	61	2388.44	79.1	2407.55	2390.00	-18.1	1,260	-1.43%
2024/04/08	42.2	2536.74	85	2528.35	2515.00	-42.8	1,254	-3.41%
2024/04/03	72	2508.13	58.2	2499.91	2550.00	13.8	1,251	1.10%
2024/04/02	107.1	2503.49	82.1	2514.11	2535.00	25	1,255	1.99%	大買/
2024/04/01	62	2411.61	65	2424.08	2465.00	-3	1,251	-0.24%
2024/03/29	155.1	2426.18	114	2410.92	2395.00	41.1	1,253	3.28%	大買/大賣/
2024/03/28	128.1	2273.69	105.2	2283.76	2310.00	22.9	1,236	1.85%	大買/大賣/
2024/03/27	99.2	2297.94	109	2325.33	2230.00	-9.8	1,241	-0.79%	大賣/
2024/03/26	92.1	2321.76	147.1	2336.49	2295.00	-55	1,233	-4.46%	大賣/
2024/03/25	93	2331.24	97.2	2335.55	2325.00	-4.2	1,218	-0.35%
2024/03/22	33.1	2184.56	30.1	2193.16	2190.00	3	1,199	0.25%
2024/03/21	39.1	2215.23	38.1	2229.06	2195.00	1	1,202	0.08%
2024/03/20	53	2214.53	65	2236.00	2200.00	-12	1,208	-0.99%
2024/03/19	43	2284.06	72	2270.42	2235.00	-29	1,223	-2.37%
2024/03/18	32.1	2286.86	35	2291.00	2300.00	-3	1,253	-0.24%
2024/03/15	70.1	2300.49	41	2287.57	2260.00	29	1,266	2.29%
2024/03/14	73.1	2240.94	52	2235.01	2260.00	21.1	1,266	1.67%
2024/03/13	152	2279.07	81.1	2278.88	2210.00	70.9	1,288	5.50%	大買/
2024/03/12	98	2349.22	112.1	2336.24	2290.00	-14.1	1,304	-1.08%	大賣/
2024/03/11	58.1	2254.54	71	2247.39	2290.00	-12.9	1,294	-1.00%
2024/03/08	124	2183.99	51.2	2219.94	2190.00	72.9	1,291	5.64%	大買/
2024/03/07	81	2268.78	59	2325.34	2255.00	22	1,294	1.70%
2024/03/06	24.2	2379.45	40	2393.00	2365.00	-15.8	1,312	-1.20%
2024/03/05	40.1	2397.23	70.2	2393.83	2425.00	-30.2	1,319	-2.29%
2024/03/04	88.1	2329.16	67.1	2319.83	2390.00	21.1	1,333	1.58%
2024/03/01	47	2359.57	75.1	2366.45	2375.00	-28.1	1,334	-2.10%
2024/02/29	63.1	2340.74	43	2311.05	2355.00	20.1	1,330	1.51%
2024/02/27	84.2	2286.14	52.1	2300.10	2250.00	32.1	1,327	2.41%
2024/02/26	25	2250.61	73	2260.21	2250.00	-48	1,313	-3.65%
2024/02/23	83.1	2243.64	201	2239.45	2280.00	-117.9	1,314	-8.97%	大賣/鉅額交易
2024/02/22	100	2134.90	79	2136.46	2165.00	21	1,296	1.62%
2024/02/21	56.1	2080.34	50.1	2087.15	2065.00	5.9	1,286	0.46%
2024/02/20	179.1	2096.88	179	2109.70	2140.00	0	1,287	0.00%	大買/大賣/
2024/02/19	178	1985.11	175.1	1971.90	2005.00	2.9	1,260	0.23%	大買/大賣/
2024/02/16	49.1	1900.95	187.1	1926.55	1885.00	-137.9	1,246	-11.07%	大賣/鉅額交易
2024/02/15	129	1965.54	60	1959.33	1985.00	69	1,257	5.49%	大買/
2024/02/05	11	1883.14	46	1901.41	1875.00	-35	1,257	-2.78%
2024/02/02	113	1956.60	69	1962.39	1940.00	44	1,257	3.50%	大買/
2024/02/01	121	1923.39	53	1923.39	1940.00	68	1,267	5.36%	大買/
2024/01/31	92	1849.45	99	1846.31	1860.00	-7	1,255	-0.56%
2024/01/30	76.2	1886.06	76	1871.06	1895.00	0.1	1,254	0.01%
2024/01/29	51	1830.29	21	1834.29	1835.00	30	1,254	2.39%
2024/01/26	84	1791.37	71	1795.85	1810.00	13	1,273	1.02%
2024/01/25	79	1827.15	70	1857.86	1820.00	9	1,275	0.71%
2024/01/24	91	1843.57	112.2	1869.68	1825.00	-21.2	1,275	-1.66%	大賣/
2024/01/23	187	1920.24	110.1	1911.63	1895.00	76.9	1,281	6.00%	大買/大賣/
2024/01/22	149.1	1872.47	175.1	1861.55	1925.00	-26	1,280	-2.03%	大買/大賣/
2024/01/19	41.1	1943.90	84	1945.18	1920.00	-43	1,249	-3.44%
2024/01/18	47.1	1885.43	26	1880.96	1885.00	21.1	1,260	1.67%
2024/01/17	36.2	1875.50	108	1873.29	1870.00	-71.8	1,302	-5.51%	大賣/
2024/01/16	83	1887.59	35	1891.57	1865.00	48	1,311	3.66%
2024/01/15	58	1898.62	58	1925.60	1955.00	0	1,314	0.00%
2024/01/12	77	1852.14	56	1851.43	1840.00	21	1,325	1.58%
2024/01/11	71.1	1914.93	51	1910.49	1910.00	20.1	1,323	1.52%
2024/01/10	64	1885.94	75	1877.53	1910.00	-11	1,318	-0.83%
2024/01/09	91	1807.58	97	1816.24	1860.00	-6	1,309	-0.46%
2024/01/08	54	1755.46	44.1	1755.70	1775.00	9.9	1,298	0.76%
2024/01/05	173	1719.05	164	1718.60	1730.00	9	1,298	0.69%	大買/大賣/
2024/01/04	54	1643.80	78	1660.96	1650.00	-24	1,282	-1.87%
2024/01/03	82	1668.36	72	1692.16	1660.00	10	1,291	0.77%
2024/01/02	47	1754.15	21	1786.91	1745.00	26	1,287	2.02%
2023/12/29	49	1790.71	24	1797.50	1815.00	25	1,316	1.90%
2023/12/28	39	1782.18	54	1802.22	1795.00	-15	1,342	-1.12%
2023/12/27	43	1804.07	27	1798.70	1810.00	16	1,348	1.19%
2023/12/26	69	1779.28	59	1785.43	1785.00	10	1,349	0.74%
2023/12/25	17	1757.35	54	1768.61	1755.00	-37	1,347	-2.75%
2023/12/22	98	1722.66	79.1	1727.66	1740.00	18.9	1,344	1.41%
2023/12/21	12	1660.83	66	1665.83	1680.00	-54	1,334	-4.05%
2023/12/20	53	1639.15	56	1643.84	1630.00	-3	1,345	-0.22%
2023/12/19	16	1622.19	31	1635.48	1645.00	-15	1,361	-1.10%
2023/12/18	2	1647.50	2	1627.50	1640.00	0	1,377	0.00%
2023/12/15	60	1654.33	50	1662.30	1635.00	10	1,392	0.72%
2023/12/14	99	1702.07	102.1	1721.21	1685.00	-3	1,409	-0.22%	大賣/
2023/12/13	125.1	1676.16	197.3	1690.24	1725.00	-72.3	1,426	-5.07%	大買/大賣/
2023/12/12	118	1595.30	57	1587.11	1590.00	61	1,424	4.28%	大買/
2023/12/11	36	1549.44	70.1	1563.85	1550.00	-34.1	1,428	-2.38%
2023/12/08	198.1	1579.87	91	1574.23	1570.00	107.1	1,432	7.47%	大買/鉅額交易
2023/12/07	61	1479.51	50	1466.12	1505.00	11	1,403	0.78%
2023/12/06	41	1467.93	36	1463.75	1470.00	5	1,392	0.36%
2023/12/05	8	1441.89	40	1450.75	1435.00	-32	1,394	-2.29%
2023/12/04	52	1504.22	37	1511.76	1470.00	15	1,394	1.08%
2023/12/01	131	1501.64	90	1507.50	1515.00	41	1,383	2.96%	大買/
2023/11/30	47	1439.68	64	1443.13	1440.00	-17	1,364	-1.24%
2023/11/29	74	1473.65	51	1487.46	1455.00	23	1,355	1.70%
2023/11/28	69	1480.65	73	1477.61	1490.00	-4	1,342	-0.30%
2023/11/27	52	1433.85	14.2	1457.61	1425.00	37.8	1,333	2.84%
2023/11/24	57	1465.00	59	1487.37	1450.00	-2	1,337	-0.15%
2023/11/23	37.1	1510.37	26	1510.61	1505.00	11.1	1,349	0.82%
2023/11/22	28	1486.97	56	1487.41	1495.00	-28	1,346	-2.08%
2023/11/21	37	1492.98	26	1501.92	1495.00	11	1,341	0.82%
2023/11/20	49	1501.02	26	1523.27	1490.00	23	1,337	1.72%
2023/11/17	54	1542.31	57	1562.54	1525.00	-3	1,325	-0.23%
2023/11/16	66	1506.51	87	1505.63	1550.00	-21	1,314	-1.60%
2023/11/15	120	1513.92	110	1566.63	1500.00	10	1,301	0.77%	大買/大賣/
2023/11/14	131	1495.31	197	1505.84	1540.00	-66	1,279	-5.16%	大買/大賣/
2023/11/13	123	1445.41	120	1435.50	1445.00	3	1,246	0.24%	大買/大賣/
2023/11/10	90	1367.61	74	1365.68	1390.00	16	1,228	1.30%
2023/11/09	212	1375.90	153	1394.25	1360.00	59	1,218	4.84%	大買/大賣/
2023/11/08	79	1354.75	44.1	1356.36	1370.00	35	1,191	2.93%
2023/11/07	56	1334.46	67.3	1333.83	1350.00	-11.3	1,195	-0.94%
2023/11/06	54	1286.78	73	1266.45	1310.00	-19	1,198	-1.58%
2023/11/03	139.1	1256.80	154	1284.77	1235.00	-14.9	1,179	-1.26%	大買/大賣/
2023/11/02	82.1	1320.94	129	1336.24	1315.00	-46.9	1,155	-4.06%	大賣/
2023/11/01	124.1	1308.54	97	1316.60	1310.00	27	1,137	2.37%	大買/
2023/10/31	147	1335.24	122	1363.57	1315.00	25	1,125	2.22%	大買/大賣/
2023/10/30	151.1	1346.39	139	1341.94	1345.00	12.1	1,110	1.09%	大買/大賣/
2023/10/27	68	1259.04	118	1262.54	1270.00	-50	1,077	-4.64%	大賣/
2023/10/26	64	1251.41	110	1262.23	1240.00	-46	1,071	-4.30%	大賣/
2023/10/25	143	1334.51	119.2	1353.39	1325.00	23.8	1,055	2.25%	大買/大賣/
2023/10/24	87	1256.44	57.2	1261.75	1270.00	29.8	1,018	2.93%
2023/10/23	80.1	1239.09	94	1238.62	1210.00	-13.9	1,010	-1.38%
2023/10/20	176	1255.37	133	1246.54	1265.00	43	1,006	4.27%	大買/大賣/
2023/10/19	65	1203.39	113.1	1200.72	1230.00	-48.1	984	-4.89%	大賣/
2023/10/18	133	1223.53	123	1229.84	1210.00	10	993	1.01%	大買/大賣/
2023/10/17	84	1217.50	77	1239.03	1200.00	7	992	0.71%
2023/10/16	52	1201.06	107	1214.72	1200.00	-55	1,009	-5.44%	大賣/
2023/10/13	96.1	1242.76	140	1238.54	1235.00	-43.9	1,001	-4.39%	大賣/
2023/10/12	166.1	1247.95	84	1260.95	1250.00	82.1	990	8.29%	大買/
2023/10/11	73	1276.58	169	1277.96	1280.00	-96	980	-9.80%	大賣/
2023/10/06	97	1262.01	58	1262.33	1250.00	39	975	4.00%
2023/10/05	143	1255.08	183	1263.42	1290.00	-40	977	-4.09%	大買/大賣/
2023/10/04	97	1176.86	146	1176.20	1235.00	-49	948	-5.17%	大賣/
2023/10/03	168	1158.27	85	1158.41	1165.00	83	924	8.98%	大買/
2023/10/02	111	1141.22	40	1160.13	1135.00	71	912	7.78%	大買/
2023/09/28	64.1	1170.87	84	1180.48	1155.00	-20	899	-2.22%
2023/09/27	59	1154.07	52.1	1157.10	1170.00	6.9	898	0.77%
2023/09/26	98	1169.44	116.1	1175.42	1160.00	-18.1	898	-2.01%	大賣/
2023/09/25	163.2	1186.10	113	1190.27	1200.00	50.2	892	5.62%	大買/大賣/
2023/09/22	80	1145.81	125.1	1155.24	1185.00	-45.1	878	-5.13%	大賣/
2023/09/21	158	1125.82	142	1145.11	1115.00	16	861	1.86%	大買/大賣/
2023/09/20	172	1190.47	135.1	1209.68	1165.00	36.9	851	4.33%	大買/大賣/
2023/09/19	131.2	1242.52	158.1	1260.41	1235.00	-26.9	851	-3.16%	大買/大賣/
2023/09/18	192	1251.36	211.7	1265.59	1265.00	-19.6	834	-2.35%	大買/大賣/
2023/09/15	45.1	1204.99	87	1194.26	1200.00	-42	801	-5.23%
2023/09/14	127.2	1094.55	139.6	1094.81	1105.00	-12.4	770	-1.61%	大買/大賣/
2023/09/13	114	1042.15	126.1	1039.97	1045.00	-12.1	757	-1.60%	大買/大賣/
2023/09/12	62.1	1013.14	69	1011.62	1005.00	-6.9	751	-0.92%
2023/09/11	63	1024.76	74	1029.60	1005.00	-11	758	-1.45%
2023/09/08	66	1021.53	63.1	1023.06	1035.00	2.9	756	0.38%
2023/09/07	83	1030.84	99.1	1034.73	1030.00	-16.1	760	-2.12%
2023/09/06	19	1034.74	66	1038.94	1025.00	-47	755	-6.22%
2023/09/05	81	1022.82	46	1027.22	1030.00	35	753	4.64%
2023/09/04	33	986.85	43.2	981.71	984.00	-10.2	743	-1.36%
2023/09/01	69.1	989.54	58	991.43	981.00	11.1	747	1.48%
2023/08/31	31	982.52	58	982.43	983.00	-27	743	-3.63%
2023/08/30	41	974.76	54	986.87	965.00	-13	738	-1.76%
2023/08/29	104.1	972.83	69	949.13	968.00	35.1	731	4.80%	大買/
2023/08/28	93.1	924.66	53.3	917.84	934.00	39.8	713	5.58%
2023/08/25	37.1	874.79	32	891.81	870.00	5.1	715	0.71%
2023/08/24	54	918.48	19	914.63	918.00	35	736	4.76%
2023/08/23	15	896.20	10	899.50	892.00	5	746	0.67%
2023/08/22	23	894.83	41	901.80	896.00	-18	755	-2.38%
2023/08/21	26	903.12	8	904.50	905.00	18	765	2.35%
2023/08/18	39	902.62	1	904.00	900.00	38	772	4.92%
2023/08/17	40	893.10	7.1	890.61	902.00	33	789	4.17%
2023/08/16	40.1	874.51	6.1	873.67	878.00	34	796	4.27%
2023/08/15	26	864.08	24	857.50	872.00	2	809	0.25%
2023/08/14	19.2	846.70	8.3	845.84	850.00	10.9	819	1.33%
2023/08/11	72.1	852.12	86	861.41	848.00	-13.9	834	-1.67%
2023/08/10	62.2	874.50	89	896.66	863.00	-26.8	835	-3.21%
2023/08/09	27	953.48	14	948.93	954.00	13	832	1.56%
2023/08/08	19	948.16	39	961.85	942.00	-20	863	-2.32%
2023/08/07	20	973.70	13	975.46	977.00	7	871	0.80%
2023/08/04	55	974.15	21	955.29	975.00	34	875	3.88%
2023/08/02	38	965.63	81.3	966.24	953.00	-43.3	874	-4.95%
2023/08/01	12	961.35	76	971.93	957.00	-64	870	-7.35%
2023/07/31	77.3	991.21	59	989.02	983.00	18.3	878	2.08%
2023/07/28	94	986.47	34	970.36	995.00	60	875	6.85%
2023/07/27	88	971.53	51	970.12	965.00	37	873	4.24%
2023/07/26	38.1	936.38	125	959.32	930.00	-87	870	-9.99%	大賣/
2023/07/25	94	997.06	32	996.66	990.00	62	859	7.22%
2023/07/24	59	946.00	130	954.77	945.00	-71	853	-8.32%	大賣/
2023/07/21	94	969.05	98	959.20	967.00	-4	852	-0.47%
2023/07/20	81.1	999.76	120.1	1009.10	985.00	-39	850	-4.58%	大賣/
2023/07/19	72.1	1052.81	86	1067.79	1035.00	-13.9	843	-1.65%
2023/07/18	52	1010.48	8	997.63	1005.00	44	834	5.27%
2023/07/17	50	993.48	27	1002.74	995.00	23	835	2.75%
2023/07/14	34.1	1000.69	23	994.74	1005.00	11.1	841	1.32%
2023/07/13	52	985.92	64	1000.34	975.00	-12	840	-1.43%
2023/07/12	81	1013.07	60	1021.62	998.00	21	832	2.52%
2023/07/11	61	1044.02	71	1057.32	1030.00	-10	830	-1.20%
2023/07/10	40	1086.88	53.1	1072.77	1060.00	-13.1	830	-1.58%
2023/07/07	37	1062.57	75	1058.40	1065.00	-38	836	-4.54%
2023/07/06	1	1065.00	22.1	1075.23	1075.00	-21.1	854	-2.47%
2023/07/05	73	1082.67	44.1	1068.15	1070.00	28.9	865	3.34%
2023/07/04	68.1	1072.06	73	1066.58	1070.00	-4.9	871	-0.56%
2023/07/03	22	1059.55	94	1062.13	1055.00	-72	891	-8.08%
2023/06/30	55.2	1050.85	65.2	1045.81	1055.00	-10	892	-1.12%
2023/06/29	37.1	1050.96	53	1049.72	1045.00	-15.9	900	-1.77%
2023/06/28	77	1029.81	80	1037.00	1025.00	-3	903	-0.33%
2023/06/27	128	1028.91	79	1052.53	1020.00	49	901	5.44%	大買/
2023/06/26	86	1090.87	62	1097.26	1090.00	24	885	2.71%
2023/06/21	56	1136.96	40	1155.63	1135.00	16	887	1.80%
2023/06/20	49	1160.82	41.3	1169.39	1170.00	7.8	892	0.87%
2023/06/19	41.1	1182.92	62	1198.79	1180.00	-20.9	898	-2.33%
2023/06/16	56	1225.27	42	1233.33	1215.00	14	909	1.54%
2023/06/15	62	1229.84	79	1260.51	1230.00	-17	923	-1.84%
2023/06/14	67	1229.33	74	1228.11	1245.00	-7	954	-0.73%
2023/06/13	79.1	1189.87	57	1197.72	1225.00	22	974	2.26%
2023/06/12	63	1143.81	37.1	1130.71	1150.00	25.9	982	2.64%
2023/06/09	44	1134.43	33	1141.21	1125.00	11	997	1.10%
2023/06/08	18	1133.34	46	1160.54	1140.00	-28	1,022	-2.74%
2023/06/07	43.1	1185.59	40	1183.13	1185.00	3.1	1,066	0.29%
2023/06/06	34	1157.51	31	1152.74	1170.00	3	1,093	0.28%
2023/06/05	52	1162.50	39	1182.43	1160.00	13	1,097	1.18%
2023/06/02	64	1182.58	57.1	1179.57	1180.00	6.9	1,097	0.63%
2023/06/01	39	1157.44	31.2	1166.70	1155.00	7.8	1,098	0.71%
2023/05/31	68.1	1158.91	79	1161.20	1175.00	-10.9	1,103	-0.99%
2023/05/30	78.1	1195.58	140	1211.07	1170.00	-61.9	1,091	-5.67%	大賣/
2023/05/29	72	1296.60	31.1	1299.50	1300.00	40.9	1,073	3.81%
2023/05/26	61.1	1246.97	48	1247.60	1245.00	13.1	1,071	1.22%
2023/05/25	84	1235.06	112	1253.21	1225.00	-28	1,088	-2.57%	大賣/
2023/05/24	37	1243.91	78	1246.34	1245.00	-41	1,092	-3.75%
2023/05/23	132	1289.85	141	1284.01	1280.00	-9	1,112	-0.81%	大買/大賣/
2023/05/22	72	1240.76	64	1236.64	1250.00	8	1,107	0.72%
2023/05/19	109	1220.24	53	1222.45	1230.00	56	1,100	5.09%	大買/
2023/05/18	104	1193.94	141	1202.23	1180.00	-37	1,090	-3.39%	大買/大賣/
2023/05/17	122	1187.87	128	1190.20	1175.00	-6	1,080	-0.55%	大買/大賣/
2023/05/16	85	1198.53	88	1207.05	1200.00	-3	1,071	-0.28%
2023/05/15	135	1168.93	97	1173.66	1160.00	38	1,068	3.56%	大買/
2023/05/12	160	1126.66	174	1119.40	1170.00	-14	1,063	-1.32%	大買/大賣/
2023/05/11	125	1107.88	82	1109.82	1110.00	43	1,039	4.14%	大買/
2023/05/10	33	1078.18	72	1089.17	1080.00	-39	1,047	-3.72%
2023/05/09	60	1105.92	35	1113.29	1110.00	25	1,049	2.38%
2023/05/08	22	1126.82	48	1150.31	1125.00	-26	1,054	-2.47%
2023/05/05	79	1113.29	69	1126.09	1140.00	10	1,065	0.94%
2023/05/04	58	1094.74	74	1096.35	1090.00	-16	1,074	-1.49%
2023/05/03	40	1120.00	71	1110.28	1110.00	-31	1,091	-2.84%
2023/05/02	55	1171.91	46	1161.75	1155.00	9	1,105	0.81%
2023/04/28	62	1127.98	71	1124.23	1135.00	-9	1,110	-0.81%
2023/04/27	76	1110.20	54	1097.22	1110.00	22	1,109	1.98%
2023/04/26	137	1101.31	75.1	1105.53	1120.00	62	1,114	5.56%	大買/
2023/04/25	139	1120.79	95	1139.53	1115.00	44	1,114	3.95%	大買/
2023/04/24	90	1180.17	54	1172.78	1190.00	36	1,119	3.22%
2023/04/21	183	1191.04	80	1199.25	1170.00	103	1,126	9.15%	大買/鉅額交易
2023/04/20	59	1231.87	43	1241.05	1225.00	16	1,124	1.43%
2023/04/19	32	1241.88	31	1257.58	1240.00	1	1,145	0.09%
2023/04/18	29	1275.86	58	1278.02	1270.00	-29	1,148	-2.52%
2023/04/17	33	1286.97	106	1299.10	1270.00	-73	1,156	-6.31%	大賣/
2023/04/14	83	1323.19	85	1321.18	1335.00	-2	1,169	-0.17%
2023/04/13	54	1295.65	99	1293.89	1275.00	-45	1,164	-3.86%
2023/04/12	50	1302.39	129	1296.90	1310.00	-79	1,157	-6.82%	大賣/
2023/04/11	113	1312.52	54	1298.90	1330.00	59	1,148	5.14%	大買/
2023/04/10	77	1211.62	118	1205.55	1210.00	-41	1,136	-3.61%	大賣/
2023/04/07	124	1158.19	110	1159.00	1175.00	14	1,125	1.24%	大買/大賣/
2023/04/06	207	1107.17	137.2	1102.42	1125.00	69.9	1,113	6.28%	大買/大賣/
2023/03/31	70	1146.71	61	1147.79	1145.00	9	1,092	0.82%
2023/03/30	98.1	1157.09	76	1161.38	1145.00	22	1,095	2.01%
2023/03/29	81	1117.96	67	1128.88	1125.00	14	1,097	1.28%
2023/03/28	76	1164.80	58	1163.71	1155.00	18	1,094	1.64%
2023/03/27	57	1199.21	39	1204.23	1190.00	18	1,089	1.65%
2023/03/24	73.1	1219.32	77	1227.08	1210.00	-4	1,098	-0.36%
2023/03/23	52	1204.52	34.1	1191.55	1205.00	17.9	1,093	1.64%
2023/03/22	67	1191.65	77	1192.40	1195.00	-10	1,091	-0.91%
2023/03/21	127	1220.90	124	1236.53	1190.00	3	1,084	0.28%	大買/大賣/
2023/03/20	101	1240.40	87	1262.07	1260.00	14	1,071	1.31%	大買/
2023/03/17	239	1223.72	265	1223.40	1265.00	-26	1,060	-2.45%	大買/大賣/
2023/03/16	173	1130.93	173	1128.15	1165.00	0	1,025	0.00%	大買/大賣/
2023/03/15	102	1114.12	151.1	1122.32	1095.00	-49.1	1,011	-4.85%	大買/大賣/
2023/03/14	113	1093.72	153	1100.26	1090.00	-40	1,014	-3.94%	大買/大賣/
2023/03/13	186	1062.56	148	1064.66	1095.00	38	1,015	3.74%	大買/大賣/
2023/03/10	306.1	1080.92	347	1088.69	1095.00	-40.9	1,009	-4.05%	大買/大賣/
2023/03/09	107	1039.95	16	1032.81	1045.00	91	996	9.13%	大買/
2023/03/08	28	945.78	38	945.42	951.00	-10	1,012	-0.98%
2023/03/07	31	955.06	25	950.36	961.00	6	1,016	0.59%
2023/03/06	33	954.30	33	967.06	955.00	0	1,022	0.00%
2023/03/03	37	964.62	58	985.16	954.00	-21	1,032	-2.03%
2023/03/02	19	985.11	28	996.21	980.00	-9	1,033	-0.87%
2023/03/01	40	987.48	73	981.41	996.00	-33	1,041	-3.17%
2023/02/24	70	1002.13	61	1008.15	991.00	9	1,045	0.86%
2023/02/23	79	1007.00	87	1008.28	1015.00	-8	1,046	-0.77%
2023/02/22	66	982.00	45	978.38	972.00	21	1,064	1.97%
2023/02/21	104	983.59	151	989.11	1005.00	-47	1,074	-4.37%	大買/大賣/
2023/02/20	75	931.48	75.2	943.54	950.00	-0.2	1,068	-0.02%
2023/02/17	23	907.39	44	905.57	903.00	-21	1,100	-1.91%
2023/02/16	40	911.48	52	915.95	920.00	-12	1,128	-1.07%
2023/02/15	38	890.37	32	892.31	892.00	6	1,161	0.52%
2023/02/14	41.1	908.43	51	914.08	892.00	-9.9	1,195	-0.83%
2023/02/13	57.1	911.87	42	923.86	902.00	15.1	1,204	1.25%
2023/02/10	32	959.69	41	970.41	948.00	-9	1,213	-0.74%
2023/02/09	58	991.38	50	997.42	994.00	8	1,212	0.66%
2023/02/08	69.1	983.19	56	989.11	1010.00	13.1	1,210	1.08%
2023/02/07	49	930.73	44	931.23	949.00	5	1,200	0.42%
2023/02/06	41	922.46	61	932.72	917.00	-20	1,204	-1.66%
2023/02/03	69	956.46	121.1	958.11	964.00	-52.1	1,202	-4.33%	大賣/
2023/02/02	52	927.40	84	932.32	961.00	-32	1,193	-2.68%
2023/02/01	109	908.56	138.5	906.18	908.00	-29.5	1,188	-2.49%	大買/大賣/
2023/01/31	14	873.50	69	883.00	893.00	-55	1,185	-4.64%
2023/01/30	54.5	868.13	50	869.80	888.00	4.5	1,176	0.38%
2023/01/17	18.1	804.72	5	808.00	808.00	13.1	1,174	1.11%
2023/01/16	34	798.41	55.1	805.17	810.00	-21.1	1,175	-1.79%
2023/01/13	76	787.30	47	779.21	777.00	29	1,169	2.48%
2023/01/12	117.1	801.50	118.1	806.67	792.00	-1.1	1,166	-0.09%	大買/大賣/
2023/01/11	70	797.26	73	799.84	805.00	-3	1,157	-0.26%
2023/01/10	64	789.16	41	787.12	799.00	23	1,157	1.99%
2023/01/09	83.1	791.50	122.3	793.82	785.00	-39.3	1,149	-3.41%	大賣/
2023/01/06	67	764.01	79	763.20	771.00	-12	1,136	-1.05%
2023/01/05	50	756.04	45	758.15	754.00	5	1,130	0.44%
2023/01/04	153	746.83	50.1	750.49	750.00	102.9	1,122	9.17%	大買/鉅額交易
2023/01/03	56.1	693.75	19	700.79	714.00	37.1	1,104	3.36%
2022/12/30	27	680.93	55	685.15	670.00	-28	1,110	-2.52%
2022/12/29	10	681.00	44	683.00	681.00	-34	1,115	-3.05%
2022/12/28	34	690.82	71	697.59	687.00	-37	1,135	-3.26%
2022/12/27	35	718.80	15	718.27	718.00	20	1,140	1.75%
2022/12/26	25	709.28	56	710.61	707.00	-31	1,146	-2.70%
2022/12/23	63	712.16	54.2	707.28	717.00	8.9	1,150	0.77%
2022/12/22	53	719.09	37	717.92	716.00	16	1,149	1.39%
2022/12/21	91.1	708.39	76	704.34	704.00	15.1	1,150	1.31%
2022/12/20	46	693.35	35	697.17	683.00	11	1,144	0.96%
2022/12/19	15	711.14	23	712.13	707.00	-8	1,148	-0.70%
2022/12/16	48	704.29	47	711.89	717.00	1	1,159	0.09%
2022/12/15	35.1	712.12	27	719.40	711.00	8.1	1,157	0.70%
2022/12/14	26	720.38	7	714.29	723.00	19	1,159	1.64%
2022/12/13	15	708.07	18	709.17	701.00	-3	1,170	-0.26%
2022/12/12	14	702.29	49	702.67	711.00	-35	1,170	-2.99%
2022/12/09	56	716.13	43	713.05	713.00	13	1,167	1.11%
2022/12/08	34	706.88	62	706.53	704.00	-28	1,163	-2.41%
2022/12/07	50.1	712.66	65	724.38	706.00	-14.9	1,162	-1.28%
2022/12/06	79	739.97	68	755.39	733.00	11	1,152	0.95%
2022/12/05	29	773.58	90	783.28	773.00	-61	1,129	-5.40%
2022/12/02	59	785.39	77	784.77	785.00	-18	1,115	-1.61%
2022/12/01	132	784.19	74	780.46	770.00	58	1,099	5.28%	大買/
2022/11/30	76	745.46	85	741.65	741.00	-9	1,067	-0.84%
2022/11/29	49	741.59	60.1	744.95	739.00	-11.1	1,026	-1.08%
2022/11/28	62.1	749.86	25	753.72	747.00	37.1	1,019	3.64%
2022/11/25	51.1	753.12	43.1	752.37	751.00	8	1,018	0.79%
2022/11/24	17	740.71	18	746.00	749.00	-1	1,010	-0.10%
2022/11/23	22.1	724.44	39	739.28	719.00	-16.9	1,016	-1.66%
2022/11/22	44.1	731.78	37	730.27	732.00	7.1	1,012	0.70%
2022/11/21	62.1	747.92	34	746.65	738.00	28.1	1,014	2.77%
2022/11/18	130	750.84	112	755.46	741.00	18	1,002	1.80%	大買/大賣/
2022/11/17	82	737.05	189	738.96	734.00	-107	961	-11.13%	大賣/鉅額交易
2022/11/16	107	727.60	64	729.42	738.00	43	937	4.59%	大買/
2022/11/15	147	729.13	152	729.79	732.00	-5	919	-0.54%	大買/大賣/
2022/11/14	89	676.06	99	675.58	713.00	-10	880	-1.13%
2022/11/11	180	642.15	105	641.52	649.00	75	855	8.77%	大買/大賣/
2022/11/10	90	607.27	227	614.72	601.00	-137	827	-16.57%	大賣/鉅額交易
2022/11/09	103	653.68	57	656.47	660.00	46	807	5.70%	大買/
2022/11/08	108	646.60	126	641.75	625.00	-18	809	-2.22%	大買/大賣/
2022/11/07	28	621.71	34	623.85	621.00	-6	807	-0.74%
2022/11/04	31	596.39	66	593.47	599.00	-35	805	-4.35%
2022/11/03	59	597.31	81.1	600.96	602.00	-22.1	814	-2.71%
2022/11/02	78.1	599.56	46.2	604.40	610.00	31.9	817	3.89%
2022/11/01	68.2	581.90	84	584.56	581.00	-15.9	806	-1.96%
2022/10/31	44.1	586.12	44.1	589.74	582.00	-0.1	803	-0.01%
2022/10/28	110	588.11	25	582.64	588.00	85	799	10.64%	大買/
2022/10/27	151	585.23	133	586.41	597.00	18	785	2.29%	大買/大賣/
2022/10/26	35	556.26	72	553.76	547.00	-37	766	-4.83%
2022/10/25	21.1	573.26	22.3	568.97	555.00	-1.2	758	-0.16%
2022/10/24	96	608.78	6	614.21	596.00	90	755	11.91%
2022/10/21	36	589.23	29	609.31	579.00	7	758	0.93%
2022/10/20	48	602.35	40	607.18	610.00	8	754	1.06%
2022/10/19	71.2	624.54	36	640.42	616.00	35.2	750	4.68%
2022/10/18	12.1	616.87	61	640.26	622.00	-48.9	738	-6.63%
2022/10/17	68	618.09	63	620.16	633.00	5	729	0.69%
2022/10/14	63	648.09	52	648.93	639.00	11	726	1.51%
2022/10/13	40	637.83	22	646.00	626.00	18	722	2.50%
2022/10/12	38	643.71	76	644.00	645.00	-38	717	-5.30%
2022/10/11	54	660.72	77	664.58	652.00	-23	715	-3.21%
2022/10/07	83	715.41	86	718.90	713.00	-3	715	-0.42%
2022/10/06	63	735.16	42	737.81	737.00	21	709	2.96%
2022/10/05	124	734.25	125	737.60	736.00	-1	721	-0.14%	大買/大賣/
2022/10/04	67	701.24	120.1	703.52	704.00	-53.1	716	-7.41%	大賣/
2022/10/03	44	663.09	26	651.77	665.00	18	710	2.53%
2022/09/30	59	640.70	63	648.19	664.00	-4	709	-0.56%
2022/09/29	64	657.28	14.1	656.67	646.00	49.9	709	7.03%
2022/09/28	46	644.53	37	668.68	641.00	9	710	1.27%
2022/09/27	40	675.83	48.1	679.59	678.00	-8.1	709	-1.14%
2022/09/26	72	685.68	36	688.42	670.00	36	708	5.09%
2022/09/23	39	711.56	56	719.68	706.00	-17	706	-2.41%
2022/09/22	45	739.98	33	736.52	748.00	12	695	1.73%
2022/09/21	21.1	751.45	16	757.31	752.00	5.1	692	0.74%
2022/09/20	45	762.16	61	778.75	757.00	-16	696	-2.29%
2022/09/19	25	793.96	28	798.36	795.00	-3	691	-0.43%
2022/09/16	9	811.89	14	813.36	805.00	-5	701	-0.71%
2022/09/15	15	826.27	21	838.14	821.00	-6	706	-0.85%
2022/09/14	15	824.46	16	828.56	833.00	-1	716	-0.14%
2022/09/13	16	862.06	10	872.20	859.00	6	715	0.84%
2022/09/12	8	854.25	14.1	852.58	851.00	-6.1	718	-0.85%
2022/09/08	35	822.97	43	824.86	835.00	-8	725	-1.10%
2022/09/07	27	814.85	18	822.78	817.00	9	724	1.24%
2022/09/06	20	834.95	16	837.44	831.00	4	719	0.56%
2022/09/05	6	850.67	38	844.18	840.00	-32	728	-4.40%
2022/09/02	17	883.00	11	879.73	872.00	6	726	0.83%
2022/09/01	24	909.85	12	905.00	890.00	12	725	1.66%
2022/08/31	16	929.31	14	934.30	935.00	2	721	0.27%
2022/08/30	29	927.17	137	933.02	918.00	-108	724	-14.91%	大賣/鉅額交易
2022/08/29	42	959.07	1	967.00	962.00	41	712	5.76%
2022/08/26	37	992.97	25	1004.16	990.00	12	712	1.68%
2022/08/25	27	965.67	20	968.65	960.00	7	706	0.99%
2022/08/24	23	970.92	0	0.00	960.00	23	715	3.22%
2022/08/23	24	965.37	13	953.85	967.00	11	723	1.52%
2022/08/22	26	992.46	17	994.18	972.00	9	731	1.23%
2022/08/19	38	996.95	23	997.78	1000.00	15	732	2.05%
2022/08/18	23	975.96	18	972.22	978.00	5	732	0.68%
2022/08/17	37	973.57	40	979.30	983.00	-3	730	-0.41%
2022/08/16	52	981.85	52	980.88	980.00	0	728	0.00%
2022/08/15	45	955.76	42	967.33	977.00	3	720	0.42%
2022/08/12	30	897.27	44	899.18	913.00	-14	705	-1.98%
2022/08/11	7	910.00	21	917.38	909.00	-14	691	-2.03%
2022/08/10	41	923.21	25	931.32	908.00	16	698	2.29%
2022/08/09	32	958.34	30	961.40	971.00	2	692	0.29%
2022/08/08	7	971.57	9	969.00	977.00	-2	692	-0.29%
2022/08/05	9	977.33	6	970.67	961.00	3	714	0.42%
2022/08/04	27	959.93	25	955.92	967.00	2	726	0.28%
2022/08/03	8	964.88	7	963.57	963.00	1	728	0.14%
2022/08/02	11	972.28	23	971.96	971.00	-12	739	-1.62%
2022/08/01	28	990.82	34	986.21	993.00	-6	749	-0.80%
2022/07/29	43	989.49	35	998.60	973.00	8	757	1.06%
2022/07/28	35	997.74	75	1017.28	994.00	-40	767	-5.21%
2022/07/27	34	1023.24	24	1020.83	1030.00	10	772	1.29%
2022/07/26	49	1038.37	42	1049.88	1025.00	7	770	0.91%
2022/07/25	24	1071.67	4	1065.00	1065.00	20	774	2.58%
2022/07/22	8	1085.63	41	1112.32	1095.00	-33	787	-4.19%
2022/07/21	48	1105.31	34	1107.65	1120.00	14	797	1.76%
2022/07/20	67	1084.10	49	1081.63	1070.00	18	802	2.24%
2022/07/19	28	1043.04	17	1054.41	1040.00	11	806	1.36%
2022/07/18	39	1052.44	37	1055.27	1070.00	2	810	0.25%
2022/07/15	26	1004.65	32	1013.22	1030.00	-6	808	-0.74%
2022/07/14	22	967.36	22	974.28	1015.00	0	804	0.00%
2022/07/13	30	983.83	42	984.55	993.00	-12	796	-1.51%
2022/07/12	70	923.03	50	947.06	911.00	20	781	2.56%
2022/07/11	37	1001.73	20	1046.00	995.00	17	774	2.20%
2022/07/08	36	1061.67	69	1052.39	1055.00	-33	774	-4.26%
2022/07/07	43	1008.21	20	1030.75	1040.00	23	783	2.93%
2022/07/06	36	1002.17	20	1024.10	985.00	16	780	2.05%
2022/07/05	43	1058.49	57	1061.32	1045.00	-14	780	-1.79%
2022/07/04	48	1045.10	38	1046.05	1045.00	10	774	1.29%
2022/07/01	62	1067.42	55	1088.55	1035.00	7	766	0.91%
2022/06/30	45	1122.89	44	1130.00	1115.00	1	758	0.13%
2022/06/29	39	1152.18	59	1162.20	1145.00	-20	758	-2.64%
2022/06/28	81	1182.28	62	1181.61	1195.00	19	751	2.53%
2022/06/27	70	1238.50	83	1236.39	1205.00	-13	750	-1.73%
2022/06/24	53	1173.21	42	1201.67	1200.00	11	742	1.48%
2022/06/23	29	1131.03	46	1127.07	1125.00	-17	731	-2.33%
2022/06/22	50	1130.90	51	1185.00	1125.00	-1	734	-0.14%
2022/06/21	36	1213.33	25	1219.00	1230.00	11	719	1.53%
2022/06/20	22	1208.64	35	1241.29	1200.00	-13	718	-1.81%
2022/06/17	38	1258.29	28	1251.07	1265.00	10	712	1.40%
2022/06/16	21	1331.19	27	1353.52	1285.00	-6	703	-0.85%
2022/06/15	28	1327.14	24	1327.08	1320.00	4	702	0.57%
2022/06/14	31	1303.71	61	1305.74	1300.00	-30	711	-4.22%
2022/06/13	48	1340.83	24	1332.71	1350.00	24	704	3.41%
2022/06/10	21	1393.33	38	1400.66	1385.00	-17	702	-2.42%
2022/06/09	16	1447.19	69	1440.36	1435.00	-53	700	-7.56%
2022/06/08	72	1442.92	57	1436.32	1435.00	15	703	2.13%
2022/06/07	21	1406.43	13	1397.31	1405.00	8	699	1.14%
2022/06/06	24	1370.21	40	1371.88	1380.00	-16	696	-2.30%
2022/06/02	32	1382.66	18	1386.39	1385.00	14	692	2.02%
2022/06/01	6	1374.17	49	1373.37	1365.00	-43	691	-6.22%
2022/05/31	68	1334.56	29	1354.14	1370.00	39	686	5.68%
2022/05/30	48	1333.96	22	1324.55	1310.00	26	686	3.79%
2022/05/27	31	1315.65	23	1314.13	1300.00	8	680	1.17%
2022/05/26	25	1279.40	27	1277.59	1280.00	-2	681	-0.29%
2022/05/25	5	1293.00	57	1300.35	1285.00	-52	678	-7.67%
2022/05/24	30	1286.67	26	1317.69	1280.00	4	675	0.59%
2022/05/23	38	1364.74	61	1358.53	1320.00	-23	668	-3.44%
2022/05/20	28	1429.82	75	1413.73	1405.00	-47	662	-7.10%
2022/05/19	74	1379.66	49	1380.71	1405.00	25	656	3.81%
2022/05/18	47	1366.70	36	1388.89	1405.00	11	651	1.69%
2022/05/17	95	1340.21	55	1333.46	1350.00	40	643	6.22%
2022/05/16	99	1299.14	58	1295.78	1300.00	41	645	6.35%
2022/05/13	90	1271.17	116	1298.84	1245.00	-26	642	-4.04%	大賣/
2022/05/12	96	1336.04	77	1329.03	1355.00	19	629	3.02%
2022/05/11	40	1372.13	10	1369.50	1375.00	30	644	4.66%
2022/05/10	37	1317.30	41	1302.20	1360.00	-4	648	-0.62%
2022/05/09	37	1293.65	31	1304.84	1300.00	6	645	0.93%
2022/05/06	65	1327.23	70	1331.29	1360.00	-5	635	-0.79%
2022/05/05	67	1435.37	76	1473.95	1395.00	-9	624	-1.44%
2022/05/04	67	1454.78	49	1466.74	1420.00	18	608	2.96%
2022/05/03	9	1425.56	19	1440.00	1440.00	-10	598	-1.67%
2022/04/29	63	1432.70	63	1439.29	1425.00	0	600	0.00%
2022/04/28	34	1362.06	76	1361.05	1400.00	-42	599	-7.01%
2022/04/27	113	1323.19	52	1347.31	1350.00	61	598	10.19%	大買/
2022/04/26	42.1	1408.12	50	1448.40	1400.00	-7.9	586	-1.35%
2022/04/25	68	1453.02	36	1463.19	1450.00	32	576	5.56%
2022/04/22	0	0.00	13	1560.00	1550.00	-13	564	-2.30%
2022/04/21	13	1589.23	17	1586.18	1620.00	-4	565	-0.71%
2022/04/20	8	1580.63	18	1593.06	1580.00	-10	561	-1.78%
2022/04/19	14	1554.29	21	1551.67	1565.00	-7	558	-1.25%
2022/04/18	15	1511.00	24	1508.54	1520.00	-9	560	-1.61%
2022/04/15	52	1520.39	39	1526.92	1480.00	13	560	2.32%
2022/04/14	45	1608.56	39	1629.62	1605.00	6	553	1.08%
2022/04/13	51	1624.12	114	1631.01	1685.00	-63	550	-11.44%	大賣/
2022/04/12	9	1688.89	5	1711.00	1710.00	4	549	0.73%
2022/04/11	19	1730.26	10	1712.50	1685.00	9	550	1.63%
2022/04/08	13	1750.00	19	1780.26	1745.00	-6	549	-1.09%
2022/04/07	29	1810.69	3	1848.33	1800.00	26	548	4.74%
2022/04/06	24	1877.71	5	1883.00	1870.00	19	551	3.44%
2022/04/01	8	1900.00	21	1866.43	1900.00	-13	557	-2.33%
2022/03/31	6	1967.50	2	1995.00	1945.00	4	554	0.72%
2022/03/30	49	2003.47	49	2024.90	2000.00	0	561	0.00%
2022/03/29	32	1894.84	13	1915.00	1935.00	19	548	3.47%
2022/03/28	5	1876.00	23	1878.70	1870.00	-18	546	-3.30%
2022/03/25	68	1953.31	37	1949.73	1945.00	31	545	5.69%
2022/03/24	0	1865.00	12	1870.00	1880.00	-12	540	-2.22%
2022/03/23	11	1875.91	11	1856.82	1905.00	0	543	0.00%
2022/03/22	14	1831.43	3	1835.00	1850.00	11	543	2.02%
2022/03/21	11	1830.00	10	1834.50	1830.00	1	543	0.18%
2022/03/18	8	1841.88	18	1856.11	1845.00	-10	550	-1.82%
2022/03/17	26	1860.19	48	1878.65	1845.00	-22	554	-3.97%
2022/03/16	44	1784.66	23	1791.74	1800.00	21	547	3.84%
2022/03/15	23	1733.26	26	1729.23	1735.00	-3	550	-0.54%
2022/03/14	13	1769.62	6	1787.50	1805.00	7	557	1.26%
2022/03/11	27	1792.41	35	1799.14	1780.00	-8	568	-1.41%
2022/03/10	26	1784.23	48	1778.23	1760.00	-22	561	-3.92%
2022/03/09	18	1685.28	29	1692.24	1690.00	-11	557	-1.97%
2022/03/08	38	1644.08	27	1653.52	1630.00	11	560	1.96%
2022/03/07	34	1682.21	28	1671.25	1655.00	6	566	1.06%
2022/03/04	51	1815.49	16	1844.69	1780.00	35	573	6.11%
2022/03/03	43	1878.61	28	1861.25	1900.00	15	569	2.63%
2022/03/02	4	1782.50	36	1780.69	1820.00	-32	564	-5.67%
2022/03/01	44	1777.96	27	1770.56	1760.00	17	569	2.98%
2022/02/25	13	1735.00	41	1732.44	1700.00	-28	577	-4.85%
2022/02/24	13	1711.92	11	1708.64	1710.00	2	584	0.34%
2022/02/23	33	1738.18	27	1737.04	1750.00	6	590	1.02%
2022/02/22	35	1733.71	21	1744.29	1710.00	14	607	2.30%
2022/02/21	6	1801.67	30	1825.00	1800.00	-24	609	-3.94%
2022/02/18	23	1808.04	12	1815.83	1835.00	11	617	1.78%
2022/02/17	35	1817.29	20	1803.75	1795.00	15	622	2.41%
2022/02/16	58	1834.83	62	1847.82	1795.00	-4	629	-0.63%
2022/02/15	61	1822.79	76	1824.28	1810.00	-15	625	-2.40%
2022/02/14	50	1750.10	60	1752.75	1795.00	-10	634	-1.58%
2022/02/11	113	1775.66	127.1	1777.20	1780.00	-14.1	639	-2.20%	大買/大賣/
2022/02/10	51	1711.96	46.1	1707.70	1700.00	4.9	624	0.78%
2022/02/09	48.1	1620.77	35	1620.14	1645.00	13.1	616	2.12%
2022/02/08	30	1600.83	10	1600.50	1610.00	20	616	3.25%
2022/02/07	58	1592.24	54	1589.44	1570.00	4	616	0.65%
2022/01/26	7.1	1592.89	21	1611.67	1550.00	-13.9	616	-2.25%
2022/01/25	28	1626.25	34	1618.83	1625.00	-6	621	-0.97%
2022/01/24	16	1601.87	4	1615.00	1605.00	12	622	1.93%
2022/01/21	37	1598.65	66	1610.83	1645.00	-29	627	-4.62%
2022/01/20	76	1629.47	69	1606.59	1585.00	7	628	1.11%
2022/01/19	36	1574.44	9.1	1572.42	1580.00	26.9	622	4.32%
2022/01/18	21	1548.33	28	1554.46	1545.00	-7	626	-1.12%
2022/01/17	5	1525.00	5	1526.00	1525.00	0	634	0.00%
2022/01/14	38	1509.61	20	1504.00	1545.00	18	647	2.78%
2022/01/13	6.1	1562.30	1.2	1565.02	1550.00	4.9	663	0.73%
2022/01/12	14	1594.29	17	1591.77	1570.00	-3	683	-0.44%
2022/01/11	18	1566.39	41	1563.42	1560.00	-23	702	-3.27%
2022/01/10	17	1530.59	50	1545.80	1590.00	-33	703	-4.69%
2022/01/07	12	1544.58	16	1543.13	1555.00	-4	713	-0.56%
2022/01/06	49	1567.76	25	1572.00	1555.00	24	722	3.32%
2022/01/05	40	1606.75	71	1622.25	1595.00	-31	724	-4.28%
2022/01/04	18	1761.67	7	1747.86	1725.00	11	730	1.51%
2022/01/03	29	1790.69	37	1801.62	1765.00	-8	746	-1.07%
2021/12/30	38	1805.92	7	1806.43	1820.00	31	771	4.02%
2021/12/29	21	1799.76	50	1812.90	1790.00	-29	786	-3.69%
2021/12/28	44	1837.84	50.1	1824.03	1840.00	-6.1	792	-0.77%
2021/12/27	44	1811.59	31	1809.84	1810.00	13	804	1.62%
2021/12/24	53	1805.19	51	1798.04	1795.00	2	815	0.25%
2021/12/23	9	1816.67	25	1807.00	1790.00	-16	827	-1.93%
2021/12/22	46	1797.07	35	1786.71	1795.00	11	839	1.31%
2021/12/21	28	1766.25	16	1757.81	1765.00	12	851	1.41%
2021/12/20	43	1756.40	24	1765.42	1745.00	19	864	2.20%
2021/12/17	9	1820.00	42	1842.38	1815.00	-33	871	-3.79%
2021/12/16	50	1862.50	29	1838.62	1875.00	21	880	2.38%
2021/12/15	16	1816.56	4	1810.00	1805.00	12	884	1.36%
2021/12/14	10	1786.00	48	1825.00	1785.00	-38	897	-4.23%
2021/12/13	49	1844.90	41	1840.12	1885.00	8	905	0.88%
2021/12/10	2	1877.50	21	1873.10	1895.00	-19	904	-2.10%
2021/12/09	58	1837.50	53	1851.51	1865.00	5	913	0.55%
2021/12/08	72	1904.93	55.2	1911.16	1865.00	16.9	918	1.84%
2021/12/07	30.1	1896.18	33.1	1970.45	1900.00	-3.1	922	-0.33%
2021/12/06	26	2005.39	26	2002.89	2015.00	0	921	0.00%
2021/12/03	5	2001.00	11	2017.27	2000.00	-6	929	-0.65%
2021/12/02	19.1	1999.72	48	1985.42	2015.00	-29	938	-3.08%
2021/12/01	38.1	1955.75	32	1965.78	2000.00	6.1	943	0.64%
2021/11/30	22	1936.82	29	1942.76	1945.00	-7	951	-0.74%
2021/11/29	25.1	1850.20	13	1841.54	1855.00	12.1	962	1.25%
2021/11/26	24.1	1806.91	3.3	1793.64	1850.00	20.8	975	2.13%
2021/11/25	37.3	1830.05	30.2	1851.82	1810.00	7.1	984	0.72%
2021/11/24	33	1946.21	38	1955.26	1915.00	-5	984	-0.51%
2021/11/23	25.2	1956.04	48	1939.79	1955.00	-22.9	970	-2.35%
2021/11/22	42	1941.67	26	1956.54	1980.00	16	966	1.65%
2021/11/19	62.3	1913.48	69	1901.74	1900.00	-6.7	960	-0.69%
2021/11/18	13	1808.85	40	1813.75	1845.00	-27	949	-2.84%
2021/11/17	56	1782.95	54	1776.02	1810.00	2	945	0.21%
2021/11/16	31	1796.94	39	1779.74	1780.00	-8	939	-0.85%
2021/11/15	82	1716.16	31.1	1732.80	1755.00	50.9	936	5.43%
2021/11/12	39	1653.97	36	1651.81	1660.00	3	935	0.32%
2021/11/11	55	1643.09	93	1676.56	1645.00	-38	938	-4.05%
2021/11/10	86.2	1751.92	40	1774.63	1785.00	46.2	926	4.98%
2021/11/09	55	1733.91	62	1735.57	1705.00	-7	917	-0.76%
2021/11/08	38	1625.40	5	1612.00	1635.00	33	913	3.61%
2021/11/05	19	1615.26	65	1650.69	1605.00	-46	925	-4.97%
2021/11/04	50	1663.90	13	1653.08	1660.00	37	926	3.99%
2021/11/03	44	1668.64	42	1655.95	1640.00	2	937	0.21%
2021/11/02	18	1662.22	76	1683.95	1640.00	-58	935	-6.20%
2021/11/01	75	1662.87	33	1649.09	1670.00	42	932	4.51%
2021/10/29	80	1665.69	82	1670.43	1625.00	-2	945	-0.21%
2021/10/28	43	1673.37	55	1693.82	1650.00	-12	952	-1.26%
2021/10/27	39	1672.95	41	1668.17	1690.00	-2	951	-0.21%
2021/10/26	43	1671.74	35	1675.71	1665.00	8	959	0.83%
2021/10/25	40	1630.75	40	1665.87	1620.00	0	980	0.00%
2021/10/22	34.1	1686.51	34	1685.44	1680.00	0.1	981	0.01%
2021/10/21	56.1	1680.79	58	1714.03	1655.00	-2	972	-0.20%
2021/10/20	55	1678.64	64	1686.33	1750.00	-9	961	-0.93%
2021/10/19	88	1615.52	105	1632.43	1620.00	-17	944	-1.80%	大賣/
2021/10/18	23	1538.48	35	1539.71	1545.00	-12	928	-1.29%
2021/10/15	97	1554.12	85	1538.53	1515.00	12	933	1.29%
2021/10/14	86	1514.54	96	1518.39	1515.00	-10	929	-1.08%
2021/10/13	84	1496.07	71	1499.72	1480.00	13	926	1.40%
2021/10/12	176	1503.55	136	1487.72	1525.00	40	927	4.31%	大買/大賣/
2021/10/08	39	1610.25	60	1602.00	1565.00	-21	927	-2.26%
2021/10/07	117	1559.02	105	1554.14	1565.00	12	936	1.28%	大買/大賣/
2021/10/06	31	1636.61	38	1668.68	1575.00	-7	962	-0.73%
2021/10/05	34	1671.18	45	1669.44	1660.00	-11	967	-1.14%
2021/10/04	83	1652.35	93	1644.57	1690.00	-10	960	-1.04%
2021/10/01	46	1686.85	47	1674.57	1705.00	-1	943	-0.11%
2021/09/30	72	1685.97	73	1703.63	1670.00	-1	933	-0.11%
2021/09/29	54	1752.32	51	1745.10	1735.00	3	915	0.33%
2021/09/28	69	1791.89	70	1814.00	1775.00	-1	905	-0.11%
2021/09/27	43	1847.80	45	1863.44	1830.00	-2	902	-0.22%
2021/09/24	39	1910.39	36	1927.22	1875.00	3	889	0.34%
2021/09/23	28	1954.11	64	1991.48	1930.00	-36	877	-4.10%
2021/09/22	27	1952.96	38	1978.14	1995.00	-11	868	-1.27%
2021/09/17	84	2000.18	68	2002.13	2015.00	16	873	1.83%
2021/09/16	40	1986.50	45	2054.00	1960.00	-5	859	-0.58%
2021/09/15	47	2040.21	43	2056.28	2065.00	4	847	0.47%
2021/09/14	67	2101.12	60	2110.08	2100.00	7	849	0.82%
2021/09/13	48	2170.93	86	2198.43	2130.00	-38	841	-4.51%
2021/09/10	33	2315.46	50	2305.40	2365.00	-17	830	-2.05%
2021/09/09	57	2221.05	26	2195.00	2280.00	31	823	3.76%
2021/09/08	28	2157.32	21	2165.71	2135.00	7	813	0.86%
2021/09/07	36	2153.33	38	2162.37	2165.00	-2	804	-0.25%
2021/09/06	43	2242.09	31	2276.77	2205.00	12	798	1.50%
2021/09/03	48	2328.96	39	2343.72	2285.00	9	808	1.11%
2021/09/02	71	2335.63	62	2360.32	2285.00	9	793	1.13%
2021/09/01	24	2170.21	43	2140.93	2260.00	-19	772	-2.46%
2021/08/31	27	2065.37	25	2074.80	2075.00	2	762	0.26%
2021/08/30	37	1978.92	31.1	1976.53	2035.00	5.9	755	0.78%
2021/08/27	12	1862.50	2	1867.50	1860.00	10	752	1.33%
2021/08/26	22.1	1860.99	63	1892.22	1830.00	-40.9	758	-5.39%
2021/08/25	18	1949.17	17	1954.12	1955.00	1	766	0.13%
2021/08/24	34	1935.59	34	1936.32	1900.00	0	771	0.00%
2021/08/23	10	1886.50	27	1898.15	1875.00	-17	777	-2.19%
2021/08/20	28	1841.61	20	1852.75	1850.00	8	800	1.00%
2021/08/19	29	1808.62	39	1818.46	1785.00	-10	809	-1.23%
2021/08/18	71	1800.56	49	1809.39	1830.00	22	827	2.66%
2021/08/17	37	1835.95	75	1860.00	1800.00	-38	831	-4.57%
2021/08/16	65	1900.00	26	1911.35	1930.00	39	830	4.69%
2021/08/13	39	1928.21	52	1921.15	1900.00	-13	838	-1.55%
2021/08/12	27	1920.74	40	1932.50	1975.00	-13	847	-1.53%
2021/08/11	66	1850.07	29	1872.07	1835.00	37	854	4.33%
2021/08/10	32	1903.44	31	1925.32	1895.00	1	867	0.12%
2021/08/09	27	1922.22	62	1933.23	1910.00	-35	896	-3.91%
2021/08/06	8	2041.25	18	2039.44	2040.00	-10	893	-1.12%
2021/08/05	32	2085.47	32	2079.38	2070.00	0	925	0.00%
2021/08/04	75	2161.73	255	2142.00	2100.00	-180	954	-18.86%	大賣/鉅額交易
2021/08/03	211	2189.74	37	2127.37	2205.00	174	954	18.22%	大買/鉅額交易
2021/08/02	33	1993.18	26	1984.04	2005.00	7	941	0.74%
2021/07/30	16	2007.83	64.6	2043.13	1955.00	-48.5	938	-5.17%
2021/07/29	72.5	2069.37	23	2057.23	2105.00	49.5	931	5.32%
2021/07/28	45	1880.89	12	1896.67	1915.00	33	913	3.61%
2021/07/27	14	1863.57	12	1866.67	1860.00	2	916	0.22%
2021/07/26	5	1900.00	15	1932.00	1900.00	-10	920	-1.09%
2021/07/23	11	1839.55	10	1880.00	1880.00	1	953	0.10%
2021/07/22	19	1889.74	21	1878.10	1850.00	-2	971	-0.21%
2021/07/21	33	1892.88	18.2	1892.09	1860.00	14.8	992	1.49%
2021/07/20	31	1871.94	12	1885.83	1860.00	19	1,001	1.90%
2021/07/19	35	1857.57	47	1862.98	1870.00	-12	1,004	-1.20%
2021/07/16	44	1835.23	16	1821.86	1855.00	28	1,006	2.78%
2021/07/15	27	1794.82	43	1815.58	1785.00	-16	1,013	-1.58%
2021/07/14	74	1768.78	4	1782.50	1820.00	70	1,006	6.96%
2021/07/13	40	1707.50	100	1697.30	1740.00	-60	989	-6.06%
2021/07/12	24	1505.00	8	1520.63	1585.00	16	952	1.68%
2021/07/09	6.2	1454.01	19	1465.53	1445.00	-12.8	949	-1.35%
2021/07/08	23	1453.26	9	1464.44	1475.00	14	957	1.46%
2021/07/07	12	1469.16	14	1468.88	1440.00	-2	970	-0.21%
2021/07/06	3	1461.67	9	1470.00	1455.00	-6	995	-0.60%
2021/07/05	9	1469.46	23	1475.87	1465.00	-14	1,002	-1.39%
2021/07/02	20	1441.54	5	1400.17	1450.00	15	1,002	1.50%
2021/07/01	4	1371.25	5	1362.00	1375.00	-1	991	-0.10%
2021/06/30	1	1330.05	0	0.00	1345.00	1	990	0.10%
2021/06/29	7	1332.86	8	1343.13	1330.00	-1	992	-0.10%
2021/06/28	4	1353.75	18	1357.78	1350.00	-14	991	-1.41%
2021/06/25	9	1430.00	2	1435.00	1410.00	7	980	0.71%
2021/06/24	3	1423.33	4	1421.25	1435.00	-1	983	-0.10%
2021/06/23	28	1419.29	17.1	1410.23	1405.00	10.9	985	1.11%
2021/06/22	10	1416.51	3.1	1424.84	1415.00	6.9	979	0.71%
2021/06/21	11	1472.73	15	1471.00	1450.00	-4	979	-0.41%
2021/06/18	14	1511.43	38	1517.11	1475.00	-24	983	-2.44%
2021/06/17	8	1487.50	21	1477.62	1505.00	-13	981	-1.32%
2021/06/16	3	1508.34	22	1521.36	1500.00	-19	993	-1.91%
2021/06/15	0	0.00	41	1538.29	1550.00	-41	996	-4.11%
2021/06/11	53.2	1528.91	60.2	1532.23	1500.00	-7	998	-0.71%
2021/06/10	9	1443.89	1	1430.37	1435.00	8	983	0.81%
2021/06/09	4	1422.50	14	1423.57	1410.00	-10	985	-1.01%
2021/06/08	5	1416.00	29	1429.83	1410.00	-24	990	-2.42%
2021/06/07	25	1390.20	12	1405.00	1395.00	13	1,010	1.29%
2021/06/04	57	1412.90	20	1402.75	1435.00	37	1,013	3.65%
2021/06/03	36	1434.31	4	1430.00	1430.00	32	1,024	3.12%
2021/06/02	30.1	1405.12	25	1424.80	1395.00	5.1	1,023	0.50%
2021/06/01	1	1485.00	5	1485.00	1485.00	-4	1,016	-0.39%
2021/05/31	16	1496.25	10	1507.50	1510.00	6	1,019	0.59%
2021/05/28	46.1	1501.09	66	1478.78	1440.00	-19.9	1,011	-1.97%
2021/05/27	29	1433.62	37.1	1437.43	1455.00	-8.1	994	-0.81%
2021/05/26	46	1410.87	48.2	1442.10	1465.00	-2.2	992	-0.22%
2021/05/25	40	1340.25	52	1348.94	1355.00	-12	987	-1.21%
2021/05/24	23	1323.26	7	1290.71	1340.00	16	988	1.62%
2021/05/21	21.1	1289.49	86	1276.63	1280.00	-65	1,004	-6.47%
2021/05/20	133	1278.08	40	1265.50	1245.00	93	1,006	9.24%	大買/
2021/05/19	89	1267.75	127	1245.87	1225.00	-38	1,012	-3.75%	大賣/
2021/05/18	98	1220.87	79	1201.77	1285.00	19	1,007	1.89%
2021/05/17	125	1153.68	88	1163.35	1180.00	37	991	3.73%	大買/
2021/05/14	33	1089.70	14	1091.43	1100.00	19	955	1.99%
2021/05/13	125.1	1027.51	237	1027.10	1000.00	-111.9	951	-11.76%	大買/大賣/鉅額交易
2021/05/12	50	1043.52	130.1	1047.45	1090.00	-80.1	929	-8.62%	大賣/
2021/05/11	151	978.94	52	980.21	994.00	99	919	10.77%	大買/
2021/05/10	6	1045.83	43	1053.02	1035.00	-37	916	-4.04%
2021/05/07	31	1078.55	49	1076.63	1075.00	-18	925	-1.94%
2021/05/06	70	1057.29	17	1037.94	1055.00	53	937	5.66%
2021/05/05	60.1	1035.56	114	1045.61	1015.00	-53.9	956	-5.64%	大賣/
2021/05/04	93.3	1049.65	88	1064.03	1045.00	5.3	967	0.55%
2021/05/03	67	1155.52	39	1147.69	1115.00	28	958	2.92%
2021/04/29	147	1204.01	270	1227.35	1180.00	-123	969	-12.69%	大買/大賣/鉅額交易
2021/04/28	68	1183.68	43	1206.64	1240.00	25	932	2.68%
2021/04/27	84.1	1126.69	125	1139.84	1130.00	-40.9	917	-4.46%	大賣/
2021/04/26	182	1124.75	72	1112.01	1150.00	110	897	12.25%	大買/鉅額交易
2021/04/23	98	1100.41	57	1098.86	1090.00	41	888	4.61%
2021/04/22	82	1109.39	28	1129.29	1090.00	54	885	6.10%
2021/04/21	56	1134.91	37	1134.46	1130.00	19	882	2.15%
2021/04/20	107.1	1182.20	41	1183.29	1175.00	66.1	878	7.52%	大買/
2021/04/19	33	1203.79	34	1258.82	1190.00	-1	873	-0.11%
2021/04/16	55	1260.27	38	1283.68	1290.00	17	873	1.95%
2021/04/15	29	1212.76	60	1216.33	1215.00	-31	874	-3.55%
2021/04/14	15	1226.00	33	1219.70	1210.00	-18	864	-2.08%
2021/04/13	32.1	1225.65	57	1243.95	1215.00	-24.9	868	-2.87%
2021/04/12	73	1274.80	24	1295.00	1245.00	49	872	5.62%
2021/04/09	17.1	1359.38	4	1345.00	1345.00	13.1	856	1.52%
2021/04/08	8	1496.88	6	1492.50	1490.00	2	850	0.24%
2021/04/07	3	1503.33	2	1492.50	1490.00	1	858	0.12%
2021/04/06	17	1503.53	8	1490.63	1500.00	9	862	1.04%
2021/04/01	15	1485.33	8	1505.00	1480.00	7	867	0.81%
2021/03/31	7	1515.71	14	1485.36	1490.00	-7	866	-0.81%
2021/03/30	12	1520.42	2	1520.00	1515.00	10	867	1.15%
2021/03/29	26	1505.58	33.4	1522.66	1505.00	-7.4	869	-0.85%
2021/03/26	18	1530.56	14	1540.00	1540.00	4	872	0.46%
2021/03/25	15	1509.67	20	1517.25	1500.00	-5	874	-0.57%
2021/03/24	14	1489.29	23	1490.44	1505.00	-9	876	-1.03%
2021/03/23	17	1527.35	15	1531.33	1505.00	2	886	0.23%
2021/03/22	29	1466.55	35.1	1488.67	1495.00	-6.1	905	-0.67%
2021/03/19	38	1474.88	54	1500.83	1465.00	-16	906	-1.76%
2021/03/18	18	1580.28	16	1579.69	1555.00	2	897	0.22%
2021/03/17	4	1573.75	31	1573.07	1560.00	-27	906	-2.98%
2021/03/16	20	1564.25	14	1561.43	1570.00	6	911	0.66%
2021/03/15	24	1550.00	20	1546.50	1545.00	4	913	0.44%
2021/03/12	10	1550.50	42	1561.19	1535.00	-32	918	-3.49%
2021/03/11	124	1521.53	75	1523.87	1540.00	49	920	5.33%	大買/
2021/03/10	22.1	1638.48	25	1635.20	1620.00	-3	901	-0.33%
2021/03/09	22	1616.82	24	1606.25	1595.00	-2	903	-0.22%
2021/03/08	29	1700.35	30	1695.83	1690.00	-1	893	-0.11%
2021/03/05	40	1675.00	43	1684.42	1675.00	-3	906	-0.33%
2021/03/04	8	1716.25	11	1695.00	1720.00	-3	912	-0.33%
2021/03/03	17	1698.53	15	1718.33	1730.00	2	917	0.22%
2021/03/02	32	1720.94	33.1	1727.61	1685.00	-1.1	934	-0.11%
2021/02/26	50	1701.80	64	1705.31	1700.00	-14	938	-1.49%
2021/02/25	37	1721.89	31	1720.81	1745.00	6	937	0.64%
2021/02/24	72.1	1689.19	55	1686.18	1665.00	17.1	944	1.81%
2021/02/23	90	1668.56	86	1697.56	1700.00	4	937	0.43%
2021/02/22	47	1739.15	38	1766.18	1745.00	9	924	0.97%
2021/02/19	84	1780.24	96	1788.75	1755.00	-12	929	-1.29%
2021/02/18	21	1880.48	37	1895.68	1855.00	-16	928	-1.72%
2021/02/17	54	1938.70	35	1963.43	1910.00	19	943	2.01%
2021/02/05	36	1957.36	26	1964.23	1955.00	10	946	1.06%
2021/02/04	24	1974.38	56	1976.61	1935.00	-32	962	-3.32%
2021/02/03	73	2074.11	25	2059.40	2025.00	48	976	4.91%
2021/02/02	90	2069.39	126	2043.85	2045.00	-36	989	-3.64%	大賣/
2021/02/01	37	1898.78	66	1890.61	1980.00	-29	996	-2.91%
2021/01/29	23	1917.83	35	1921.29	1905.00	-12	1,013	-1.18%
2021/01/28	46	1906.41	57	1905.79	1895.00	-11	1,021	-1.08%
2021/01/27	57	1882.28	78	1913.33	1945.00	-21	1,023	-2.05%
2021/01/26	71	1876.90	55	1849.64	1845.00	16	1,013	1.58%
2021/01/25	20	1805.00	62	1799.11	1785.00	-42	1,004	-4.18%
2021/01/22	56	1836.70	46	1836.96	1855.00	10	1,014	0.99%
2021/01/21	27	1755.37	25	1753.00	1750.00	2	1,003	0.20%
2021/01/20	57	1723.68	41	1726.34	1715.00	16	1,001	1.60%
2021/01/19	46	1754.35	29	1745.69	1765.00	17	1,003	1.69%
2021/01/18	66	1728.41	71	1731.62	1730.00	-5	1,006	-0.50%
2021/01/15	51	1821.28	15	1829.67	1785.00	36	1,009	3.57%
2021/01/14	41	1856.71	94	1868.51	1840.00	-53	1,017	-5.21%
2021/01/13	59	1925.00	38	1917.37	1915.00	21	1,033	2.03%
2021/01/12	27	1863.89	57	1894.91	1860.00	-30	1,055	-2.84%
2021/01/11	49	1833.88	47	1845.21	1885.00	2	1,053	0.19%
2021/01/08	43	1817.45	50	1834.40	1835.00	-7	1,054	-0.66%
2021/01/07	39	1713.08	9	1736.11	1745.00	30	1,049	2.86%
2021/01/06	48	1730.00	34	1708.38	1705.00	14	1,054	1.33%
2021/01/05	66	1666.14	71	1689.15	1715.00	-5	1,049	-0.48%
2021/01/04	53	1613.49	65	1601.23	1625.00	-12	1,047	-1.15%
2020/12/31	24	1569.17	33	1576.82	1570.00	-9	1,061	-0.85%
2020/12/30	45	1557.00	32	1568.13	1580.00	13	1,067	1.22%
2020/12/29	27	1535.74	16	1532.19	1535.00	11	1,072	1.03%
2020/12/28	72	1538.96	32	1559.69	1535.00	40	1,078	3.71%
2020/12/25	22	1576.82	9	1592.22	1570.00	13	1,091	1.19%
2020/12/24	34	1590.44	37	1599.05	1585.00	-3	1,105	-0.27%
2020/12/23	21	1601.67	29	1595.00	1595.00	-8	1,115	-0.72%
2020/12/22	36	1611.53	18	1644.17	1595.00	18	1,131	1.59%
2020/12/21	24	1666.25	41	1649.51	1670.00	-17	1,154	-1.47%
2020/12/18	31	1681.62	9	1701.11	1680.00	22	1,171	1.88%
2020/12/17	44	1720.34	87	1717.47	1695.00	-43	1,178	-3.65%
2020/12/16	72	1747.01	77	1753.38	1745.00	-5	1,175	-0.43%
2020/12/15	46	1666.41	7	1651.43	1645.00	39	1,159	3.36%
2020/12/14	31	1641.29	46	1644.24	1640.00	-15	1,159	-1.29%
2020/12/11	63	1658.57	35	1670.57	1680.00	28	1,172	2.39%
2020/12/10	40	1612.75	56	1639.82	1610.00	-16	1,170	-1.37%
2020/12/09	25	1681.00	18	1685.00	1690.00	7	1,178	0.59%
2020/12/08	36	1676.94	38	1684.34	1665.00	-2	1,201	-0.17%
2020/12/07	51	1663.73	27	1677.59	1705.00	24	1,219	1.97%
2020/12/04	31	1647.74	12	1657.50	1650.00	19	1,244	1.53%
2020/12/03	16	1696.56	44	1671.82	1655.00	-28	1,263	-2.22%
2020/12/02	51	1671.47	19	1657.63	1655.00	32	1,290	2.48%
2020/12/01	29	1659.14	73	1655.14	1645.00	-44	1,313	-3.35%
2020/11/30	47	1640.64	32	1639.84	1645.00	15	1,306	1.15%
2020/11/27	33	1610.91	82	1595.55	1620.00	-49	1,305	-3.75%
2020/11/26	123	1608.05	59	1601.70	1635.00	64	1,318	4.85%	大買/
2020/11/25	50	1554.40	60	1573.67	1545.00	-10	1,353	-0.74%
2020/11/24	52	1581.64	55	1584.00	1590.00	-3	1,356	-0.22%
2020/11/23	216	1572.08	181	1566.82	1575.00	35	1,359	2.57%	大買/大賣/
2020/11/20	54	1515.74	66	1536.44	1510.00	-12	1,349	-0.89%
2020/11/19	97	1558.71	70	1545.07	1540.00	27	1,349	2.00%
2020/11/18	125	1569.68	104	1561.25	1575.00	21	1,349	1.56%	大買/大賣/
2020/11/17	116	1584.44	143	1585.70	1540.00	-27	1,337	-2.02%	大買/大賣/
2020/11/16	150	1508.07	169	1520.44	1560.00	-19	1,333	-1.42%	大買/大賣/
2020/11/13	104	1431.44	116	1429.87	1455.00	-12	1,322	-0.91%	大買/大賣/
2020/11/12	85	1433.77	68	1449.27	1425.00	17	1,333	1.27%
2020/11/11	105	1484.86	98	1485.41	1465.00	7	1,333	0.52%	大買/
2020/11/10	109	1570.41	94	1597.87	1525.00	15	1,327	1.13%	大買/
2020/11/09	120	1622.42	119	1609.92	1610.00	1	1,325	0.07%	大買/大賣/
2020/11/06	126	1552.38	135	1560.93	1620.00	-9	1,305	-0.69%	大買/大賣/
2020/11/05	65	1456.15	61	1470.33	1475.00	4	1,287	0.31%
2020/11/04	77	1419.16	70	1428.29	1405.00	7	1,282	0.55%
2020/11/03	71	1449.30	67	1453.36	1440.00	4	1,275	0.31%
2020/11/02	81	1434.51	86	1432.85	1425.00	-5	1,272	-0.39%
2020/10/30	53	1445.00	39	1477.95	1435.00	14	1,274	1.10%
2020/10/29	56	1509.46	73	1510.48	1500.00	-17	1,269	-1.34%
2020/10/28	39	1554.62	37	1557.70	1545.00	2	1,266	0.16%
2020/10/27	55	1549.64	42	1539.76	1550.00	13	1,276	1.02%
2020/10/26	35	1613.85	48	1600.63	1570.00	-13	1,281	-1.01%
2020/10/23	54	1595.19	57	1593.07	1580.00	-3	1,289	-0.23%
2020/10/22	86	1611.74	107	1614.86	1575.00	-21	1,290	-1.63%	大賣/
2020/10/21	86	1659.19	108	1661.67	1640.00	-22	1,287	-1.71%	大賣/
2020/10/20	166	1584.16	98	1592.65	1655.00	68	1,288	5.28%	大買/
2020/10/19	33	1505.30	43	1503.14	1505.00	-10	1,272	-0.79%
2020/10/16	57	1514.47	69	1506.45	1500.00	-12	1,274	-0.94%
2020/10/15	100	1534.30	73	1533.90	1525.00	27	1,275	2.12%
2020/10/14	34	1521.18	98	1532.70	1505.00	-64	1,275	-5.02%
2020/10/13	77	1558.31	35	1551.43	1570.00	42	1,269	3.31%
2020/10/12	61	1551.72	85	1547.82	1515.00	-24	1,266	-1.90%
2020/10/08	139	1559.93	125	1570.96	1545.00	14	1,263	1.11%	大買/大賣/
2020/10/07	69	1496.96	54	1500.74	1500.00	15	1,253	1.20%
2020/10/06	51	1472.65	76	1488.36	1470.00	-25	1,264	-1.98%
2020/10/05	90	1484.72	64	1487.11	1510.00	26	1,269	2.05%
2020/09/30	92	1431.20	63	1424.21	1455.00	29	1,267	2.29%
2020/09/29	72	1427.22	83	1441.51	1395.00	-11	1,260	-0.87%
2020/09/28	75	1425.00	56	1435.71	1460.00	19	1,262	1.51%
2020/09/25	154	1414.29	179	1420.11	1415.00	-25	1,264	-1.98%	大買/大賣/
2020/09/24	56	1447.68	144	1448.85	1405.00	-88	1,259	-6.99%	大賣/
2020/09/23	134	1519.10	71	1516.90	1555.00	63	1,238	5.09%	大買/
2020/09/22	56	1471.07	52	1483.08	1465.00	4	1,227	0.33%
2020/09/21	44	1497.84	60	1503.25	1465.00	-16	1,231	-1.30%
2020/09/18	59	1489.83	54	1498.98	1475.00	5	1,234	0.40%
2020/09/17	31	1505.16	41	1512.44	1495.00	-10	1,243	-0.80%
2020/09/16	49	1500.61	90	1506.67	1490.00	-41	1,248	-3.28%
2020/09/15	78	1472.69	62	1483.39	1500.00	16	1,243	1.29%
2020/09/14	75	1478.00	118	1484.41	1470.00	-43	1,252	-3.43%	大賣/
2020/09/11	138	1436.70	112	1439.33	1485.00	26	1,248	2.08%	大買/大賣/
2020/09/10	65	1461.46	79	1472.53	1430.00	-14	1,222	-1.15%
2020/09/09	154	1423.86	150	1430.97	1430.00	4	1,203	0.33%	大買/大賣/
2020/09/08	122	1446.84	143	1446.19	1480.00	-21	1,184	-1.77%	大買/大賣/
2020/09/07	316	1434.76	151	1474.87	1375.00	165	1,175	14.04%	大買/大賣/鉅額交易
2020/09/04	108	1571.67	92	1588.86	1525.00	16	1,161	1.38%	大買/
2020/09/03	40	1693.63	52	1698.94	1690.00	-12	1,145	-1.05%
2020/09/02	74	1707.70	54	1708.61	1700.00	20	1,140	1.75%
2020/09/01	114	1689.96	157	1691.12	1665.00	-43	1,135	-3.79%	大買/大賣/
2020/08/31	142	1787.61	214	1787.08	1765.00	-72	1,114	-6.46%	大買/大賣/
2020/08/28	79	1756.71	90	1764.78	1760.00	-11	1,069	-1.03%
2020/08/27	55	1784.00	53	1797.83	1740.00	2	1,063	0.19%
2020/08/26	31	1790.65	41	1808.90	1775.00	-10	1,069	-0.94%
2020/08/25	59	1739.07	95	1748.05	1715.00	-36	1,066	-3.37%
2020/08/24	137	1751.28	102	1741.28	1765.00	35	1,062	3.29%	大買/大賣/
2020/08/21	66	1718.33	67	1715.45	1685.00	-1	1,068	-0.09%
2020/08/20	160	1683.00	148	1686.15	1645.00	12	1,076	1.11%	大買/大賣/
2020/08/19	68	1727.06	47	1717.13	1700.00	21	1,068	1.97%
2020/08/18	110	1713.96	93	1723.28	1685.00	17	1,064	1.60%	大買/
2020/08/17	46	1778.59	78	1783.01	1780.00	-32	1,051	-3.04%
2020/08/14	66	1801.29	35	1790.86	1845.00	31	1,045	2.97%
2020/08/13	77	1799.55	83	1792.71	1775.00	-6	1,045	-0.57%
2020/08/12	29	1731.38	25	1733.00	1705.00	4	1,043	0.38%
2020/08/11	54	1774.72	45	1796.11	1800.00	9	1,061	0.85%
2020/08/10	27	1880.37	63	1884.37	1815.00	-36	1,075	-3.35%
2020/08/07	50	1929.90	46	1927.28	1950.00	4	1,094	0.37%
2020/08/06	34	1920.15	45	1918.89	1960.00	-11	1,106	-0.99%
2020/08/05	62	1868.71	22	1837.06	1885.00	40	1,113	3.59%
2020/08/04	22	1792.50	26	1798.65	1790.00	-4	1,129	-0.35%
2020/08/03	51	1791.28	68	1801.25	1780.00	-17	1,133	-1.50%
2020/07/31	67	1828.13	45	1824.22	1850.00	22	1,133	1.94%
2020/07/30	52	1813.75	69	1830.44	1805.00	-17	1,131	-1.50%
2020/07/29	66	1790.00	69	1785.36	1850.00	-3	1,136	-0.26%
2020/07/28	67	1754.25	96	1760.31	1750.00	-29	1,131	-2.56%
2020/07/27	94	1815.43	44	1813.07	1830.00	50	1,158	4.32%
2020/07/24	70	1771.50	105	1776.29	1720.00	-35	1,176	-2.98%	大賣/
2020/07/23	71	1762.18	24	1770.83	1810.00	47	1,178	3.99%
2020/07/22	33	1725.15	49	1725.00	1685.00	-16	1,174	-1.36%
2020/07/21	43	1687.56	26	1698.85	1730.00	17	1,191	1.43%
2020/07/20	76	1562.83	44	1577.84	1600.00	32	1,199	2.67%
2020/07/17	23	1610.87	27	1617.96	1605.00	-4	1,194	-0.33%
2020/07/16	40	1599.38	46	1608.70	1620.00	-6	1,201	-0.50%
2020/07/15	63	1642.46	60	1647.08	1605.00	3	1,218	0.25%
2020/07/14	41	1692.20	63	1694.60	1665.00	-22	1,232	-1.79%
2020/07/13	44	1760.00	55	1764.09	1710.00	-11	1,239	-0.89%
2020/07/10	50	1719.30	64	1724.06	1735.00	-14	1,243	-1.13%
2020/07/09	36	1722.64	42	1727.62	1720.00	-6	1,256	-0.48%
2020/07/08	43	1695.35	51	1692.84	1680.00	-8	1,272	-0.63%
2020/07/07	47	1707.66	66	1722.65	1685.00	-19	1,270	-1.50%
2020/07/06	21	1677.14	29.2	1703.19	1720.00	-8.2	1,261	-0.65%
2020/07/03	30	1586.83	26	1599.81	1585.00	4	1,251	0.32%
2020/07/02	21	1526.19	25	1534.40	1550.00	-4	1,250	-0.32%
2020/07/01	19	1491.58	27	1488.15	1530.00	-8	1,256	-0.64%
2020/06/30	28	1463.57	32	1470.31	1435.00	-4	1,258	-0.32%
2020/06/29	30	1493.33	34	1495.00	1455.00	-4	1,279	-0.31%
2020/06/24	47	1523.09	38	1520.00	1560.00	9	1,288	0.70%
2020/06/23	32	1435.16	54	1450.19	1425.00	-22	1,314	-1.67%
2020/06/22	57	1417.81	28	1417.14	1460.00	29	1,330	2.18%
2020/06/19	117	1373.85	20	1429.75	1365.00	97	1,347	7.20%	大買/
2020/06/18	21	1392.62	20	1396.50	1420.00	1	1,353	0.07%
2020/06/17	13	1341.92	12	1349.17	1330.00	1	1,358	0.07%
2020/06/16	10	1353.50	10	1356.50	1360.00	0	1,385	0.00%
2020/06/15	22	1337.50	30	1354.50	1300.00	-8	1,403	-0.57%
2020/06/12	37	1345.27	26	1349.04	1370.00	11	1,418	0.78%
2020/06/11	25	1332.80	23	1353.26	1325.00	2	1,432	0.14%
2020/06/10	15	1207.00	9	1237.78	1280.00	6	1,425	0.42%
2020/06/09	7	1144.29	13	1152.31	1165.00	-6	1,443	-0.42%
2020/06/08	15	1136.00	20	1129.75	1145.00	-5	1,488	-0.34%
2020/06/05	8	1093.13	52	1091.25	1120.00	-44	1,523	-2.89%
2020/06/04	18	1111.94	7	1123.57	1085.00	11	1,543	0.71%
2020/06/03	19	1128.16	27	1130.74	1125.00	-8	1,559	-0.51%
2020/06/02	36	1122.92	143	1105.39	1090.00	-107	1,567	-6.83%	大賣/鉅額交易
2020/06/01	20	1191.50	16	1190.94	1200.00	4	1,576	0.25%
2020/05/29	16	1149.69	33	1157.27	1135.00	-17	1,575	-1.08%
2020/05/28	45	1147.44	26	1146.54	1170.00	19	1,595	1.19%
2020/05/27	19	1148.16	23	1162.83	1115.00	-4	1,589	-0.25%
2020/05/26	14	1183.93	14	1182.50	1185.00	0	1,582	0.00%
2020/05/25	22	1169.32	27	1175.56	1170.00	-5	1,592	-0.31%
2020/05/22	37	1149.32	35	1152.57	1170.00	2	1,620	0.12%
2020/05/21	23	1146.52	23	1158.48	1145.00	0	1,605	0.00%
2020/05/20	34	1130.15	36	1132.36	1165.00	-2	1,598	-0.13%
2020/05/19	59	1099.07	56	1106.61	1105.00	3	1,597	0.19%
2020/05/18	48	1090.63	49	1096.43	1100.00	-1	1,591	-0.06%
2020/05/15	30	1005.97	33	1009.79	1050.00	-3	1,579	-0.19%
2020/05/14	20	962.50	56	954.05	956.00	-36	1,561	-2.31%
2020/05/13	17	940.06	14	942.71	968.00	3	1,554	0.19%
2020/05/12	29	910.41	16	913.56	930.00	13	1,556	0.84%
2020/05/11	26	889.54	26	896.42	918.00	0	1,553	0.00%
2020/05/08	28	851.79	29	853.90	866.00	-1	1,543	-0.06%
2020/05/07	27	850.33	30	850.27	846.00	-3	1,545	-0.19%
2020/05/06	29	850.69	28	853.82	854.00	1	1,561	0.06%
2020/05/05	17	861.12	16	864.81	852.00	1	1,567	0.06%
2020/05/04	39	825.33	45	831.98	846.00	-6	1,566	-0.38%
2020/04/30	38	856.58	47	856.02	838.00	-9	1,567	-0.57%
2020/04/29	29	849.97	38	855.89	876.00	-9	1,541	-0.58%
2020/04/28	35	819.00	36	820.97	831.00	-1	1,530	-0.07%
2020/04/27	17	789.59	28	791.00	799.00	-11	1,530	-0.72%
2020/04/24	40	779.98	27	776.11	783.00	13	1,542	0.84%
2020/04/23	33	754.36	34	757.88	761.00	-1	1,543	-0.06%
2020/04/22	25	728.36	26	731.58	748.00	-1	1,530	-0.07%
2020/04/21	26	741.31	24	744.67	736.00	2	1,538	0.13%
2020/04/20	18	745.94	20	750.50	753.00	-2	1,543	-0.13%
2020/04/17	18	733.78	11	746.00	737.00	7	1,523	0.46%
2020/04/16	19	741.95	18	747.17	730.00	1	1,508	0.07%
2020/04/15	17	755.00	11	771.64	758.00	6	1,492	0.40%
2020/04/14	15	738.07	21	751.24	774.00	-6	1,475	-0.41%
2020/04/13	15	726.47	7	767.14	706.00	8	1,451	0.55%
2020/04/10	19	778.00	9	780.33	779.00	10	1,430	0.70%
2020/04/09	25	796.44	31	799.00	778.00	-6	1,423	-0.42%
2020/04/08	15	795.93	16	796.44	787.00	-1	1,420	-0.07%
2020/04/07	25	806.60	23	808.83	786.00	2	1,417	0.14%
2020/04/06	21	793.95	22	796.77	795.00	-1	1,402	-0.07%
2020/04/01	19	778.47	16	779.06	788.00	3	1,389	0.22%
2020/03/31	17	791.47	32	803.38	770.00	-15	1,375	-1.09%
2020/03/30	33	779.48	38	783.58	802.00	-5	1,339	-0.37%
2020/03/27	31	769.61	25	772.68	780.00	6	1,316	0.46%
2020/03/26	37	704.54	35	709.17	743.00	2	1,274	0.16%
2020/03/25	19	725.58	33	733.09	701.00	-14	1,258	-1.11%
2020/03/24	19	672.84	17	678.82	698.00	2	1,230	0.16%
2020/03/23	47	607.49	45	607.22	635.00	2	1,205	0.17%
2020/03/20	33	650.24	29	657.00	626.00	4	1,187	0.34%
2020/03/19	37	649.86	48	660.31	617.00	-11	1,161	-0.95%
2020/03/18	52	688.10	44	692.84	685.00	8	1,139	0.70%
2020/03/17	58	677.97	88	676.42	672.00	-30	1,118	-2.68%
2020/03/16	48	711.63	31	741.39	684.00	17	1,085	1.57%
2020/03/13	54	721.43	46	726.78	741.00	8	1,065	0.75%
2020/03/12	52	777.06	62	784.45	776.00	-10	1,039	-0.96%
2020/03/11	31	848.97	29	870.41	801.00	2	990	0.20%
2020/03/10	39	842.56	43	845.72	859.00	-4	949	-0.42%
2020/03/09	34	859.29	33	866.94	832.00	1	932	0.11%
2020/03/06	21	881.67	26	885.69	900.00	-5	927	-0.54%
2020/03/05	20	855.85	23	847.74	882.00	-3	922	-0.33%
2020/03/04	11	807.91	10	808.30	802.00	1	899	0.11%
2020/03/03	36	823.83	21	817.48	827.00	15	906	1.66%
2020/03/02	27	781.41	26	782.62	771.00	1	880	0.11%
2020/02/27	36	786.92	19	792.05	779.00	17	870	1.95%
2020/02/26	60	791.92	14	795.79	785.00	46	862	5.33%
2020/02/25	27	777.52	26	780.85	785.00	1	847	0.12%
2020/02/20	3	900.67	2	912.50	903.00	1	823	0.12%
2020/02/19	8	910.13	7	911.14	902.00	1	819	0.12%
2020/02/18	4	910.50	4	911.75	895.00	0	810	0.00%
2020/02/17	4	920.25	6	932.67	925.00	-2	801	-0.25%
2020/02/14	13	952.15	12	955.17	951.00	1	785	0.13%
2020/02/13	26	959.42	28	962.39	952.00	-2	784	-0.25%
2020/02/12	21	951.52	21	950.62	959.00	0	776	0.00%
2020/02/11	9	913.89	8	917.63	910.00	1	754	0.13%
2020/02/10	15	917.93	15	914.47	900.00	0	736	0.00%
2020/02/07	17	922.29	21	924.05	910.00	-4	719	-0.56%
2020/02/06	61	906.49	15	908.93	958.00	46	705	6.52%
2020/02/05	18	842.50	22	846.14	871.00	-4	689	-0.58%
2020/02/04	16	820.38	18	825.39	813.00	-2	671	-0.30%
2020/02/03	20	787.00	16	792.06	804.00	4	660	0.61%
2020/01/31	11	796.00	17	796.06	798.00	-6	651	-0.92%
2020/01/30	28	776.54	34	780.88	766.00	-6	648	-0.93%
2020/01/20	13	812.69	11	806.91	818.00	2	628	0.32%
2020/01/17	20	788.70	18	792.17	788.00	2	605	0.33%
2020/01/16	3	761.00	4	743.75	769.00	-1	584	-0.17%
2020/01/15	4	709.50	5	717.60	707.00	-1	563	-0.18%
2020/01/14	9	710.11	1	711.00	709.00	8	563	1.42%
2020/01/13	2	699.00	7	701.71	723.00	-5	551	-0.91%
2020/01/10	3	664.33	4	665.25	658.00	-1	538	-0.19%
2020/01/09	10	652.60	10	656.00	658.00	0	543	0.00%
2020/01/08	8	621.50	10	626.00	635.00	-2	551	-0.36%
2020/01/07	8	614.50	7	612.71	615.00	1	549	0.18%
2020/01/06	13	620.85	1	620.00	616.00	12	554	2.16%
2020/01/03	2	629.00	1	630.00	632.00	1	550	0.18%
2020/01/02	3	648.33	0	0.00	639.00	3	556	0.54%
2019/12/31	6	652.00	7	655.86	657.00	-1	569	-0.18%
2019/12/30	8	641.13	4	646.25	650.00	4	571	0.70%
2019/12/27	6	632.50	4	632.25	635.00	2	580	0.34%
2019/12/26	2	638.00	1	634.00	635.00	1	589	0.17%
2019/12/24	3	623.67	1	624.00	629.00	2	602	0.33%
2019/12/20	9	609.67	5	610.60	608.00	4	626	0.64%
2019/12/19	10	630.90	9	623.44	612.00	1	625	0.16%
2019/12/18	4	639.00	7	640.29	640.00	-3	622	-0.48%
2019/12/17	7	634.14	7	637.00	630.00	0	630	0.00%
2019/12/16	7	626.57	2	626.00	624.00	5	646	0.77%
2019/12/13	12	639.92	12	639.67	625.00	0	669	0.00%
2019/12/12	8	623.25	10	624.60	628.00	-2	672	-0.30%
2019/12/11	5	627.20	9	623.00	630.00	-4	669	-0.60%
2019/12/10	3	607.00	2	609.00	602.00	1	663	0.15%
2019/12/09	1	607.00	1	602.00	607.00	0	675	0.00%
2019/12/06	1	610.00	1	611.00	606.00	0	681	0.00%
2019/12/05	1	607.00	2	612.00	606.00	-1	680	-0.15%
2019/12/04	1	606.00	0	0.00	614.00	1	687	0.15%
2019/12/03	2	607.00	3	608.33	606.00	-1	691	-0.14%
2019/12/02	16	592.19	8	583.13	601.00	8	684	1.17%
2019/11/29	4	576.25	1	587.00	567.00	3	665	0.45%
2019/11/28	5	579.40	1	580.00	581.00	4	657	0.61%
2019/11/27	4	586.25	6	573.67	581.00	-2	663	-0.30%
2019/11/22	1	542.00	0	0.00	545.00	1	674	0.15%
2019/11/21	4	548.25	0	0.00	551.00	4	690	0.58%
2019/11/20	3	554.00	4	553.75	555.00	-1	705	-0.14%
2019/11/19	2	540.50	0	0.00	545.00	2	705	0.28%
2019/11/15	0	0.00	2	543.00	545.00	-2	723	-0.28%
2019/11/14	0	0.00	1	535.00	538.00	-1	725	-0.14%
2019/11/12	1	524.00	5	530.60	533.00	-4	725	-0.55%
2019/11/11	1	501.00	2	529.00	529.00	-1	723	-0.14%
2019/11/07	0	0.00	0.8	506.00	509.00	-0.8	737	-0.11%
2019/10/31	2	491.50	0	0.00	490.00	2	749	0.27%
2019/10/29	0	0.00	1	504.00	502.00	-1	748	-0.13%
2019/10/28	2	498.25	0	0.00	498.50	2	741	0.27%
2019/10/25	2	498.25	2	500.50	500.00	0	744	0.00%
2019/10/24	2	489.75	1	492.00	490.00	1	743	0.13%
2019/10/22	3	509.67	1	503.00	503.00	2	739	0.27%
2019/10/21	1	520.00	0	0.00	512.00	1	739	0.14%
2019/10/18	1	528.00	0	0.00	533.00	1	744	0.13%
2019/10/17	1	515.00	4	532.50	537.00	-3	757	-0.40%
2019/10/16	8	526.88	4	522.25	522.00	4	755	0.53%
2019/10/15	6	513.83	1	503.00	503.00	5	745	0.67%
2019/10/14	4	505.25	4	510.25	518.00	0	761	0.00%
2019/10/07	0	0.00	2	501.50	508.00	-2	800	-0.25%
2019/10/04	0	0.00	4	495.50	496.00	-4	806	-0.50%
2019/10/03	2	495.50	1	493.50	492.50	1	804	0.12%
2019/10/02	1	493.00	2	487.25	493.00	-1	799	-0.13%
2019/09/27	0	0.00	1	491.00	485.00	-1	804	-0.12%
2019/09/26	1	488.50	4	490.63	488.50	-3	805	-0.37%
2019/09/25	3	488.17	1	489.00	486.00	2	812	0.25%
2019/09/24	0	0.00	11	477.82	479.50	-11	813	-1.35%
2019/09/23	3	478.17	1	478.50	480.00	2	818	0.24%
2019/09/20	10	466.55	1	474.00	477.00	9	835	1.08%
2019/09/19	3	462.83	3	464.83	464.00	0	854	0.00%
2019/09/18	15	455.10	31	457.98	454.50	-16	850	-1.88%
2019/09/12	4	484.00	11	483.23	486.00	-7	874	-0.80%
2019/09/11	2	485.75	3	484.00	485.50	-1	894	-0.11%
2019/09/10	1	478.00	0	0.00	475.00	1	901	0.11%
2019/09/09	0	0.00	5	487.60	488.00	-5	907	-0.55%
2019/09/06	2	488.25	5	501.40	484.50	-3	923	-0.32%
2019/09/05	8	498.00	1	505.00	498.00	7	930	0.75%
2019/09/04	0	0.00	1	500.00	508.00	-1	937	-0.11%
2019/09/03	0	0.00	7	495.93	496.50	-7	964	-0.73%
2019/09/02	0	0.00	2	501.00	509.00	-2	983	-0.20%
2019/08/30	1	505.00	3	507.33	505.00	-2	992	-0.20%
2019/08/29	2	485.00	1	485.50	489.00	1	992	0.10%
2019/08/28	2	479.00	1	479.00	479.00	1	997	0.10%
2019/08/26	23	492.37	8	490.56	481.00	15	1,022	1.47%
2019/08/23	29	535.90	25	532.16	518.00	4	1,029	0.39%
2019/08/22	18	553.17	30	572.77	551.00	-12	1,040	-1.15%
2019/08/21	35	576.40	4	579.00	570.00	31	1,035	2.99%
2019/08/20	6	570.00	33	578.94	570.00	-27	1,034	-2.61%
2019/08/19	9	569.22	15	565.33	571.00	-6	1,027	-0.58%
2019/08/16	0	0.00	3	555.00	555.00	-3	1,030	-0.29%
2019/08/15	2	535.00	2	534.00	545.00	0	1,040	0.00%
2019/08/14	3	556.00	1	563.00	556.00	2	1,055	0.19%
2019/08/13	2	563.50	1	550.00	550.00	1	1,060	0.09%
2019/08/12	8	569.00	5	566.60	566.00	3	1,052	0.29%
2019/08/08	17	541.29	9	532.44	538.00	8	1,028	0.78%
2019/08/07	8	526.50	1	532.00	526.00	7	1,029	0.68%
2019/08/06	0	0.00	3	537.00	537.00	-3	1,028	-0.29%
2019/08/05	0	0.00	21	531.19	535.00	-21	1,030	-2.04%
2019/08/02	8	518.38	18	517.61	530.00	-10	1,031	-0.97%
2019/08/01	4	523.25	9	527.11	524.00	-5	1,033	-0.48%
2019/07/31	10	527.70	7	519.14	535.00	3	1,030	0.29%
2019/07/30	1	525.00	16	528.31	525.00	-15	1,026	-1.46%
2019/07/29	12	533.33	4	532.00	537.00	8	1,025	0.78%
2019/07/26	0	0.00	2	527.50	522.00	-2	1,022	-0.20%
2019/07/25	1	538.00	0	0.00	535.00	1	1,030	0.10%
2019/07/24	11	536.09	1	534.00	537.00	10	1,029	0.97%
2019/07/23	10	538.40	4	540.75	536.00	6	1,040	0.58%
2019/07/22	27	533.33	5	534.80	532.00	22	1,036	2.12%
2019/07/19	13	552.00	34	545.97	539.00	-21	1,034	-2.03%
2019/07/18	2	552.50	9	551.22	553.00	-7	1,019	-0.69%
2019/07/17	28	552.68	8	557.75	562.00	20	1,014	1.97%
2019/07/16	25	553.92	27	553.15	555.00	-2	1,009	-0.20%
2019/07/15	10	544.90	6	547.50	552.00	4	995	0.40%
2019/07/12	19	525.79	33	523.18	532.00	-14	974	-1.44%
2019/07/11	32	533.31	39	531.08	520.00	-7	965	-0.72%
2019/07/10	69	513.61	7	519.43	517.00	62	953	6.51%
2019/07/09	7	491.29	29	499.07	490.00	-22	936	-2.35%
2019/07/08	62	502.08	15	499.40	500.00	47	934	5.03%
2019/07/05	34	497.51	11	492.36	503.00	23	935	2.46%
2019/07/04	4	496.50	19	501.18	493.00	-15	930	-1.61%
2019/07/03	37	491.73	7	492.36	498.00	30	928	3.23%
2019/07/02	14	498.57	22	496.70	493.00	-8	924	-0.87%
2019/07/01	32	503.50	21	508.05	504.00	11	928	1.19%
2019/06/28	11	483.59	2	481.00	484.00	9	923	0.97%
2019/06/27	47	487.47	41	487.07	486.00	6	919	0.65%
2019/06/26	36	455.83	32	467.55	474.00	4	902	0.44%
2019/06/25	25	464.98	30	462.95	460.00	-5	875	-0.57%
2019/06/24	6	464.33	11	460.36	464.00	-5	865	-0.58%
2019/06/21	64	457.24	47	479.29	452.00	17	854	1.99%
2019/06/20	23	485.39	32	483.97	482.00	-9	833	-1.08%
2019/06/19	97	479.37	36	480.40	481.50	61	837	7.29%
2019/06/18	22	467.36	50	475.51	461.00	-28	824	-3.40%
2019/06/17	25	470.62	15	475.07	480.00	10	839	1.19%
2019/06/14	24	482.25	27	487.65	480.00	-3	840	-0.36%
2019/06/13	3	498.33	63	496.97	496.00	-60	830	-7.23%
2019/06/12	2	508.50	18	511.39	508.00	-16	829	-1.93%
2019/06/11	41	510.54	6	511.08	520.00	35	825	4.24%
2019/06/10	5	502.00	32	502.39	491.00	-27	813	-3.32%
2019/06/06	35	495.09	4	512.50	487.50	31	797	3.89%
2019/06/05	26	517.27	7	526.86	513.00	19	798	2.38%
2019/06/04	23	525.39	5	521.60	519.00	18	807	2.23%
2019/06/03	16	555.81	14	547.07	543.00	2	806	0.25%
2019/05/31	30	561.77	28	557.18	562.00	2	809	0.25%
2019/05/30	35	531.40	42	533.71	532.00	-7	778	-0.90%
2019/05/29	93	527.87	15	513.60	531.00	78	763	10.22%
2019/05/28	0	0.00	1	486.00	483.50	-1	751	-0.13%
2019/05/27	1	478.00	31	477.48	486.00	-30	762	-3.93%
2019/05/24	2	486.50	21	487.93	486.00	-19	775	-2.45%
2019/05/23	0	0.00	39	476.40	481.50	-39	774	-5.04%
2019/05/22	9	470.94	17	470.21	473.00	-8	781	-1.02%
2019/05/21	79	439.56	15	442.50	454.00	64	782	8.18%
2019/05/20	33	454.14	22	477.32	451.00	11	770	1.43%
2019/05/17	2	491.50	3	489.50	489.00	-1	769	-0.13%
2019/05/16	0	0.00	2	513.50	499.50	-2	782	-0.26%
2019/05/15	2	508.00	2	505.00	510.00	0	786	0.00%
2019/05/14	3	496.67	4	499.75	496.00	-1	802	-0.12%
2019/05/13	13	497.12	5	503.10	501.00	8	820	0.98%
2019/05/10	19	501.71	6	496.75	499.00	13	831	1.56%
2019/05/09	9	507.78	19	513.26	500.00	-10	850	-1.18%
2019/05/08	5	519.40	1	525.00	528.00	4	865	0.46%
2019/05/06	2	528.00	7	527.29	521.00	-5	899	-0.56%
2019/05/03	2	548.00	2	545.00	543.00	0	936	0.00%
2019/05/02	26	543.65	0	0.00	549.00	26	939	2.77%
2019/04/29	2	515.50	56	520.63	530.00	-54	937	-5.76%
2019/04/25	6	552.50	18	553.39	549.00	-12	934	-1.28%
2019/04/24	1	568.00	7	559.71	554.00	-6	938	-0.64%
2019/04/23	0	0.00	3	568.00	568.00	-3	952	-0.31%
2019/04/22	7	550.86	7	554.00	566.00	0	972	0.00%
2019/04/19	9	562.00	4	560.50	556.00	5	974	0.51%
2019/04/18	1	549.00	0	0.00	551.00	1	976	0.10%
2019/04/17	9	555.67	7	557.14	553.00	2	982	0.20%
2019/04/16	11	549.64	41	550.05	550.00	-30	983	-3.05%
2019/04/15	15	558.20	10	560.70	560.00	5	977	0.51%
2019/04/12	8	549.88	4	552.50	549.00	4	984	0.41%
2019/04/11	20	554.75	17	554.12	550.00	3	995	0.30%
2019/04/10	46	567.78	6	568.83	563.00	40	991	4.04%
2019/04/09	1	583.00	15	589.87	576.00	-14	998	-1.40%
2019/04/08	4	606.25	2	602.00	595.00	2	999	0.20%
2019/04/03	1	583.00	53	593.81	581.00	-52	995	-5.22%
2019/04/02	27	584.67	4	587.25	589.00	23	980	2.35%
2019/04/01	28	568.25	1	568.00	569.00	27	971	2.78%
2019/03/29	0	0.00	2	558.00	565.00	-2	968	-0.21%
2019/03/28	2	557.00	6	554.00	552.00	-4	973	-0.41%
2019/03/27	10	563.20	5	558.40	563.00	5	976	0.51%
2019/03/26	7	556.57	4	563.25	555.00	3	982	0.31%
2019/03/25	22	576.77	0	0.00	576.00	22	972	2.26%
2019/03/22	0	0.00	15	591.07	591.00	-15	970	-1.55%
2019/03/21	2	577.50	2	581.00	581.00	0	961	0.00%
2019/03/20	10	581.90	81	587.07	577.00	-71	962	-7.37%
2019/03/19	26	544.27	7	559.14	563.00	19	940	2.02%
2019/03/18	14	543.07	0	0.00	544.00	14	933	1.50%
2019/03/15	45	523.18	21	529.57	529.00	24	929	2.58%
2019/03/14	4	545.25	17	540.65	540.00	-13	919	-1.41%
2019/03/13	10	541.60	44	541.39	536.00	-34	924	-3.68%
2019/03/12	2	563.00	4	563.75	560.00	-2	921	-0.22%
2019/03/11	1	554.00	25	563.04	556.00	-24	958	-2.50%
2019/03/08	19	539.26	17	548.59	561.00	2	958	0.21%
2019/03/07	3	543.67	3	542.00	533.00	0	944	0.00%
2019/03/06	13	555.00	15	573.53	551.00	-2	942	-0.21%
2019/03/05	1	579.00	15	577.93	576.00	-14	946	-1.48%
2019/03/04	20	572.40	1	571.00	570.00	19	958	1.98%
2019/02/27	37	570.51	23	574.48	586.00	14	970	1.44%
2019/02/26	37	571.81	15	582.20	566.00	22	965	2.28%
2019/02/25	49	586.82	54	581.89	586.00	-5	973	-0.51%
2019/02/22	9	608.44	29	609.10	605.00	-20	977	-2.05%
2019/02/21	17	609.06	9	616.89	610.00	8	993	0.80%
2019/02/20	22	618.77	7	641.29	619.00	15	1,004	1.49%
2019/02/19	7	634.57	18	633.50	638.00	-11	1,017	-1.08%
2019/02/18	19	640.37	1	649.00	631.00	18	1,032	1.74%
2019/02/15	19	638.95	16	654.50	629.00	3	1,067	0.28%
2019/02/14	0	0.00	22	658.91	648.00	-22	1,116	-1.97%
2019/02/13	48	647.85	5	650.80	668.00	43	1,150	3.74%
2019/02/12	10	629.70	21	628.38	621.00	-11	1,157	-0.95%
2019/02/11	12	625.83	28	626.68	638.00	-16	1,165	-1.37%
2019/01/30	25	586.88	28	586.18	598.00	-3	1,175	-0.26%
2019/01/29	25	557.44	6	565.67	553.00	19	1,177	1.61%
2019/01/28	16	582.13	10	585.00	566.00	6	1,176	0.51%
2019/01/25	26	602.77	13	599.69	589.00	13	1,190	1.09%
2019/01/24	36	607.42	113	603.04	614.00	-77	1,198	-6.42%	大賣/
2019/01/23	4	554.00	3	561.33	575.00	1	1,191	0.08%
2019/01/22	3	551.00	5	547.60	552.00	-2	1,209	-0.17%
2019/01/21	4	556.50	2	554.00	555.00	2	1,243	0.16%
2019/01/18	5	545.20	5	543.60	545.00	0	1,277	0.00%
2019/01/17	5	548.40	50	548.84	541.00	-45	1,296	-3.47%
2019/01/16	33	558.94	27	548.27	556.00	6	1,323	0.45%
2019/01/15	20	538.85	17	536.35	546.00	3	1,329	0.23%
2019/01/14	35	520.69	6	531.50	540.00	29	1,339	2.17%
2019/01/11	13	508.15	4	503.63	506.00	9	1,344	0.67%
2019/01/10	4	502.50	0	0.00	505.00	4	1,349	0.30%
2019/01/09	32	501.91	3	499.00	507.00	29	1,361	2.13%
2019/01/08	15	494.27	3	493.33	492.50	12	1,378	0.87%
2019/01/07	60	491.40	12	488.79	481.50	48	1,396	3.44%
2019/01/04	36	460.88	11	463.14	481.00	25	1,415	1.77%
2019/01/03	3	467.50	63	483.97	469.00	-60	1,432	-4.19%
2019/01/02	9	505.11	2	500.00	499.00	7	1,439	0.49%
2018/12/28	27	510.52	2	512.00	500.00	25	1,451	1.72%
2018/12/27	25	500.66	1	504.00	494.50	24	1,458	1.65%
2018/12/26	4	494.75	2	486.00	480.00	2	1,481	0.13%
2018/12/25	1	478.00	1	481.00	483.00	0	1,508	0.00%
2018/12/24	3	492.67	14	492.46	489.50	-11	1,514	-0.73%
2018/12/21	14	490.46	8	486.94	504.00	6	1,543	0.39%
2018/12/20	4	483.13	21	487.64	482.50	-17	1,540	-1.10%
2018/12/19	26	493.54	3	500.67	500.00	23	1,537	1.50%
2018/12/18	1	487.00	1	478.00	478.00	0	1,533	0.00%
2018/12/17	0	0.00	2	491.25	486.50	-2	1,548	-0.13%
2018/12/14	3	481.50	5	485.10	493.00	-2	1,561	-0.13%
2018/12/13	4	485.38	6	487.50	484.00	-2	1,575	-0.13%
2018/12/12	7	475.14	27	477.35	477.50	-20	1,575	-1.27%
2018/12/11	2	456.75	0	0.00	455.50	2	1,574	0.13%
2018/12/10	2	448.25	12	455.88	454.00	-10	1,578	-0.63%
2018/12/07	20	467.80	0	0.00	464.00	20	1,586	1.26%
2018/12/06	14	457.43	10	463.95	458.50	4	1,587	0.25%
2018/12/05	6	473.58	8	474.44	474.50	-2	1,590	-0.13%
2018/12/04	48	519.05	56	506.34	489.00	-8	1,592	-0.50%
2018/12/03	11	497.68	6	502.58	494.50	5	1,561	0.32%
2018/11/30	11	488.32	28	487.91	492.00	-17	1,555	-1.09%
2018/11/29	30	489.58	3	493.17	485.50	27	1,566	1.72%
2018/11/28	4	487.63	5	492.20	480.00	-1	1,567	-0.06%
2018/11/27	2	473.00	11	472.32	484.00	-9	1,573	-0.57%
2018/11/26	45	468.34	12	469.54	475.00	33	1,567	2.11%
2018/11/23	7	461.29	6	460.08	447.50	1	1,559	0.06%
2018/11/22	2	457.00	4	463.25	462.00	-2	1,551	-0.13%
2018/11/21	2	446.75	10	454.25	463.00	-8	1,551	-0.52%
2018/11/20	9	452.83	10	463.75	444.00	-1	1,534	-0.07%
2018/11/19	16	461.28	10	468.45	479.50	6	1,515	0.40%
2018/11/16	5	441.80	5	449.80	448.00	0	1,488	0.00%
2018/11/15	10	443.70	16	445.66	448.00	-6	1,464	-0.41%
2018/11/14	18	440.83	29	443.66	441.00	-11	1,445	-0.76%
2018/11/13	34	430.10	30	429.33	443.50	4	1,408	0.28%
2018/11/12	21	439.38	5	457.10	426.00	16	1,343	1.19%
2018/11/09	6	482.25	70	476.10	473.00	-64	1,302	-4.91%
2018/11/08	47	512.87	6	520.17	524.00	41	1,275	3.21%
2018/11/07	23	487.63	4	487.88	488.00	19	1,249	1.52%
2018/11/06	9	491.39	33	505.82	467.00	-24	1,228	-1.95%
2018/11/05	31	492.26	9	490.83	510.00	22	1,206	1.82%
2018/11/02	5	490.90	27	493.24	493.00	-22	1,187	-1.85%
2018/11/01	21	458.67	7	456.14	464.00	14	1,161	1.20%
2018/10/31	8	420.31	11	427.23	427.50	-3	1,133	-0.26%
2018/10/30	15	384.00	39	393.83	395.00	-24	1,105	-2.17%
2018/10/29	42	370.73	29	371.16	386.00	13	1,093	1.19%
2018/10/26	17	404.62	29	416.69	386.00	-12	1,059	-1.13%
2018/10/25	28	415.13	24	412.13	412.00	4	1,022	0.39%
2018/10/24	31	462.97	12	464.63	457.50	19	1,004	1.89%
2018/10/23	5	445.30	2	453.00	433.00	3	974	0.31%
2018/10/22	7	450.64	14	447.71	451.00	-7	980	-0.71%
2018/10/19	10	418.75	10	442.75	471.50	0	960	0.00%
2018/10/18	3	435.83	8	435.25	429.00	-5	938	-0.53%
2018/10/17	3	463.00	7	459.00	441.00	-4	925	-0.43%
2018/10/16	11	457.77	2	460.25	449.50	9	909	0.99%
2018/10/15	15	434.23	28	435.09	440.00	-13	891	-1.46%
2018/10/12	4	445.38	14	428.39	448.00	-10	876	-1.14%
2018/10/11	16	393.25	39	397.09	407.50	-23	870	-2.64%
2018/10/09	42	409.31	20	418.63	419.00	22	855	2.57%
2018/10/08	5	426.90	35	433.27	421.50	-30	849	-3.53%
2018/10/05	11	444.14	14	440.07	446.50	-3	839	-0.36%
2018/10/04	44	451.22	3	442.00	452.00	41	822	4.98%
2018/10/03	21	467.24	0	0.00	465.00	21	800	2.62%
2018/10/01	7	505.29	2	499.00	497.50	5	778	0.64%
2018/09/28	5	544.00	4	540.25	537.00	1	763	0.13%
2018/09/26	1	534.00	0	0.00	534.00	1	744	0.13%
2018/09/21	0	0.00	7	536.57	540.00	-7	754	-0.93%
2018/09/19	11	520.00	1	514.00	514.00	10	745	1.34%
2018/09/18	1	539.00	0	0.00	512.00	1	733	0.14%
2018/09/17	2	559.50	12	554.75	561.00	-10	733	-1.36%
2018/09/14	2	541.50	7	544.57	541.00	-5	737	-0.68%
2018/09/13	30	566.40	3	561.67	558.00	27	738	3.66%
2018/09/11	24	529.46	3	526.33	543.00	21	742	2.83%
2018/09/10	6	516.17	5	511.20	508.00	1	742	0.13%
2018/09/07	10	519.20	3	510.00	510.00	7	733	0.95%
2018/09/06	2	547.50	2	552.50	550.00	0	730	0.00%
2018/09/05	7	568.86	4	582.50	550.00	3	743	0.40%
2018/09/04	5	566.60	4	569.25	566.00	1	739	0.14%
2018/09/03	2	542.50	16	567.31	573.00	-14	734	-1.91%
2018/08/31	7	521.29	1	525.00	534.00	6	710	0.84%
2018/08/30	1	535.00	8	519.50	513.00	-7	706	-0.99%
2018/08/28	1	523.00	6	513.00	513.00	-5	708	-0.71%
2018/08/27	0	0.00	2	483.00	483.50	-2	687	-0.29%
2018/08/24	1	446.00	0	0.00	447.00	1	680	0.15%
2018/08/22	0	0.00	1	439.00	443.00	-1	688	-0.15%
2018/08/21	1	435.00	0	0.00	430.00	1	687	0.15%
2018/08/20	2	456.75	0	0.00	440.00	2	685	0.29%
2018/08/16	1	492.00	0	0.00	486.00	1	687	0.15%
2018/08/15	0	0.00	2	501.00	501.00	-2	693	-0.29%
2018/08/14	0	0.00	1	496.00	498.00	-1	692	-0.14%
2018/08/13	1	462.00	2	477.50	477.00	-1	688	-0.15%
2018/08/08	1	469.00	10	469.40	470.00	-9	675	-1.33%
2018/08/07	0	0.00	3	469.67	464.00	-3	674	-0.44%
2018/08/06	1	463.00	1	468.50	474.50	0	675	0.00%
2018/08/03	1	476.00	1	470.50	461.00	0	676	0.00%
2018/08/02	2	487.00	4	489.88	488.00	-2	661	-0.30%
2018/08/01	2	493.50	0	0.00	491.50	2	657	0.30%
2018/07/31	5	496.80	12	500.79	509.00	-7	655	-1.07%
2018/07/30	0	0.00	11	490.91	487.50	-11	651	-1.69%
2018/07/27	19	515.42	19	518.79	507.00	0	644	0.00%
2018/07/26	12	500.67	0	0.00	499.50	12	620	1.93%
2018/07/25	9	499.11	11	505.00	485.00	-2	610	-0.33%
2018/07/23	0	0.00	2	479.75	477.00	-2	612	-0.33%
2018/07/19	8	498.75	6	486.83	479.50	2	614	0.33%
2018/07/18	16	504.94	17	491.26	503.00	-1	603	-0.17%
2018/07/17	4	503.00	6	513.00	521.00	-2	581	-0.34%
2018/07/16	4	505.50	2	498.50	505.00	2	568	0.35%
2018/07/13	1	466.00	1	472.50	472.50	0	554	0.00%
2018/07/12	1	455.50	1	461.50	464.00	0	555	0.00%
2018/07/11	2	449.50	2	457.25	459.50	0	565	0.00%
2018/07/10	4	453.63	2	452.50	446.00	2	564	0.35%
2018/07/09	2	451.00	2	460.25	465.00	0	556	0.00%
2018/07/06	1	437.00	5	454.60	452.00	-4	566	-0.71%
2018/07/05	1	457.00	2	455.50	453.50	-1	564	-0.18%
2018/07/04	3	458.83	6	455.25	459.50	-3	563	-0.53%
2018/07/03	1	469.00	12	465.67	465.00	-11	560	-1.96%
2018/07/02	3	463.33	2	466.25	453.00	1	548	0.18%
2018/06/29	1	450.00	1	459.00	487.00	0	542	0.00%
2018/06/28	6	451.92	1	445.00	445.00	5	524	0.95%
2018/06/26	0	0.00	1.1	459.72	457.00	-1.1	513	-0.22%
2018/06/22	11	451.77	1	454.00	458.00	10	500	2.00%
2018/06/21	1	441.00	1	457.00	455.00	0	499	0.00%
2018/06/20	3	426.00	13	443.81	430.00	-10	488	-2.05%
2018/06/19	1	461.50	1	451.00	450.00	0	484	0.00%
2018/06/15	18	426.11	3	422.67	423.00	15	478	3.14%
2018/06/14	8	428.56	12	426.17	422.00	-4	472	-0.85%
2018/06/13	5	433.40	4	427.88	436.00	1	471	0.21%
2018/06/12	1	417.00	2	405.00	417.00	-1	483	-0.21%
2018/06/11	1	382.00	0	0.00	379.50	1	472	0.21%
2018/06/08	3	393.50	1	389.00	389.00	2	475	0.42%
2018/06/07	4	398.63	3	399.83	398.50	1	479	0.21%
2018/06/06	6	386.25	4	385.75	389.50	2	471	0.42%
2018/06/05	7	387.21	2	380.25	390.00	5	462	1.08%
2018/06/01	0	0.00	2	372.25	369.50	-2	441	-0.45%
2018/05/31	0	0.00	21	374.48	375.00	-21	440	-4.77%
2018/05/30	0	0.00	12.5	361.89	362.00	-12.5	429	-2.90%
2018/05/25	1	362.00	0	0.00	358.00	1	431	0.23%
2018/05/24	0	0.00	1	359.00	359.00	-1	428	-0.23%
2018/05/23	1	330.00	1	337.00	341.50	0	421	0.00%
2018/05/22	10	329.70	1	326.50	326.50	9	415	2.16%
2018/05/21	1	317.00	1	323.00	323.00	0	419	0.00%
2018/05/18	1	317.00	4	317.00	320.00	-3	431	-0.70%
2018/05/16	2	318.00	2	318.00	318.00	0	461	0.00%
2018/05/15	0	0.00	1	328.00	319.00	-1	467	-0.21%
2018/05/14	0	0.00	9	322.28	326.00	-9	477	-1.89%
2018/05/11	6	319.58	1	321.50	320.00	5	480	1.04%
2018/05/09	2	323.75	0	0.00	328.50	2	476	0.42%
2018/05/08	1	327.00	0	0.00	323.50	1	477	0.21%
2018/05/07	2	323.50	1	321.00	321.00	1	474	0.21%
2018/05/04	2	329.25	0	0.00	325.00	2	468	0.43%
2018/05/02	0	0.00	1	343.50	344.50	-1	464	-0.22%
2018/04/30	0	0.00	2	345.00	345.00	-2	466	-0.43%
2018/04/27	2	338.25	1	350.00	338.00	1	468	0.21%
2018/04/26	5	333.40	3	337.17	339.50	2	462	0.43%
2018/04/25	3	319.67	2	329.00	321.00	1	454	0.22%
2018/04/24	1	329.50	1	335.50	340.00	0	448	0.00%
2018/04/23	1	347.00	2	347.00	344.50	-1	447	-0.22%
2018/04/20	1	353.50	3	350.83	347.00	-2	450	-0.44%
2018/04/19	1	358.50	1	353.50	355.00	0	448	0.00%
2018/04/18	1	359.00	1	355.00	355.00	0	449	0.00%
2018/04/17	5	358.40	3	353.33	353.00	2	453	0.44%
2018/04/16	1	363.00	2	371.75	370.50	-1	445	-0.22%
2018/04/13	2	365.00	0	0.00	358.50	2	441	0.45%
2018/04/12	1	361.00	2	365.25	368.00	-1	441	-0.23%
2018/04/11	0	0.00	1	359.00	353.00	-1	441	-0.23%
2018/04/10	0	0.00	1	360.00	358.00	-1	463	-0.22%
2018/04/09	0	0.00	3	360.17	359.00	-3	466	-0.64%
2018/04/03	0	0.00	60	350.33	356.50	-60	465	-12.90%
2018/04/02	1	359.00	1	356.00	356.00	0	466	0.00%
2018/03/30	0	0.00	3	369.00	363.50	-3	465	-0.64%
2018/03/29	1	371.00	3	372.17	369.50	-2	467	-0.43%
2018/03/28	1	372.00	2	374.25	373.00	-1	467	-0.21%
2018/03/27	24	375.19	2	380.25	373.50	22	469	4.69%
2018/03/26	0	0.00	2	382.00	382.00	-2	457	-0.44%
2018/03/23	4	360.63	3	361.00	359.50	1	450	0.22%
2018/03/22	7	370.71	0	0.00	374.00	7	459	1.52%
2018/03/21	3	368.50	2	376.00	366.00	1	458	0.22%
2018/03/20	8	366.38	2	365.50	370.00	6	475	1.26%
2018/03/19	1	366.50	2	364.00	365.50	-1	486	-0.21%
2018/03/16	7	365.36	3	364.17	360.00	4	483	0.83%
2018/03/15	1	342.00	1	348.00	347.00	0	463	0.00%
2018/03/14	1	339.50	1	345.50	352.00	0	486	0.00%
2018/03/12	1	335.00	21	334.83	335.50	-20	487	-4.10%
2018/03/08	0	0.00	1	340.00	340.00	-1	495	-0.20%
2018/03/07	0	0.00	25	332.62	336.00	-25	496	-5.03%
2018/03/06	1	334.00	1	334.50	334.50	0	503	0.00%
2018/02/23	2	325.25	3	326.50	326.00	-1	522	-0.19%
2018/02/22	2	318.00	1	321.00	322.50	1	530	0.19%
2018/02/21	2	311.75	1	316.00	325.00	1	539	0.19%
2018/02/12	0	0.00	1	301.50	304.50	-1	538	-0.19%
2018/02/09	12	268.29	3	285.00	289.00	9	554	1.62%
2018/02/08	11	302.77	7	297.00	296.00	4	543	0.74%
2018/02/07	3	318.33	6	322.00	314.00	-3	532	-0.56%
2018/02/06	4	325.13	5	327.80	315.50	-1	532	-0.19%
2018/02/05	3	335.17	3	338.50	343.50	0	529	0.00%
2018/02/01	3	354.33	1	350.00	350.00	2	545	0.37%
2018/01/31	1	353.00	1	356.00	356.50	0	563	0.00%
2018/01/29	1	360.00	1	361.00	361.00	0	573	0.00%
2018/01/26	0	0.00	1	357.50	359.00	-1	586	-0.17%
2018/01/24	1	364.50	3	362.17	362.00	-2	622	-0.32%
2018/01/23	1	368.00	1	370.00	363.00	0	637	0.00%
2018/01/18	13	366.54	0	0.00	360.50	13	686	1.89%
2018/01/17	8	365.25	2	363.75	364.00	6	720	0.83%
2018/01/16	1	361.00	0	0.00	365.00	1	726	0.14%
2018/01/15	0	0.00	1	360.00	360.50	-1	727	-0.14%
2018/01/12	1	360.00	1	363.00	354.50	0	735	0.00%
2018/01/10	10	347.00	0	0.00	341.00	10	743	1.35%
2018/01/09	15	350.50	1	348.50	348.50	14	778	1.80%
2018/01/05	5	373.60	1	365.00	364.00	4	791	0.51%
2018/01/02	0	0.00	10	357.50	358.50	-10	782	-1.28%