祥碩 (5269)-富邦券商分點個股進出

台股 » 個股 » 祥碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

祥碩

(5269)

可現股當沖

股價
1680
漲跌
▲50
漲幅
+3.07%
成交量
1,367張
產業
上市半導體類股
500人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

祥碩 (5269)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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	7	1647.86	32.6	1658.40	1630.00	-25.6	960	-2.66%
2024/11/19	2	1602.50	77.5	1606.34	1620.00	-75.5	961	-7.86%
2024/11/18	1	1609.98	118	1618.09	1600.00	-117	974	-12.01%	大賣/鉅額交易
2024/11/15	0	0.00	178.3	1656.67	1655.00	-178.3	991	-17.99%	大賣/鉅額交易
2024/11/14	10	1662.50	177.5	1654.01	1650.00	-167.5	1,015	-16.50%	大賣/鉅額交易
2024/11/13	77	1710.97	100.1	1717.80	1710.00	-23.1	1,006	-2.29%
2024/11/12	5	1779.98	5.1	1796.48	1720.00	-0.1	1,013	-0.01%
2024/11/11	4.4	1795.00	2.1	1804.65	1795.00	2.3	993	0.23%
2024/11/08	39	1807.56	1.6	1812.76	1785.00	37.4	1,005	3.72%
2024/11/07	95	1737.13	4	1767.69	1795.00	91	1,002	9.07%
2024/11/06	0.1	1665.00	0.2	1665.00	1675.00	-0.1	991	-0.01%
2024/11/05	53	1672.08	0.5	1637.61	1650.00	52.5	1,001	5.24%
2024/11/04	0	0.00	0.3	1618.34	1630.00	-0.3	1,016	-0.03%
2024/11/01	3	1590.01	2.2	1584.55	1600.00	0.8	1,016	0.08%
2024/10/30	58	1649.40	0	0.00	1630.00	58	1,020	5.68%
2024/10/29	4	1597.50	25.3	1589.06	1595.00	-21.3	1,023	-2.08%
2024/10/28	4	1640.00	113	1647.48	1645.00	-109	1,027	-10.61%	大賣/鉅額交易
2024/10/25	3	1663.33	0	0.00	1680.00	3	1,025	0.29%
2024/10/24	0	1695.00	0	0.00	1695.00	0	1,021	0.00%
2024/10/23	88.3	1718.32	2.2	1713.40	1710.00	86.2	1,027	8.38%
2024/10/22	240.6	1715.04	28	1719.65	1740.00	212.6	1,026	20.72%	大買/鉅額交易
2024/10/21	10	1616.00	6	1614.06	1655.00	4	1,014	0.39%
2024/10/18	10.1	1546.49	76.3	1526.28	1505.00	-66.2	1,002	-6.61%
2024/10/17	12	1612.92	50.2	1601.20	1585.00	-38.2	1,001	-3.81%
2024/10/16	52	1605.19	2	1609.94	1625.00	50	1,004	4.98%
2024/10/15	26	1626.54	47.3	1631.85	1610.00	-21.3	1,005	-2.11%
2024/10/14	49	1665.10	3	1620.00	1660.00	46	999	4.60%
2024/10/11	29	1564.31	108	1564.54	1565.00	-79	985	-8.02%	大賣/
2024/10/09	0.3	1548.46	19	1553.95	1540.00	-18.7	989	-1.89%
2024/10/08	0	1535.00	36.5	1537.88	1575.00	-36.5	992	-3.68%
2024/10/07	20	1568.24	61	1562.21	1580.00	-41	996	-4.12%
2024/10/04	3	1583.34	0	0.00	1575.00	3	1,011	0.30%
2024/10/01	0	1580.00	36	1582.92	1580.00	-36	1,014	-3.55%
2024/09/30	3	1671.68	35.3	1650.83	1615.00	-32.3	1,032	-3.12%
2024/09/27	57.2	1718.22	0	0.00	1710.00	57.2	1,034	5.53%
2024/09/26	61	1653.69	3	1665.00	1685.00	58	1,028	5.64%
2024/09/25	151	1619.37	1	1629.58	1630.00	150	1,016	14.75%	大買/鉅額交易
2024/09/24	2	1525.00	2	1515.00	1520.00	0	1,005	0.00%
2024/09/23	11	1482.73	1	1490.00	1490.00	10	996	1.00%
2024/09/20	0	1500.00	5	1503.00	1480.00	-5	1,006	-0.50%
2024/09/19	2.6	1541.43	0	0.00	1550.00	2.6	1,003	0.26%
2024/09/18	0.6	1485.09	15	1479.33	1475.00	-14.4	1,013	-1.42%
2024/09/16	0	0.00	5.2	1559.21	1525.00	-5.2	1,023	-0.50%
2024/09/13	0	1570.00	1	1560.00	1570.00	-1	1,038	-0.10%
2024/09/12	0	0.00	20	1576.00	1585.00	-20	1,061	-1.88%
2024/09/11	1	1495.00	12	1478.75	1490.00	-11	1,065	-1.03%
2024/09/10	1	1519.80	37	1499.46	1500.00	-36	1,073	-3.35%
2024/09/09	4	1477.50	9.1	1467.37	1470.00	-5.1	1,088	-0.47%
2024/09/05	2.8	1561.96	0	0.00	1555.00	2.8	1,076	0.26%
2024/09/04	27	1594.24	1	1600.00	1560.00	26	1,078	2.41%
2024/09/03	6	1760.00	79.1	1783.31	1730.00	-73.1	1,056	-6.92%
2024/09/02	9	1751.11	2	1777.48	1735.00	7	1,046	0.67%
2024/08/30	16	1780.68	0	0.00	1770.00	16	1,048	1.53%
2024/08/29	4.9	1746.84	0	1760.00	1750.00	4.9	1,043	0.47%
2024/08/28	0	0.00	2	1710.00	1725.00	-2	1,047	-0.19%
2024/08/27	12	1741.67	0	0.00	1720.00	12	1,051	1.14%
2024/08/26	49	1751.22	5	1764.00	1730.00	44	1,061	4.15%
2024/08/23	1.3	1732.20	4	1687.50	1750.00	-2.7	1,081	-0.25%
2024/08/22	3.3	1647.45	0	0.00	1645.00	3.3	1,087	0.30%
2024/08/21	4	1691.25	5	1683.00	1645.00	-1	1,082	-0.09%
2024/08/20	91	1716.59	3	1703.33	1715.00	88	1,079	8.15%
2024/08/19	187.9	1659.80	0	0.00	1650.00	187.9	1,064	17.66%	大買/鉅額交易
2024/08/16	124.8	1592.63	4	1608.75	1610.00	120.8	1,043	11.58%	大買/鉅額交易
2024/08/15	0	0.00	3	1490.00	1480.00	-3	1,008	-0.30%
2024/08/14	4.3	1553.89	1	1560.00	1510.00	3.3	1,004	0.32%
2024/08/13	0	0.00	1	1520.00	1525.00	-1	991	-0.10%
2024/08/12	183	1549.59	0	0.00	1540.00	183	994	18.40%	大買/鉅額交易
2024/08/09	198.2	1485.84	0	0.00	1485.00	198.2	988	20.06%	大買/鉅額交易
2024/08/08	46	1416.52	2	1407.50	1380.00	44	990	4.44%
2024/08/07	96	1486.46	0	0.00	1500.00	96	975	9.84%
2024/08/06	8	1331.88	30	1325.17	1380.00	-22	973	-2.26%
2024/08/05	1.2	1364.05	7.1	1360.00	1360.00	-5.9	963	-0.61%
2024/08/02	1	1560.00	1	1560.00	1510.00	0	967	0.00%
2024/08/01	9	1683.33	11.2	1691.94	1620.00	-2.2	972	-0.22%
2024/07/31	10	1675.50	0	0.00	1665.00	10	970	1.03%
2024/07/30	0.5	1620.00	0.3	1595.00	1640.00	0.2	971	0.02%
2024/07/29	4.2	1599.26	0.5	1580.00	1570.00	3.7	972	0.38%
2024/07/26	10	1592.50	0	0.00	1615.00	10	971	1.03%
2024/07/23	0.2	1674.93	13	1681.54	1660.00	-12.8	964	-1.33%
2024/07/22	17	1667.37	87.3	1676.90	1665.00	-70.3	967	-7.27%
2024/07/19	38.4	1801.04	1	1815.00	1790.00	37.4	960	3.90%
2024/07/18	93.3	1806.81	10.1	1804.36	1825.00	83.2	967	8.60%
2024/07/17	69.2	1899.97	1	1875.00	1875.00	68.2	963	7.08%
2024/07/16	30	1899.32	0	0.00	1890.00	30	969	3.10%
2024/07/15	21.1	1885.93	2.7	1880.69	1860.00	18.4	975	1.88%
2024/07/12	20	1971.76	7	1960.00	1900.00	13	972	1.34%
2024/07/11	25.6	2006.96	20	1921.01	2020.00	5.6	966	0.58%
2024/07/10	0.5	1954.80	14	1923.38	1930.00	-13.5	959	-1.41%
2024/07/09	1	1930.00	0	1931.00	1935.00	1	958	0.10%
2024/07/08	0.4	1994.37	4.4	1934.21	1895.00	-4	964	-0.42%
2024/07/05	3.7	1996.72	30.5	1990.91	1975.00	-26.8	959	-2.79%
2024/07/04	1	2014.94	58	2011.47	2000.00	-57	959	-5.94%
2024/07/03	4.5	2100.35	0	2100.88	2115.00	4.4	949	0.47%
2024/07/02	0.8	2120.05	22	2108.64	2085.00	-21.2	944	-2.24%
2024/07/01	22.5	2165.67	2	2177.50	2170.00	20.5	943	2.17%
2024/06/28	6.3	2246.65	1.1	2240.19	2240.00	5.2	956	0.55%
2024/06/27	11	2173.18	0	0.00	2150.00	11	952	1.15%
2024/06/26	14.9	2197.45	1	2200.06	2220.00	13.9	973	1.43%
2024/06/25	1.3	2081.15	0	0.00	2090.00	1.3	972	0.13%
2024/06/24	1.4	2094.29	25.5	2084.41	2050.00	-24.1	979	-2.46%
2024/06/21	0	2235.00	19	2229.35	2190.00	-19	989	-1.92%
2024/06/20	2	2322.50	42	2320.00	2310.00	-40	998	-4.01%
2024/06/19	60.4	2311.80	1.4	2262.33	2365.00	59	982	6.00%
2024/06/18	19	2262.13	1	2255.00	2250.00	18	959	1.88%
2024/06/17	5.9	2227.92	0	0.00	2210.00	5.9	947	0.62%
2024/06/14	37.4	2206.26	1.1	2078.36	2210.00	36.3	944	3.84%
2024/06/13	2.6	2047.65	10	1995.00	2045.00	-7.4	920	-0.81%
2024/06/12	4	2010.00	6	2000.00	2000.00	-2	917	-0.22%
2024/06/11	8.1	2054.46	18	2049.44	2045.00	-9.9	918	-1.08%
2024/06/06	0.4	2066.63	0	2030.00	2025.00	0.4	926	0.05%
2024/06/05	52	1991.73	10	1976.00	1995.00	42	930	4.51%
2024/06/04	0	1985.00	10.6	2013.22	1980.00	-10.6	938	-1.13%
2024/06/03	1.3	2055.77	0	2085.00	2065.00	1.3	945	0.14%
2024/05/31	10	2012.49	0.5	2010.00	2000.00	9.5	940	1.01%
2024/05/30	2.3	2035.65	10	2016.00	2045.00	-7.7	939	-0.82%
2024/05/29	21	2142.38	38	2119.74	2085.00	-17	938	-1.81%
2024/05/28	30.5	2075.16	0	2115.00	2125.00	30.5	915	3.33%
2024/05/27	36.6	1992.54	67.7	1998.03	1960.00	-31.1	906	-3.44%
2024/05/24	10.7	1977.29	60	1959.75	1960.00	-49.3	925	-5.33%
2024/05/23	0.5	1890.45	17	1875.29	1900.00	-16.5	922	-1.79%
2024/05/22	34.2	1885.06	0	0.00	1870.00	34.2	943	3.62%
2024/05/21	32	1901.72	0.2	1900.00	1870.00	31.8	960	3.31%
2024/05/20	55	1939.91	20	1953.75	1915.00	35	967	3.62%
2024/05/17	0	1945.00	20.6	1947.22	1935.00	-20.6	1,002	-2.05%
2024/05/16	16.5	1970.17	0	0.00	1950.00	16.5	1,038	1.59%
2024/05/15	0	1960.00	1	1995.00	1925.00	-1	1,053	-0.09%
2024/05/14	42.3	1960.37	0	0.00	1970.00	42.3	1,063	3.98%
2024/05/13	0	1825.00	0	1885.00	1830.00	0	1,054	0.00%
2024/05/10	0	0.00	0	1870.00	1860.00	0	1,071	0.00%
2024/05/09	0	1855.00	41	1912.14	1820.00	-41	1,084	-3.78%
2024/05/08	61.4	1893.38	0	0.00	1910.00	61.4	1,089	5.63%
2024/05/07	0	0.00	9	1817.22	1840.00	-9	1,101	-0.82%
2024/05/06	0	0.00	0.4	1977.35	1905.00	-0.4	1,091	-0.03%
2024/05/03	25	2048.60	2.5	2049.42	2035.00	22.5	1,099	2.05%
2024/05/02	38	1974.34	6	1952.57	1980.00	32	1,105	2.89%
2024/04/30	41	1940.24	0.5	1935.00	1950.00	40.5	1,116	3.63%
2024/04/29	53.3	1944.09	1.5	1960.63	1945.00	51.8	1,150	4.50%
2024/04/26	46	1919.83	0.4	1907.57	1905.00	45.6	1,190	3.83%
2024/04/25	0.1	1845.29	174.7	1848.54	1835.00	-174.7	1,190	-14.67%	大賣/鉅額交易
2024/04/24	1	1950.01	10.3	1935.92	1960.00	-9.3	1,180	-0.79%
2024/04/23	55	1797.73	30.2	1790.80	1815.00	24.8	1,182	2.10%
2024/04/22	5	1891.79	43	1825.35	1815.00	-38	1,184	-3.21%
2024/04/19	0	1935.83	69	1959.06	1920.00	-69	1,194	-5.78%
2024/04/18	0.1	2048.87	1	2065.00	2045.00	-0.9	1,193	-0.08%
2024/04/17	0	2095.00	0	0.00	2070.00	0	1,205	0.00%
2024/04/16	0.1	2110.39	1.6	2090.31	2090.00	-1.5	1,217	-0.13%
2024/04/15	4	2195.00	0	0.00	2195.00	4	1,228	0.33%
2024/04/12	0.1	2240.25	20.1	2230.17	2245.00	-20	1,236	-1.62%
2024/04/11	8	2348.14	25	2349.80	2335.00	-17	1,255	-1.35%
2024/04/10	7	2295.00	8	2288.75	2315.00	-1	1,253	-0.08%
2024/04/09	13.9	2357.73	54	2378.88	2390.00	-40.1	1,260	-3.18%
2024/04/08	2	2517.50	7	2542.86	2515.00	-5	1,254	-0.40%
2024/04/03	2.5	2511.18	57	2477.19	2550.00	-54.5	1,251	-4.35%
2024/04/02	73.7	2523.94	49	2502.76	2535.00	24.7	1,255	1.96%
2024/04/01	38	2433.16	2	2400.01	2465.00	36	1,251	2.88%
2024/03/29	26	2432.34	25	2398.40	2395.00	1	1,253	0.08%
2024/03/28	3.7	2276.47	6	2290.00	2310.00	-2.3	1,236	-0.19%
2024/03/27	47.2	2358.15	6	2335.00	2230.00	41.2	1,241	3.32%
2024/03/26	23.4	2397.19	27.2	2331.57	2295.00	-3.8	1,233	-0.31%
2024/03/25	11.7	2340.60	16	2354.69	2325.00	-4.3	1,218	-0.35%
2024/03/22	5	2194.00	0	0.00	2190.00	5	1,199	0.42%
2024/03/21	1	2210.00	2	2195.00	2195.00	-1	1,202	-0.08%
2024/03/20	1	2225.00	0	0.00	2200.00	1	1,208	0.08%
2024/03/19	24	2293.36	3	2280.00	2235.00	21	1,223	1.72%
2024/03/18	0.8	2300.15	0	2280.00	2300.00	0.8	1,253	0.07%
2024/03/15	0	0.00	7	2289.27	2260.00	-7	1,266	-0.55%
2024/03/14	0	2175.00	11.1	2263.74	2260.00	-11.1	1,266	-0.88%
2024/03/13	0	0.00	19.1	2261.86	2210.00	-19.1	1,288	-1.48%
2024/03/12	25	2332.00	7.4	2305.01	2290.00	17.6	1,304	1.35%
2024/03/11	28.8	2265.56	0	0.00	2290.00	28.8	1,294	2.22%
2024/03/08	11.1	2223.89	52.3	2175.41	2190.00	-41.2	1,291	-3.19%
2024/03/07	0	2260.00	40	2279.13	2255.00	-40	1,294	-3.09%
2024/03/06	0	2377.50	0.2	2385.00	2365.00	-0.2	1,312	-0.01%
2024/03/04	11.6	2364.75	1.1	2340.64	2390.00	10.5	1,333	0.79%
2024/03/01	35	2342.57	16.4	2378.54	2375.00	18.6	1,334	1.39%
2024/02/29	16.7	2359.44	35	2348.57	2355.00	-18.3	1,330	-1.37%
2024/02/27	8.1	2351.60	0.2	2250.00	2250.00	8	1,327	0.60%
2024/02/26	16	2269.79	0.5	2246.70	2250.00	15.6	1,313	1.18%
2024/02/23	5.8	2264.39	6	2200.00	2280.00	-0.2	1,314	-0.01%
2024/02/22	1.1	2145.69	6	2125.00	2165.00	-4.9	1,296	-0.38%
2024/02/21	5.2	2084.17	8	2057.50	2065.00	-2.8	1,286	-0.22%
2024/02/20	150.2	2128.88	11	2102.32	2140.00	139.2	1,287	10.81%	大買/鉅額交易
2024/02/19	44.7	1976.03	31	1953.07	2005.00	13.7	1,260	1.09%
2024/02/16	4	1922.50	1	1925.00	1885.00	3	1,246	0.24%
2024/02/15	32.9	1964.98	5	1940.00	1985.00	27.9	1,257	2.22%
2024/02/05	0	1874.39	70	1905.00	1875.00	-70	1,257	-5.57%
2024/02/02	61	1954.10	47	1954.36	1940.00	14	1,257	1.11%
2024/02/01	157.5	1927.25	4	1922.50	1940.00	153.5	1,267	12.11%	大買/鉅額交易
2024/01/31	29.1	1854.56	3	1853.33	1860.00	26.1	1,255	2.08%
2024/01/30	24.2	1891.37	2	1899.99	1895.00	22.2	1,254	1.77%
2024/01/29	0.5	1841.69	0	0.00	1835.00	0.5	1,254	0.04%
2024/01/26	76.2	1797.63	0	0.00	1810.00	76.2	1,273	5.98%
2024/01/25	4	1837.50	0	0.00	1820.00	4	1,275	0.31%
2024/01/24	5	1859.99	0.6	1856.31	1825.00	4.4	1,275	0.34%
2024/01/23	28	1920.89	26	1913.27	1895.00	2	1,281	0.16%
2024/01/22	50	1896.90	15.1	1925.53	1925.00	34.9	1,280	2.73%
2024/01/19	2.6	1962.01	2	1944.86	1920.00	0.6	1,249	0.05%
2024/01/18	0	0.00	5	1850.00	1885.00	-5	1,260	-0.40%
2024/01/17	26	1879.04	5	1858.00	1870.00	21	1,302	1.61%
2024/01/16	9	1865.24	6	1875.83	1865.00	3	1,311	0.23%
2024/01/15	42.5	1899.07	9	1925.05	1955.00	33.5	1,314	2.55%
2024/01/12	8.7	1851.68	0	0.00	1840.00	8.7	1,325	0.66%
2024/01/11	136	1916.58	0	1925.00	1910.00	136	1,323	10.28%	大買/鉅額交易
2024/01/10	5	1875.60	0	0.00	1910.00	5	1,318	0.38%
2024/01/09	60.3	1832.68	0	0.00	1860.00	60.3	1,309	4.60%
2024/01/08	48.3	1751.36	4	1741.25	1775.00	44.3	1,298	3.41%
2024/01/05	41.5	1720.84	103	1719.85	1730.00	-61.5	1,298	-4.73%	大賣/
2024/01/04	0.2	1695.00	212	1646.23	1650.00	-211.8	1,282	-16.51%	大賣/鉅額交易
2024/01/03	7.1	1671.34	75	1682.80	1660.00	-67.9	1,291	-5.26%
2024/01/02	18	1758.89	1	1750.00	1745.00	17	1,287	1.32%
2023/12/28	3	1794.99	0	0.00	1795.00	3	1,342	0.22%
2023/12/27	1	1800.00	111	1792.70	1810.00	-110	1,348	-8.16%	大賣/鉅額交易
2023/12/26	103.2	1773.27	1	1775.00	1785.00	102.2	1,349	7.57%	大買/鉅額交易
2023/12/25	96	1768.13	1	1755.00	1755.00	95	1,347	7.05%
2023/12/22	7.1	1729.44	3	1725.01	1740.00	4.1	1,344	0.30%
2023/12/21	100.1	1671.48	0	0.00	1680.00	100.1	1,334	7.50%
2023/12/20	88	1639.32	1	1620.00	1630.00	87	1,345	6.47%
2023/12/18	10	1648.00	0	0.00	1640.00	10	1,377	0.73%
2023/12/15	4	1642.50	8.1	1658.08	1635.00	-4.1	1,392	-0.30%
2023/12/14	5.1	1738.09	35.2	1738.25	1685.00	-30.1	1,409	-2.14%
2023/12/13	33.6	1717.75	0	0.00	1725.00	33.6	1,426	2.35%
2023/12/12	1.6	1592.62	0	0.00	1590.00	1.6	1,424	0.11%
2023/12/11	0	1556.00	2.3	1535.84	1550.00	-2.3	1,428	-0.16%
2023/12/08	7.3	1589.86	2	1595.00	1570.00	5.3	1,432	0.37%
2023/12/07	0.3	1495.00	0	0.00	1505.00	0.3	1,403	0.02%
2023/12/06	0.6	1458.99	1	1470.00	1470.00	-0.4	1,392	-0.03%
2023/12/05	0	0.00	0	1475.00	1435.00	0	1,394	0.00%
2023/12/04	1.2	1528.54	2	1470.03	1470.00	-0.8	1,394	-0.06%
2023/12/01	51.5	1523.66	65	1507.08	1515.00	-13.5	1,383	-0.98%
2023/11/30	28	1439.11	6	1440.00	1440.00	22	1,364	1.61%
2023/11/29	5	1445.00	4.1	1446.21	1455.00	0.9	1,355	0.06%
2023/11/27	5	1439.00	29	1434.31	1425.00	-24	1,333	-1.80%
2023/11/24	13	1470.77	29	1467.24	1450.00	-16	1,337	-1.20%
2023/11/23	20	1539.25	36	1519.44	1505.00	-16	1,349	-1.19%
2023/11/22	2	1495.00	4	1490.00	1495.00	-2	1,346	-0.15%
2023/11/21	1	1495.00	15	1497.33	1495.00	-14	1,341	-1.04%
2023/11/20	13	1523.85	49	1494.69	1490.00	-36	1,337	-2.69%
2023/11/17	2	1540.00	3	1521.67	1525.00	-1	1,325	-0.08%
2023/11/16	0	0.00	24	1500.21	1550.00	-24	1,314	-1.83%
2023/11/15	5	1573.99	4	1553.75	1500.00	1	1,301	0.08%
2023/11/14	24.3	1544.08	2.5	1514.94	1540.00	21.8	1,279	1.71%
2023/11/13	0	0.00	0.7	1421.44	1445.00	-0.7	1,246	-0.05%
2023/11/10	0	0.00	1.1	1357.38	1390.00	-1.1	1,228	-0.09%
2023/11/09	3	1400.00	178.5	1379.62	1360.00	-175.5	1,218	-14.40%	大賣/鉅額交易
2023/11/08	118	1358.52	2.6	1346.75	1370.00	115.4	1,191	9.69%	大買/鉅額交易
2023/11/07	25	1340.00	1.3	1316.92	1350.00	23.7	1,195	1.98%
2023/11/06	60	1288.67	0	0.00	1310.00	60	1,198	5.01%
2023/11/03	26.3	1243.04	31.6	1284.90	1235.00	-5.2	1,179	-0.44%
2023/11/02	12	1326.25	6.2	1328.87	1315.00	5.8	1,155	0.50%
2023/11/01	9	1318.89	0.5	1310.56	1310.00	8.6	1,137	0.75%
2023/10/31	2	1362.50	0.7	1352.66	1315.00	1.3	1,125	0.11%
2023/10/30	16.6	1344.28	56.5	1352.50	1345.00	-39.9	1,110	-3.59%
2023/10/27	16	1271.56	0.3	1245.00	1270.00	15.7	1,077	1.46%
2023/10/26	4	1300.00	30.9	1276.03	1240.00	-26.9	1,071	-2.51%
2023/10/25	254.4	1375.77	258.1	1359.70	1325.00	-3.7	1,055	-0.35%	大買/大賣/
2023/10/24	79.8	1272.28	19.2	1262.36	1270.00	60.6	1,018	5.95%
2023/10/23	3.1	1237.80	11.1	1228.06	1210.00	-8	1,010	-0.79%
2023/10/20	1.6	1258.97	7.1	1237.57	1265.00	-5.5	1,006	-0.55%
2023/10/19	1.3	1226.75	0.8	1183.93	1230.00	0.6	984	0.06%
2023/10/18	27.7	1229.85	4	1210.00	1210.00	23.7	993	2.39%
2023/10/17	0.1	1245.00	0	0.00	1200.00	0.1	992	0.01%
2023/10/16	1	1200.00	0.8	1212.00	1200.00	0.2	1,009	0.02%
2023/10/13	0.9	1255.25	0	0.00	1235.00	0.9	1,001	0.09%
2023/10/12	0	1237.50	12.2	1229.51	1250.00	-12.2	990	-1.23%
2023/10/11	5	1290.00	31	1271.61	1280.00	-26	980	-2.65%
2023/10/06	6	1286.67	6.7	1254.36	1250.00	-0.7	975	-0.07%
2023/10/05	74.9	1281.89	2.6	1264.50	1290.00	72.3	977	7.40%
2023/10/04	29.6	1205.64	1	1164.93	1235.00	28.5	948	3.01%
2023/10/03	1.3	1166.80	1.1	1164.85	1165.00	0.2	924	0.02%
2023/10/02	0.3	1177.81	52	1142.40	1135.00	-51.7	912	-5.66%
2023/09/28	0.7	1187.55	17	1162.06	1155.00	-16.3	899	-1.82%
2023/09/27	2	1160.00	0	0.00	1170.00	2	898	0.22%
2023/09/26	0	0.00	0	1160.00	1160.00	0	898	0.00%
2023/09/25	75.3	1206.65	2.4	1164.79	1200.00	72.9	892	8.17%
2023/09/22	53	1170.04	68.2	1158.07	1185.00	-15.2	878	-1.73%
2023/09/21	17.2	1119.12	0.1	1135.00	1115.00	17.1	861	1.99%
2023/09/20	20.2	1222.53	7.3	1183.74	1165.00	12.9	851	1.52%
2023/09/19	33.3	1251.01	9.6	1262.49	1235.00	23.7	851	2.78%
2023/09/18	20.5	1273.20	0	0.00	1265.00	20.5	834	2.46%
2023/09/15	119	1212.35	10.1	1180.05	1200.00	108.9	801	13.59%	大買/鉅額交易
2023/09/14	19	1101.74	0.1	1105.00	1105.00	18.9	770	2.45%
2023/09/13	0.3	1035.00	2.2	1043.68	1045.00	-2	757	-0.26%
2023/09/12	0.4	1020.31	0.3	1005.00	1005.00	0.1	751	0.01%
2023/09/11	0.1	1045.00	0.1	1025.00	1005.00	-0.1	758	-0.01%
2023/09/08	23	1031.08	0.2	1023.33	1035.00	22.9	756	3.02%
2023/09/07	2	1035.00	35.2	1025.01	1030.00	-33.2	760	-4.36%
2023/09/06	0.4	1047.01	1.7	1030.77	1025.00	-1.3	755	-0.18%
2023/09/05	1	1028.61	0	0.00	1030.00	1	753	0.13%
2023/09/01	1	986.00	0	990.00	981.00	1	747	0.13%
2023/08/31	39	983.13	11	975.27	983.00	28	743	3.77%
2023/08/30	11	967.91	0	0.00	965.00	11	738	1.49%
2023/08/29	4	983.75	0	971.00	968.00	4	731	0.54%
2023/08/28	0	917.00	0	0.00	934.00	0	713	0.00%
2023/08/17	0	872.00	0	0.00	902.00	0	789	0.00%
2023/08/16	0	0.00	1	871.00	878.00	-1	796	-0.13%
2023/08/15	16	861.57	0	0.00	872.00	16	809	1.98%
2023/08/14	0	0.00	13	843.54	850.00	-13	819	-1.59%
2023/08/11	0	0.00	88	849.55	848.00	-88	834	-10.55%
2023/08/10	0	0.00	21.1	872.51	863.00	-21.1	835	-2.52%
2023/08/09	0	0.00	1	947.17	954.00	-1	832	-0.12%
2023/08/08	0	0.00	0	944.00	942.00	0	863	0.00%
2023/08/07	40	970.58	0	0.00	977.00	40	871	4.59%
2023/08/02	0	0.00	0.1	959.00	953.00	-0.1	874	-0.01%
2023/08/01	0	0.00	0	971.00	957.00	0	870	0.00%
2023/07/31	0	998.00	0	0.00	983.00	0	878	0.00%
2023/07/27	8	972.75	0	0.00	965.00	8	873	0.92%
2023/07/26	51	948.42	31	947.45	930.00	20	870	2.30%
2023/07/25	2	962.28	0	0.00	990.00	2	859	0.23%
2023/07/24	0	954.00	54	948.33	945.00	-54	853	-6.33%
2023/07/21	11	937.09	0	0.00	967.00	11	852	1.29%
2023/07/20	0	0.00	73.1	996.69	985.00	-73.1	850	-8.60%
2023/07/19	2	1055.00	2	1080.00	1035.00	0	843	0.00%
2023/07/18	0	1015.00	0	0.00	1005.00	0	834	0.00%
2023/07/17	29	992.24	0.1	995.00	995.00	28.9	835	3.46%
2023/07/13	0	0.00	90	985.46	975.00	-90	840	-10.71%
2023/07/12	0	0.00	82.1	1006.47	998.00	-82.1	832	-9.87%
2023/07/11	0	0.00	0.2	1057.76	1030.00	-0.2	830	-0.02%
2023/07/10	0.1	1095.00	0	1070.00	1060.00	0	830	0.01%
2023/07/07	0	0.00	5	1054.00	1065.00	-5	836	-0.60%
2023/07/06	112	1080.49	0	0.00	1075.00	112	854	13.11%	大買/鉅額交易
2023/07/05	0.1	1080.00	161.2	1075.96	1070.00	-161.2	865	-18.61%	大賣/鉅額交易
2023/07/03	5.1	1062.17	0	0.00	1055.00	5.1	891	0.57%
2023/06/30	0	0.00	44.1	1050.57	1055.00	-44.1	892	-4.94%
2023/06/29	0.1	1055.00	0	0.00	1045.00	0.1	900	0.01%
2023/06/28	9.1	1026.17	30	1029.67	1025.00	-20.9	903	-2.32%
2023/06/27	2.1	1044.84	382	1039.14	1020.00	-379.9	901	-42.17%	大賣/鉅額交易
2023/06/26	0	0.00	0.1	1100.00	1090.00	-0.1	885	-0.01%
2023/06/21	0	0.00	1	1135.00	1135.00	-1	887	-0.11%
2023/06/19	0	1180.00	230.1	1187.00	1180.00	-230.1	898	-25.60%	大賣/鉅額交易
2023/06/15	11.1	1241.46	0.1	1235.00	1230.00	11	923	1.19%
2023/06/14	0	0.00	8.1	1230.00	1245.00	-8.1	954	-0.85%
2023/06/13	9.2	1200.48	0	0.00	1225.00	9.2	974	0.95%
2023/06/09	0	1150.00	4	1138.75	1125.00	-4	997	-0.40%
2023/06/08	0	0.00	2.4	1155.05	1140.00	-2.4	1,022	-0.23%
2023/06/07	0.1	1185.00	0.7	1185.00	1185.00	-0.6	1,066	-0.06%
2023/06/06	0.1	1165.00	0.1	1150.00	1170.00	0	1,093	0.00%
2023/06/05	0	1165.00	0.4	1170.18	1160.00	-0.4	1,097	-0.03%
2023/06/02	1	1180.00	0.1	1175.00	1180.00	0.9	1,097	0.08%
2023/06/01	0.2	1158.84	0.1	1165.00	1155.00	0.1	1,098	0.01%
2023/05/31	30.4	1163.85	0	0.00	1175.00	30.4	1,103	2.75%
2023/05/30	1	1195.80	34	1183.82	1170.00	-33	1,091	-3.03%
2023/05/29	12.3	1303.65	10.6	1302.00	1300.00	1.7	1,073	0.16%
2023/05/26	0	1260.00	0	1245.00	1245.00	0	1,071	0.00%
2023/05/25	4.2	1244.05	37	1229.46	1225.00	-32.8	1,088	-3.01%
2023/05/24	4.1	1237.21	7	1249.42	1245.00	-2.9	1,092	-0.27%
2023/05/23	15.3	1288.93	0.1	1290.00	1280.00	15.2	1,112	1.36%
2023/05/22	21.1	1245.86	7	1222.86	1250.00	14.1	1,107	1.27%
2023/05/19	10.2	1223.36	6	1209.17	1230.00	4.2	1,100	0.39%
2023/05/18	0	1190.00	11.2	1179.55	1180.00	-11.1	1,090	-1.02%
2023/05/17	10	1191.00	11.1	1194.43	1175.00	-1.1	1,080	-0.10%
2023/05/16	9	1211.67	3	1210.00	1200.00	6	1,071	0.56%
2023/05/15	26	1171.54	2	1162.50	1160.00	24	1,068	2.25%
2023/05/12	11	1134.55	9	1126.67	1170.00	2	1,063	0.19%
2023/05/11	5	1110.00	4	1106.25	1110.00	1	1,039	0.10%
2023/05/09	0	0.00	1	1100.00	1110.00	-1	1,049	-0.10%
2023/05/08	2	1152.50	1	1140.00	1125.00	1	1,054	0.09%
2023/05/05	0	0.00	7	1116.50	1140.00	-7	1,065	-0.66%
2023/05/04	1	1095.00	0	1091.77	1090.00	1	1,074	0.09%
2023/05/03	0	0.00	27	1113.33	1110.00	-27	1,091	-2.47%
2023/05/02	11	1167.73	0	0.00	1155.00	11	1,105	0.99%
2023/04/26	0	0.00	3	1116.67	1120.00	-3	1,114	-0.27%
2023/04/25	0	0.00	6	1110.83	1115.00	-6	1,114	-0.54%
2023/04/24	6	1178.33	0	0.00	1190.00	6	1,119	0.54%
2023/04/19	17	1244.12	0	0.00	1240.00	17	1,145	1.48%
2023/04/18	11	1275.91	0	0.00	1270.00	11	1,148	0.96%
2023/04/17	3	1293.33	7	1300.00	1270.00	-4	1,156	-0.35%
2023/04/14	18	1324.44	5	1310.00	1335.00	13	1,169	1.11%
2023/04/13	5	1283.00	9	1263.89	1275.00	-4	1,164	-0.34%
2023/04/12	26	1311.15	0	0.00	1310.00	26	1,157	2.25%
2023/04/11	10	1315.00	6	1300.00	1330.00	4	1,148	0.35%
2023/04/10	3	1206.67	0	0.00	1210.00	3	1,136	0.26%
2023/04/06	44	1119.55	1	1085.00	1125.00	43	1,113	3.86%
2023/03/30	2	1170.00	2	1150.00	1145.00	0	1,095	0.00%
2023/03/29	0	0.00	3	1110.00	1125.00	-3	1,097	-0.27%
2023/03/27	0	0.00	4	1195.00	1190.00	-4	1,089	-0.37%
2023/03/24	4	1241.25	3	1235.00	1210.00	1	1,098	0.09%
2023/03/23	5	1218.00	5	1216.00	1205.00	0	1,093	0.00%
2023/03/22	13	1185.77	16	1192.50	1195.00	-3	1,091	-0.27%
2023/03/21	1	1200.00	125	1233.80	1190.00	-124	1,084	-11.44%	大賣/鉅額交易
2023/03/20	13	1245.77	10	1262.50	1260.00	3	1,071	0.28%
2023/03/17	17	1203.24	0	0.00	1265.00	17	1,060	1.60%
2023/03/16	30	1148.17	1	1145.00	1165.00	29	1,025	2.83%
2023/03/15	13	1118.46	9	1115.00	1095.00	4	1,011	0.40%
2023/03/14	5	1103.00	9	1082.22	1090.00	-4	1,014	-0.39%
2023/03/13	22	1080.23	5	1025.00	1095.00	17	1,015	1.67%
2023/03/10	17	1079.71	10	1095.50	1095.00	7	1,009	0.69%
2023/03/09	15	1043.00	0	0.00	1045.00	15	996	1.51%
2023/03/08	0	0.00	2	939.50	951.00	-2	1,012	-0.20%
2023/03/01	3	982.33	31	999.35	996.00	-28	1,041	-2.69%
2023/02/24	0	0.00	2	1000.00	991.00	-2	1,045	-0.19%
2023/02/22	31	979.74	3	982.33	972.00	28	1,064	2.63%
2023/02/21	52	993.46	45	994.18	1005.00	7	1,074	0.65%
2023/02/20	0	0.00	30	935.33	950.00	-30	1,068	-2.81%
2023/02/17	0	0.00	10	900.90	903.00	-10	1,100	-0.91%
2023/02/16	11	914.36	0	0.00	920.00	11	1,128	0.97%
2023/02/15	0	0.00	1	892.00	892.00	-1	1,161	-0.09%
2023/02/14	3	925.67	10	906.50	892.00	-7	1,195	-0.59%
2023/02/13	0	0.00	20	903.25	902.00	-20	1,204	-1.66%
2023/02/10	10	959.80	10.2	970.22	948.00	-0.2	1,213	-0.02%
2023/02/09	10	998.10	8.3	998.09	994.00	1.7	1,212	0.14%
2023/02/08	45.5	980.06	1.6	959.17	1010.00	43.9	1,210	3.63%
2023/02/07	30.6	933.64	7	932.14	949.00	23.6	1,200	1.97%
2023/02/06	20	932.85	0	0.00	917.00	20	1,204	1.66%
2023/02/03	43.5	967.52	5	958.21	964.00	38.5	1,202	3.20%
2023/02/02	5.4	932.07	0	0.00	961.00	5.4	1,193	0.45%
2023/02/01	39	910.69	3	896.33	908.00	36	1,188	3.03%
2023/01/31	218	883.36	0	0.00	893.00	218	1,185	18.38%	大買/鉅額交易
2023/01/30	112.1	869.52	0	0.00	888.00	112.1	1,176	9.53%	大買/鉅額交易
2023/01/17	0	0.00	1.8	802.84	808.00	-1.8	1,174	-0.15%
2023/01/16	1.4	805.61	0.6	789.43	810.00	0.9	1,175	0.07%
2023/01/13	0	0.00	1.1	780.36	777.00	-1.1	1,169	-0.09%
2023/01/12	32.5	813.89	0	0.00	792.00	32.5	1,166	2.78%
2023/01/11	17	799.24	4.2	796.38	805.00	12.8	1,157	1.11%
2023/01/10	10.7	790.54	2.3	780.90	799.00	8.5	1,157	0.73%
2023/01/09	17.1	795.99	1.6	789.50	785.00	15.5	1,149	1.35%
2023/01/06	0	0.00	0.2	766.00	771.00	-0.2	1,136	-0.02%
2023/01/05	2	757.50	0	0.00	754.00	2	1,130	0.18%
2023/01/04	0.1	752.00	2	750.00	750.00	-1.9	1,122	-0.17%
2023/01/03	2.9	701.00	0	0.00	714.00	2.9	1,104	0.26%
2022/12/30	0	0.00	2	690.50	670.00	-2	1,110	-0.18%
2022/12/28	0	0.00	0.7	690.19	687.00	-0.7	1,135	-0.06%
2022/12/27	0.1	721.00	0.1	719.00	718.00	0	1,140	0.00%
2022/12/23	0	0.00	1.8	706.32	717.00	-1.8	1,150	-0.16%
2022/12/22	2.5	721.20	2	717.50	716.00	0.5	1,149	0.04%
2022/12/21	3	706.33	0	0.00	704.00	3	1,150	0.26%
2022/12/16	0	0.00	0.6	696.95	717.00	-0.6	1,159	-0.05%
2022/12/15	0	0.00	0.4	711.00	711.00	-0.4	1,157	-0.03%
2022/12/14	1	723.00	0	0.00	723.00	1	1,159	0.09%
2022/12/07	0	0.00	4.7	706.00	706.00	-4.7	1,162	-0.40%
2022/12/06	0	0.00	4	743.25	733.00	-4	1,152	-0.35%
2022/12/05	5	789.80	1	775.00	773.00	4	1,129	0.35%
2022/12/01	0	0.00	1.4	776.00	770.00	-1.4	1,099	-0.13%
2022/11/30	82	741.11	0.6	741.83	741.00	81.4	1,067	7.63%
2022/11/29	1	748.00	10.3	748.38	739.00	-9.3	1,026	-0.91%
2022/11/28	0	0.00	13	753.85	747.00	-13	1,019	-1.28%
2022/11/25	5	750.20	5.2	758.80	751.00	-0.2	1,018	-0.01%
2022/11/24	1.5	746.83	5	745.00	749.00	-3.6	1,010	-0.35%
2022/11/23	1	725.00	0	0.00	719.00	1	1,016	0.10%
2022/11/18	30	740.00	0	0.00	741.00	30	1,002	2.99%
2022/11/17	80	736.31	2	732.00	734.00	78	961	8.11%
2022/11/16	2	724.00	2	728.00	738.00	0	937	0.00%
2022/11/15	14	736.50	40	727.03	732.00	-26	919	-2.83%
2022/11/14	15	711.13	20.4	703.69	713.00	-5.4	880	-0.61%
2022/11/02	3	603.33	3	608.67	610.00	0	817	0.00%
2022/10/25	0	0.00	9	574.89	555.00	-9	758	-1.19%
2022/10/24	1	597.00	0	0.00	596.00	1	755	0.13%
2022/10/14	5	649.00	0	0.00	639.00	5	726	0.69%
2022/10/11	0	0.00	5	673.00	652.00	-5	715	-0.70%
2022/10/07	40	717.05	33	719.12	713.00	7	715	0.98%
2022/10/06	0	0.00	1	737.00	737.00	-1	709	-0.14%
2022/10/04	15	705.33	0	0.00	704.00	15	716	2.09%
2022/09/28	5	651.00	0	0.00	641.00	5	710	0.70%
2022/09/27	0	0.00	5	672.80	678.00	-5	709	-0.71%
2022/09/23	0	0.00	21	722.81	706.00	-21	706	-2.97%
2022/09/21	0	0.00	2	748.00	752.00	-2	692	-0.29%
2022/09/16	1	818.00	0	0.00	805.00	1	701	0.14%
2022/09/15	27	823.89	0	0.00	821.00	27	706	3.82%
2022/09/13	1	860.00	0	0.00	859.00	1	715	0.14%
2022/09/12	22	855.55	0	0.00	851.00	22	718	3.06%
2022/09/08	3	830.00	0	0.00	835.00	3	725	0.41%
2022/09/07	0	0.00	14	821.07	817.00	-14	724	-1.93%
2022/09/06	1	846.00	0	0.00	831.00	1	719	0.14%
2022/09/05	1	845.00	11	838.73	840.00	-10	728	-1.37%
2022/09/02	1	877.00	0	0.00	872.00	1	726	0.14%
2022/08/30	1	920.00	21	920.43	918.00	-20	724	-2.76%
2022/08/29	5	961.00	0	0.00	962.00	5	712	0.70%
2022/08/26	20	1012.00	0	0.00	990.00	20	712	2.81%
2022/08/25	1	962.00	0	0.00	960.00	1	706	0.14%
2022/08/19	3	992.00	0	0.00	1000.00	3	732	0.41%
2022/08/16	10	978.10	0	0.00	980.00	10	728	1.37%
2022/08/15	1	970.00	0	0.00	977.00	1	720	0.14%
2022/08/12	1	890.00	0	0.00	913.00	1	705	0.14%
2022/08/10	0	0.00	6	935.50	908.00	-6	698	-0.86%
2022/08/09	1	951.00	0	0.00	971.00	1	692	0.14%
2022/07/29	9	977.11	1	972.00	973.00	8	757	1.06%
2022/07/28	0	1010.00	0	0.00	994.00	0	767	0.00%
2022/07/26	0	0.00	3	1028.33	1025.00	-3	770	-0.39%
2022/07/25	0	0.00	0.1	1060.00	1065.00	-0.1	774	-0.01%
2022/07/20	0	0.00	1	1070.00	1070.00	-1	802	-0.12%
2022/07/18	4	1055.00	7	1048.57	1070.00	-3	810	-0.37%
2022/07/14	0	0.00	2	1002.00	1015.00	-2	804	-0.25%
2022/07/13	1	985.00	1	991.00	993.00	0	796	0.00%
2022/07/12	0	0.00	4	960.75	911.00	-4	781	-0.51%
2022/07/11	1	999.00	0	0.00	995.00	1	774	0.13%
2022/07/07	3	1015.00	16	1023.13	1040.00	-13	783	-1.66%
2022/07/04	0	0.00	21	1050.48	1045.00	-21	774	-2.71%
2022/07/01	1	1100.00	1	1035.00	1035.00	0	766	0.00%
2022/06/29	0	0.00	20	1149.25	1145.00	-20	758	-2.64%
2022/06/23	0	0.00	24	1118.75	1125.00	-24	731	-3.28%
2022/06/22	6	1148.33	35	1143.00	1125.00	-29	734	-3.95%
2022/06/21	0	0.00	3	1216.67	1230.00	-3	719	-0.42%
2022/06/16	0	0.00	0.3	1290.00	1285.00	-0.3	703	-0.04%
2022/06/15	0	0.00	2	1325.00	1320.00	-2	702	-0.28%
2022/06/14	2	1300.00	0	0.00	1300.00	2	711	0.28%
2022/06/13	1	1335.00	6	1339.17	1350.00	-5	704	-0.71%
2022/06/10	2	1405.00	0	0.00	1385.00	2	702	0.28%
2022/06/08	1	1450.00	0	0.00	1435.00	1	703	0.14%
2022/06/07	4	1403.75	2	1415.00	1405.00	2	699	0.29%
2022/06/06	0	0.00	1	1395.00	1380.00	-1	696	-0.14%
2022/05/31	4	1355.00	0	0.00	1370.00	4	686	0.58%
2022/05/30	3	1315.00	0	0.00	1310.00	3	686	0.44%
2022/05/25	0	0.00	4	1301.25	1285.00	-4	678	-0.59%
2022/05/18	1	1370.00	0	0.00	1405.00	1	651	0.15%
2022/05/16	1	1300.00	0	0.00	1300.00	1	645	0.15%
2022/05/13	0	0.00	40	1293.25	1245.00	-40	642	-6.22%
2022/05/12	19	1311.05	0	0.00	1355.00	19	629	3.02%
2022/05/11	1	1355.00	0	0.00	1375.00	1	644	0.16%
2022/05/09	0	0.00	312	1285.61	1300.00	-312	645	-48.31%	大賣/鉅額交易
2022/05/06	0	0.00	4	1310.00	1360.00	-4	635	-0.63%
2022/05/05	0	0.00	15	1427.33	1395.00	-15	624	-2.40%
2022/05/04	12.1	1449.73	0	0.00	1420.00	12.1	608	1.99%
2022/04/27	10	1285.00	0	0.00	1350.00	10	598	1.67%
2022/04/25	1	1450.00	11	1461.82	1450.00	-10	576	-1.73%
2022/04/19	0	0.00	0	1545.00	1565.00	0	558	-0.01%
2022/04/18	0	0.00	1	1520.35	1520.00	-1	560	-0.18%
2022/04/15	1	1480.00	70	1540.93	1480.00	-69	560	-12.32%
2022/04/14	0	0.00	28	1633.57	1605.00	-28	553	-5.06%
2022/04/13	0	0.00	0.2	1631.55	1685.00	-0.2	550	-0.03%
2022/04/11	0	0.00	2.1	1695.37	1685.00	-2.1	550	-0.37%
2022/04/07	0	0.00	0.1	1865.00	1800.00	-0.1	548	-0.02%
2022/04/06	0.1	1895.00	0	0.00	1870.00	0.1	551	0.02%
2022/04/01	0	0.00	0.1	1880.00	1900.00	-0.1	557	-0.02%
2022/03/31	1	1945.00	2	2005.00	1945.00	-1	554	-0.18%
2022/03/30	0	0.00	11	2022.73	2000.00	-11	561	-1.96%
2022/03/28	0	0.00	1	1870.00	1870.00	-1	546	-0.18%
2022/03/25	38	1965.53	7.4	1931.62	1945.00	30.6	545	5.61%
2022/03/24	3	1873.33	0	0.00	1880.00	3	540	0.56%
2022/03/21	0	0.00	1	1835.00	1830.00	-1	543	-0.18%
2022/03/17	1	1870.00	7	1860.00	1845.00	-6	554	-1.08%
2022/03/14	2	1760.00	0.1	1740.00	1805.00	1.9	557	0.34%
2022/03/11	0	0.00	14	1786.07	1780.00	-14	568	-2.46%
2022/03/10	23.2	1775.38	0.1	1770.00	1760.00	23.1	561	4.12%
2022/03/08	5.6	1655.00	0	0.00	1630.00	5.6	560	1.00%
2022/03/07	0	0.00	0.1	1675.00	1655.00	-0.1	566	-0.02%
2022/03/04	1	1800.00	15.3	1803.27	1780.00	-14.3	573	-2.49%
2022/03/03	0	1855.00	0	0.00	1900.00	0	569	0.01%
2022/03/02	0.5	1787.52	0.1	1760.00	1820.00	0.4	564	0.07%
2022/03/01	4.3	1769.57	0.2	1763.94	1760.00	4.1	569	0.72%
2022/02/25	0.8	1723.80	0	0.00	1700.00	0.8	577	0.14%
2022/02/24	0	0.00	0.8	1706.53	1710.00	-0.8	584	-0.14%
2022/02/23	0.4	1742.75	0	0.00	1750.00	0.4	590	0.08%
2022/02/22	0.6	1735.00	12	1752.08	1710.00	-11.4	607	-1.88%
2022/02/18	1.5	1832.97	6	1805.00	1835.00	-4.5	617	-0.73%
2022/02/17	4.1	1820.23	0.3	1789.17	1795.00	3.8	622	0.60%
2022/02/16	10.3	1843.98	0	0.00	1795.00	10.3	629	1.63%
2022/02/15	0	1800.00	0	0.00	1810.00	0	625	0.00%
2022/02/14	10.1	1738.66	67	1751.64	1795.00	-57	634	-8.98%
2022/02/11	59.1	1770.74	172	1781.40	1780.00	-113	639	-17.66%	大賣/鉅額交易
2022/02/10	24.1	1700.62	31.1	1721.10	1700.00	-7	624	-1.12%
2022/02/09	0.1	1660.00	0	0.00	1645.00	0.1	616	0.01%
2022/02/07	0	0.00	0.1	1595.00	1570.00	-0.1	616	-0.02%
2022/01/26	22	1600.91	10.4	1595.28	1550.00	11.6	616	1.88%
2022/01/25	0	0.00	4	1616.25	1625.00	-4	621	-0.64%
2022/01/24	4	1602.50	71	1598.52	1605.00	-67	622	-10.77%
2022/01/21	2	1640.00	0	0.00	1645.00	2	627	0.32%
2022/01/20	4	1643.75	106	1604.29	1585.00	-102	628	-16.22%	大賣/鉅額交易
2022/01/18	0	0.00	2	1562.50	1545.00	-2	626	-0.32%
2022/01/17	2	1520.00	0	0.00	1525.00	2	634	0.32%
2022/01/14	1	1495.00	0	0.00	1545.00	1	647	0.15%
2022/01/12	0	0.00	12	1599.17	1570.00	-12	683	-1.75%
2022/01/11	11	1566.82	4	1580.00	1560.00	7	702	1.00%
2022/01/10	61	1571.72	0	0.00	1590.00	61	703	8.66%
2022/01/07	1	1560.00	15	1528.67	1555.00	-14	713	-1.96%
2022/01/06	0	0.00	19	1554.74	1555.00	-19	722	-2.63%
2022/01/05	108	1624.54	0	0.00	1595.00	108	724	14.91%	大買/鉅額交易
2022/01/04	7	1762.86	23	1749.13	1725.00	-16	730	-2.19%
2022/01/03	23	1795.87	6	1784.17	1765.00	17	746	2.28%
2021/12/30	1	1810.00	2	1815.00	1820.00	-1	771	-0.13%
2021/12/29	50	1810.30	6	1805.00	1790.00	44	786	5.60%
2021/12/28	40	1833.63	0	0.00	1840.00	40	792	5.05%
2021/12/27	59	1816.10	5	1815.00	1810.00	54	804	6.71%
2021/12/24	20	1811.50	0	0.00	1795.00	20	815	2.45%
2021/12/23	2	1795.00	7	1817.86	1790.00	-5	827	-0.60%
2021/12/22	20	1783.75	5	1788.00	1795.00	15	839	1.79%
2021/12/21	3	1776.67	2	1772.50	1765.00	1	851	0.12%
2021/12/20	9	1768.33	1	1755.00	1745.00	8	864	0.93%
2021/12/17	0	0.00	1	1815.00	1815.00	-1	871	-0.11%
2021/12/16	16	1870.31	5	1864.00	1875.00	11	880	1.25%
2021/12/15	0	0.00	2	1825.00	1805.00	-2	884	-0.23%
2021/12/14	15	1816.33	41	1810.73	1785.00	-26	897	-2.90%
2021/12/13	8	1815.63	3	1863.33	1885.00	5	905	0.55%
2021/12/10	0	0.00	26	1868.85	1895.00	-26	904	-2.87%
2021/12/09	7	1816.43	74	1831.82	1865.00	-67	913	-7.33%
2021/12/08	9	1885.56	3	1933.33	1865.00	6	918	0.65%
2021/12/07	17	1948.82	170	1897.88	1900.00	-153	922	-16.59%	大賣/鉅額交易
2021/12/06	0	0.00	5	2004.00	2015.00	-5	921	-0.54%
2021/12/02	1	1990.00	10	1982.00	2015.00	-9	938	-0.96%
2021/12/01	14	1973.57	3	1968.33	2000.00	11	943	1.17%
2021/11/30	14	1926.43	0	0.00	1945.00	14	951	1.47%
2021/11/26	30	1850.00	0	0.00	1850.00	30	975	3.08%
2021/11/25	2	1830.00	1	1830.00	1810.00	1	984	0.10%
2021/11/24	6	1947.50	4	1926.25	1915.00	2	984	0.20%
2021/11/23	1	1920.00	0	0.00	1955.00	1	970	0.10%
2021/11/19	8	1899.38	0	0.00	1900.00	8	960	0.83%
2021/11/17	8	1781.25	0	0.00	1810.00	8	945	0.85%
2021/11/16	11	1782.73	0	0.00	1780.00	11	939	1.17%
2021/11/15	1	1675.00	0	0.00	1755.00	1	936	0.11%
2021/11/12	3	1655.00	0	0.00	1660.00	3	935	0.32%
2021/11/09	0	0.00	22	1730.68	1705.00	-22	917	-2.40%
2021/11/08	2	1635.00	5	1627.00	1635.00	-3	913	-0.33%
2021/11/05	5	1619.00	20	1610.50	1605.00	-15	925	-1.62%
2021/11/03	3	1645.00	3	1683.33	1640.00	0	937	0.00%
2021/11/02	3	1646.67	12	1657.08	1640.00	-9	935	-0.96%
2021/11/01	0	0.00	8	1635.00	1670.00	-8	932	-0.86%
2021/10/29	4	1661.25	51	1647.94	1625.00	-47	945	-4.97%
2021/10/28	4	1655.00	15	1661.33	1650.00	-11	952	-1.16%
2021/10/27	4	1678.75	4	1680.00	1690.00	0	951	0.00%
2021/10/26	1	1655.00	5	1686.00	1665.00	-4	959	-0.42%
2021/10/25	3	1653.33	3	1710.00	1620.00	0	980	0.00%
2021/10/22	37	1702.84	0	0.00	1680.00	37	981	3.77%
2021/10/21	6	1690.83	2	1745.00	1655.00	4	972	0.41%
2021/10/20	115	1640.57	4.2	1715.32	1750.00	110.8	961	11.52%	大買/鉅額交易
2021/10/19	1	1615.00	2	1630.00	1620.00	-1	944	-0.11%
2021/10/18	7	1532.86	0	0.00	1545.00	7	928	0.75%
2021/10/15	16	1549.38	1	1585.00	1515.00	15	933	1.61%
2021/10/14	21	1541.43	1	1525.00	1515.00	20	929	2.15%
2021/10/13	1	1485.00	1	1485.00	1480.00	0	926	0.00%
2021/10/12	22	1478.18	10	1501.50	1525.00	12	927	1.29%
2021/10/08	1.2	1625.73	0	0.00	1565.00	1.2	927	0.13%
2021/10/07	22	1563.18	40	1540.88	1565.00	-18	936	-1.92%
2021/10/06	2	1607.50	0	0.00	1575.00	2	962	0.21%
2021/10/05	7	1670.71	0	0.00	1660.00	7	967	0.72%
2021/10/04	123	1664.84	11	1725.00	1690.00	112	960	11.66%	大買/鉅額交易
2021/10/01	1	1710.00	0	0.00	1705.00	1	943	0.11%
2021/09/30	1	1685.00	102	1678.38	1670.00	-101	933	-10.82%	大賣/鉅額交易
2021/09/29	1	1775.00	0	0.00	1735.00	1	915	0.11%
2021/09/28	0	0.00	18.1	1800.68	1775.00	-18.1	905	-2.00%
2021/09/27	0	0.00	11	1824.55	1830.00	-11	902	-1.22%
2021/09/24	20	1890.00	16	1891.25	1875.00	4	889	0.45%
2021/09/23	7	1950.00	3	1940.00	1930.00	4	877	0.46%
2021/09/22	5	1965.00	1	2000.00	1995.00	4	868	0.46%
2021/09/17	0	0.00	5	2018.00	2015.00	-5	873	-0.57%
2021/09/16	0.1	2015.00	0	0.00	1960.00	0.1	859	0.01%
2021/09/15	12	2060.00	0	0.00	2065.00	12	847	1.42%
2021/09/14	5	2107.00	17	2105.29	2100.00	-12	849	-1.41%
2021/09/13	6	2167.50	11	2166.82	2130.00	-5	841	-0.59%
2021/09/10	5	2365.00	0	0.00	2365.00	5	830	0.60%
2021/09/09	1	2130.00	1	2115.00	2280.00	0	823	0.00%
2021/09/07	5	2202.00	59	2141.36	2165.00	-54	804	-6.71%
2021/09/06	91	2234.45	33	2217.12	2205.00	58	798	7.26%
2021/09/03	11.4	2299.12	0	0.00	2285.00	11.4	808	1.41%
2021/09/02	9	2369.44	0	0.00	2285.00	9	793	1.13%
2021/09/01	2	2272.50	0	0.00	2260.00	2	772	0.26%
2021/08/31	4	2052.50	0	0.00	2075.00	4	762	0.52%
2021/08/27	0	0.00	1	1870.00	1860.00	-1	752	-0.13%
2021/08/26	2	1850.00	2.1	1856.68	1830.00	-0.1	758	-0.02%
2021/08/25	1	1950.35	10.2	1949.63	1955.00	-9.1	766	-1.19%
2021/08/24	14	1930.00	0	0.00	1900.00	14	771	1.81%
2021/08/23	14	1902.14	25	1889.20	1875.00	-11	777	-1.42%
2021/08/19	0	0.00	1	1790.00	1785.00	-1	809	-0.12%
2021/08/18	9	1842.22	0.1	1757.80	1830.00	8.9	827	1.08%
2021/08/17	0	0.00	25.5	1851.29	1800.00	-25.5	831	-3.06%
2021/08/16	0.3	1922.73	25	1873.80	1930.00	-24.7	830	-2.98%
2021/08/13	0	0.00	0.3	1901.24	1900.00	-0.3	838	-0.03%
2021/08/12	148.3	1939.10	0	0.00	1975.00	148.3	847	17.51%	大買/鉅額交易
2021/08/11	0	0.00	13	1827.31	1835.00	-13	854	-1.52%
2021/08/10	17	1916.18	0	0.00	1895.00	17	867	1.96%
2021/08/09	14	1933.93	30	1924.85	1910.00	-16	896	-1.79%
2021/08/06	0	0.00	11	2030.46	2040.00	-11	893	-1.23%
2021/08/05	9	2071.11	11	2064.52	2070.00	-2	925	-0.22%
2021/08/04	9	2126.67	2	2122.50	2100.00	7	954	0.73%
2021/08/03	5	2198.00	0	0.00	2205.00	5	954	0.52%
2021/08/02	31	1995.00	0	0.00	2005.00	31	941	3.29%
2021/07/30	2	2085.00	25	2023.00	1955.00	-23	938	-2.45%
2021/07/29	33	2085.00	5.1	2001.49	2105.00	27.9	931	3.00%
2021/07/28	26	1852.50	1	1870.00	1915.00	25	913	2.74%
2021/07/27	0	0.00	0	1845.00	1860.00	0	916	0.00%
2021/07/26	22	1962.73	33	1913.79	1900.00	-11	920	-1.20%
2021/07/23	0	0.00	7.1	1861.31	1880.00	-7.1	953	-0.74%
2021/07/22	2	1890.00	0.1	1875.00	1850.00	2	971	0.20%
2021/07/21	0	0.00	7	1870.00	1860.00	-7	992	-0.71%
2021/07/20	14	1885.00	32	1862.50	1860.00	-18	1,001	-1.80%
2021/07/19	0	0.00	10	1866.00	1870.00	-10	1,004	-1.00%
2021/07/16	15	1839.33	10	1794.50	1855.00	5	1,006	0.50%
2021/07/15	34	1807.79	10	1813.50	1785.00	24	1,013	2.37%
2021/07/14	34.1	1755.85	12	1761.25	1820.00	22.1	1,006	2.20%
2021/07/13	354.8	1717.89	26.5	1694.91	1740.00	328.3	989	33.18%	大買/鉅額交易
2021/07/12	62.3	1560.38	0	0.00	1585.00	62.3	952	6.54%
2021/07/02	151	1445.33	1	1460.00	1450.00	150	1,002	14.97%	大買/鉅額交易
2021/07/01	0	0.00	1	1355.00	1375.00	-1	991	-0.10%
2021/06/30	0	0.00	8	1330.00	1345.00	-8	990	-0.81%
2021/06/29	1	1360.00	0	0.00	1330.00	1	992	0.10%
2021/06/28	10	1331.50	0	0.00	1350.00	10	991	1.01%
2021/06/23	8	1423.13	0	0.00	1405.00	8	985	0.81%
2021/06/22	2	1485.00	0	0.00	1415.00	2	979	0.20%
2021/06/16	1	1500.00	0	0.00	1500.00	1	993	0.10%
2021/06/11	5	1515.00	0	0.00	1500.00	5	998	0.50%
2021/06/10	24	1443.75	0	0.00	1435.00	24	983	2.44%
2021/06/02	0	0.00	2	1420.00	1395.00	-2	1,023	-0.20%
2021/05/27	0	0.00	1	1445.00	1455.00	-1	994	-0.10%
2021/05/26	6	1428.33	0	0.00	1465.00	6	992	0.60%
2021/05/25	45	1367.22	11	1347.27	1355.00	34	987	3.44%
2021/05/21	0	0.00	15	1276.67	1280.00	-15	1,004	-1.49%
2021/05/20	15	1269.00	0	0.00	1245.00	15	1,006	1.49%
2021/05/19	0	0.00	0.4	1220.00	1225.00	-0.4	1,012	-0.04%
2021/05/17	22	1147.27	0	0.00	1180.00	22	991	2.22%
2021/05/14	0.4	1100.00	0	0.00	1100.00	0.4	955	0.04%
2021/05/12	13	1010.69	0	0.00	1090.00	13	929	1.40%
2021/05/11	0	0.00	65	977.32	994.00	-65	919	-7.07%
2021/05/10	0	0.00	1.2	1073.33	1035.00	-1.2	916	-0.13%
2021/05/06	1	1055.00	0	0.00	1055.00	1	937	0.11%
2021/05/04	0	0.00	65	1037.46	1045.00	-65	967	-6.72%
2021/04/29	10	1210.00	0	0.00	1180.00	10	969	1.03%
2021/04/28	11	1226.36	0	0.00	1240.00	11	932	1.18%
2021/04/27	50	1161.20	0	0.00	1130.00	50	917	5.45%
2021/04/22	0	0.00	7	1147.86	1090.00	-7	885	-0.79%
2021/04/21	3	1140.00	29	1138.97	1130.00	-26	882	-2.95%
2021/04/20	0	0.00	29	1183.45	1175.00	-29	878	-3.30%
2021/04/19	14	1215.36	6	1260.83	1190.00	8	873	0.92%
2021/04/15	25.1	1214.50	5	1193.00	1215.00	20.1	874	2.30%
2021/04/14	0	0.00	4	1205.00	1210.00	-4	864	-0.46%
2021/04/13	1	1250.00	0	0.00	1215.00	1	868	0.12%
2021/04/12	0	0.00	172	1215.00	1245.00	-172	872	-19.72%	大賣/鉅額交易
2021/04/09	0	0.00	0.6	1350.00	1345.00	-0.6	856	-0.07%
2021/04/08	8.2	1499.27	0	0.00	1490.00	8.2	850	0.96%
2021/04/07	0	0.00	16.5	1506.35	1490.00	-16.5	858	-1.93%
2021/04/06	4	1500.00	0	0.00	1500.00	4	862	0.46%
2021/03/31	1	1515.00	0	0.00	1490.00	1	866	0.12%
2021/03/29	0.7	1525.00	0	0.00	1505.00	0.7	869	0.08%
2021/03/23	0.4	1540.00	0	0.00	1505.00	0.4	886	0.05%
2021/03/22	1	1480.00	36	1476.39	1495.00	-35	905	-3.87%
2021/03/19	20	1487.75	0	0.00	1465.00	20	906	2.21%
2021/03/17	0	0.00	11	1580.00	1560.00	-11	906	-1.21%
2021/03/16	14.1	1562.97	0	0.00	1570.00	14.1	911	1.54%
2021/03/15	0.2	1560.00	0	0.00	1545.00	0.2	913	0.02%
2021/03/11	2	1555.00	198	1522.32	1540.00	-196	920	-21.30%	大賣/鉅額交易
2021/03/09	0	0.00	40	1594.63	1595.00	-40	903	-4.43%
2021/03/08	0	0.00	17	1706.47	1690.00	-17	893	-1.90%
2021/03/04	3	1711.67	0	0.00	1720.00	3	912	0.33%
2021/03/03	4	1718.75	0	0.00	1730.00	4	917	0.44%
2021/02/25	0	0.00	98	1718.72	1745.00	-98	937	-10.46%
2021/02/24	0.3	1690.00	1	1720.00	1665.00	-0.7	944	-0.07%
2021/02/23	0	0.00	74	1684.60	1700.00	-74	937	-7.90%
2021/02/22	0	0.00	13	1736.54	1745.00	-13	924	-1.41%
2021/02/19	2	1757.50	0	0.00	1755.00	2	929	0.22%
2021/02/18	0.2	1915.00	10	1860.50	1855.00	-9.8	928	-1.05%
2021/02/17	1.5	1946.67	0	0.00	1910.00	1.5	943	0.16%
2021/02/05	0.3	1975.00	0	0.00	1955.00	0.3	946	0.03%
2021/02/02	47	2024.15	25	2034.60	2045.00	22	989	2.22%
2021/02/01	0	0.00	2	1885.00	1980.00	-2	996	-0.20%
2021/01/28	38	1918.55	5	1917.03	1895.00	33	1,021	3.23%
2021/01/27	0	1935.00	0	0.00	1945.00	0	1,023	0.00%
2021/01/26	0.1	1845.00	0	0.00	1845.00	0.1	1,013	0.01%
2021/01/25	0.4	1805.00	1	1785.00	1785.00	-0.6	1,004	-0.06%
2021/01/22	31	1790.81	6	1864.17	1855.00	25	1,014	2.46%
2021/01/21	6	1742.50	0	0.00	1750.00	6	1,003	0.60%
2021/01/20	0	0.00	10	1718.50	1715.00	-10	1,001	-1.00%
2021/01/18	0	0.00	161	1724.19	1730.00	-161	1,006	-15.99%	大賣/鉅額交易
2021/01/15	0	0.00	8	1807.50	1785.00	-8	1,009	-0.79%
2021/01/14	0	0.00	6	1835.83	1840.00	-6	1,017	-0.59%
2021/01/13	55	1932.46	0	0.00	1915.00	55	1,033	5.32%
2021/01/11	43	1873.14	0	0.00	1885.00	43	1,053	4.08%
2021/01/08	2.2	1802.73	2	1875.00	1835.00	0.2	1,054	0.02%
2021/01/07	1	1700.00	0	0.00	1745.00	1	1,049	0.10%
2021/01/06	20	1723.00	25	1738.40	1705.00	-5	1,054	-0.47%
2021/01/05	13.1	1687.02	0	0.00	1715.00	13.1	1,049	1.25%
2020/12/30	0.2	1555.00	0	0.00	1580.00	0.2	1,067	0.02%
2020/12/29	0	0.00	10	1525.00	1535.00	-10	1,072	-0.93%
2020/12/28	0	0.00	50	1557.00	1535.00	-50	1,078	-4.64%
2020/12/23	0	0.00	48	1601.67	1595.00	-48	1,115	-4.30%
2020/12/22	0	0.00	2	1630.00	1595.00	-2	1,131	-0.18%
2020/12/21	0	0.00	5	1644.00	1670.00	-5	1,154	-0.43%
2020/12/17	30	1710.17	0	0.00	1695.00	30	1,178	2.55%
2020/12/16	45	1772.78	0	0.00	1745.00	45	1,175	3.83%
2020/12/15	0	0.00	2	1657.50	1645.00	-2	1,159	-0.17%
2020/12/09	1	1690.00	0	0.00	1690.00	1	1,178	0.08%
2020/12/08	1	1665.00	5	1676.00	1665.00	-4	1,201	-0.33%
2020/12/07	0	0.00	1	1650.00	1705.00	-1	1,219	-0.08%
2020/12/03	7	1662.14	0	0.00	1655.00	7	1,263	0.55%
2020/12/01	25	1646.20	35	1666.00	1645.00	-10	1,313	-0.76%
2020/11/30	85	1639.12	15	1637.33	1645.00	70	1,306	5.36%
2020/11/27	0.2	1650.00	0	0.00	1620.00	0.2	1,305	0.02%
2020/11/26	15	1602.33	14	1615.00	1635.00	1	1,318	0.08%
2020/11/25	0	0.00	1	1565.00	1545.00	-1	1,353	-0.07%
2020/11/24	70	1581.71	0	0.00	1590.00	70	1,356	5.16%
2020/11/19	0	0.00	141	1541.31	1540.00	-141	1,349	-10.45%	大賣/鉅額交易
2020/11/18	0	0.00	3	1555.00	1575.00	-3	1,349	-0.22%
2020/11/17	4	1552.50	0	0.00	1540.00	4	1,337	0.30%
2020/11/13	4	1426.25	3	1428.33	1455.00	1	1,322	0.08%
2020/11/12	90.2	1436.19	3	1441.67	1425.00	87.2	1,333	6.54%
2020/11/10	0	0.00	1	1525.00	1525.00	-1	1,327	-0.08%
2020/11/09	50	1649.00	0	0.00	1610.00	50	1,325	3.77%
2020/11/06	14	1603.93	5	1538.00	1620.00	9	1,305	0.69%
2020/11/05	40	1441.25	0	0.00	1475.00	40	1,287	3.11%
2020/11/04	40	1403.38	10	1390.00	1405.00	30	1,282	2.34%
2020/11/03	0	0.00	136	1438.16	1440.00	-136	1,275	-10.66%	大賣/鉅額交易
2020/11/02	5	1420.00	0	0.00	1425.00	5	1,272	0.39%
2020/10/30	1	1470.00	0	0.00	1435.00	1	1,274	0.08%
2020/10/28	0	0.00	3	1550.00	1545.00	-3	1,266	-0.24%
2020/10/22	0	0.00	77	1580.20	1575.00	-77	1,290	-5.96%
2020/10/21	2	1672.50	13.3	1681.77	1640.00	-11.3	1,287	-0.87%
2020/10/20	135	1641.74	1	1655.00	1655.00	134	1,288	10.40%	大買/鉅額交易
2020/10/16	28	1512.86	0	0.00	1500.00	28	1,274	2.20%
2020/10/15	8	1546.25	0	0.00	1525.00	8	1,275	0.63%
2020/10/14	2	1505.00	15	1501.67	1505.00	-13	1,275	-1.02%
2020/10/13	15	1580.00	0	0.00	1570.00	15	1,269	1.18%
2020/10/12	0	0.00	11	1528.18	1515.00	-11	1,266	-0.87%
2020/10/08	35	1593.29	0	0.00	1545.00	35	1,263	2.77%
2020/10/07	5	1505.00	0	0.00	1500.00	5	1,253	0.40%
2020/10/06	0	0.00	15	1506.67	1470.00	-15	1,264	-1.19%
2020/10/05	15	1510.00	0	0.00	1510.00	15	1,269	1.18%
2020/09/30	0	0.00	2	1417.50	1455.00	-2	1,267	-0.16%
2020/09/29	4	1435.00	13	1445.39	1395.00	-9	1,260	-0.71%
2020/09/28	7	1453.57	3	1415.00	1460.00	4	1,262	0.32%
2020/09/25	0	0.00	4	1420.00	1415.00	-4	1,264	-0.32%
2020/09/24	0	0.00	22	1436.36	1405.00	-22	1,259	-1.75%
2020/09/23	30	1540.17	0	0.00	1555.00	30	1,238	2.42%
2020/09/22	0	0.00	17	1475.29	1465.00	-17	1,227	-1.39%
2020/09/18	0	0.00	6	1481.67	1475.00	-6	1,234	-0.49%
2020/09/17	25.8	1499.50	0	0.00	1495.00	25.8	1,243	2.07%
2020/09/16	20	1517.75	0	0.00	1490.00	20	1,248	1.60%
2020/09/11	0	0.00	1	1400.00	1485.00	-1	1,248	-0.08%
2020/09/10	2	1435.00	34	1431.32	1430.00	-32	1,222	-2.62%
2020/09/09	0	0.00	5	1385.00	1430.00	-5	1,203	-0.42%
2020/09/08	0	0.00	2	1462.50	1480.00	-2	1,184	-0.17%
2020/09/07	13	1514.23	109	1419.04	1375.00	-96	1,175	-8.17%	大賣/
2020/09/04	0	0.00	16	1535.63	1525.00	-16	1,161	-1.38%
2020/09/03	0	0.00	37	1692.57	1690.00	-37	1,145	-3.23%
2020/09/02	48.8	1710.50	0	0.00	1700.00	48.8	1,140	4.28%
2020/09/01	15	1675.00	17	1733.53	1665.00	-2	1,135	-0.18%
2020/08/31	1	1810.00	1	1765.00	1765.00	0	1,114	0.00%
2020/08/27	1	1840.00	0	0.00	1740.00	1	1,063	0.09%
2020/08/26	52	1808.94	4	1800.00	1775.00	48	1,069	4.49%
2020/08/25	4	1722.50	0	0.00	1715.00	4	1,066	0.37%
2020/08/21	0	0.00	63	1707.94	1685.00	-63	1,068	-5.89%
2020/08/20	0	0.00	71	1704.23	1645.00	-71	1,076	-6.59%
2020/08/19	2	1752.50	40	1716.13	1700.00	-38	1,068	-3.56%
2020/08/18	9	1721.11	67	1691.12	1685.00	-58	1,064	-5.45%
2020/08/17	4	1767.50	0	0.00	1780.00	4	1,051	0.38%
2020/08/14	4	1778.75	0	0.00	1845.00	4	1,045	0.38%
2020/08/13	4	1808.75	1	1820.00	1775.00	3	1,045	0.29%
2020/08/12	1	1725.00	0	0.00	1705.00	1	1,043	0.10%
2020/08/05	0	0.00	1	1810.00	1885.00	-1	1,113	-0.09%
2020/08/03	2	1780.00	0	0.00	1780.00	2	1,133	0.18%
2020/07/29	0	0.00	3	1790.00	1850.00	-3	1,136	-0.26%
2020/07/27	16	1819.06	0	0.00	1830.00	16	1,158	1.38%
2020/07/24	26	1760.19	2	1775.00	1720.00	24	1,176	2.04%
2020/07/23	21	1785.95	0	0.00	1810.00	21	1,178	1.78%
2020/07/22	0	0.00	3	1708.33	1685.00	-3	1,174	-0.26%
2020/07/21	1	1730.00	0	0.00	1730.00	1	1,191	0.08%
2020/07/20	5	1577.00	11	1529.55	1600.00	-6	1,199	-0.50%
2020/07/17	4	1613.75	0	0.00	1605.00	4	1,194	0.33%
2020/07/16	1	1585.00	8	1608.75	1620.00	-7	1,201	-0.58%
2020/07/15	8	1606.88	13	1585.39	1605.00	-5	1,218	-0.41%
2020/07/14	2	1682.50	0	0.00	1665.00	2	1,232	0.16%
2020/07/13	4	1745.00	0	0.00	1710.00	4	1,239	0.32%
2020/07/10	32	1740.00	24	1733.54	1735.00	8	1,243	0.64%
2020/07/09	2	1725.00	1	1720.00	1720.00	1	1,256	0.08%
2020/07/08	2	1680.00	1	1730.00	1680.00	1	1,272	0.08%
2020/07/07	3	1693.33	1	1725.00	1685.00	2	1,270	0.16%
2020/07/06	0	0.00	1	1720.00	1720.00	-1	1,261	-0.08%
2020/07/03	2	1570.00	2	1615.00	1585.00	0	1,251	0.00%
2020/07/02	1	1515.00	0	0.00	1550.00	1	1,250	0.08%
2020/06/29	0	0.00	2	1527.50	1455.00	-2	1,279	-0.16%
2020/06/24	7	1523.57	20	1542.00	1560.00	-13	1,288	-1.01%
2020/06/23	6	1439.17	0	0.00	1425.00	6	1,314	0.46%
2020/06/22	0	0.00	1	1460.00	1460.00	-1	1,330	-0.08%
2020/06/19	8	1427.50	0	0.00	1365.00	8	1,347	0.59%
2020/06/18	3	1411.67	0	0.00	1420.00	3	1,353	0.22%
2020/06/17	0	0.00	26	1350.39	1330.00	-26	1,358	-1.91%
2020/06/16	26	1355.19	1	1355.00	1360.00	25	1,385	1.80%
2020/06/15	31	1323.55	0	0.00	1300.00	31	1,403	2.21%
2020/06/11	21	1317.86	2	1320.00	1325.00	19	1,432	1.33%
2020/06/09	8	1158.13	0	0.00	1165.00	8	1,443	0.55%
2020/06/08	6	1135.00	0	0.00	1145.00	6	1,488	0.40%
2020/06/04	8	1115.00	28	1108.04	1085.00	-20	1,543	-1.30%
2020/06/02	0	0.00	9	1110.00	1090.00	-9	1,567	-0.57%
2020/06/01	0	0.00	12	1196.67	1200.00	-12	1,576	-0.76%
2020/05/29	0	0.00	18	1146.39	1135.00	-18	1,575	-1.14%
2020/05/28	19	1157.90	15	1150.00	1170.00	4	1,595	0.25%
2020/05/27	0	0.00	2	1135.00	1115.00	-2	1,589	-0.13%
2020/05/25	0	0.00	12	1160.83	1170.00	-12	1,592	-0.75%
2020/05/22	0	0.00	2	1125.00	1170.00	-2	1,620	-0.12%
2020/05/20	0	0.00	1	1150.00	1165.00	-1	1,598	-0.06%
2020/05/19	0	0.00	11	1097.73	1105.00	-11	1,597	-0.69%
2020/05/18	6	1095.00	3	1106.67	1100.00	3	1,591	0.19%
2020/05/15	3	995.67	6	1035.00	1050.00	-3	1,579	-0.19%
2020/05/14	19	987.05	3	968.33	956.00	16	1,561	1.02%
2020/05/13	15	951.40	2	968.00	968.00	13	1,554	0.84%
2020/05/12	42	915.64	4	913.00	930.00	38	1,556	2.44%
2020/05/11	5	896.20	1	910.00	918.00	4	1,553	0.26%
2020/05/08	11	855.73	3	836.00	866.00	8	1,543	0.52%
2020/05/07	0	0.00	17	850.06	846.00	-17	1,545	-1.10%
2020/05/06	6	850.67	10	852.20	854.00	-4	1,561	-0.26%
2020/05/05	8	870.63	9	873.00	852.00	-1	1,567	-0.06%
2020/05/04	1	837.00	0	0.00	846.00	1	1,566	0.06%
2020/04/30	1	886.00	31	836.03	838.00	-30	1,567	-1.91%
2020/04/29	43	859.79	7	868.00	876.00	36	1,541	2.34%
2020/04/28	13	810.38	0	0.00	831.00	13	1,530	0.85%
2020/04/24	6	776.83	12	787.83	783.00	-6	1,542	-0.39%
2020/04/21	6	751.67	0	0.00	736.00	6	1,538	0.39%
2020/04/20	0	0.00	4	740.00	753.00	-4	1,543	-0.26%
2020/04/17	33	733.30	7	717.00	737.00	26	1,523	1.71%
2020/04/16	0	0.00	5	746.80	730.00	-5	1,508	-0.33%
2020/04/15	5	749.80	0	0.00	758.00	5	1,492	0.34%
2020/04/14	23	747.65	18	754.17	774.00	5	1,475	0.34%
2020/04/13	2	749.00	34	745.03	706.00	-32	1,451	-2.20%
2020/04/10	0	0.00	21	777.95	779.00	-21	1,430	-1.47%
2020/04/09	0	0.00	8.4	800.38	778.00	-8.4	1,423	-0.59%
2020/04/08	0	0.00	1	791.00	787.00	-1	1,420	-0.07%
2020/04/07	2	796.50	61	804.98	786.00	-59	1,417	-4.16%
2020/04/06	3	788.67	0	0.00	795.00	3	1,402	0.21%
2020/04/01	8	787.00	8	788.25	788.00	0	1,389	0.00%
2020/03/31	2.4	783.77	0	0.00	770.00	2.4	1,375	0.17%
2020/03/30	50	795.14	0	0.00	802.00	50	1,339	3.73%
2020/03/27	18	775.50	10	779.10	780.00	8	1,316	0.61%
2020/03/26	6	729.33	4	740.50	743.00	2	1,274	0.16%
2020/03/25	3	733.33	34	731.24	701.00	-31	1,258	-2.46%
2020/03/24	43	682.09	0	0.00	698.00	43	1,230	3.50%
2020/03/23	22	599.91	24	564.88	635.00	-2	1,205	-0.17%
2020/03/20	22	645.91	0	0.00	626.00	22	1,187	1.85%
2020/03/19	1	623.00	11	671.91	617.00	-10	1,161	-0.86%
2020/03/18	15	707.33	4	707.00	685.00	11	1,139	0.97%
2020/03/13	9	728.44	12	719.00	741.00	-3	1,065	-0.28%
2020/03/12	116	775.38	20	796.85	776.00	96	1,039	9.24%	大買/
2020/03/11	0	0.00	4	897.25	801.00	-4	990	-0.40%
2020/03/10	13	849.46	10	846.80	859.00	3	949	0.32%
2020/03/09	250	867.31	0	0.00	832.00	250	932	26.80%	大買/鉅額交易
2020/03/06	1	902.00	2	893.50	900.00	-1	927	-0.11%
2020/03/05	45	875.60	14	872.50	882.00	31	922	3.36%
2020/03/04	247	804.70	17	804.06	802.00	230	899	25.56%	大買/鉅額交易
2020/03/03	8	832.00	8	834.75	827.00	0	906	0.00%
2020/03/02	0	0.00	29	783.10	771.00	-29	880	-3.29%
2020/02/27	21	798.48	0	0.00	779.00	21	870	2.41%
2020/02/26	10	800.00	0	0.00	785.00	10	862	1.16%
2020/02/25	28	790.36	2	790.00	785.00	26	847	3.07%
2020/02/20	0	0.00	24	894.29	903.00	-24	823	-2.92%
2020/02/19	0	0.00	2	914.00	902.00	-2	819	-0.24%
2020/02/18	3	901.67	75	908.27	895.00	-72	810	-8.88%
2020/02/17	1	921.00	0	0.00	925.00	1	801	0.12%
2020/02/13	0	0.00	15	978.07	952.00	-15	784	-1.91%
2020/02/11	1	911.00	0	0.00	910.00	1	754	0.13%
2020/02/10	16	932.38	1	903.00	900.00	15	736	2.04%
2020/02/07	1	934.00	11	906.73	910.00	-10	719	-1.39%
2020/02/06	59	892.90	16	894.63	958.00	43	705	6.09%
2020/02/05	34	842.29	10	869.10	871.00	24	689	3.48%
2020/02/04	19	828.21	1	819.00	813.00	18	671	2.68%
2020/02/03	1	800.00	1	795.00	804.00	0	660	0.00%
2020/01/31	45	796.49	0	0.00	798.00	45	651	6.91%
2020/01/30	33	782.67	26	783.96	766.00	7	648	1.08%
2020/01/20	71	814.56	4	814.75	818.00	67	628	10.65%
2020/01/17	2	799.50	29	791.45	788.00	-27	605	-4.46%
2020/01/16	64	765.75	0	0.00	769.00	64	584	10.96%
2020/01/13	10	717.50	0	0.00	723.00	10	551	1.81%
2020/01/09	15	655.67	14	650.57	658.00	1	543	0.18%
2020/01/07	0	0.00	36	613.28	615.00	-36	549	-6.55%
2020/01/06	0	0.00	15	619.07	616.00	-15	554	-2.71%
2020/01/03	8	633.00	0	0.00	632.00	8	550	1.45%
2020/01/02	0	0.00	24	646.38	639.00	-24	556	-4.32%
2019/12/26	4	639.00	0	0.00	635.00	4	589	0.68%
2019/12/24	15	623.53	0	0.00	629.00	15	602	2.49%
2019/12/17	0	0.00	2	639.00	630.00	-2	630	-0.32%
2019/12/16	11	625.73	39	626.85	624.00	-28	646	-4.33%
2019/12/06	0	0.00	54	607.91	606.00	-54	681	-7.92%
2019/12/03	23	601.57	4	606.00	606.00	19	691	2.75%
2019/12/02	6	596.83	0	0.00	601.00	6	684	0.88%
2019/11/29	17	575.82	18	582.11	567.00	-1	665	-0.15%
2019/11/28	57	580.91	0	0.00	581.00	57	657	8.67%
2019/11/27	10	582.00	0	0.00	581.00	10	663	1.51%
2019/11/25	0	0.00	38	541.45	544.00	-38	666	-5.71%
2019/11/22	0	0.00	35	546.03	545.00	-35	674	-5.19%
2019/11/20	1	555.00	0	0.00	555.00	1	705	0.14%
2019/11/19	17	536.06	0	0.00	545.00	17	705	2.41%
2019/11/15	15	542.33	0	0.00	545.00	15	723	2.07%
2019/11/14	32	538.38	0	0.00	538.00	32	725	4.41%
2019/11/13	55	527.91	0	0.00	532.00	55	722	7.61%
2019/11/12	1	527.00	1	530.00	533.00	0	725	0.00%
2019/11/11	35	515.51	20	523.35	529.00	15	723	2.07%
2019/10/30	31	497.03	0	0.00	502.00	31	748	4.14%
2019/10/29	13	502.00	0	0.00	502.00	13	748	1.74%
2019/10/28	1	497.00	0	0.00	498.50	1	741	0.13%
2019/10/17	29	525.72	0	0.00	537.00	29	757	3.83%
2019/10/15	1	512.00	20	511.00	503.00	-19	745	-2.55%
2019/10/08	0	0.00	30	499.67	495.50	-30	783	-3.83%
2019/10/07	3	493.50	36	496.29	508.00	-33	800	-4.12%
2019/10/03	6	492.42	0	0.00	492.50	6	804	0.75%
2019/10/02	17	488.53	1	489.50	493.00	16	799	2.00%
2019/10/01	8	481.38	0	0.00	480.00	8	799	1.00%
2019/09/27	25	490.24	16	478.56	485.00	9	804	1.12%
2019/09/23	26	480.15	0	0.00	480.00	26	818	3.17%
2019/09/20	12	469.33	0	0.00	477.00	12	835	1.44%
2019/09/19	0	0.00	3	461.17	464.00	-3	854	-0.35%
2019/09/18	18	456.69	0	0.00	454.50	18	850	2.12%
2019/09/17	10	469.00	0	0.00	469.00	10	847	1.18%
2019/09/12	0	0.00	20	483.13	486.00	-20	874	-2.29%
2019/09/11	0	0.00	13	486.04	485.50	-13	894	-1.45%
2019/09/10	0	0.00	17	480.76	475.00	-17	901	-1.89%
2019/09/06	0	0.00	134	486.41	484.50	-134	923	-14.51%	大賣/鉅額交易
2019/08/30	22	509.09	0	0.00	505.00	22	992	2.22%
2019/08/29	0	0.00	9	479.89	489.00	-9	992	-0.91%
2019/08/22	0	0.00	8	574.50	551.00	-8	1,040	-0.77%
2019/08/21	2	589.00	1	575.00	570.00	1	1,035	0.10%
2019/08/20	1	576.00	2	586.50	570.00	-1	1,034	-0.10%
2019/08/19	2	566.50	0	0.00	571.00	2	1,027	0.19%
2019/08/13	0	0.00	1	561.00	550.00	-1	1,060	-0.09%
2019/08/12	1	569.00	0	0.00	566.00	1	1,052	0.10%
2019/08/05	21	531.48	0	0.00	535.00	21	1,030	2.04%
2019/08/02	10	518.20	0	0.00	530.00	10	1,031	0.97%
2019/07/30	0	0.00	10	527.10	525.00	-10	1,026	-0.97%
2019/07/29	27	532.96	0	0.00	537.00	27	1,025	2.63%
2019/07/26	5	529.00	0	0.00	522.00	5	1,022	0.49%
2019/07/24	0	0.00	1	538.00	537.00	-1	1,029	-0.10%
2019/07/23	1	531.00	2	538.00	536.00	-1	1,040	-0.10%
2019/07/19	0	0.00	2	554.00	539.00	-2	1,034	-0.19%
2019/07/18	0	0.00	1	557.00	553.00	-1	1,019	-0.10%
2019/07/17	0	0.00	4	558.00	562.00	-4	1,014	-0.39%
2019/07/16	39	556.49	2	557.00	555.00	37	1,009	3.67%
2019/07/15	12	542.75	16	546.75	552.00	-4	995	-0.40%
2019/07/11	25	534.60	25	527.32	520.00	0	965	0.00%
2019/07/10	16	517.69	7	505.43	517.00	9	953	0.94%
2019/07/09	0	0.00	39	498.77	490.00	-39	936	-4.17%
2019/07/04	15	504.47	0	0.00	493.00	15	930	1.61%
2019/07/03	0	0.00	20	497.50	498.00	-20	928	-2.15%
2019/07/02	13	494.00	52	494.60	493.00	-39	924	-4.22%
2019/07/01	7	499.14	19	502.95	504.00	-12	928	-1.29%
2019/06/28	43	483.55	9	488.22	484.00	34	923	3.68%
2019/06/27	18	486.28	1	486.50	486.00	17	919	1.85%
2019/06/26	6	449.25	19	455.68	474.00	-13	902	-1.44%
2019/06/25	31	470.58	1	471.00	460.00	30	875	3.43%
2019/06/24	1	464.00	0	0.00	464.00	1	865	0.12%
2019/06/21	10	467.35	5	488.80	452.00	5	854	0.59%
2019/06/19	0	0.00	2	484.50	481.50	-2	837	-0.24%
2019/06/18	4	464.00	51	465.38	461.00	-47	824	-5.70%
2019/06/17	3	470.67	0	0.00	480.00	3	839	0.36%
2019/06/14	6	483.25	0	0.00	480.00	6	840	0.71%
2019/06/13	8	496.69	0	0.00	496.00	8	830	0.96%
2019/06/12	11	511.36	0	0.00	508.00	11	829	1.33%
2019/06/11	2	489.50	9	494.17	520.00	-7	825	-0.85%
2019/06/10	13	497.50	0	0.00	491.00	13	813	1.60%
2019/06/05	1	529.00	11	526.00	513.00	-10	798	-1.25%
2019/06/04	0	0.00	2	530.00	519.00	-2	807	-0.25%
2019/05/31	35	561.97	163	560.64	562.00	-128	809	-15.81%	大賣/鉅額交易
2019/05/30	81	535.65	33	532.73	532.00	48	778	6.16%
2019/05/29	61	512.75	10	516.15	531.00	51	763	6.68%
2019/05/27	7	476.93	0	0.00	486.00	7	762	0.92%
2019/05/24	0	0.00	2	488.50	486.00	-2	775	-0.26%
2019/05/23	5	477.30	0	0.00	481.50	5	774	0.65%
2019/05/22	1	466.00	18	469.28	473.00	-17	781	-2.17%
2019/05/21	0	0.00	1	431.00	454.00	-1	782	-0.13%
2019/05/20	3	475.00	0	0.00	451.00	3	770	0.39%
2019/05/17	2	495.50	1	503.00	489.00	1	769	0.13%
2019/05/16	4	501.13	1	516.00	499.50	3	782	0.38%
2019/05/15	5	504.20	0	0.00	510.00	5	786	0.64%
2019/05/14	1	494.00	0	0.00	496.00	1	802	0.12%
2019/05/10	1	507.00	9	506.67	499.00	-8	831	-0.96%
2019/05/09	6	510.00	0	0.00	500.00	6	850	0.71%
2019/05/08	0	0.00	1	515.00	528.00	-1	865	-0.12%
2019/05/06	50	531.92	0	0.00	521.00	50	899	5.56%
2019/05/03	30	547.90	0	0.00	543.00	30	936	3.20%
2019/05/02	150	547.02	0	0.00	549.00	150	939	15.96%	大買/鉅額交易
2019/04/30	0	0.00	5	530.00	534.00	-5	931	-0.54%
2019/04/29	10	534.00	0	0.00	530.00	10	937	1.07%
2019/04/26	0	0.00	35	539.63	539.00	-35	928	-3.77%
2019/04/18	0	0.00	1	555.00	551.00	-1	976	-0.10%
2019/04/17	0	0.00	46	556.93	553.00	-46	982	-4.68%
2019/04/16	100	549.45	0	0.00	550.00	100	983	10.17%
2019/04/11	2	555.00	5	559.80	550.00	-3	995	-0.30%
2019/04/09	0	0.00	70	585.64	576.00	-70	998	-7.01%
2019/04/08	29	605.07	0	0.00	595.00	29	999	2.90%
2019/04/03	0	0.00	8	610.38	581.00	-8	995	-0.80%
2019/04/02	14	577.29	2	585.00	589.00	12	980	1.22%
2019/04/01	0	0.00	20	566.30	569.00	-20	971	-2.06%
2019/03/29	1	561.00	1	561.00	565.00	0	968	0.00%
2019/03/25	0	0.00	4	578.00	576.00	-4	972	-0.41%
2019/03/21	0	0.00	10	569.40	581.00	-10	961	-1.04%
2019/03/20	29	587.62	5	598.60	577.00	24	962	2.49%
2019/03/19	34	543.18	2	556.00	563.00	32	940	3.40%
2019/03/18	3	545.67	30	541.10	544.00	-27	933	-2.89%
2019/03/15	1	537.00	1	538.00	529.00	0	929	0.00%
2019/03/14	3	546.00	2	540.00	540.00	1	919	0.11%
2019/03/13	2	538.50	13	552.69	536.00	-11	924	-1.19%
2019/03/12	1	568.00	1	561.00	560.00	0	921	0.00%
2019/03/11	3	556.67	5	568.60	556.00	-2	958	-0.21%
2019/03/08	12	557.25	6	562.00	561.00	6	958	0.63%
2019/03/06	0	0.00	2	584.50	551.00	-2	942	-0.21%
2019/03/04	3	576.67	1	569.00	570.00	2	958	0.21%
2019/02/27	1	580.00	0	0.00	586.00	1	970	0.10%
2019/02/20	0	0.00	18	642.00	619.00	-18	1,004	-1.79%
2019/02/19	0	0.00	12	640.75	638.00	-12	1,017	-1.18%
2019/02/15	0	0.00	31	647.48	629.00	-31	1,067	-2.90%
2019/02/14	0	0.00	1	648.00	648.00	-1	1,116	-0.09%
2019/02/13	3	652.33	2	650.00	668.00	1	1,150	0.09%
2019/02/12	0	0.00	1	651.00	621.00	-1	1,157	-0.09%
2019/02/11	1	633.00	7	625.00	638.00	-6	1,165	-0.51%
2019/01/29	10	562.40	0	0.00	553.00	10	1,177	0.85%
2019/01/25	0	0.00	51	593.12	589.00	-51	1,190	-4.29%
2019/01/24	13	603.15	9	607.00	614.00	4	1,198	0.33%
2019/01/23	1	571.00	0	0.00	575.00	1	1,191	0.08%
2019/01/22	0	0.00	1	550.00	552.00	-1	1,209	-0.08%
2019/01/21	5	559.00	4	562.00	555.00	1	1,243	0.08%
2019/01/18	4	546.00	5	547.80	545.00	-1	1,277	-0.08%
2019/01/17	4	554.50	4	556.75	541.00	0	1,296	0.00%
2019/01/16	3	560.33	2	564.00	556.00	1	1,323	0.08%
2019/01/15	98	540.61	8	544.75	546.00	90	1,329	6.77%
2019/01/14	4	530.00	4	533.00	540.00	0	1,339	0.00%
2019/01/11	1	508.00	6	509.33	506.00	-5	1,344	-0.37%
2019/01/10	5	507.20	0	0.00	505.00	5	1,349	0.37%
2019/01/09	0	0.00	14	501.86	507.00	-14	1,361	-1.03%
2019/01/07	0	0.00	8	490.56	481.50	-8	1,396	-0.57%
2018/12/28	0	0.00	3	510.00	500.00	-3	1,451	-0.21%
2018/12/22	0	0.00	8	496.19	493.50	-8	1,530	-0.52%
2018/12/21	12	497.29	4	504.00	504.00	8	1,543	0.52%
2018/12/20	0	0.00	1	483.50	482.50	-1	1,540	-0.06%
2018/12/19	3	498.83	78	494.36	500.00	-75	1,537	-4.88%
2018/12/17	0	0.00	39	493.40	486.50	-39	1,548	-2.52%
2018/12/14	4	493.00	29	493.00	493.00	-25	1,561	-1.60%
2018/12/13	1	489.50	10	493.00	484.00	-9	1,575	-0.57%
2018/12/12	2	479.00	2	480.50	477.50	0	1,575	0.00%
2018/12/11	0	0.00	2	454.00	455.50	-2	1,574	-0.13%
2018/12/07	5	472.50	0	0.00	464.00	5	1,586	0.32%
2018/12/06	9	456.94	0	0.00	458.50	9	1,587	0.57%
2018/12/05	0	0.00	16	472.72	474.50	-16	1,590	-1.01%
2018/12/04	6	522.50	110	510.89	489.00	-104	1,592	-6.53%	大賣/鉅額交易
2018/12/03	17	499.24	201	498.96	494.50	-184	1,561	-11.78%	大賣/鉅額交易
2018/11/30	1	494.00	5	493.00	492.00	-4	1,555	-0.26%
2018/11/29	0	0.00	36	494.31	485.50	-36	1,566	-2.30%
2018/11/28	0	0.00	19	493.74	480.00	-19	1,567	-1.21%
2018/11/26	4	466.00	5	468.40	475.00	-1	1,567	-0.06%
2018/11/23	1	469.50	0	0.00	447.50	1	1,559	0.06%
2018/11/21	26	457.46	6	455.00	463.00	20	1,551	1.29%
2018/11/20	2	463.00	2	465.50	444.00	0	1,534	0.00%
2018/11/19	4	482.00	2	479.50	479.50	2	1,515	0.13%
2018/11/15	20	446.00	0	0.00	448.00	20	1,464	1.37%
2018/11/13	8	442.75	22	446.57	443.50	-14	1,408	-0.99%
2018/11/12	0	0.00	6	457.92	426.00	-6	1,343	-0.45%
2018/11/09	51	485.15	0	0.00	473.00	51	1,302	3.92%
2018/11/08	1	505.00	21	508.67	524.00	-20	1,275	-1.57%
2018/11/07	8	488.00	118	486.90	488.00	-110	1,249	-8.81%	大賣/鉅額交易
2018/11/06	0	0.00	4	490.63	467.00	-4	1,228	-0.33%
2018/11/02	1	489.00	3	494.17	493.00	-2	1,187	-0.17%
2018/11/01	10	454.55	66	460.55	464.00	-56	1,161	-4.82%
2018/10/31	16	423.69	6	424.42	427.50	10	1,133	0.88%
2018/10/30	20	383.65	0	0.00	395.00	20	1,105	1.81%
2018/10/29	0	0.00	5	377.50	386.00	-5	1,093	-0.46%
2018/10/26	109	394.31	0	0.00	386.00	109	1,059	10.29%	大買/鉅額交易
2018/10/25	0	0.00	4	417.88	412.00	-4	1,022	-0.39%
2018/10/24	20	459.43	16	463.75	457.50	4	1,004	0.40%
2018/10/23	0	0.00	3	460.00	433.00	-3	974	-0.31%
2018/10/22	4	447.25	4	449.00	451.00	0	980	0.00%
2018/10/19	4	429.00	0	0.00	471.50	4	960	0.42%
2018/10/17	4	464.63	200	458.09	441.00	-196	925	-21.19%	大賣/鉅額交易
2018/10/16	0	0.00	201	456.86	449.50	-201	909	-22.09%	大賣/鉅額交易
2018/10/15	96	434.41	0	0.00	440.00	96	891	10.77%
2018/10/11	0	0.00	32	391.11	407.50	-32	870	-3.68%
2018/10/09	0	0.00	12	411.25	419.00	-12	855	-1.40%
2018/10/05	25	440.76	0	0.00	446.50	25	839	2.98%
2018/10/04	0	0.00	65	444.35	452.00	-65	822	-7.90%
2018/10/03	1	481.00	4	480.63	465.00	-3	800	-0.37%
2018/10/02	5	502.60	1	504.00	506.00	4	783	0.51%
2018/09/28	0	0.00	2	557.50	537.00	-2	763	-0.26%
2018/09/27	2	538.50	0	0.00	539.00	2	749	0.27%
2018/09/25	36	542.08	45	540.33	542.00	-9	755	-1.19%
2018/09/21	0	0.00	50	511.54	540.00	-50	754	-6.62%
2018/09/20	0	0.00	60	495.20	499.00	-60	755	-7.94%
2018/09/19	0	0.00	59	520.12	514.00	-59	745	-7.92%
2018/09/18	1	521.00	8	537.25	512.00	-7	733	-0.95%
2018/09/17	7	561.43	3	558.33	561.00	4	733	0.55%
2018/09/14	0	0.00	1	536.00	541.00	-1	737	-0.14%
2018/09/13	2	565.00	0	0.00	558.00	2	738	0.27%
2018/09/12	1	533.00	0	0.00	540.00	1	739	0.14%
2018/09/11	100	531.53	28	524.36	543.00	72	742	9.69%
2018/09/10	12	520.75	7	521.71	508.00	5	742	0.67%
2018/09/07	0	0.00	43	529.30	510.00	-43	733	-5.86%
2018/09/05	8	588.50	13	575.08	550.00	-5	743	-0.67%
2018/09/04	0	0.00	2	568.00	566.00	-2	739	-0.27%
2018/09/03	11	545.91	1	542.00	573.00	10	734	1.36%
2018/08/31	12	524.08	3	528.67	534.00	9	710	1.27%
2018/08/30	12	530.17	0	0.00	513.00	12	706	1.70%
2018/08/29	1	524.00	41	517.73	513.00	-40	698	-5.73%
2018/08/28	13	513.08	17	512.94	513.00	-4	708	-0.56%
2018/08/27	31	471.27	0	0.00	483.50	31	687	4.51%
2018/08/23	0	0.00	1	444.00	445.00	-1	686	-0.15%
2018/08/22	1	443.00	0	0.00	443.00	1	688	0.15%
2018/08/20	0	0.00	5	445.70	440.00	-5	685	-0.73%
2018/08/17	0	0.00	1	495.00	486.00	-1	677	-0.15%
2018/08/16	1	503.00	0	0.00	486.00	1	687	0.15%
2018/08/15	1	493.50	1	497.50	501.00	0	693	0.00%
2018/08/14	2	488.50	0	0.00	498.00	2	692	0.29%
2018/08/10	10	489.40	2	470.00	494.00	8	684	1.17%
2018/08/09	4	479.00	1	473.50	480.00	3	676	0.44%
2018/08/08	1	473.50	0	0.00	470.00	1	675	0.15%
2018/08/07	0	0.00	4	469.63	464.00	-4	674	-0.59%
2018/08/06	11	467.59	15	469.43	474.50	-4	675	-0.59%
2018/08/03	0	0.00	88	474.29	461.00	-88	676	-13.02%
2018/08/02	1	492.50	0	0.00	488.00	1	661	0.15%
2018/08/01	0	0.00	24	495.31	491.50	-24	657	-3.65%
2018/07/31	4	501.50	13	500.77	509.00	-9	655	-1.37%
2018/07/30	0	0.00	1	499.00	487.50	-1	651	-0.15%
2018/07/27	16	519.06	12	502.67	507.00	4	644	0.62%
2018/07/26	22	501.84	137	501.33	499.50	-115	620	-18.53%	大賣/鉅額交易
2018/07/25	0	0.00	53	500.62	485.00	-53	610	-8.68%
2018/07/24	0	0.00	3	489.00	492.00	-3	604	-0.50%
2018/07/23	2	479.75	2	483.00	477.00	0	612	0.00%
2018/07/20	4	494.00	1	501.00	492.00	3	615	0.49%
2018/07/19	2	507.00	135	490.18	479.50	-133	614	-21.65%	大賣/鉅額交易
2018/07/18	0	0.00	329	514.55	503.00	-329	603	-54.50%	大賣/鉅額交易
2018/07/17	12	520.83	7	503.00	521.00	5	581	0.86%
2018/07/16	33	490.82	13	496.62	505.00	20	568	3.52%
2018/07/13	3	472.00	3	473.00	472.50	0	554	0.00%
2018/07/12	0	0.00	7	453.50	464.00	-7	555	-1.26%
2018/07/11	5	459.10	0	0.00	459.50	5	565	0.88%
2018/07/10	13	464.38	1	471.50	446.00	12	564	2.13%
2018/07/09	0	0.00	18	455.61	465.00	-18	556	-3.24%
2018/07/06	0	0.00	5	432.00	452.00	-5	566	-0.88%
2018/07/05	50	451.72	0	0.00	453.50	50	564	8.86%
2018/07/03	5	471.60	15	462.17	465.00	-10	560	-1.78%
2018/07/02	0	0.00	7	472.43	453.00	-7	548	-1.28%
2018/06/29	0	0.00	7	470.71	487.00	-7	542	-1.29%
2018/06/28	3	445.00	0	0.00	445.00	3	524	0.57%
2018/06/27	0	0.00	16	465.19	450.00	-16	519	-3.08%
2018/06/25	14	476.64	4	478.75	478.00	10	502	1.99%
2018/06/22	39	459.36	7	456.79	458.00	32	500	6.39%
2018/06/21	14	463.04	0	0.00	455.00	14	499	2.80%
2018/06/20	8	429.50	46	428.64	430.00	-38	488	-7.78%
2018/06/19	40	450.76	9	452.00	450.00	31	484	6.40%
2018/06/15	25	422.44	0	0.00	423.00	25	478	5.23%
2018/06/14	0	0.00	3	435.00	422.00	-3	472	-0.64%
2018/06/13	34	427.90	5	420.70	436.00	29	471	6.14%
2018/06/12	5	399.10	0	0.00	417.00	5	483	1.03%
2018/06/06	0	0.00	5	386.90	389.50	-5	471	-1.06%
2018/06/05	65	384.79	38	389.55	390.00	27	462	5.84%
2018/06/01	27	369.24	4	371.50	369.50	23	441	5.21%
2018/05/31	2	371.00	0	0.00	375.00	2	440	0.45%
2018/05/25	0	0.00	1	358.50	358.00	-1	431	-0.23%
2018/05/23	1	344.50	0.5	340.00	341.50	0.5	421	0.11%
2018/05/07	0	0.00	7	321.00	321.00	-7	474	-1.48%
2018/05/03	0	0.00	2	335.00	328.00	-2	466	-0.43%
2018/05/02	0	0.00	1	342.00	344.50	-1	464	-0.22%
2018/04/30	28	341.13	3	340.67	345.00	25	466	5.36%
2018/04/27	5	341.80	1	345.00	338.00	4	468	0.85%
2018/04/26	7	337.29	0	0.00	339.50	7	462	1.51%
2018/04/25	1	320.00	1	317.50	321.00	0	454	0.00%
2018/04/24	0	0.00	12	338.42	340.00	-12	448	-2.68%
2018/04/23	7	344.36	2	343.50	344.50	5	447	1.12%
2018/04/19	1	358.00	2	353.00	355.00	-1	448	-0.22%
2018/04/18	5	364.10	20	355.40	355.00	-15	449	-3.34%
2018/04/17	1	360.00	33	355.86	353.00	-32	453	-7.06%
2018/04/16	4	370.38	1	360.50	370.50	3	445	0.67%
2018/04/13	6	362.83	26	365.08	358.50	-20	441	-4.53%
2018/04/12	28	366.84	0	0.00	368.00	28	441	6.34%
2018/04/11	0	0.00	6	359.00	353.00	-6	441	-1.36%
2018/04/10	0	0.00	1	359.50	358.00	-1	463	-0.22%
2018/04/09	7	363.64	0	0.00	359.00	7	466	1.50%
2018/04/03	8	349.88	1	353.00	356.50	7	465	1.50%
2018/04/02	0	0.00	2	358.25	356.00	-2	466	-0.43%
2018/03/29	3	369.83	0	0.00	369.50	3	467	0.64%
2018/03/27	0	0.00	3	381.50	373.50	-3	469	-0.64%
2018/03/26	3	375.67	0	0.00	382.00	3	457	0.66%
2018/03/23	0	0.00	2	362.50	359.50	-2	450	-0.44%
2018/03/22	3	372.17	3	370.17	374.00	0	459	0.00%
2018/03/21	4	378.75	20	374.80	366.00	-16	458	-3.49%
2018/03/19	7	368.64	7	366.64	365.50	0	486	0.00%
2018/03/16	25	365.68	16	366.63	360.00	9	483	1.86%
2018/03/15	72	346.92	4	344.13	347.00	68	463	14.69%
2018/03/14	6	348.25	3	346.83	352.00	3	486	0.62%
2018/03/13	1	341.50	32	341.38	338.00	-31	492	-6.30%
2018/03/12	1	338.50	0	0.00	335.50	1	487	0.21%
2018/03/09	0	0.00	1	339.50	335.00	-1	489	-0.20%
2018/03/08	1	340.00	0	0.00	340.00	1	495	0.20%
2018/03/07	0	0.00	1	332.00	336.00	-1	496	-0.20%
2018/03/06	0	0.00	20	332.05	334.50	-20	503	-3.97%
2018/03/02	1	335.00	0	0.00	338.00	1	513	0.19%
2018/02/27	0	0.00	1	326.50	326.50	-1	512	-0.20%
2018/02/09	1	290.00	0	0.00	289.00	1	554	0.18%
2018/02/07	0	0.00	130	321.18	314.00	-130	532	-24.39%	大賣/鉅額交易
2018/02/06	34	332.60	0	0.00	315.50	34	532	6.39%
2018/02/05	35	338.89	0	0.00	343.50	35	529	6.61%
2018/01/30	0	0.00	4	356.88	363.00	-4	570	-0.70%
2018/01/18	2	367.00	0	0.00	360.50	2	686	0.29%
2018/01/11	30	347.22	0	0.00	355.50	30	740	4.05%
2018/01/10	0	0.00	29	350.07	341.00	-29	743	-3.90%
2018/01/09	0	0.00	1	356.00	348.50	-1	778	-0.13%
2018/01/05	9	368.83	0	0.00	364.00	9	791	1.14%
2018/01/02	4	358.25	0	0.00	358.50	4	782	0.51%