譜瑞-KY (4966)-凱基-台北券商分點個股進出

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

譜瑞-KY

(4966)

可現股當沖

股價
844
漲跌
▲4
漲幅
+0.48%
成交量
706張
產業
上櫃半導體類股
351人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

譜瑞-KY (4966)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	75	837.07	54	842.07	844.00	21	1,346	1.56%
2024/04/16	126	838.85	62	840.24	840.00	64	1,351	4.74%	大買/
2024/04/15	29	865.84	109.3	880.73	862.00	-80.3	1,346	-5.96%	大賣/
2024/04/12	48.2	908.41	11	903.55	899.00	37.2	1,338	2.78%
2024/04/11	27	900.34	73	917.34	899.00	-46	1,338	-3.44%
2024/04/10	40	926.84	38.1	921.19	920.00	1.9	1,337	0.14%
2024/04/09	52	920.69	61	920.48	923.00	-9	1,344	-0.67%
2024/04/08	239	933.90	134	933.27	925.00	105	1,349	7.78%	大買/大賣/鉅額交易
2024/04/03	63	894.22	33	896.79	894.00	30	1,317	2.28%
2024/04/02	109	903.49	40	904.90	902.00	69	1,326	5.20%	大買/
2024/04/01	160.1	921.83	51	926.93	914.00	109.1	1,315	8.29%	大買/鉅額交易
2024/03/29	65	930.55	27	925.59	934.00	38	1,310	2.90%
2024/03/28	132	927.39	83	931.28	920.00	49	1,316	3.72%	大買/
2024/03/27	73	931.96	10	938.90	936.00	63	1,312	4.80%
2024/03/26	59.1	952.96	66	959.47	935.00	-6.9	1,307	-0.53%
2024/03/25	13	980.29	29.1	984.87	969.00	-16.1	1,300	-1.24%
2024/03/22	51	985.14	66	986.59	980.00	-15	1,317	-1.14%
2024/03/21	51	984.14	35	994.51	980.00	16	1,329	1.21%
2024/03/20	66	972.20	48	978.35	966.00	18	1,327	1.36%
2024/03/19	59.1	986.56	143	991.74	980.00	-83.9	1,353	-6.20%	大賣/
2024/03/18	72	1016.74	160.2	1032.59	1015.00	-88.2	1,366	-6.45%	大賣/
2024/03/15	87	1059.83	44	1067.27	1075.00	43	1,365	3.15%
2024/03/14	128.2	1004.98	149	1028.60	1045.00	-20.8	1,370	-1.52%	大買/大賣/
2024/03/13	86	999.71	155.1	1015.97	988.00	-69.1	1,376	-5.02%	大賣/
2024/03/12	47	1034.36	60	1033.42	1035.00	-13	1,357	-0.96%
2024/03/11	56.1	1030.63	42	1037.74	1030.00	14.1	1,354	1.04%
2024/03/08	99	1060.36	121.1	1077.13	1030.00	-22.1	1,356	-1.63%	大賣/
2024/03/07	87	1073.67	110	1067.68	1065.00	-23	1,343	-1.71%	大賣/
2024/03/06	34	1083.38	82	1090.06	1085.00	-48	1,344	-3.57%
2024/03/05	142.5	1098.58	163	1102.67	1100.00	-20.5	1,331	-1.54%	大買/大賣/
2024/03/04	139.1	1062.96	263	1065.89	1075.00	-123.9	1,303	-9.51%	大買/大賣/鉅額交易
2024/03/01	99.8	1015.70	119.1	1016.61	1025.00	-19.3	1,278	-1.51%	大賣/
2024/02/29	250.2	1012.96	132	1032.61	1015.00	118.2	1,250	9.45%	大買/大賣/鉅額交易
2024/02/27	240	1075.90	80.1	1095.04	1060.00	159.9	1,202	13.30%	大買/鉅額交易
2024/02/26	97	1120.16	77	1140.46	1120.00	20	1,177	1.70%
2024/02/23	175	1179.40	99.1	1193.60	1150.00	75.9	1,183	6.41%	大買/
2024/02/22	186	1239.52	136.1	1250.57	1220.00	49.9	1,173	4.25%	大買/大賣/
2024/02/21	129	1294.61	241.1	1311.73	1255.00	-112.1	1,169	-9.58%	大買/大賣/鉅額交易
2024/02/20	116	1298.06	111.1	1300.95	1320.00	4.9	1,161	0.42%	大買/大賣/
2024/02/19	34	1266.03	84	1271.01	1290.00	-50	1,159	-4.31%
2024/02/16	90	1254.17	108	1273.75	1275.00	-18	1,176	-1.53%	大賣/
2024/02/15	136	1224.78	98.2	1232.60	1260.00	37.8	1,166	3.24%	大買/
2024/02/05	12.2	1150.90	17	1156.77	1155.00	-4.8	1,131	-0.42%
2024/02/02	87	1142.82	65	1140.15	1145.00	22	1,120	1.96%
2024/02/01	25	1127.00	29	1122.94	1120.00	-4	1,120	-0.36%
2024/01/31	75	1113.13	38	1110.79	1115.00	37	1,130	3.27%
2024/01/30	62.5	1132.44	33.1	1134.52	1120.00	29.4	1,142	2.57%
2024/01/29	63	1127.78	14	1120.36	1125.00	49	1,165	4.20%
2024/01/26	16	1105.94	22	1101.59	1110.00	-6	1,184	-0.51%
2024/01/25	38	1120.13	30	1128.83	1110.00	8	1,234	0.65%
2024/01/24	49.1	1141.44	63	1159.92	1130.00	-13.9	1,240	-1.12%
2024/01/23	98	1178.98	110.1	1188.09	1175.00	-12.1	1,244	-0.97%	大賣/
2024/01/22	59.2	1078.99	21.4	1106.06	1110.00	37.8	1,231	3.07%
2024/01/19	129	1066.43	99	1073.94	1055.00	30	1,230	2.44%	大買/
2024/01/18	56	1071.52	20	1081.00	1065.00	36	1,244	2.89%
2024/01/17	57	1099.21	51	1128.14	1095.00	6	1,274	0.47%
2024/01/16	70	1138.07	32	1138.44	1140.00	38	1,291	2.94%
2024/01/15	41	1134.27	70	1145.93	1155.00	-29	1,305	-2.22%
2024/01/12	92	1128.97	76	1131.38	1125.00	16	1,316	1.22%
2024/01/11	118.2	1145.13	92	1144.35	1135.00	26.2	1,330	1.97%	大買/
2024/01/10	96	1105.89	45	1110.33	1130.00	51	1,325	3.85%
2024/01/09	60	1114.17	45	1104.56	1095.00	15	1,324	1.13%
2024/01/08	62	1093.15	24	1100.42	1080.00	38	1,334	2.85%
2024/01/05	20	1085.50	17	1089.12	1075.00	3	1,339	0.22%
2024/01/04	53	1070.85	30	1090.33	1080.00	23	1,344	1.71%
2024/01/03	90	1101.72	65	1110.54	1090.00	25	1,356	1.84%
2024/01/02	74	1147.84	47	1151.81	1135.00	27	1,370	1.97%
2023/12/29	24	1197.92	34	1202.06	1200.00	-10	1,394	-0.72%
2023/12/28	30	1208.67	55	1229.37	1200.00	-25	1,399	-1.79%
2023/12/27	41	1227.93	45	1226.78	1235.00	-4	1,392	-0.29%
2023/12/26	83	1212.83	104	1215.34	1220.00	-21	1,395	-1.51%	大賣/
2023/12/25	58	1215.60	92	1225.54	1210.00	-34	1,390	-2.44%
2023/12/22	26	1187.89	64	1187.42	1195.00	-38	1,378	-2.76%
2023/12/21	38	1166.97	58	1167.93	1180.00	-20	1,369	-1.46%
2023/12/20	88	1162.27	82	1169.09	1170.00	6	1,365	0.44%
2023/12/19	85	1177.18	124	1189.07	1175.00	-39	1,368	-2.85%	大賣/
2023/12/18	99	1193.59	99	1215.51	1205.00	0	1,370	0.00%
2023/12/15	89	1174.04	102	1194.71	1165.00	-13	1,371	-0.95%	大賣/
2023/12/14	198	1218.51	211	1236.02	1200.00	-13	1,370	-0.95%	大買/大賣/
2023/12/13	154	1175.91	86.1	1172.29	1185.00	67.9	1,348	5.04%	大買/
2023/12/12	43	1133.02	118	1151.82	1125.00	-75	1,353	-5.54%	大賣/
2023/12/11	84	1143.75	110.1	1139.62	1135.00	-26.1	1,381	-1.89%	大賣/
2023/12/08	169	1098.99	80	1107.25	1105.00	89	1,386	6.42%	大買/
2023/12/07	12	1056.66	23	1055.87	1045.00	-11	1,372	-0.80%
2023/12/06	76	1054.41	51	1058.63	1065.00	25	1,373	1.82%
2023/12/05	35.1	1027.24	67	1041.34	1025.00	-31.9	1,374	-2.32%
2023/12/04	76	1072.96	27.1	1073.13	1065.00	48.9	1,383	3.53%
2023/12/01	56	1072.68	188	1077.90	1055.00	-132	1,416	-9.32%	大賣/鉅額交易
2023/11/30	41	1067.19	56	1071.07	1075.00	-15	1,422	-1.05%
2023/11/29	41	1072.07	51	1071.18	1075.00	-10	1,421	-0.70%
2023/11/28	52	1075.00	57	1073.60	1075.00	-5	1,427	-0.35%
2023/11/27	25	1045.40	44	1048.52	1045.00	-19	1,431	-1.33%
2023/11/24	56	1055.71	14	1063.57	1050.00	42	1,447	2.90%
2023/11/22	155.1	1068.39	121.2	1066.06	1075.00	33.9	1,460	2.32%	大買/大賣/
2023/11/21	159	1024.03	88	1026.82	1040.00	71	1,439	4.93%	大買/
2023/11/20	115.2	1024.05	81	1032.59	1015.00	34.2	1,419	2.41%	大買/
2023/11/17	105	1053.33	103	1042.86	1050.00	2	1,400	0.14%	大買/大賣/
2023/11/16	122	1038.89	167	1039.58	1030.00	-45	1,383	-3.25%	大買/大賣/
2023/11/15	272	1081.45	157	1093.89	1060.00	115	1,366	8.41%	大買/大賣/鉅額交易
2023/11/14	116	1091.08	104	1094.23	1095.00	12	1,333	0.90%	大買/大賣/
2023/11/13	101	1075.89	69	1075.58	1065.00	32	1,323	2.42%	大買/
2023/11/10	61	1045.49	43	1046.16	1045.00	18	1,318	1.37%
2023/11/09	66	1069.55	47	1073.51	1065.00	19	1,328	1.43%
2023/11/08	104	1075.82	141	1083.87	1080.00	-37	1,326	-2.79%	大買/大賣/
2023/11/07	159	1068.59	115	1068.91	1095.00	44	1,327	3.32%	大買/大賣/
2023/11/06	186	1029.68	189	1038.91	1065.00	-3	1,331	-0.23%	大買/大賣/
2023/11/03	49	989.17	122.1	1007.29	990.00	-73.1	1,309	-5.58%	大賣/
2023/11/02	207	1020.00	236.1	1018.94	1020.00	-29.1	1,291	-2.25%	大買/大賣/
2023/11/01	73	1035.21	76	1057.70	1040.00	-3	1,237	-0.24%
2023/10/31	131	1066.60	70	1087.00	1055.00	61	1,225	4.98%	大買/
2023/10/30	100	1088.25	70	1079.86	1100.00	30	1,216	2.47%
2023/10/27	70.1	1043.35	118	1039.49	1040.00	-47.9	1,206	-3.97%	大賣/
2023/10/26	150	1025.97	161.1	1040.27	1020.00	-11.1	1,203	-0.92%	大買/大賣/
2023/10/25	139.1	1122.62	102	1135.69	1115.00	37.1	1,198	3.09%	大買/大賣/
2023/10/24	81	1093.89	169	1113.67	1090.00	-88	1,170	-7.52%	大賣/
2023/10/23	150	1115.60	128	1130.98	1080.00	22	1,147	1.92%	大買/大賣/
2023/10/20	139	1132.63	127	1138.35	1165.00	12	1,133	1.06%	大買/大賣/
2023/10/19	108	1076.53	182	1090.41	1135.00	-74	1,117	-6.62%	大買/大賣/
2023/10/18	69	1092.03	81	1100.56	1090.00	-12	1,123	-1.07%
2023/10/17	160	1064.25	46	1063.80	1060.00	114	1,135	10.04%	大買/鉅額交易
2023/10/16	123	1057.15	120	1068.96	1045.00	3	1,137	0.26%	大買/大賣/
2023/10/13	78	1098.59	60	1093.25	1105.00	18	1,130	1.59%
2023/10/12	50	1088.10	87	1088.28	1090.00	-37	1,145	-3.23%
2023/10/11	105	1091.71	130	1096.19	1080.00	-25	1,156	-2.16%	大買/大賣/
2023/10/06	30.1	1077.48	146	1099.01	1090.00	-115.9	1,158	-10.01%	大賣/鉅額交易
2023/10/05	179	1110.87	77	1093.25	1125.00	102	1,136	8.98%	大買/鉅額交易
2023/10/04	51	1009.28	80	1010.78	1025.00	-29	1,101	-2.63%
2023/10/03	77	1017.08	86.1	1010.55	1010.00	-9.1	1,098	-0.83%
2023/10/02	65	979.29	71	988.99	972.00	-6	1,090	-0.55%
2023/09/28	54	1008.30	46	1003.15	984.00	8	1,083	0.74%
2023/09/27	22	987.77	54	994.69	984.00	-32	1,081	-2.96%
2023/09/26	57	1004.91	22	1009.05	995.00	35	1,086	3.22%
2023/09/25	75	1025.00	61	1024.10	1025.00	14	1,087	1.29%
2023/09/22	92	1000.70	94	996.64	1020.00	-2	1,087	-0.18%
2023/09/21	140	985.98	180.2	993.04	980.00	-40.2	1,082	-3.71%	大買/大賣/
2023/09/20	187	1041.39	224	1058.30	1030.00	-37	1,062	-3.48%	大買/大賣/
2023/09/19	102	1065.29	129	1070.39	1065.00	-27	1,046	-2.58%	大買/大賣/
2023/09/18	141.2	1086.26	190	1087.71	1080.00	-48.8	1,050	-4.64%	大買/大賣/
2023/09/15	261	1095.36	334	1100.63	1095.00	-73	1,045	-6.99%	大買/大賣/
2023/09/14	179	1033.60	268	1042.35	1085.00	-89	1,013	-8.78%	大買/大賣/
2023/09/13	98	984.56	132	985.12	988.00	-34	976	-3.48%	大賣/
2023/09/12	59	955.22	78	950.99	974.00	-19	965	-1.97%
2023/09/11	65	916.52	70	928.59	914.00	-5	976	-0.51%
2023/09/08	65	937.18	62	944.29	934.00	3	980	0.31%
2023/09/07	129	966.98	101	970.72	957.00	28	981	2.85%	大買/大賣/
2023/09/06	194	969.45	198	987.27	980.00	-4	971	-0.41%	大買/大賣/
2023/09/05	123.1	916.48	108	922.39	930.00	15.1	932	1.62%	大買/大賣/
2023/09/04	60	874.32	61	877.87	878.00	-1	921	-0.11%
2023/09/01	94.1	877.81	101	887.21	874.00	-6.9	926	-0.74%	大賣/
2023/08/31	67	898.48	24	899.54	898.00	43	939	4.58%
2023/08/30	38	881.97	161	879.89	887.00	-123	941	-13.07%	大賣/鉅額交易
2023/08/29	110	861.27	76	856.43	866.00	34	932	3.65%	大買/
2023/08/28	75	817.09	51	815.43	816.00	24	925	2.59%
2023/08/25	42	786.29	44	788.09	787.00	-2	921	-0.22%
2023/08/24	54	793.57	89	789.57	799.00	-35	948	-3.69%
2023/08/23	88.3	786.92	58	784.38	790.00	30.3	961	3.15%
2023/08/22	47	793.13	42	798.93	792.00	5	966	0.52%
2023/08/21	76	807.16	62	811.87	800.00	14	967	1.45%
2023/08/18	13	824.15	39.6	821.67	818.00	-26.6	971	-2.74%
2023/08/17	66	817.76	23	808.17	823.00	43	979	4.39%
2023/08/16	57	803.42	57	805.23	808.00	0	978	0.00%
2023/08/15	47.5	803.88	66	805.14	805.00	-18.5	980	-1.89%
2023/08/14	164	812.53	48	814.15	808.00	116	981	11.82%	大買/鉅額交易
2023/08/11	124.1	826.44	32	827.22	820.00	92.1	981	9.39%	大買/
2023/08/10	38.1	802.19	84	845.56	802.00	-46	970	-4.73%
2023/08/09	143.2	854.16	76	859.24	839.00	67.1	962	6.98%	大買/
2023/08/08	63	872.98	39	877.61	869.00	24	962	2.49%
2023/08/07	22	896.05	34	901.18	894.00	-12	967	-1.24%
2023/08/04	62.1	899.12	94	898.19	899.00	-32	977	-3.27%
2023/08/02	28	920.00	68	924.10	911.00	-40	987	-4.05%
2023/08/01	57	957.84	85	946.89	926.00	-28	990	-2.83%
2023/07/31	100	932.06	73	945.77	920.00	27	985	2.74%
2023/07/28	117	938.56	210	937.35	945.00	-93	979	-9.50%	大買/大賣/
2023/07/27	23	877.78	53.1	885.65	888.00	-30.1	967	-3.12%
2023/07/26	30	868.16	72	869.03	858.00	-42	970	-4.33%
2023/07/25	32	869.91	20	871.80	868.00	12	988	1.21%
2023/07/24	61	857.08	65	858.77	849.00	-4	1,045	-0.38%
2023/07/21	181	858.15	124	858.74	858.00	57	1,097	5.20%	大買/大賣/
2023/07/20	81.3	892.16	116	910.57	895.00	-34.7	1,095	-3.17%	大賣/
2023/07/19	84.1	936.75	65.1	935.40	919.00	19	1,075	1.77%
2023/07/18	69.1	924.13	53	920.23	928.00	16.1	1,076	1.50%
2023/07/17	144	907.06	43	919.21	901.00	101	1,081	9.34%	大買/鉅額交易
2023/07/14	71	959.66	65	978.06	949.00	6	1,075	0.56%
2023/07/13	87	989.48	143	991.33	975.00	-56	1,071	-5.22%	大賣/
2023/07/12	44	1000.59	86	1000.29	988.00	-42	1,085	-3.87%
2023/07/11	59	1016.10	19.1	1008.99	1005.00	39.9	1,097	3.64%
2023/07/10	80	1016.15	31	1013.55	999.00	49	1,114	4.40%
2023/07/07	39	1009.62	82	1012.26	1010.00	-43	1,123	-3.83%
2023/07/06	29.1	1047.78	57	1045.35	1035.00	-27.9	1,157	-2.41%
2023/07/05	46	1048.91	64	1052.11	1040.00	-18	1,165	-1.54%
2023/07/04	118	1055.55	33	1064.24	1045.00	85	1,176	7.22%	大買/
2023/07/03	45	1087.44	50	1087.90	1065.00	-5	1,180	-0.42%
2023/06/30	33	1059.09	49	1051.74	1075.00	-16	1,195	-1.34%
2023/06/29	169	1058.40	157	1061.02	1050.00	12	1,208	0.99%	大買/大賣/
2023/06/28	76	1072.96	80	1077.69	1070.00	-4	1,208	-0.33%
2023/06/27	120	1092.58	68	1105.15	1070.00	52	1,217	4.27%	大買/
2023/06/26	159	1110.09	132	1115.76	1135.00	27	1,223	2.21%	大買/大賣/
2023/06/21	57	1149.04	70	1150.36	1155.00	-13	1,236	-1.05%
2023/06/20	58	1168.45	60	1174.42	1170.00	-2	1,255	-0.16%
2023/06/19	39	1196.28	59	1199.41	1185.00	-20	1,287	-1.55%
2023/06/16	92	1184.40	84	1192.86	1205.00	8	1,307	0.61%
2023/06/15	147	1190.78	192	1200.81	1210.00	-45	1,321	-3.41%	大買/大賣/
2023/06/14	97	1138.87	118	1149.41	1145.00	-21	1,346	-1.56%	大賣/
2023/06/13	89.5	1125.84	56	1126.43	1125.00	33.5	1,374	2.44%
2023/06/12	92	1103.26	66	1087.73	1110.00	26	1,386	1.88%
2023/06/09	38	1081.45	37	1087.30	1080.00	1	1,391	0.07%
2023/06/08	92	1077.01	115	1082.78	1090.00	-23	1,401	-1.64%	大賣/
2023/06/07	91	1074.73	77	1079.42	1070.00	14	1,401	1.00%
2023/06/06	174	1092.59	147.1	1092.04	1095.00	26.9	1,416	1.90%	大買/大賣/
2023/06/05	131	1081.95	220	1083.73	1070.00	-89	1,393	-6.39%	大買/大賣/
2023/06/02	88.1	1036.82	89	1035.23	1035.00	-0.9	1,377	-0.07%
2023/06/01	107.1	1022.47	198	1033.06	1015.00	-90.9	1,370	-6.63%	大買/大賣/
2023/05/31	50	1024.30	50	1030.10	1020.00	0	1,370	0.00%
2023/05/30	80	1019.59	95	1018.71	1035.00	-15	1,371	-1.09%
2023/05/29	107	1029.28	22.2	1032.74	1055.00	84.8	1,354	6.26%	大買/
2023/05/26	45.1	978.09	43	977.88	963.00	2.1	1,352	0.16%
2023/05/25	27	965.85	25	964.52	968.00	2	1,374	0.15%
2023/05/24	15	962.00	51.5	962.50	956.00	-36.5	1,384	-2.64%
2023/05/23	74.5	952.74	19	957.05	959.00	55.5	1,391	3.99%
2023/05/22	22	935.50	6	934.67	930.00	16	1,390	1.15%
2023/05/19	53	946.40	71	947.37	940.00	-18	1,399	-1.29%
2023/05/18	34	951.76	79	954.60	947.00	-45	1,399	-3.22%
2023/05/17	21	935.90	22	931.00	938.00	-1	1,396	-0.07%
2023/05/16	50	927.80	46	937.37	926.00	4	1,408	0.28%
2023/05/15	89	913.60	70	911.99	915.00	19	1,421	1.34%
2023/05/12	71	921.79	41	922.39	920.00	30	1,428	2.10%
2023/05/11	55	926.95	61	936.69	918.00	-6	1,448	-0.41%
2023/05/10	49	934.86	29	936.79	930.00	20	1,452	1.38%
2023/05/09	52.1	942.31	82	953.11	945.00	-29.9	1,456	-2.06%
2023/05/08	56	981.09	27	981.44	979.00	29	1,452	2.00%
2023/05/05	49	972.02	40.1	977.50	971.00	9	1,450	0.62%
2023/05/04	25.1	968.10	54	974.39	969.00	-28.9	1,462	-1.98%
2023/05/03	54	983.57	48	987.17	974.00	6	1,462	0.41%
2023/05/02	73	964.79	39.1	971.57	970.00	34	1,459	2.33%
2023/04/28	49	941.73	79	948.47	938.00	-30	1,460	-2.05%
2023/04/27	170	911.44	273	909.31	940.00	-103	1,447	-7.12%	大買/大賣/鉅額交易
2023/04/26	290	951.22	237	967.36	985.00	53	1,385	3.82%	大買/大賣/
2023/04/25	95	986.40	123	1025.07	968.00	-28	1,341	-2.09%	大賣/
2023/04/24	126	1066.79	35	1058.71	1075.00	91	1,326	6.86%	大買/
2023/04/21	62	1048.87	104	1062.40	1040.00	-42	1,330	-3.16%	大賣/
2023/04/20	174.1	1089.51	152	1097.86	1070.00	22.1	1,333	1.65%	大買/大賣/
2023/04/19	130	1128.50	154	1128.99	1115.00	-24	1,335	-1.80%	大買/大賣/
2023/04/18	97	1105.57	123	1112.72	1105.00	-26	1,337	-1.94%	大賣/
2023/04/17	200	1109.05	218	1099.68	1115.00	-18	1,337	-1.35%	大買/大賣/
2023/04/14	257	1080.80	133	1080.49	1085.00	124	1,312	9.45%	大買/大賣/鉅額交易
2023/04/13	100	1050.05	156	1058.33	1035.00	-56	1,298	-4.31%	大賣/
2023/04/12	27	1070.00	90	1084.28	1060.00	-63	1,281	-4.92%
2023/04/11	226	1079.14	268	1076.55	1090.00	-42	1,275	-3.29%	大買/大賣/
2023/04/10	103	1050.29	73	1060.69	1040.00	30	1,244	2.41%	大買/
2023/04/07	65	1045.77	93.1	1049.72	1055.00	-28.1	1,233	-2.28%
2023/04/06	104	1023.61	57	1018.07	1015.00	47	1,223	3.84%	大買/
2023/03/31	86.1	1056.16	107	1060.47	1050.00	-20.9	1,214	-1.72%	大賣/
2023/03/30	102	1065.05	82	1064.27	1075.00	20	1,202	1.66%	大買/
2023/03/29	94	1020.90	44.1	1035.75	1010.00	49.9	1,191	4.19%
2023/03/28	126	1044.44	88	1058.75	1030.00	38	1,192	3.19%	大買/
2023/03/27	104.2	1077.21	141	1096.24	1070.00	-36.8	1,189	-3.10%	大買/大賣/
2023/03/24	135	1128.89	145	1140.24	1110.00	-10	1,196	-0.84%	大買/大賣/
2023/03/23	269	1111.56	230	1114.98	1135.00	39	1,197	3.26%	大買/大賣/
2023/03/22	129	1077.02	165	1075.85	1105.00	-36	1,179	-3.05%	大買/大賣/
2023/03/21	116	1041.34	132	1054.09	1040.00	-16	1,147	-1.39%	大買/大賣/
2023/03/20	183	1081.12	196	1090.13	1065.00	-13	1,130	-1.15%	大買/大賣/
2023/03/17	350	1131.79	335	1137.73	1120.00	15	1,114	1.35%	大買/大賣/
2023/03/16	258	1078.84	277	1081.05	1100.00	-19	1,072	-1.77%	大買/大賣/
2023/03/15	179	1033.83	98	1027.86	1020.00	81	1,045	7.74%	大買/
2023/03/14	36	991.69	91	996.13	988.00	-55	1,052	-5.23%
2023/03/13	81	983.21	87	975.00	998.00	-6	1,054	-0.57%
2023/03/10	75	984.28	79	989.92	977.00	-4	1,055	-0.38%
2023/03/09	134	996.98	50.2	996.47	996.00	83.8	1,068	7.84%	大買/
2023/03/08	26	973.39	22	969.27	978.00	4	1,061	0.38%
2023/03/07	35.2	972.00	45	976.49	966.00	-9.8	1,071	-0.92%
2023/03/06	39	987.05	9.2	982.94	984.00	29.8	1,075	2.77%
2023/03/03	24.2	964.62	64.2	982.68	966.00	-40	1,092	-3.66%
2023/03/02	20.2	977.35	57	985.58	976.00	-36.8	1,092	-3.37%
2023/03/01	71	975.82	69	970.29	995.00	2	1,108	0.18%
2023/02/24	46	963.67	116	986.78	962.00	-70	1,125	-6.22%	大賣/
2023/02/23	173	989.74	138.1	993.81	992.00	35	1,129	3.10%	大買/大賣/
2023/02/22	67	942.06	95.1	947.82	945.00	-28.1	1,138	-2.46%
2023/02/21	55	943.49	34	935.91	950.00	21	1,164	1.80%
2023/02/20	40	919.70	27	923.04	920.00	13	1,199	1.08%
2023/02/17	33	884.61	100	895.56	910.00	-67	1,237	-5.41%
2023/02/16	28.1	883.40	19	881.32	880.00	9.1	1,255	0.72%
2023/02/15	38	882.42	49	873.67	871.00	-11	1,295	-0.85%
2023/02/14	95	895.34	71	900.28	889.00	24	1,309	1.84%
2023/02/13	64	882.02	70	904.11	876.00	-6	1,331	-0.45%
2023/02/10	120	924.27	61	943.21	912.00	59	1,348	4.38%	大買/
2023/02/09	31	962.50	78	965.32	950.00	-47	1,355	-3.47%
2023/02/08	48	997.42	46	990.12	1000.00	2	1,349	0.15%
2023/02/07	27	974.44	86	987.44	992.00	-59	1,386	-4.26%
2023/02/06	77	957.17	71	962.39	945.00	6	1,409	0.43%
2023/02/03	59	968.39	30	976.53	982.00	29	1,450	2.00%
2023/02/02	93	954.08	66	965.32	970.00	27	1,470	1.84%
2023/02/01	25	917.52	43	925.14	920.00	-18	1,473	-1.22%
2023/01/31	41	912.27	25	927.28	922.00	16	1,485	1.08%
2023/01/30	19	937.68	75	937.19	939.00	-56	1,489	-3.76%
2023/01/17	29	894.28	13	903.23	893.00	16	1,494	1.07%
2023/01/16	36	911.06	59.1	910.33	915.00	-23.1	1,509	-1.53%
2023/01/13	59	915.66	48	915.94	906.00	11	1,526	0.72%
2023/01/12	89	940.00	54	953.65	928.00	35	1,534	2.28%
2023/01/11	82	951.17	48.3	955.02	968.00	33.7	1,540	2.19%
2023/01/10	64	936.55	129	934.74	957.00	-65	1,583	-4.10%	大賣/
2023/01/09	87	908.92	232	912.01	941.00	-145	1,592	-9.11%	大賣/鉅額交易
2023/01/06	101.1	853.50	108.1	877.03	889.00	-7	1,605	-0.43%	大買/大賣/
2023/01/05	79	830.95	48	834.31	848.00	31	1,602	1.94%
2023/01/04	38	799.24	49	803.45	797.00	-11	1,603	-0.69%
2023/01/03	52	786.52	27	778.78	792.00	25	1,619	1.54%
2022/12/30	19	783.63	20	793.55	773.00	-1	1,662	-0.06%
2022/12/29	52	777.56	28	788.68	784.00	24	1,724	1.39%
2022/12/28	31	789.52	2	793.00	786.00	29	1,736	1.67%
2022/12/27	2	813.00	11	811.27	812.00	-9	1,758	-0.51%
2022/12/26	11	809.00	125	809.98	809.00	-114	1,779	-6.41%	大賣/鉅額交易
2022/12/23	22	807.36	55	808.36	825.00	-33	1,790	-1.84%
2022/12/22	25	816.20	50	823.82	818.00	-25	1,805	-1.38%
2022/12/21	43	819.40	48	820.00	818.00	-5	1,820	-0.27%
2022/12/20	66.1	820.95	89.1	823.43	815.00	-23	1,842	-1.25%
2022/12/19	51	831.96	108	841.43	828.00	-57	1,850	-3.08%	大賣/
2022/12/16	89	867.94	70	868.37	863.00	19	1,853	1.03%
2022/12/15	39	861.52	181.2	864.49	889.00	-142.2	1,849	-7.69%	大賣/鉅額交易
2022/12/14	110.1	831.29	52.4	839.49	849.00	57.8	1,827	3.16%	大買/
2022/12/13	72	804.13	64	808.39	797.00	8	1,816	0.44%
2022/12/12	42	802.45	23	806.35	804.00	19	1,816	1.05%
2022/12/09	48	821.23	61	815.13	821.00	-13	1,812	-0.72%
2022/12/08	123	797.67	49	804.00	798.00	74	1,806	4.10%	大買/
2022/12/07	50	810.56	47.3	813.27	811.00	2.7	1,810	0.15%
2022/12/06	95	832.68	92	840.46	821.00	3	1,801	0.17%
2022/12/05	62	834.44	63	835.97	834.00	-1	1,776	-0.06%
2022/12/02	52.1	837.09	93	838.35	837.00	-40.9	1,764	-2.32%
2022/12/01	125	836.26	58	844.96	838.00	67	1,755	3.82%	大買/
2022/11/30	55.1	795.76	26	797.81	794.00	29.1	1,732	1.68%
2022/11/29	50	780.56	64	782.81	782.00	-14	1,717	-0.82%
2022/11/28	64	785.66	9	786.67	775.00	55	1,708	3.22%
2022/11/25	69.1	794.14	28	791.32	796.00	41.1	1,709	2.40%
2022/11/24	24	778.67	58	775.97	790.00	-34	1,693	-2.01%
2022/11/23	70	763.19	51.2	780.74	759.00	18.8	1,681	1.12%
2022/11/22	74	778.46	61	777.51	776.00	13	1,667	0.78%
2022/11/21	49	770.63	92	766.37	774.00	-43	1,648	-2.61%
2022/11/18	146.1	763.82	117	789.38	755.00	29.1	1,647	1.77%	大買/大賣/
2022/11/17	141.1	796.33	104	798.69	783.00	37.1	1,622	2.29%	大買/大賣/
2022/11/16	87.1	787.59	92.1	788.47	818.00	-5	1,593	-0.31%
2022/11/15	203.1	778.95	166	785.29	785.00	37.1	1,547	2.40%	大買/大賣/
2022/11/14	139	762.16	112.1	759.83	777.00	26.9	1,506	1.79%	大買/大賣/
2022/11/11	111.1	744.10	125.2	746.25	747.00	-14.1	1,478	-0.96%	大買/大賣/
2022/11/10	123	694.80	130	701.35	705.00	-7	1,443	-0.49%	大買/大賣/
2022/11/09	185	689.26	104	678.69	703.00	81	1,435	5.64%	大買/大賣/
2022/11/08	229.1	668.18	503	671.44	645.00	-273.9	1,408	-19.44%	大買/大賣/鉅額交易
2022/11/07	106	641.42	98	649.86	641.00	8	1,381	0.58%	大買/
2022/11/04	35	608.66	81	618.43	612.00	-46	1,364	-3.37%
2022/11/03	129.1	626.24	177	622.85	620.00	-48	1,350	-3.55%	大買/大賣/
2022/11/02	351.1	650.72	186	614.44	654.00	165	1,310	12.59%	大買/大賣/鉅額交易
2022/11/01	135	591.40	147	594.53	595.00	-12	1,286	-0.93%	大買/大賣/
2022/10/31	75	614.92	25	610.52	609.00	50	1,320	3.79%
2022/10/28	56	689.19	12	702.33	676.00	44	1,289	3.41%
2022/10/27	77	702.29	80	701.73	715.00	-3	1,273	-0.24%
2022/10/26	79	675.38	48	681.58	673.00	31	1,272	2.44%
2022/10/25	71	697.01	52	693.40	686.00	19	1,269	1.50%
2022/10/24	109	714.98	47	722.96	718.00	62	1,253	4.95%	大買/
2022/10/21	84	691.35	113	698.22	681.00	-29	1,230	-2.36%	大賣/
2022/10/20	153	700.67	99	701.43	705.00	54	1,211	4.46%	大買/
2022/10/19	106	686.77	48	693.38	688.00	58	1,190	4.87%	大買/
2022/10/18	172.1	680.22	260	675.97	684.00	-88	1,173	-7.50%	大買/大賣/
2022/10/17	85	681.65	111	687.98	710.00	-26	1,121	-2.32%	大賣/
2022/10/14	57	678.86	99	677.09	696.00	-42	1,100	-3.81%
2022/10/13	110	647.09	170	655.41	633.00	-60	1,078	-5.56%	大買/大賣/
2022/10/12	114.1	661.41	182.1	660.40	657.00	-68.1	1,064	-6.39%	大買/大賣/
2022/10/11	166	657.10	110.6	656.21	650.00	55.4	1,055	5.25%	大買/大賣/
2022/10/07	228.2	708.96	295	711.09	697.00	-66.8	1,044	-6.39%	大買/大賣/
2022/10/06	222.1	692.56	636	694.75	709.00	-413.9	1,009	-40.99%	大買/大賣/鉅額交易
2022/10/05	252	733.79	48	729.85	735.00	204	964	21.15%	大買/鉅額交易
2022/10/04	91.1	658.56	211	663.91	669.00	-119.9	962	-12.46%	大賣/鉅額交易
2022/10/03	155.3	618.00	94	617.19	618.00	61.3	931	6.57%	大買/
2022/09/30	129	589.01	70	589.93	592.00	59	921	6.40%	大買/
2022/09/29	186	596.62	93.1	596.17	590.00	92.9	920	10.09%	大買/
2022/09/28	121	597.00	45	602.13	590.00	76	908	8.36%	大買/
2022/09/27	194	618.05	119	618.37	613.00	75	892	8.41%	大買/大賣/
2022/09/26	159.1	631.22	78	636.03	623.00	81.1	870	9.32%	大買/
2022/09/23	123	651.97	101	654.63	652.00	22	857	2.57%	大買/大賣/
2022/09/22	89.1	673.08	32	675.06	670.00	57.1	849	6.72%
2022/09/21	41.2	696.53	59	702.22	690.00	-17.8	836	-2.13%
2022/09/20	28	715.47	30	724.00	715.00	-2	830	-0.24%
2022/09/19	70.1	724.26	42	732.90	722.00	28.1	836	3.35%
2022/09/16	33.1	757.91	100	747.78	738.00	-66.9	830	-8.06%
2022/09/15	28	763.00	84	768.36	759.00	-56	829	-6.75%
2022/09/14	104.3	744.31	65.1	751.99	761.00	39.2	827	4.74%	大買/
2022/09/13	49	771.82	33	774.06	759.00	16	812	1.97%
2022/09/12	41	774.27	25	773.20	766.00	16	808	1.98%
2022/09/08	34	753.32	39	752.13	758.00	-5	813	-0.61%
2022/09/07	71	749.76	26	746.69	743.00	45	811	5.55%
2022/09/06	8	778.25	26	779.62	787.00	-18	805	-2.23%
2022/09/05	31	785.45	14	798.50	781.00	17	803	2.12%
2022/09/02	24	816.75	19	816.84	809.00	5	802	0.62%
2022/09/01	42	813.81	69	829.46	818.00	-27	800	-3.37%
2022/08/31	56	868.41	11	864.45	863.00	45	787	5.71%
2022/08/30	18	870.11	44	866.02	868.00	-26	784	-3.31%
2022/08/29	42	864.91	35	864.49	871.00	7	786	0.89%
2022/08/26	30	907.43	58	921.43	912.00	-28	782	-3.58%
2022/08/25	101	892.69	25	893.18	900.00	76	772	9.84%	大買/
2022/08/24	65	850.80	42	864.60	840.00	23	757	3.04%
2022/08/23	46	877.50	37	886.70	873.00	9	753	1.20%
2022/08/22	25	941.96	36	946.72	928.00	-11	743	-1.48%
2022/08/19	20	958.15	19	956.00	950.00	1	738	0.14%
2022/08/18	28	962.96	16	960.13	954.00	12	734	1.63%
2022/08/17	25	965.36	22	969.45	970.00	3	730	0.41%
2022/08/16	60	957.12	41	969.07	961.00	19	727	2.61%
2022/08/15	14	933.64	38	931.26	938.00	-24	714	-3.36%
2022/08/12	57	908.67	15	906.87	915.00	42	705	5.96%
2022/08/11	44	892.36	26	896.92	890.00	18	695	2.59%
2022/08/10	27	881.70	28	880.82	885.00	-1	686	-0.15%
2022/08/09	22	903.55	31	907.10	906.00	-9	682	-1.32%
2022/08/08	13	887.46	12	901.42	910.00	1	675	0.15%
2022/08/05	587	861.42	596	860.92	881.00	-9	667	-1.35%	大買/大賣/
2022/08/04	21	954.00	0	0.00	954.00	21	585	3.59%
2022/08/03	47	1050.32	58	1060.52	1060.00	-11	592	-1.86%
2022/08/02	30	1025.67	28	1036.61	1035.00	2	592	0.34%
2022/08/01	66	1079.39	63	1088.57	1095.00	3	576	0.52%
2022/07/29	19	1118.16	10	1125.50	1125.00	9	568	1.58%
2022/07/28	18	1116.94	33	1126.36	1115.00	-15	568	-2.64%
2022/07/27	14	1116.79	18	1111.39	1150.00	-4	571	-0.70%
2022/07/26	35	1118.29	7	1128.57	1115.00	28	576	4.86%
2022/07/25	5	1134.00	11	1138.64	1135.00	-6	598	-1.00%
2022/07/22	22	1154.09	30	1177.17	1155.00	-8	620	-1.29%
2022/07/21	34	1176.03	33	1185.15	1195.00	1	624	0.16%
2022/07/20	55	1177.18	58	1183.88	1165.00	-3	625	-0.48%
2022/07/19	36	1131.39	59	1139.58	1130.00	-23	624	-3.68%
2022/07/18	49	1143.78	71	1138.73	1160.00	-22	629	-3.49%
2022/07/15	52	1061.44	64	1077.34	1090.00	-12	620	-1.93%
2022/07/14	61	998.95	61	1024.79	1035.00	0	612	0.00%
2022/07/13	130	1008.16	103	1043.42	1000.00	27	604	4.46%	大買/大賣/
2022/07/12	77	1059.61	94	1066.54	1085.00	-17	591	-2.88%
2022/07/11	21	1145.00	27	1156.48	1140.00	-6	582	-1.03%
2022/07/08	49	1175.82	56	1186.07	1170.00	-7	582	-1.20%
2022/07/07	59	1107.63	77	1118.90	1155.00	-18	575	-3.13%
2022/07/06	48	1068.75	29	1083.79	1050.00	19	566	3.36%
2022/07/05	35	1088.14	52	1106.64	1100.00	-17	568	-2.99%
2022/07/04	39	1102.82	10	1105.00	1105.00	29	567	5.11%
2022/07/01	66	1120.76	31	1135.97	1080.00	35	569	6.15%
2022/06/30	37	1156.49	38	1175.92	1150.00	-1	575	-0.17%
2022/06/29	29	1197.41	36	1190.42	1210.00	-7	578	-1.21%
2022/06/28	16	1225.94	27	1248.89	1220.00	-11	576	-1.91%
2022/06/27	52	1266.64	39	1284.49	1280.00	13	577	2.25%
2022/06/24	16	1227.81	25	1229.60	1215.00	-9	569	-1.58%
2022/06/23	34	1227.79	25	1218.40	1210.00	9	567	1.59%
2022/06/22	50	1236.20	26	1271.15	1225.00	24	563	4.26%
2022/06/21	21	1287.14	20	1294.00	1300.00	1	557	0.18%
2022/06/20	18	1286.11	17	1299.12	1280.00	1	562	0.18%
2022/06/17	43	1300.23	24	1307.71	1300.00	19	560	3.39%
2022/06/16	15	1352.67	13	1379.23	1330.00	2	554	0.36%
2022/06/15	12	1357.50	29	1383.28	1355.00	-17	557	-3.05%
2022/06/14	28	1401.25	27	1400.93	1400.00	1	571	0.17%
2022/06/13	22	1429.54	34	1425.15	1430.00	-12	582	-2.06%
2022/06/10	7	1495.71	10	1490.00	1495.00	-3	593	-0.50%
2022/06/09	4	1537.50	3	1530.00	1530.00	1	593	0.17%
2022/06/08	25	1560.20	22	1553.86	1550.00	3	595	0.50%
2022/06/07	20	1525.00	43	1537.09	1525.00	-23	601	-3.83%
2022/06/06	18	1505.83	11	1499.55	1525.00	7	599	1.17%
2022/06/02	27	1508.89	13	1510.00	1505.00	14	602	2.33%
2022/06/01	11	1539.98	40	1538.50	1530.00	-29	608	-4.76%
2022/05/31	35	1523.84	14	1524.64	1505.00	21	605	3.47%
2022/05/30	44	1526.48	6	1535.00	1535.00	38	595	6.38%
2022/05/27	31	1456.77	6	1464.17	1465.00	25	591	4.23%
2022/05/26	17	1427.94	34	1427.35	1415.00	-17	593	-2.86%
2022/05/25	28	1435.54	25	1441.00	1460.00	3	593	0.51%
2022/05/24	26	1443.85	47	1451.81	1435.00	-21	595	-3.53%
2022/05/23	28	1509.46	27	1516.67	1485.00	1	587	0.17%
2022/05/20	48	1513.96	41	1504.15	1530.00	7	585	1.20%
2022/05/19	21	1463.10	24	1460.00	1480.00	-3	580	-0.52%
2022/05/18	21	1501.91	46	1506.74	1495.00	-25	577	-4.33%
2022/05/17	46	1483.48	19	1513.95	1510.00	27	576	4.68%
2022/05/16	32	1469.84	43	1463.37	1440.00	-11	574	-1.91%
2022/05/13	49	1464.59	25	1460.60	1440.00	24	573	4.19%
2022/05/12	52	1421.44	29	1414.83	1420.00	23	570	4.03%
2022/05/11	45	1459.11	56	1460.71	1455.00	-11	568	-1.93%
2022/05/10	53	1397.17	70	1391.50	1435.00	-17	582	-2.92%
2022/05/09	37	1364.05	57	1364.04	1370.00	-20	580	-3.44%
2022/05/06	39	1394.74	64	1401.09	1420.00	-25	586	-4.26%
2022/05/05	61	1476.39	72	1461.53	1460.00	-11	595	-1.85%
2022/05/04	44	1416.14	77	1425.26	1410.00	-33	591	-5.58%
2022/05/03	33	1411.21	56	1414.02	1425.00	-23	588	-3.91%
2022/04/29	123	1483.70	152	1487.76	1435.00	-29	583	-4.97%	大買/大賣/
2022/04/28	134	1409.25	193	1417.98	1405.00	-59	561	-10.52%	大買/大賣/
2022/04/27	68	1283.46	62	1307.82	1335.00	6	543	1.10%
2022/04/26	50	1323.60	33	1330.15	1310.00	17	536	3.17%
2022/04/25	103	1316.60	36	1328.33	1320.00	67	533	12.56%	大買/
2022/04/22	61	1375.00	79	1389.81	1380.00	-18	524	-3.43%
2022/04/21	20	1426.00	8	1421.25	1420.00	12	516	2.32%
2022/04/20	69	1428.41	33	1440.91	1415.00	36	517	6.96%
2022/04/19	12	1433.33	41	1436.34	1430.00	-29	514	-5.64%
2022/04/18	91	1396.48	39	1404.62	1395.00	52	511	10.16%
2022/04/15	89	1415.17	52	1455.29	1390.00	37	506	7.30%
2022/04/14	48	1518.54	27	1530.19	1525.00	21	501	4.19%
2022/04/13	124	1536.01	45	1543.78	1540.00	79	507	15.57%	大買/
2022/04/12	46	1530.11	35	1535.86	1535.00	11	504	2.18%
2022/04/11	81	1562.23	30	1602.50	1535.00	51	498	10.24%
2022/04/08	30	1616.33	33	1621.21	1600.00	-3	492	-0.61%
2022/04/07	94	1634.73	92	1645.54	1620.00	2	487	0.41%
2022/04/06	122	1609.51	80	1613.44	1635.00	42	478	8.79%	大買/
2022/04/01	57	1731.40	68	1742.57	1710.00	-11	463	-2.37%
2022/03/31	36	1816.53	30	1846.00	1810.00	6	453	1.32%
2022/03/30	35	1876.57	40	1861.25	1890.00	-5	448	-1.11%
2022/03/29	22	1838.41	11	1842.27	1830.00	11	447	2.46%
2022/03/28	9	1833.33	17	1827.94	1845.00	-8	448	-1.78%
2022/03/25	18	1856.11	16	1842.81	1860.00	2	450	0.44%
2022/03/24	6	1871.67	15	1870.67	1865.00	-9	453	-1.99%
2022/03/23	45	1863.33	27	1880.93	1895.00	18	459	3.92%
2022/03/22	33	1790.00	12	1787.08	1800.00	21	467	4.49%
2022/03/21	13	1777.69	33	1784.24	1780.00	-20	471	-4.24%
2022/03/18	28	1744.11	30	1744.17	1775.00	-2	475	-0.42%
2022/03/17	39	1703.21	102	1729.76	1690.00	-63	475	-13.25%	大賣/
2022/03/16	56	1625.18	72	1634.65	1650.00	-16	464	-3.44%
2022/03/15	65	1663.23	63	1681.83	1605.00	2	458	0.44%
2022/03/14	16	1753.75	4	1767.50	1780.00	12	445	2.70%
2022/03/11	12	1807.92	7	1816.43	1790.00	5	452	1.10%
2022/03/10	46	1824.02	55	1837.73	1825.00	-9	454	-1.98%
2022/03/09	45	1718.56	59	1716.61	1720.00	-14	449	-3.11%
2022/03/08	56	1685.80	85	1694.47	1675.00	-29	449	-6.44%
2022/03/07	70	1683.65	71	1695.28	1685.00	-1	455	-0.22%
2022/03/04	23	1825.87	20	1857.50	1820.00	3	562	0.53%
2022/03/03	27	1919.44	32	1925.16	1875.00	-5	570	-0.88%
2022/03/02	3.1	1901.32	6	1881.67	1930.00	-2.9	580	-0.50%
2022/03/01	28	1932.85	46	1938.16	1905.00	-18	593	-3.03%
2022/02/25	38	1901.32	38.1	1891.98	1905.00	-0.1	601	-0.02%
2022/02/24	28.1	1836.13	28	1867.68	1840.00	0.1	604	0.02%
2022/02/23	13	1916.92	29	1927.93	1920.00	-16	605	-2.64%
2022/02/22	25	1928.61	20	1933.75	1935.00	5	609	0.82%
2022/02/21	9	2001.11	33	2021.36	1990.00	-24	618	-3.88%
2022/02/18	9	2034.44	13	2035.00	2050.00	-4	624	-0.64%
2022/02/17	46	2031.52	24	2042.29	2035.00	22	641	3.43%
2022/02/16	35	2078.57	27	2069.63	2070.00	8	643	1.24%
2022/02/15	17	2048.24	32	2064.84	2040.00	-15	648	-2.31%
2022/02/14	45	2048.78	35	2039.00	2045.00	10	651	1.53%
2022/02/11	25	2069.00	30	2054.83	2095.00	-5	650	-0.77%
2022/02/10	54	2045.00	50.1	2068.95	2060.00	3.9	660	0.59%
2022/02/09	47	1934.04	35	1936.71	1930.00	12	640	1.87%
2022/02/08	54	1928.61	26	1924.42	1910.00	28	646	4.33%
2022/02/07	60.1	1946.42	98	1965.20	1885.00	-37.9	639	-5.93%
2022/01/26	33	1994.85	16	1995.63	2000.00	17	625	2.72%
2022/01/25	4	1942.50	33	1931.97	1950.00	-29	626	-4.63%
2022/01/24	24	1915.21	26	1912.50	1945.00	-2	629	-0.32%
2022/01/21	53	1931.98	27	1926.67	1935.00	26	635	4.09%
2022/01/20	56	1948.57	57	1945.79	1965.00	-1	649	-0.15%
2022/01/19	5	2013.00	22	1996.82	1990.00	-17	650	-2.61%
2022/01/18	74	2026.08	20	2024.75	2020.00	54	654	8.25%
2022/01/17	43	1944.65	33	1963.94	1960.00	10	653	1.53%
2022/01/14	36	1901.81	20	1933.00	1960.00	16	660	2.42%
2022/01/13	8	1941.88	30	1949.50	1930.00	-22	664	-3.31%
2022/01/12	40	1991.75	22	1974.09	1965.00	18	673	2.67%
2022/01/11	12	1926.67	32	1922.34	1945.00	-20	676	-2.96%
2022/01/10	16	1895.00	24	1932.71	1950.00	-8	679	-1.18%
2022/01/07	62	1915.00	39	1904.10	1900.00	23	686	3.35%
2022/01/06	34	1923.09	45	1934.89	1930.00	-11	684	-1.61%
2022/01/05	49	2000.10	36	1998.75	1995.00	13	682	1.91%
2022/01/04	37	2026.08	5	2047.00	2025.00	32	691	4.63%
2022/01/03	36	2148.06	41	2144.15	2090.00	-5	700	-0.71%
2021/12/30	44	2128.30	16	2138.44	2115.00	28	707	3.96%
2021/12/29	6	2119.17	6	2120.00	2110.00	0	719	0.00%
2021/12/28	17	2102.94	8	2105.00	2100.00	9	728	1.23%
2021/12/27	11	2065.46	14	2078.57	2055.00	-3	736	-0.41%
2021/12/24	8	2071.88	13	2088.46	2055.00	-5	743	-0.67%
2021/12/23	25	2082.60	49	2077.14	2050.00	-24	764	-3.14%
2021/12/22	38	2057.11	31	2057.42	2050.00	7	782	0.89%
2021/12/21	24	1989.17	23	1984.78	2005.00	1	791	0.13%
2021/12/20	37	1978.51	27	1993.52	1955.00	10	796	1.26%
2021/12/17	29	2056.72	16	2068.75	2035.00	13	805	1.61%
2021/12/16	33	1999.70	60	2076.08	2090.00	-27	809	-3.34%
2021/12/15	17	1906.18	68	1928.97	1945.00	-51	799	-6.38%
2021/12/14	29	1855.69	41	1861.59	1875.00	-12	801	-1.50%
2021/12/13	29	1886.72	23	1892.17	1910.00	6	804	0.75%
2021/12/10	38	1882.24	46	1891.41	1875.00	-8	804	-1.00%
2021/12/09	86	1909.36	17	1945.00	1920.00	69	800	8.62%
2021/12/08	40	1977.50	14	1987.50	1945.00	26	804	3.23%
2021/12/07	61	1972.13	70	1963.93	1960.00	-9	814	-1.10%
2021/12/06	17	2039.41	87	2050.58	2030.00	-70	810	-8.64%
2021/12/03	55	2110.36	46	2098.04	2070.00	9	813	1.11%
2021/12/02	34	2098.53	71	2087.82	2090.00	-37	817	-4.53%
2021/12/01	70	2096.79	128	2086.45	2095.00	-58	816	-7.10%	大賣/
2021/11/30	145	2168.93	481	2150.84	2130.00	-336	811	-41.40%	大買/大賣/鉅額交易
2021/11/29	108	2087.59	87	2114.14	2080.00	21	709	2.96%	大買/
2021/11/26	88	2054.32	81	2062.41	2080.00	7	723	0.97%
2021/11/25	144	2046.49	90	2056.72	2055.00	54	718	7.52%	大買/
2021/11/24	99	2097.48	76	2144.67	2040.00	23	708	3.25%
2021/11/23	29	2121.72	72	2132.71	2125.00	-43	697	-6.16%
2021/11/22	53	2097.08	44	2091.82	2130.00	9	693	1.30%
2021/11/19	50	2118.80	23	2110.44	2110.00	27	691	3.90%
2021/11/18	76	2100.00	68	2124.93	2125.00	8	690	1.16%
2021/11/17	44	2033.41	28	2046.76	2035.00	16	678	2.35%
2021/11/16	122	2036.84	72	2042.99	2040.00	50	676	7.39%	大買/
2021/11/15	51	1986.57	22	1993.18	1975.00	29	664	4.36%
2021/11/12	57	1952.54	95	1970.21	1925.00	-38	664	-5.71%
2021/11/11	59	1950.42	34	1955.44	1950.00	25	656	3.81%
2021/11/10	22	1928.41	44	1932.39	1940.00	-22	650	-3.38%
2021/11/09	64	1942.27	78	1944.17	1960.00	-14	651	-2.15%
2021/11/08	6	1877.50	27	1870.74	1870.00	-21	641	-3.27%
2021/11/05	49	1854.80	71	1852.39	1860.00	-22	650	-3.38%
2021/11/04	44	1809.09	41	1801.22	1800.00	3	645	0.46%
2021/11/03	11	1790.00	8	1801.88	1790.00	3	651	0.46%
2021/11/02	33	1804.39	32	1806.72	1790.00	1	655	0.15%
2021/11/01	52	1806.15	54	1809.91	1800.00	-2	676	-0.30%
2021/10/29	86	1779.48	61	1780.57	1785.00	25	687	3.64%
2021/10/28	62	1791.86	88	1802.84	1780.00	-26	688	-3.78%
2021/10/27	48	1891.77	48	1882.81	1895.00	0	680	0.00%
2021/10/26	63	1841.03	19	1868.95	1845.00	44	686	6.41%
2021/10/25	45	1868.33	43	1868.84	1855.00	2	695	0.29%
2021/10/22	42	1899.76	46	1896.09	1900.00	-4	708	-0.56%
2021/10/21	44	1858.75	29	1862.24	1865.00	15	706	2.12%
2021/10/20	79	1839.75	66	1852.65	1845.00	13	711	1.83%
2021/10/19	37	1802.70	52	1787.69	1800.00	-15	708	-2.12%
2021/10/18	29	1708.45	54	1717.04	1740.00	-25	710	-3.52%
2021/10/15	78	1685.83	57	1689.30	1700.00	21	730	2.87%
2021/10/14	30	1618.33	31	1616.77	1605.00	-1	731	-0.14%
2021/10/13	76	1601.65	19	1592.63	1610.00	57	734	7.76%
2021/10/12	52	1640.19	68	1642.79	1615.00	-16	734	-2.18%
2021/10/08	53	1692.93	82	1684.70	1710.00	-29	739	-3.92%
2021/10/07	50	1636.40	62	1644.52	1650.00	-12	738	-1.62%
2021/10/06	58	1598.45	65	1600.00	1555.00	-7	733	-0.95%
2021/10/05	79	1567.34	46	1570.54	1570.00	33	720	4.58%
2021/10/04	101	1579.36	22	1600.91	1585.00	79	712	11.08%	大買/
2021/10/01	38	1619.08	52	1623.27	1620.00	-14	705	-1.98%
2021/09/30	122	1643.57	70	1678.07	1655.00	52	700	7.43%	大買/
2021/09/29	143	1686.05	82	1692.07	1670.00	61	683	8.92%	大買/
2021/09/28	84	1804.52	72	1840.28	1795.00	12	667	1.80%
2021/09/27	53	1935.76	51	1936.96	1915.00	2	661	0.30%
2021/09/24	69	1926.16	29	1930.86	1935.00	40	655	6.11%
2021/09/23	77	1889.16	66	1896.52	1880.00	11	644	1.71%
2021/09/22	25	1786.00	23	1793.48	1800.00	2	637	0.31%
2021/09/17	34	1802.50	33	1806.97	1830.00	1	635	0.16%
2021/09/16	44	1801.71	41	1821.59	1810.00	3	629	0.48%
2021/09/15	44	1825.00	25	1826.80	1835.00	19	624	3.04%
2021/09/14	17	1845.59	26	1847.69	1860.00	-9	625	-1.44%
2021/09/13	58	1848.19	55	1882.00	1830.00	3	624	0.48%
2021/09/10	65	1905.23	40	1892.25	1940.00	25	615	4.06%
2021/09/09	27	1837.59	19	1847.37	1850.00	8	609	1.31%
2021/09/08	22	1834.55	26	1839.81	1835.00	-4	615	-0.65%
2021/09/07	35	1830.57	44	1846.48	1845.00	-9	613	-1.47%
2021/09/06	29	1887.41	23	1890.44	1875.00	6	609	0.98%
2021/09/03	25	1870.00	28	1883.75	1870.00	-3	606	-0.49%
2021/09/02	35	1893.00	50	1897.10	1875.00	-15	602	-2.49%
2021/09/01	48	1859.69	79	1870.51	1885.00	-31	591	-5.24%
2021/08/31	12	1717.50	13	1705.00	1750.00	-1	572	-0.17%
2021/08/30	5	1700.00	6	1707.50	1710.00	-1	573	-0.17%
2021/08/27	14	1664.29	9	1662.22	1680.00	5	576	0.87%
2021/08/26	4	1651.25	7	1679.29	1650.00	-3	577	-0.52%
2021/08/25	13	1701.92	58	1701.21	1685.00	-45	579	-7.76%
2021/08/24	14	1687.50	21	1680.48	1695.00	-7	580	-1.21%
2021/08/23	10	1661.00	2	1662.50	1650.00	8	577	1.39%
2021/08/20	24	1610.00	31	1607.10	1620.00	-7	584	-1.20%
2021/08/19	20	1610.75	37	1613.65	1600.00	-17	589	-2.88%
2021/08/18	28	1636.61	21	1631.43	1660.00	7	597	1.17%
2021/08/17	17	1622.65	18	1623.89	1635.00	-1	607	-0.16%
2021/08/16	13	1637.69	15	1634.67	1645.00	-2	611	-0.33%
2021/08/13	28	1632.68	47	1619.47	1615.00	-19	618	-3.07%
2021/08/12	43	1636.16	26	1625.39	1655.00	17	619	2.74%
2021/08/11	45	1608.67	32	1629.06	1635.00	13	620	2.10%
2021/08/10	26	1658.08	24	1664.58	1665.00	2	624	0.32%
2021/08/09	48	1695.42	39	1699.49	1680.00	9	625	1.44%
2021/08/06	15	1761.33	40	1749.38	1750.00	-25	626	-3.99%
2021/08/05	82	1763.96	109	1746.01	1770.00	-27	629	-4.29%	大賣/
2021/08/04	77	1785.33	98	1761.74	1760.00	-21	622	-3.37%
2021/08/03	25	1741.80	54	1743.89	1750.00	-29	618	-4.69%
2021/08/02	36	1753.61	21	1745.48	1760.00	15	625	2.40%
2021/07/30	46	1739.89	58	1742.67	1710.00	-12	653	-1.84%
2021/07/29	29	1751.55	75	1746.20	1755.00	-46	650	-7.08%
2021/07/28	86	1635.41	50	1635.00	1670.00	36	646	5.57%
2021/07/27	45	1723.67	47	1732.66	1715.00	-2	637	-0.31%
2021/07/26	65	1741.54	78	1743.40	1750.00	-13	647	-2.01%
2021/07/23	40	1629.13	25	1641.20	1635.00	15	672	2.23%
2021/07/22	39	1685.39	70	1691.14	1665.00	-31	682	-4.54%
2021/07/21	155	1670.87	61	1674.10	1675.00	94	675	13.91%	大買/
2021/07/20	23	1553.26	33	1571.97	1565.00	-10	654	-1.53%
2021/07/19	30	1636.50	61	1625.33	1630.00	-31	648	-4.78%
2021/07/16	29	1619.83	43	1624.65	1600.00	-14	643	-2.17%
2021/07/15	48	1568.33	56	1583.84	1615.00	-8	640	-1.25%
2021/07/14	57	1506.14	22	1517.73	1515.00	35	623	5.61%
2021/07/13	25	1497.40	45	1498.11	1460.00	-20	614	-3.26%
2021/07/12	35	1471.14	17	1473.82	1480.00	18	612	2.94%
2021/07/09	11	1445.91	19	1441.05	1435.00	-8	616	-1.30%
2021/07/08	7	1452.86	5	1450.00	1450.00	2	624	0.32%
2021/07/07	8	1457.50	13	1462.31	1455.00	-5	628	-0.80%
2021/07/06	20	1451.25	23	1446.96	1450.00	-3	633	-0.47%
2021/07/05	35	1449.71	9	1455.56	1460.00	26	642	4.05%
2021/07/02	44	1397.39	42	1400.48	1420.00	2	645	0.31%
2021/07/01	11	1391.82	36	1389.72	1380.00	-25	644	-3.88%
2021/06/30	37	1376.08	26	1378.85	1385.00	11	650	1.69%
2021/06/29	31	1374.84	33	1381.82	1380.00	-2	654	-0.31%
2021/06/28	33	1386.06	26	1386.73	1390.00	7	655	1.07%
2021/06/25	12	1406.25	4	1405.00	1400.00	8	661	1.21%
2021/06/24	7	1420.71	27	1411.30	1405.00	-20	664	-3.01%
2021/06/23	36	1398.61	37	1412.03	1430.00	-1	666	-0.15%
2021/06/22	11	1390.00	9	1397.22	1400.00	2	662	0.30%
2021/06/21	13	1444.62	27	1421.48	1410.00	-14	662	-2.11%
2021/06/18	27	1437.59	53	1423.68	1445.00	-26	665	-3.91%
2021/06/17	72	1423.82	19	1412.11	1460.00	53	659	8.04%
2021/06/16	13	1449.62	24	1444.79	1435.00	-11	659	-1.67%
2021/06/15	11	1495.00	8	1483.13	1490.00	3	663	0.45%
2021/06/11	6	1485.83	46	1484.89	1475.00	-40	674	-5.93%
2021/06/10	35	1509.00	16	1513.75	1505.00	19	676	2.81%
2021/06/09	8	1497.50	60	1496.92	1485.00	-52	676	-7.69%
2021/06/08	32	1491.56	15	1517.67	1525.00	17	677	2.51%
2021/06/07	71	1445.49	27	1466.48	1485.00	44	677	6.50%
2021/06/04	26	1418.27	47	1426.81	1425.00	-21	680	-3.09%
2021/06/03	30	1475.33	8	1460.00	1480.00	22	683	3.22%
2021/06/02	58	1440.60	24	1458.75	1445.00	34	689	4.93%
2021/06/01	7	1521.43	36	1507.78	1475.00	-29	690	-4.20%
2021/05/31	30	1517.00	28	1511.61	1530.00	2	690	0.29%
2021/05/28	14	1498.57	60	1500.17	1500.00	-46	695	-6.61%
2021/05/27	10	1458.00	11	1467.27	1490.00	-1	695	-0.14%
2021/05/26	9	1441.11	31	1458.71	1440.00	-22	702	-3.13%
2021/05/25	43	1439.54	10	1391.00	1460.00	33	699	4.72%
2021/05/24	28	1387.68	31	1374.03	1420.00	-3	694	-0.43%
2021/05/21	20	1373.00	56	1361.16	1350.00	-36	708	-5.08%
2021/05/20	102	1360.49	43	1355.35	1345.00	59	714	8.26%	大買/
2021/05/19	21	1337.62	36	1344.03	1325.00	-15	717	-2.09%
2021/05/18	36	1320.69	85	1310.88	1355.00	-49	723	-6.77%
2021/05/17	130	1301.23	26	1290.19	1315.00	104	728	14.28%	大買/鉅額交易
2021/05/14	42	1319.17	103	1325.78	1295.00	-61	737	-8.27%	大賣/
2021/05/13	60	1307.25	60	1306.50	1300.00	0	736	0.00%
2021/05/12	117	1293.85	132	1318.45	1315.00	-15	735	-2.04%	大買/大賣/
2021/05/11	75	1368.13	50	1369.00	1360.00	25	733	3.41%
2021/05/10	75	1416.73	89	1420.67	1395.00	-14	726	-1.93%
2021/05/07	81	1418.46	190	1431.26	1445.00	-109	720	-15.13%	大賣/鉅額交易
2021/05/06	75	1340.27	44	1345.34	1340.00	31	703	4.41%
2021/05/05	67	1306.79	96	1327.76	1270.00	-29	699	-4.15%
2021/05/04	88	1352.27	80	1362.13	1355.00	8	696	1.15%
2021/05/03	86	1364.77	83	1377.05	1390.00	3	696	0.43%
2021/04/29	103	1359.56	91	1342.42	1385.00	12	689	1.74%	大買/
2021/04/28	113	1238.41	27	1250.38	1260.00	86	662	12.98%	大買/
2021/04/27	25	1191.60	10	1187.50	1185.00	15	656	2.28%
2021/04/26	9	1195.56	37	1187.57	1185.00	-28	671	-4.17%
2021/04/23	17	1196.77	22	1197.50	1195.00	-5	680	-0.73%
2021/04/22	5	1192.00	13	1187.31	1175.00	-8	695	-1.15%
2021/04/21	10	1180.00	1	1215.00	1170.00	9	703	1.28%
2021/04/20	20	1223.00	1	1210.00	1205.00	19	727	2.61%
2021/04/19	20	1233.00	4	1227.50	1235.00	16	745	2.15%
2021/04/16	6	1218.33	17	1215.00	1220.00	-11	752	-1.46%
2021/04/15	40	1156.63	37	1163.92	1190.00	3	773	0.39%
2021/04/14	80	1135.44	35	1126.57	1150.00	45	776	5.79%
2021/04/13	13	1169.62	14	1172.50	1150.00	-1	788	-0.13%
2021/04/12	21	1197.38	39	1187.82	1180.00	-18	795	-2.26%
2021/04/09	61	1209.43	48	1204.07	1210.00	13	801	1.62%
2021/04/08	28	1193.04	26	1192.50	1195.00	2	791	0.25%
2021/04/07	22	1202.73	19	1208.42	1200.00	3	787	0.38%
2021/04/06	20	1209.00	20	1229.25	1210.00	0	788	0.00%
2021/04/01	4	1211.25	8	1220.00	1225.00	-4	786	-0.51%
2021/03/31	9	1225.00	13	1224.62	1225.00	-4	782	-0.51%
2021/03/30	34	1231.03	49	1230.41	1225.00	-15	781	-1.92%
2021/03/29	14	1204.29	20	1200.75	1210.00	-6	780	-0.77%
2021/03/26	37	1192.70	24	1193.13	1195.00	13	786	1.65%
2021/03/25	14	1180.71	3	1185.00	1190.00	11	785	1.40%
2021/03/24	4	1182.50	11	1177.27	1190.00	-7	795	-0.88%
2021/03/23	19	1207.11	11	1216.82	1190.00	8	823	0.97%
2021/03/22	6	1203.33	2	1215.00	1215.00	4	845	0.47%
2021/03/19	18	1197.78	31	1225.97	1220.00	-13	856	-1.52%
2021/03/18	23	1252.83	26	1258.85	1260.00	-3	858	-0.35%
2021/03/17	31	1200.81	35	1259.29	1260.00	-4	868	-0.46%
2021/03/16	10	1177.00	3	1185.00	1165.00	7	866	0.81%
2021/03/15	39	1186.41	38	1183.95	1180.00	1	869	0.11%
2021/03/12	4	1200.00	3	1190.00	1205.00	1	876	0.11%
2021/03/11	0	0.00	0	1205.00	1190.00	0	882	0.00%
2021/03/10	1	1175.00	5	1178.00	1190.00	-4	890	-0.45%
2021/03/09	3	1123.51	19	1160.00	1160.00	-16	890	-1.80%
2021/03/08	38	1217.24	0	0.00	1195.00	38	895	4.25%
2021/03/04	3	1231.67	15	1239.33	1205.00	-12	903	-1.33%
2021/03/03	11	1242.27	0	0.00	1255.00	11	905	1.21%
2021/03/02	4	1243.75	10	1244.53	1220.00	-6	913	-0.66%
2021/02/26	22	1195.94	25	1204.00	1185.00	-3	923	-0.32%
2021/02/25	7	1276.43	11	1276.82	1280.00	-4	917	-0.44%
2021/02/24	4	1265.09	29	1275.69	1255.00	-25	922	-2.71%
2021/02/23	13	1304.64	21	1319.76	1315.00	-8	920	-0.87%
2021/02/22	2	1412.50	11	1418.64	1385.00	-9	908	-0.99%
2021/02/19	7	1385.71	9	1373.33	1385.00	-2	908	-0.22%
2021/02/18	13	1356.54	22	1359.09	1375.00	-9	914	-0.98%
2021/02/17	12	1381.67	4	1383.75	1365.00	8	912	0.88%
2021/02/05	10	1287.00	16	1285.00	1325.00	-6	899	-0.67%
2021/02/04	7	1245.00	9	1258.89	1240.00	-2	894	-0.22%
2021/02/03	4	1261.25	3	1250.00	1270.00	1	920	0.11%
2021/02/02	7	1246.43	19	1250.00	1235.00	-12	934	-1.28%
2021/02/01	12	1228.75	0	0.00	1245.00	12	927	1.29%
2021/01/29	8	1216.25	16	1246.56	1210.00	-8	948	-0.84%
2021/01/28	14	1225.71	28	1232.86	1225.00	-14	948	-1.48%
2021/01/27	1	1310.00	5	1305.00	1310.00	-4	936	-0.43%
2021/01/26	0	0.00	3	1351.67	1300.00	-3	931	-0.32%
2021/01/25	4	1336.25	21	1357.38	1330.00	-17	929	-1.83%
2021/01/22	4	1421.25	14	1383.21	1375.00	-10	941	-1.06%
2021/01/21	19	1355.26	16	1344.06	1370.00	3	942	0.32%
2021/01/20	10	1309.00	15	1337.67	1350.00	-5	940	-0.53%
2021/01/19	16	1320.63	1	1315.00	1315.00	15	931	1.61%
2021/01/18	4	1243.75	0	0.00	1245.00	4	916	0.44%
2021/01/15	6	1322.50	2	1327.50	1280.00	4	907	0.44%
2021/01/14	4	1285.00	41	1288.29	1265.00	-37	896	-4.12%
2021/01/13	15	1298.33	0	0.00	1310.00	15	899	1.67%
2021/01/12	5	1254.00	1	1245.00	1250.00	4	880	0.45%
2021/01/11	5	1214.00	32	1221.56	1215.00	-27	873	-3.09%
2021/01/08	27	1245.19	14.2	1236.34	1240.00	12.8	875	1.46%
2021/01/07	5	1174.00	2	1175.00	1170.00	3	862	0.35%
2021/01/06	36	1170.69	18	1170.00	1160.00	18	865	2.08%
2021/01/05	21	1128.10	0	0.00	1135.00	21	856	2.45%
2021/01/04	7	1118.57	2	1115.00	1155.00	5	856	0.58%
2020/12/31	14	1101.79	3	1110.00	1110.00	11	852	1.29%
2020/12/30	54	1110.37	25	1103.60	1115.00	29	855	3.39%
2020/12/29	0	0.00	39	1087.18	1095.00	-39	857	-4.55%
2020/12/28	1	1075.00	0	0.00	1070.00	1	859	0.12%
2020/12/25	1	1075.00	1	1095.00	1090.00	0	860	0.00%
2020/12/24	13	1085.00	0	0.00	1085.00	13	867	1.50%
2020/12/23	46	1086.63	0	0.00	1085.00	46	877	5.24%
2020/12/22	10	1120.00	0	0.00	1095.00	10	891	1.12%
2020/12/21	1	1140.00	0	0.00	1135.00	1	887	0.11%
2020/12/18	1	1139.85	1	1130.00	1140.00	0	892	0.00%
2020/12/17	4	1145.00	15	1232.00	1125.00	-11	889	-1.24%
2020/12/16	2	1245.00	14	1202.14	1245.00	-12	865	-1.39%
2020/12/15	0	0.00	7	1160.00	1145.00	-7	857	-0.82%
2020/12/14	2	1160.00	4	1160.00	1160.00	-2	864	-0.23%
2020/12/11	7	1128.57	6	1137.50	1135.00	1	886	0.11%
2020/12/10	0	0.00	2	1115.00	1105.00	-2	879	-0.23%
2020/12/09	1	1115.00	3	1101.67	1110.00	-2	878	-0.23%
2020/12/08	1	1095.00	1	1070.00	1090.00	0	884	0.00%
2020/12/07	0	0.00	1	1080.00	1080.00	-1	897	-0.11%
2020/12/04	11	1053.18	1	1055.00	1050.00	10	896	1.12%
2020/12/03	1	1055.00	3	1033.33	1065.00	-2	893	-0.22%
2020/12/02	23	1034.13	11	1038.18	1025.00	12	899	1.33%
2020/12/01	0	0.00	1	1045.00	1030.00	-1	896	-0.11%
2020/11/30	1	1055.00	1	1040.00	1035.00	0	898	0.00%
2020/11/27	66	1051.59	12	1045.00	1045.00	54	916	5.89%
2020/11/26	1	1045.00	0	0.00	1040.00	1	922	0.11%
2020/11/25	1	1070.00	1	1045.00	1045.00	0	915	0.00%
2020/11/24	0	0.00	5	1115.00	1090.00	-5	911	-0.55%
2020/11/23	0	0.00	4	1116.25	1125.00	-4	910	-0.44%
2020/11/20	18	1070.00	6	1085.00	1085.00	12	907	1.32%
2020/11/19	4	1061.25	2	1065.00	1065.00	2	903	0.22%
2020/11/18	12	1043.75	8	1041.88	1045.00	4	906	0.44%
2020/11/17	1	1045.00	1	1050.00	1050.00	0	901	0.00%
2020/11/16	22	1078.41	1	1065.00	1085.00	21	908	2.31%
2020/11/13	1	1045.00	2	1050.00	1045.00	-1	910	-0.11%
2020/11/12	1	1060.00	3	1053.33	1060.00	-2	926	-0.22%
2020/11/11	10	1055.00	8	1050.00	1065.00	2	932	0.21%
2020/11/10	4	1110.00	29	1092.76	1080.00	-25	912	-2.74%
2020/11/09	15	1175.00	3	1178.33	1170.00	12	909	1.32%
2020/11/06	17	1188.24	17	1174.12	1135.00	0	927	0.00%
2020/11/05	12	1122.92	3	1130.00	1125.00	9	921	0.98%
2020/11/04	5	1106.00	1	1085.00	1120.00	4	941	0.42%
2020/11/03	12	1076.67	1	1090.00	1075.00	11	945	1.16%
2020/11/02	7	1068.57	2	1060.00	1070.00	5	956	0.52%
2020/10/30	33	1090.15	38	1083.42	1090.00	-5	959	-0.52%
2020/10/29	8	1134.38	23	1120.22	1130.00	-15	960	-1.56%
2020/10/28	8	1126.88	0	0.00	1130.00	8	978	0.82%
2020/10/26	3	1101.67	1	1115.00	1090.00	2	1,027	0.19%
2020/10/23	1	1100.00	1	1100.00	1100.00	0	1,046	0.00%
2020/10/22	2	1097.50	0	0.00	1095.00	2	1,066	0.19%
2020/10/21	6	1136.67	3	1125.00	1135.00	3	1,066	0.28%
2020/10/20	20	1118.50	1	1135.00	1120.00	19	1,068	1.78%
2020/10/19	5	1119.00	1	1135.00	1125.00	4	1,067	0.37%
2020/10/16	1	1190.00	7	1175.00	1175.00	-6	1,062	-0.56%
2020/10/15	3	1150.00	12	1148.33	1175.00	-9	1,067	-0.84%
2020/10/14	13	1140.39	1	1120.00	1120.00	12	1,079	1.11%
2020/10/13	2	1167.50	14	1146.79	1175.00	-12	1,080	-1.11%
2020/10/12	3	1148.33	0	0.00	1150.00	3	1,100	0.27%
2020/10/08	3	1121.67	0	0.00	1135.00	3	1,110	0.27%
2020/10/06	0	0.00	3	1100.00	1120.00	-3	1,130	-0.27%
2020/10/05	3	1075.00	0	0.00	1080.00	3	1,135	0.26%
2020/09/30	1	1025.00	0	0.00	1050.00	1	1,150	0.09%
2020/09/29	4	1033.75	0	0.00	1015.00	4	1,157	0.35%
2020/09/28	2	1020.00	67	1013.06	1010.00	-65	1,170	-5.55%
2020/09/25	2	1032.50	2	1060.00	1025.00	0	1,171	0.00%
2020/09/23	6	1110.83	3	1108.33	1125.00	3	1,184	0.25%
2020/09/22	7	1081.43	1	1100.00	1075.00	6	1,182	0.51%
2020/09/18	4	1127.50	7	1135.00	1135.00	-3	1,198	-0.25%
2020/09/17	13	1162.69	9	1139.44	1110.00	4	1,210	0.33%
2020/09/16	50	1188.00	17	1187.65	1180.00	33	1,203	2.74%
2020/09/14	0	0.00	5	1134.00	1110.00	-5	1,196	-0.42%
2020/09/11	2	1085.00	6	1110.00	1120.00	-4	1,218	-0.33%
2020/09/10	5	1120.00	8	1110.63	1085.00	-3	1,215	-0.25%
2020/09/09	1	1030.00	10	1047.50	1065.00	-9	1,207	-0.75%
2020/09/08	4	1053.75	0	0.00	1055.00	4	1,219	0.33%
2020/09/07	9	1041.67	1	1020.00	1050.00	8	1,236	0.65%
2020/09/04	2	1105.00	1	1120.00	1090.00	1	1,278	0.08%
2020/09/02	8	1148.75	4	1153.75	1200.00	4	1,300	0.31%
2020/09/01	0	0.00	2	1037.50	1095.00	-2	1,293	-0.15%
2020/08/31	5	1045.00	0	0.00	1040.00	5	1,297	0.39%
2020/08/28	7	1036.43	0	0.00	1025.00	7	1,323	0.53%
2020/08/26	1	1065.00	3	1085.00	1070.00	-2	1,348	-0.15%
2020/08/25	6	1117.50	6	1129.17	1115.00	0	1,361	0.00%
2020/08/24	3	1096.67	5	1122.00	1130.00	-2	1,376	-0.15%
2020/08/21	2	1092.50	4	1092.50	1080.00	-2	1,389	-0.14%
2020/08/20	1	1120.00	45	1095.00	1070.00	-44	1,408	-3.12%
2020/08/19	0	0.00	21	1159.05	1140.00	-21	1,418	-1.48%
2020/08/18	3	1126.67	9	1135.00	1135.00	-6	1,421	-0.42%
2020/08/17	3	1145.00	60	1141.33	1155.00	-57	1,409	-4.04%
2020/08/14	7	1100.00	16	1086.88	1130.00	-9	1,398	-0.64%
2020/08/13	14	1109.64	35	1088.29	1105.00	-21	1,401	-1.50%
2020/08/12	66	1059.85	9	1078.33	1065.00	57	1,409	4.04%
2020/08/11	41	1114.51	4	1112.50	1110.00	37	1,404	2.64%
2020/08/10	12.1	1106.12	4	1115.00	1145.00	8.1	1,425	0.57%
2020/08/07	1	1225.00	10.4	1204.90	1200.00	-9.4	1,418	-0.66%
2020/08/06	1.1	1241.36	3	1230.00	1205.00	-1.9	1,415	-0.13%
2020/08/05	0	0.00	8	1220.63	1220.00	-8	1,410	-0.57%
2020/08/04	8	1205.00	0	0.00	1230.00	8	1,414	0.57%
2020/08/03	20	1264.25	34	1276.32	1210.00	-14	1,410	-0.99%
2020/07/31	23	1264.57	24	1223.96	1275.00	-1	1,387	-0.07%
2020/07/30	36	1130.14	17	1120.00	1160.00	19	1,362	1.39%
2020/07/29	24	1095.00	48	1090.21	1095.00	-24	1,357	-1.77%
2020/07/28	57	1092.90	0	0.00	1095.00	57	1,372	4.15%
2020/07/27	12	1044.58	1	1040.00	1045.00	11	1,356	0.81%
2020/07/24	3	1020.00	11	1062.27	1025.00	-8	1,355	-0.59%
2020/07/23	4	1096.25	0	0.00	1100.00	4	1,355	0.30%
2020/07/22	0	0.00	2.1	1087.44	1095.00	-2.1	1,360	-0.15%
2020/07/21	6	1064.17	2	1072.50	1080.00	4	1,377	0.29%
2020/07/20	1	1030.00	9	1031.11	1030.00	-8	1,372	-0.58%
2020/07/17	0	0.00	9	1083.33	1075.00	-9	1,373	-0.66%
2020/07/16	108	1107.27	7	1111.43	1105.00	101	1,370	7.37%	大買/鉅額交易
2020/07/15	5	1048.00	0	0.00	1040.00	5	1,355	0.37%
2020/07/14	34	1035.59	5	1022.00	1035.00	29	1,348	2.15%
2020/07/13	6	1048.33	0	0.00	1050.00	6	1,332	0.45%
2020/07/09	2	1130.00	3	1153.33	1135.00	-1	1,318	-0.08%
2020/07/08	1	1095.00	0	0.00	1090.00	1	1,301	0.08%
2020/07/07	1	1110.00	12	1082.50	1075.00	-11	1,304	-0.84%
2020/07/06	33	1100.61	4	1090.00	1110.00	29	1,298	2.23%
2020/07/03	13	1093.08	3	1090.00	1085.00	10	1,305	0.77%
2020/07/02	1	1080.00	2	1082.50	1095.00	-1	1,295	-0.08%
2020/07/01	1	999.00	4	1002.25	1020.00	-3	1,277	-0.23%
2020/06/30	7	987.86	2	988.50	982.00	5	1,292	0.39%
2020/06/29	1	992.00	5	1007.20	996.00	-4	1,291	-0.31%
2020/06/24	99	1035.10	14	1026.07	1035.00	85	1,290	6.58%
2020/06/23	7	985.14	2	993.00	984.00	5	1,274	0.39%
2020/06/22	1.1	985.33	5	992.20	992.00	-4	1,275	-0.31%
2020/06/19	28	997.64	4	999.75	992.00	24	1,279	1.88%
2020/06/18	13	958.23	66	975.89	978.00	-53	1,266	-4.18%
2020/06/15	4	964.50	0	0.00	911.00	4	1,281	0.31%
2020/06/12	5	952.00	21	957.81	945.00	-16	1,282	-1.25%
2020/06/11	46	965.48	46	952.78	964.00	0	1,289	0.00%
2020/06/10	3	922.00	18	924.22	905.00	-15	1,260	-1.19%
2020/06/09	3	878.00	24	892.54	896.00	-21	1,260	-1.67%
2020/06/08	10	885.50	14	886.29	875.00	-4	1,261	-0.32%
2020/06/05	29	874.14	24	879.63	871.00	5	1,258	0.40%
2020/06/04	18	880.94	51	874.12	880.00	-33	1,263	-2.61%
2020/06/03	9	852.89	15	851.53	844.00	-6	1,250	-0.48%
2020/06/02	72	852.00	14	866.93	838.00	58	1,278	4.54%
2020/06/01	36	878.64	8	896.88	876.00	28	1,274	2.20%
2020/05/29	23	873.74	5	885.20	860.00	18	1,271	1.42%
2020/05/28	13	905.85	21	910.90	880.00	-8	1,267	-0.63%
2020/05/27	28	930.04	6	941.67	916.00	22	1,258	1.75%
2020/05/26	41	925.61	12	941.17	949.00	29	1,257	2.31%
2020/05/25	0	0.00	37	887.05	890.00	-37	1,241	-2.98%
2020/05/22	6	856.17	1	860.00	854.00	5	1,238	0.40%
2020/05/21	7	870.71	1	861.00	861.00	6	1,240	0.48%
2020/05/20	29	889.55	21	885.33	878.00	8	1,247	0.64%
2020/05/19	1	883.00	1	875.00	876.00	0	1,243	0.00%
2020/05/18	2	877.00	0	0.00	851.00	2	1,236	0.16%
2020/05/15	11	850.18	19	879.00	892.00	-8	1,237	-0.65%
2020/05/14	25	832.68	16	816.94	824.00	9	1,257	0.72%
2020/05/13	0	0.00	25	790.52	803.00	-25	1,258	-1.99%
2020/05/12	11	789.82	1	784.00	786.00	10	1,275	0.78%
2020/05/11	13	785.54	4	792.25	800.00	9	1,280	0.70%
2020/05/08	39	762.92	19	777.42	782.00	20	1,278	1.56%
2020/05/07	2	754.50	0	0.00	754.00	2	1,292	0.15%
2020/05/06	11	751.45	2	746.50	747.00	9	1,295	0.69%
2020/05/05	1	770.00	25	770.20	766.00	-24	1,294	-1.85%
2020/05/04	34	754.00	3	758.33	766.00	31	1,280	2.42%
2020/04/30	0	0.00	1	730.00	738.00	-1	1,251	-0.08%
2020/04/29	8	727.50	3	728.33	728.00	5	1,254	0.40%
2020/04/28	6	707.50	12	714.50	725.00	-6	1,258	-0.48%
2020/04/27	0	0.00	4	722.25	718.00	-4	1,263	-0.32%
2020/04/24	8	725.38	1	729.00	725.00	7	1,264	0.55%
2020/04/22	8	701.75	12	709.50	719.00	-4	1,266	-0.32%
2020/04/21	10	706.00	18	704.78	708.00	-8	1,260	-0.63%
2020/04/20	5	692.00	5	687.20	698.00	0	1,241	0.00%
2020/04/17	7	691.00	0	0.00	692.00	7	1,254	0.56%
2020/04/16	0	0.00	9	687.22	676.00	-9	1,249	-0.72%
2020/04/15	1	674.00	5	676.80	674.00	-4	1,237	-0.32%
2020/04/14	0	0.00	3	672.33	669.00	-3	1,236	-0.24%
2020/04/13	2	662.00	0	0.00	662.00	2	1,235	0.16%
2020/04/10	0	0.00	3	661.67	660.00	-3	1,238	-0.24%
2020/04/09	6	674.83	9	668.78	655.00	-3	1,240	-0.24%
2020/04/08	7	686.14	2	681.50	688.00	5	1,231	0.41%
2020/04/07	6	672.00	1	668.00	677.00	5	1,221	0.41%
2020/04/06	0	0.00	2	654.00	651.00	-2	1,199	-0.17%
2020/04/01	1	649.00	7	646.57	650.00	-6	1,190	-0.50%
2020/03/31	5	654.40	16	656.00	645.00	-11	1,184	-0.93%
2020/03/30	0	0.00	5	638.40	643.00	-5	1,159	-0.43%
2020/03/27	2	647.00	6	660.67	630.00	-4	1,146	-0.35%
2020/03/26	1	638.00	5	634.40	646.00	-4	1,127	-0.35%
2020/03/25	25	628.04	5	633.40	625.00	20	1,115	1.79%
2020/03/24	2	598.00	3	598.00	598.00	-1	1,103	-0.09%
2020/03/23	1	550.00	3	551.33	544.00	-2	1,095	-0.18%
2020/03/20	0	0.00	15	563.60	564.00	-15	1,085	-1.38%
2020/03/19	5	554.80	20	555.50	526.00	-15	1,065	-1.41%
2020/03/18	13	593.92	27	594.22	584.00	-14	1,058	-1.32%
2020/03/17	3	575.67	19	575.21	568.00	-16	1,035	-1.54%
2020/03/16	14	613.00	3	599.67	585.00	11	1,018	1.08%
2020/03/13	39	560.62	2	554.50	590.00	37	982	3.76%
2020/03/12	24	610.13	14	642.00	601.00	10	956	1.05%
2020/03/11	6	687.83	11	682.91	666.00	-5	928	-0.54%
2020/03/10	10	679.40	12	683.25	687.00	-2	914	-0.22%
2020/03/09	5	688.80	12	688.75	682.00	-7	894	-0.78%
2020/03/06	5	712.60	14	713.36	715.00	-9	874	-1.03%
2020/03/05	17	700.29	18	712.06	721.00	-1	855	-0.12%
2020/03/04	5	674.40	15	672.80	662.00	-10	805	-1.24%
2020/03/03	32	686.66	7	684.29	689.00	25	790	3.16%
2020/03/02	2	660.50	2	655.00	653.00	0	776	0.00%
2020/02/27	18	673.11	1	672.00	668.00	17	762	2.23%
2020/02/26	22	699.73	4	709.50	691.00	18	750	2.40%
2020/02/25	21	707.90	2	707.50	710.00	19	735	2.58%
2020/02/24	8	718.00	4	722.00	716.00	4	732	0.55%
2020/02/21	12	740.42	0	0.00	735.00	12	735	1.63%
2020/02/20	0	0.00	7	761.00	738.00	-7	754	-0.93%
2020/02/19	1	750.00	14	742.43	750.00	-13	751	-1.73%
2020/02/18	3	737.67	17	739.41	732.00	-14	740	-1.89%
2020/02/17	11	734.18	8	742.50	734.00	3	724	0.41%
2020/02/14	52	747.21	3	754.33	770.00	49	707	6.93%
2020/02/13	2	706.50	6	706.83	710.00	-4	647	-0.62%
2020/02/12	7	693.57	7	690.00	691.00	0	628	0.00%
2020/02/11	5	666.40	1	666.00	673.00	4	606	0.66%
2020/02/10	1	653.00	3	657.00	653.00	-2	595	-0.34%
2020/02/07	1	680.00	55	681.84	658.00	-54	590	-9.15%
2020/02/06	0	0.00	4	644.50	652.00	-4	569	-0.70%
2020/02/05	4	624.25	6	635.50	621.00	-2	576	-0.35%
2020/02/04	2	622.00	0	0.00	621.00	2	590	0.34%
2020/02/03	7	613.29	2	617.00	614.00	5	595	0.84%
2020/01/31	1	620.00	2	635.00	637.00	-1	594	-0.17%
2020/01/30	7	632.86	13	642.23	628.00	-6	596	-1.01%
2020/01/20	2	658.00	1	674.00	675.00	1	593	0.17%
2020/01/17	2	644.50	1	640.00	639.00	1	581	0.17%
2020/01/16	10	640.40	2	639.00	638.00	8	577	1.39%
2020/01/15	6	626.00	0	0.00	629.00	6	555	1.08%
2020/01/14	15	635.00	1	632.00	631.00	14	551	2.54%
2020/01/13	23	623.09	5	625.20	641.00	18	545	3.30%
2020/01/10	8	607.75	3	605.00	610.00	5	539	0.93%
2020/01/08	0	0.00	1	574.00	585.00	-1	533	-0.19%
2020/01/07	4	578.00	1	579.00	583.00	3	537	0.56%
2020/01/06	1	576.00	75	573.23	573.00	-74	537	-13.76%
2020/01/03	3	589.67	1	589.00	589.00	2	538	0.37%
2019/12/23	0	0.00	1	605.00	600.00	-1	552	-0.18%
2019/12/18	5	620.00	0	0.00	615.00	5	551	0.91%
2019/12/16	0	0.00	1	610.00	606.00	-1	546	-0.18%
2019/12/13	2	609.50	0	0.00	608.00	2	542	0.37%
2019/12/12	1	594.00	2	600.00	595.00	-1	531	-0.19%
2019/12/11	7	592.29	4	596.00	598.00	3	527	0.57%
2019/12/03	0	0.00	1	590.00	592.00	-1	529	-0.19%
2019/12/02	1	590.00	0	0.00	590.00	1	527	0.19%
2019/11/27	0	0.00	1	608.00	608.00	-1	528	-0.19%
2019/11/26	0	0.00	4	595.25	595.00	-4	522	-0.77%
2019/11/25	1	587.00	0	0.00	588.00	1	521	0.19%
2019/11/22	18	580.11	15	584.40	580.00	3	526	0.57%
2019/11/21	3	580.00	4	584.00	580.00	-1	520	-0.19%
2019/11/20	8	600.25	2	600.00	597.00	6	519	1.15%
2019/11/19	21	621.38	25	629.40	616.00	-4	520	-0.77%
2019/11/18	2	598.00	0	0.00	605.00	2	492	0.41%
2019/11/08	0	0.00	3	586.00	585.00	-3	490	-0.61%
2019/11/07	0	0.00	6.4	585.94	590.00	-6.4	490	-1.30%
2019/11/06	5	600.00	2	598.00	600.00	3	489	0.61%
2019/11/05	0	0.00	5	596.40	600.00	-5	488	-1.02%
2019/11/04	8	591.75	15	581.27	591.00	-7	484	-1.45%
2019/11/01	20	589.90	9	567.78	570.00	11	472	2.33%
2019/10/31	2	590.00	0	0.00	589.00	2	459	0.44%
2019/10/30	0	0.00	2	596.50	598.00	-2	452	-0.44%
2019/10/29	0	0.00	1	597.00	600.00	-1	451	-0.22%
2019/10/28	4	588.00	29	590.55	593.00	-25	448	-5.57%
2019/10/25	1	579.00	1	577.00	581.00	0	441	0.00%
2019/10/23	0	0.00	1	562.00	566.00	-1	434	-0.23%
2019/10/22	0	0.00	3	559.00	553.00	-3	437	-0.69%
2019/10/21	0	0.00	1	567.00	562.00	-1	450	-0.22%
2019/10/18	13	569.15	5	570.60	570.00	8	451	1.77%
2019/10/16	0	0.00	1	547.00	543.00	-1	436	-0.23%
2019/10/14	1	543.00	26	546.31	545.00	-25	433	-5.76%
2019/10/09	0	0.00	1	548.00	542.00	-1	427	-0.23%
2019/10/08	0	0.00	2	560.50	565.00	-2	422	-0.47%
2019/10/07	8	585.25	0	0.00	578.00	8	417	1.91%
2019/10/04	1	575.00	1	582.00	582.00	0	415	0.00%
2019/09/23	1	546.00	4	548.25	549.00	-3	413	-0.73%
2019/09/20	6	550.17	3	550.33	540.00	3	412	0.73%
2019/09/19	1	549.00	0	0.00	550.00	1	408	0.24%
2019/09/11	0	0.00	3	538.00	539.00	-3	410	-0.73%
2019/09/09	1	539.00	0	0.00	542.00	1	414	0.24%
2019/09/05	2	551.00	0	0.00	543.00	2	413	0.48%
2019/09/03	1	552.00	1	545.00	545.00	0	407	0.00%
2019/09/02	3	544.67	0	0.00	543.00	3	403	0.74%
2019/08/27	1	546.00	11	545.55	540.00	-10	398	-2.51%
2019/08/23	10	574.00	2	587.50	574.00	8	390	2.05%
2019/08/22	19	564.79	1	573.00	576.00	18	380	4.73%
2019/08/21	3	559.33	1	560.00	555.00	2	370	0.54%
2019/08/20	26	560.35	0	0.00	558.00	26	369	7.04%
2019/08/19	0	0.00	1	549.00	553.00	-1	371	-0.27%
2019/08/16	0	0.00	1	526.00	526.00	-1	366	-0.27%
2019/08/15	1	518.00	0	0.00	520.00	1	369	0.27%
2019/08/12	0	0.00	1	524.00	520.00	-1	389	-0.26%
2019/08/08	3	526.00	0	0.00	522.00	3	386	0.78%
2019/08/07	3	522.67	0	0.00	518.00	3	384	0.78%
2019/08/06	1	512.00	0	0.00	521.00	1	386	0.26%
2019/08/05	0	0.00	3	521.33	523.00	-3	379	-0.79%
2019/08/02	1	529.00	9	521.89	534.00	-8	378	-2.11%
2019/07/30	2	519.00	0	0.00	513.00	2	374	0.53%
2019/07/26	0	0.00	1	536.00	540.00	-1	387	-0.26%
2019/07/25	0	0.00	1	540.00	546.00	-1	390	-0.26%
2019/07/24	0	0.00	6	547.00	543.00	-6	395	-1.52%
2019/07/23	9	552.33	2.1	551.28	550.00	6.9	397	1.73%
2019/07/19	0	0.00	1	535.00	534.00	-1	383	-0.26%
2019/07/18	0	0.00	6	532.83	528.00	-6	384	-1.56%
2019/07/17	1	537.00	1	536.00	536.00	0	392	0.00%
2019/07/16	8	532.38	2	532.50	534.00	6	392	1.53%
2019/07/15	1	524.00	0	0.00	523.00	1	385	0.26%
2019/07/12	1	527.00	1	528.00	522.00	0	386	0.00%
2019/07/11	2	529.50	0	0.00	529.00	2	390	0.51%
2019/07/10	8	530.88	2	531.50	532.00	6	389	1.54%
2019/07/09	2	533.00	4	528.25	525.00	-2	392	-0.51%
2019/07/08	5	515.40	14	526.36	525.00	-9	395	-2.28%
2019/07/05	6	517.33	0	0.00	515.00	6	400	1.50%
2019/07/04	3	521.00	1	528.00	521.00	2	405	0.49%
2019/07/02	0	0.00	3	537.00	537.00	-3	425	-0.70%
2019/07/01	0	0.00	21	536.67	539.00	-21	429	-4.89%
2019/06/28	0	0.00	2	528.00	528.00	-2	432	-0.46%
2019/06/27	3	509.33	0	0.00	514.00	3	435	0.69%
2019/06/26	5	504.20	0	0.00	503.00	5	438	1.14%
2019/06/24	1	515.00	0	0.00	515.00	1	440	0.23%
2019/06/21	0	0.00	3	523.00	523.00	-3	443	-0.68%
2019/06/20	18	514.44	2	514.50	517.00	16	442	3.62%
2019/06/19	12	513.42	15	516.47	516.00	-3	445	-0.67%
2019/06/18	2	496.50	2	505.00	505.00	0	440	0.00%
2019/06/17	2	488.50	3	489.50	488.00	-1	443	-0.23%
2019/06/14	2	491.50	1	492.50	489.00	1	458	0.22%
2019/06/13	2	490.50	0	0.00	491.50	2	472	0.42%
2019/06/12	6	487.17	0	0.00	485.00	6	487	1.23%
2019/06/11	3	488.50	0	0.00	488.00	3	497	0.60%
2019/06/10	2	485.50	2	486.00	486.00	0	498	0.00%
2019/06/06	0	0.00	5	478.40	477.50	-5	502	-1.00%
2019/06/05	2	480.25	0	0.00	480.00	2	506	0.39%
2019/06/04	2	485.00	0	0.00	485.00	2	510	0.39%
2019/05/31	0	0.00	13	483.42	487.50	-13	515	-2.52%
2019/05/30	1	469.50	10	472.05	475.00	-9	523	-1.72%
2019/05/29	18	455.64	2	464.50	466.50	16	539	2.97%
2019/05/28	2	456.75	1	471.00	460.50	1	541	0.18%
2019/05/24	1	463.50	3	472.50	471.00	-2	551	-0.36%
2019/05/23	4	476.50	0	0.00	470.00	4	554	0.72%
2019/05/22	1	496.00	1	496.00	496.00	0	556	0.00%
2019/05/21	5	492.20	1	492.00	492.00	4	561	0.71%
2019/05/20	2	499.25	8	499.69	500.00	-6	565	-1.06%
2019/05/17	5	511.60	19	508.95	510.00	-14	573	-2.44%
2019/05/16	2	504.00	52	510.23	504.00	-50	619	-8.07%
2019/05/15	6	513.67	25	512.88	514.00	-19	635	-2.99%
2019/05/14	8	505.75	9	506.22	508.00	-1	663	-0.15%
2019/05/13	0	0.00	22	517.00	508.00	-22	664	-3.31%
2019/05/10	0	0.00	8	524.88	520.00	-8	677	-1.18%
2019/05/09	8	539.25	8	536.00	532.00	0	678	0.00%
2019/05/08	9	543.11	11	538.36	544.00	-2	681	-0.29%
2019/05/07	18	535.89	3	535.33	535.00	15	682	2.20%
2019/05/06	0	0.00	29	532.52	530.00	-29	712	-4.07%
2019/05/03	30	544.73	15	547.87	551.00	15	714	2.10%
2019/05/02	16	524.94	3	534.33	540.00	13	697	1.86%
2019/04/30	15	517.67	12	514.25	523.00	3	690	0.43%
2019/04/29	2	530.00	11	531.91	528.00	-9	680	-1.32%
2019/04/26	1	532.00	4	534.50	535.00	-3	674	-0.44%
2019/04/25	11	534.00	5	536.20	536.00	6	676	0.89%
2019/04/24	18	541.22	1	541.00	538.00	17	681	2.49%
2019/04/23	3	534.00	43	539.19	533.00	-40	687	-5.82%
2019/04/22	6	540.17	1	541.00	540.00	5	682	0.73%
2019/04/19	22	531.91	11	530.91	530.00	11	684	1.61%
2019/04/18	15	531.80	8	535.13	530.00	7	694	1.01%
2019/04/17	2	533.00	0	0.00	534.00	2	702	0.28%
2019/04/16	10	522.90	0	0.00	520.00	10	701	1.43%
2019/04/15	19	522.32	78	523.13	521.00	-59	705	-8.36%
2019/04/12	9	521.67	60	525.32	521.00	-51	703	-7.24%
2019/04/11	12	545.58	13	550.08	550.00	-1	698	-0.14%
2019/04/10	2	542.00	15	543.53	542.00	-13	709	-1.83%
2019/04/09	3	546.33	32	546.31	544.00	-29	704	-4.12%
2019/04/08	2	534.50	13	529.54	535.00	-11	693	-1.59%
2019/04/03	19	515.79	0	0.00	515.00	19	687	2.76%
2019/04/02	9	522.67	2	522.50	516.00	7	687	1.02%
2019/04/01	24	515.17	31	514.29	512.00	-7	680	-1.03%
2019/03/29	11	521.27	6	522.17	517.00	5	672	0.74%
2019/03/28	1	525.00	7	523.57	525.00	-6	669	-0.90%
2019/03/27	0	0.00	3	525.67	522.00	-3	668	-0.45%
2019/03/26	1	532.00	1	528.00	533.00	0	671	0.00%
2019/03/25	0	0.00	4	521.00	518.00	-4	670	-0.60%
2019/03/22	1	533.00	16	533.19	532.00	-15	668	-2.24%
2019/03/21	0	0.00	14	525.21	530.00	-14	668	-2.10%
2019/03/20	0	0.00	29	522.34	524.00	-29	667	-4.34%
2019/03/19	2	518.00	16	519.63	525.00	-14	663	-2.11%
2019/03/18	87	503.51	2	506.50	506.00	85	650	13.08%
2019/03/15	44	509.00	1	516.00	504.00	43	641	6.70%
2019/03/14	23	524.43	2	522.50	524.00	21	629	3.34%
2019/03/13	12	527.75	16	525.38	522.00	-4	635	-0.63%
2019/03/12	15	534.73	6	531.00	531.00	9	638	1.41%
2019/03/11	18	527.89	0	0.00	528.00	18	647	2.78%
2019/03/08	17	532.59	0	0.00	531.00	17	657	2.59%
2019/03/07	7	548.43	3	545.67	546.00	4	656	0.61%
2019/03/06	12	550.58	4	557.25	552.00	8	665	1.20%
2019/03/05	15	552.67	53	551.45	555.00	-38	670	-5.66%
2019/03/04	27	554.00	43	548.05	549.00	-16	666	-2.40%
2019/02/27	0	0.00	1	542.00	545.00	-1	648	-0.15%
2019/02/26	0	0.00	2	542.00	542.00	-2	647	-0.31%
2019/02/25	2	539.50	3	538.00	543.00	-1	650	-0.15%
2019/02/22	7	534.00	0	0.00	527.00	7	651	1.07%
2019/02/21	1	530.00	1	534.00	534.00	0	643	0.00%
2019/02/20	4	547.50	3	539.00	539.00	1	649	0.15%
2019/02/19	2	534.50	1	540.00	540.00	1	652	0.15%
2019/02/18	26	554.00	40	544.00	540.00	-14	652	-2.14%
2019/02/15	90	555.21	6	552.00	543.00	84	647	12.98%
2019/02/14	7	530.14	23	532.39	523.00	-16	616	-2.59%
2019/02/13	55	533.04	26	535.73	531.00	29	609	4.76%
2019/02/12	19	510.05	0	0.00	510.00	19	582	3.26%
2019/02/11	2	510.00	21	508.90	508.00	-19	584	-3.25%
2019/01/30	2	495.50	1	490.50	500.00	1	583	0.17%
2019/01/29	1	489.00	14	482.75	489.00	-13	593	-2.19%
2019/01/28	23	486.04	9	485.11	485.00	14	596	2.35%
2019/01/25	134	501.70	15	507.07	480.00	119	626	18.98%	大買/鉅額交易
2019/01/24	1	498.00	5	496.90	490.50	-4	609	-0.66%
2019/01/23	6	492.33	5	485.40	487.00	1	616	0.16%
2019/01/21	1	490.50	3	493.67	491.00	-2	630	-0.32%
2019/01/18	4	492.13	0	0.00	491.50	4	643	0.62%
2019/01/17	2	483.00	8	486.19	484.00	-6	657	-0.91%
2019/01/16	0	0.00	25	496.52	494.00	-25	658	-3.80%
2019/01/15	3	481.50	5	491.40	495.00	-2	653	-0.31%
2019/01/14	15	473.53	0	0.00	475.00	15	650	2.31%
2019/01/11	8	477.06	0	0.00	475.00	8	652	1.23%
2019/01/10	12	484.00	0	0.00	486.00	12	651	1.84%
2019/01/09	3	474.50	0	0.00	474.00	3	655	0.46%
2019/01/08	0	0.00	1	457.50	457.00	-1	660	-0.15%
2019/01/07	7	454.00	8	452.75	454.00	-1	667	-0.15%
2019/01/03	0	0.00	1	446.00	442.00	-1	703	-0.14%
2019/01/02	8	442.88	9	458.33	453.00	-1	721	-0.14%
2018/12/27	0	0.00	10	432.90	442.00	-10	731	-1.37%
2018/12/26	0	0.00	10	433.05	423.00	-10	731	-1.37%
2018/12/25	7	424.86	21	423.67	429.00	-14	733	-1.91%
2018/12/22	1	446.00	1	445.00	443.50	0	746	0.00%
2018/12/21	1	441.00	2	442.75	447.50	-1	756	-0.13%
2018/12/20	7	445.71	0	0.00	445.50	7	758	0.92%
2018/12/19	1	456.00	0	0.00	452.00	1	768	0.13%
2018/12/18	7	446.14	2	450.25	445.50	5	767	0.65%
2018/12/14	1	460.00	31	460.26	466.00	-30	773	-3.88%
2018/12/13	0	0.00	1	464.00	464.00	-1	769	-0.13%
2018/12/12	4	449.63	0	0.00	451.00	4	771	0.52%
2018/12/11	1	441.00	0	0.00	441.00	1	767	0.13%
2018/12/10	27	453.17	1	443.00	443.00	26	771	3.37%
2018/12/07	7	466.71	8	476.69	466.00	-1	771	-0.13%
2018/12/06	0	0.00	42	460.99	466.00	-42	766	-5.48%
2018/12/05	16	462.22	7	466.14	465.00	9	758	1.19%
2018/12/04	4	468.25	1	506.00	465.00	3	757	0.40%
2018/12/03	0	0.00	2	496.50	498.00	-2	752	-0.27%
2018/11/29	1	472.50	10	465.80	464.00	-9	733	-1.23%
2018/11/28	2	443.50	6	454.58	457.00	-4	727	-0.55%
2018/11/27	0	0.00	11	431.95	433.00	-11	721	-1.52%
2018/11/26	0	0.00	4	421.13	421.00	-4	715	-0.56%
2018/11/23	0	0.00	8	417.63	413.50	-8	714	-1.12%
2018/11/22	2	419.25	10	423.95	420.00	-8	710	-1.13%
2018/11/21	0	0.00	39	417.23	427.00	-39	703	-5.54%
2018/11/20	0	0.00	15	401.67	404.00	-15	692	-2.17%
2018/11/19	61	399.28	6	398.25	409.00	55	691	7.95%
2018/11/16	4	405.38	3	411.83	402.50	1	677	0.15%
2018/11/15	16	404.88	3	410.00	412.00	13	666	1.95%
2018/11/14	3	418.50	10	422.05	418.00	-7	665	-1.05%
2018/11/13	29	412.72	9	412.56	412.00	20	660	3.03%
2018/11/12	14	445.43	2	443.75	443.00	12	644	1.86%
2018/11/09	3	463.17	3	462.83	468.50	0	646	0.00%
2018/11/08	0	0.00	6	464.58	463.00	-6	645	-0.93%
2018/11/07	6	452.25	106	454.29	453.50	-100	636	-15.72%	大賣/
2018/11/06	32	453.20	37	452.77	452.50	-5	628	-0.80%
2018/11/05	33	461.77	1	467.50	449.00	32	617	5.18%
2018/11/02	45	459.90	1	444.50	463.50	44	614	7.16%
2018/11/01	0	0.00	3	436.17	438.00	-3	582	-0.51%
2018/10/31	2	419.25	4	410.63	410.00	-2	565	-0.35%
2018/10/30	1	391.00	3	400.83	402.00	-2	558	-0.36%
2018/10/29	7	388.57	5	384.30	394.00	2	572	0.35%
2018/10/26	28	391.46	2	395.00	390.00	26	566	4.59%
2018/10/25	2	388.00	0	0.00	388.00	2	557	0.36%
2018/10/24	25	420.00	0	0.00	415.00	25	545	4.58%
2018/10/23	5	406.10	1	409.00	406.00	4	543	0.74%
2018/10/22	1	411.50	2	414.00	413.00	-1	546	-0.18%
2018/10/19	2	400.25	1	410.50	418.00	1	546	0.18%
2018/10/18	2	410.00	1	410.50	410.50	1	549	0.18%
2018/10/17	4	412.50	1	406.00	408.50	3	552	0.54%
2018/10/15	1	400.00	0	0.00	400.00	1	533	0.19%
2018/10/12	64	397.19	4	402.50	403.00	60	547	10.97%
2018/10/11	7	370.36	0	0.00	370.00	7	532	1.31%
2018/10/09	13	414.19	5	406.20	406.00	8	515	1.55%
2018/10/08	42	452.76	1	455.00	451.00	41	493	8.30%
2018/10/05	8	440.44	1	470.00	438.00	7	483	1.45%
2018/10/04	5	469.50	0	464.00	466.00	5	470	1.06%
2018/09/27	1	456.00	1	453.00	453.00	0	471	0.00%
2018/09/26	5	459.98	6	452.92	453.50	-1	470	-0.21%
2018/09/25	3	437.50	0	0.00	439.00	3	462	0.65%
2018/09/21	3	429.67	1	432.50	432.50	2	466	0.43%
2018/09/20	1	444.00	1	452.00	445.00	0	467	0.00%
2018/09/19	1	450.00	1	449.00	449.00	0	473	0.00%
2018/09/18	0	0.00	10	442.00	451.00	-10	488	-2.05%
2018/09/14	1	455.00	1	454.00	454.00	0	494	0.00%
2018/09/07	2	464.25	3	462.83	461.50	-1	516	-0.19%
2018/09/05	3	471.50	2	472.75	471.00	1	564	0.18%
2018/09/04	0	0.00	1	470.00	473.50	-1	576	-0.17%
2018/08/31	0	0.00	1	454.50	455.00	-1	580	-0.17%
2018/08/29	1	447.50	0	0.00	449.00	1	590	0.17%
2018/08/28	1	458.00	0	0.00	449.00	1	597	0.17%
2018/08/27	1	441.00	1	449.00	453.00	0	604	0.00%
2018/08/24	0	0.00	1	466.00	461.00	-1	607	-0.16%
2018/08/17	1	461.00	0	463.00	460.00	1	596	0.17%
2018/08/14	1	480.00	1	486.00	483.50	0	598	0.00%
2018/08/08	0	0.00	1	502.00	496.00	-1	621	-0.16%
2018/08/07	2	490.25	1	486.00	486.00	1	618	0.16%
2018/08/06	0	497.50	10	500.15	501.00	-10	624	-1.60%
2018/08/03	2	492.75	3	495.17	495.00	-1	624	-0.16%
2018/07/25	0	0.00	45	462.20	475.00	-45	693	-6.49%
2018/07/23	1	454.00	1	470.00	457.00	0	716	0.00%
2018/07/20	1	477.00	12	475.88	475.00	-11	729	-1.51%
2018/07/19	0	0.00	2	474.00	472.00	-2	728	-0.27%
2018/07/18	3	505.67	2	498.00	504.00	1	717	0.14%
2018/07/17	1	485.00	1	485.50	485.00	0	729	0.00%
2018/07/16	2	486.00	0	0.00	481.00	2	751	0.27%
2018/07/05	1	496.00	3	498.67	495.00	-2	785	-0.25%
2018/07/04	0	0.00	1	513.00	508.00	-1	791	-0.13%
2018/07/03	1	514.00	0	0.00	513.00	1	792	0.13%
2018/06/29	11	510.73	0	0.00	512.00	11	789	1.39%
2018/06/28	1	509.00	5	502.60	494.00	-4	778	-0.51%
2018/06/27	4	518.00	0	0.00	508.00	4	773	0.52%
2018/06/20	0	0.00	1	520.00	517.00	-1	748	-0.13%
2018/06/13	2	526.00	1	529.00	522.00	1	710	0.14%
2018/06/08	1	499.00	0	0.00	497.50	1	687	0.15%
2018/06/07	3	501.00	0	0.00	496.00	3	716	0.42%
2018/06/06	1	514.00	0	0.00	506.00	1	722	0.14%
2018/06/05	4	517.75	0	0.00	518.00	4	726	0.55%
2018/06/04	5	511.60	10	506.00	510.00	-5	742	-0.67%
2018/05/31	0	0.00	15	497.93	499.00	-15	752	-1.99%
2018/05/29	0	0.00	1	486.00	484.50	-1	768	-0.13%
2018/05/28	1	483.50	6	489.25	489.50	-5	768	-0.65%
2018/05/25	4	478.88	0	0.00	478.00	4	767	0.52%
2018/05/23	1	477.00	1	475.00	473.00	0	773	0.00%
2018/05/21	0	0.00	8	468.88	466.00	-8	770	-1.04%
2018/05/17	1	475.00	7	473.07	473.00	-6	788	-0.76%
2018/05/11	0	0.00	1	453.00	456.00	-1	805	-0.12%
2018/05/10	5	450.80	0	0.00	447.50	5	801	0.62%
2018/05/09	7	448.43	5	441.50	449.50	2	804	0.25%
2018/05/08	39	435.49	11	452.68	430.50	28	776	3.61%
2018/05/07	3	463.33	3	470.00	469.00	0	746	0.00%
2018/05/04	6	449.50	0	0.00	447.00	6	768	0.78%
2018/05/03	5	458.50	0	0.00	455.50	5	776	0.64%
2018/05/02	5	455.00	5	462.20	468.00	0	787	0.00%
2018/04/30	0	0.00	29	452.09	460.50	-29	784	-3.70%
2018/04/27	41	449.61	1	457.50	461.00	40	796	5.02%
2018/04/26	0	0.00	5	441.50	437.00	-5	774	-0.65%
2018/04/25	0	0.00	1	472.00	466.00	-1	760	-0.13%
2018/04/24	3	470.33	0	0.00	470.00	3	764	0.39%
2018/04/23	2	476.50	3	465.17	468.00	-1	755	-0.13%
2018/04/20	4	476.25	10	462.55	460.00	-6	741	-0.81%
2018/04/19	1	491.00	32	495.95	490.00	-31	730	-4.25%
2018/04/18	9	497.61	0	0.00	496.00	9	724	1.24%
2018/04/17	10	514.70	0	0.00	505.00	10	710	1.41%
2018/04/16	0	0.00	7	543.14	538.00	-7	707	-0.99%
2018/04/13	6	542.50	0	0.00	545.00	6	709	0.85%
2018/04/10	0	0.00	1	553.00	545.00	-1	737	-0.14%
2018/04/09	1	550.00	0	0.00	550.00	1	739	0.14%
2018/04/03	2	560.00	0	0.00	551.00	2	751	0.27%
2018/04/02	0	0.00	1	567.00	567.00	-1	754	-0.13%
2018/03/31	1	578.00	0	0.00	580.00	1	757	0.13%
2018/03/29	1	570.00	5	568.80	568.00	-4	768	-0.52%
2018/03/28	0	0.00	1	576.00	574.00	-1	776	-0.13%
2018/03/27	1	596.00	1	589.00	580.00	0	773	0.00%
2018/03/26	0	0.00	14	572.79	578.00	-14	769	-1.82%
2018/03/22	0	0.00	1	594.00	580.00	-1	774	-0.13%
2018/03/19	0	0.00	37	585.32	590.00	-37	803	-4.61%
2018/03/15	1	600.00	1	600.00	600.00	0	843	0.00%
2018/03/13	1	587.00	1	596.00	591.00	0	861	0.00%
2018/03/08	4	565.25	4	566.00	573.00	0	863	0.00%
2018/03/07	0	0.00	1	546.00	541.00	-1	847	-0.12%
2018/03/06	0	0.00	4	519.25	523.00	-4	840	-0.48%
2018/03/05	0	0.00	22	517.32	512.00	-22	842	-2.61%
2018/03/02	4	516.00	34	517.65	511.00	-30	853	-3.51%
2018/03/01	1	545.00	15	547.73	546.00	-14	850	-1.65%
2018/02/27	0	0.00	22	561.27	555.00	-22	849	-2.59%
2018/02/26	0	0.00	10	556.40	561.00	-10	849	-1.18%
2018/02/21	2	550.00	0	0.00	555.00	2	863	0.23%
2018/02/12	1	543.00	1	538.00	537.00	0	869	0.00%
2018/02/09	10	490.35	6	505.67	527.00	4	894	0.45%
2018/02/08	8	538.50	1	543.00	535.00	7	872	0.80%
2018/02/07	0	0.00	3	552.00	552.00	-3	878	-0.34%
2018/02/06	3	529.33	7	548.43	526.00	-4	885	-0.45%
2018/02/01	53	596.32	0	0.00	596.00	53	903	5.87%
2018/01/31	1	599.00	0	0.00	610.00	1	916	0.11%
2018/01/30	1	605.00	0	0.00	601.00	1	954	0.10%
2018/01/29	62	615.94	7	612.71	620.00	55	979	5.61%
2018/01/26	1	591.00	9	588.11	591.00	-8	1,011	-0.79%
2018/01/25	3	588.00	4	592.50	581.00	-1	1,010	-0.10%
2018/01/24	2	580.00	0	0.00	585.00	2	1,029	0.19%
2018/01/23	1	592.00	21	601.33	588.00	-20	1,034	-1.93%
2018/01/22	0	0.00	2	587.00	584.00	-2	1,019	-0.20%
2018/01/18	1	584.00	0	0.00	580.00	1	1,032	0.10%
2018/01/17	0	0.00	2	581.50	575.00	-2	1,064	-0.19%
2018/01/16	4	582.25	13	579.92	577.00	-9	1,061	-0.85%
2018/01/15	0	0.00	3	596.67	592.00	-3	1,056	-0.28%
2018/01/11	0	0.00	1	575.00	574.00	-1	1,058	-0.09%
2018/01/10	3	569.00	0	0.00	568.00	3	1,076	0.28%
2018/01/09	2	582.50	0	0.00	588.00	2	1,078	0.19%
2018/01/08	1	600.00	0	0.00	591.00	1	1,081	0.09%
2018/01/05	0	0.00	1	613.00	603.00	-1	1,082	-0.09%
2018/01/04	12	624.92	2	624.00	620.00	10	1,078	0.93%
2018/01/03	2	592.50	4	598.25	600.00	-2	1,063	-0.19%
2018/01/02	3	580.33	2	597.50	578.00	1	1,089	0.09%