祥碩 (5269)-日盛券商分點個股進出

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
1905
漲跌
▲70
漲幅
+3.81%
成交量
1,142張
產業
上市半導體類股
486人加入追蹤

立即追蹤
本地時間:13:30

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

祥碩 (5269)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	1	1175.00	1.4	1171.79	1175.00	-0.4	1,125	-0.04%
2023/04/06	1	1109.88	1	1125.00	1125.00	0	1,113	0.00%
2023/03/31	0.1	1148.50	2	1137.50	1145.00	-2	1,092	-0.18%
2023/03/30	1.2	1154.09	0	0.00	1145.00	1.2	1,095	0.11%
2023/03/29	0.2	1113.24	0	1140.00	1125.00	0.2	1,097	0.01%
2023/03/28	1.1	1159.72	2	1150.00	1155.00	-0.9	1,094	-0.08%
2023/03/24	0.1	1235.00	0	0.00	1210.00	0.1	1,098	0.00%
2023/03/23	1	1205.00	0	0.00	1205.00	1	1,093	0.09%
2023/03/22	2	1189.98	0	0.00	1195.00	2	1,091	0.18%
2023/03/21	1.1	1257.85	1	1195.00	1190.00	0.1	1,084	0.01%
2023/03/20	5.2	1248.08	5	1239.00	1260.00	0.2	1,071	0.02%
2023/03/17	13	1221.54	18	1215.00	1265.00	-5	1,060	-0.47%
2023/03/16	12	1136.67	9.1	1151.58	1165.00	2.9	1,025	0.28%
2023/03/15	1	1104.95	0	1150.00	1095.00	1	1,011	0.10%
2023/03/14	2	1087.50	4.1	1097.63	1090.00	-2.1	1,014	-0.21%
2023/03/13	5	1082.00	5	1068.00	1095.00	0	1,015	0.00%
2023/03/10	134	1112.87	8	1076.91	1095.00	126	1,009	12.49%	大買/鉅額交易
2023/03/09	15	1038.67	3	1030.00	1045.00	12	996	1.20%
2023/03/07	1	955.00	2	956.50	961.00	-1	1,016	-0.10%
2023/03/06	1	958.01	0	0.00	955.00	1	1,022	0.10%
2023/03/03	2	963.32	0	0.00	954.00	2	1,032	0.20%
2023/03/02	1	996.85	2	985.00	980.00	-1	1,033	-0.10%
2023/03/01	0	1000.00	0.1	974.99	996.00	-0.1	1,041	-0.01%
2023/02/24	2	1001.97	1	1015.00	991.00	1	1,045	0.10%
2023/02/23	0	1010.00	1	1029.80	1015.00	-1	1,046	-0.10%
2023/02/22	0	0.00	13	984.31	972.00	-13	1,064	-1.22%
2023/02/21	21	991.43	18.1	975.26	1005.00	2.9	1,074	0.27%
2023/02/20	11	947.82	11	936.64	950.00	0	1,068	0.00%
2023/02/16	0	918.43	0	0.00	920.00	0	1,128	0.00%
2023/02/15	2	892.49	4	889.51	892.00	-2	1,161	-0.17%
2023/02/14	3	913.66	13.1	915.24	892.00	-10.1	1,195	-0.84%
2023/02/13	0.2	904.43	0	0.00	902.00	0.2	1,204	0.02%
2023/02/10	1	968.98	2	953.50	948.00	-1	1,213	-0.08%
2023/02/09	1	992.00	3	1000.00	994.00	-2	1,212	-0.16%
2023/02/08	296	990.00	3	994.32	1010.00	293	1,210	24.20%	大買/鉅額交易
2023/02/07	21	939.71	8	939.25	949.00	13	1,200	1.08%
2023/02/06	1	932.00	4	922.00	917.00	-3	1,204	-0.25%
2023/02/03	9	966.33	5	957.80	964.00	4	1,202	0.33%
2023/02/02	6	935.00	6.7	939.79	961.00	-0.7	1,193	-0.06%
2023/02/01	4	907.36	5.1	901.21	908.00	-1.1	1,188	-0.09%
2023/01/31	2.1	888.67	1	893.00	893.00	1.1	1,185	0.09%
2023/01/30	5	865.00	6	870.03	888.00	-1	1,176	-0.09%
2023/01/17	0.1	801.85	0	0.00	808.00	0.1	1,174	0.01%
2023/01/16	3	801.33	3	797.64	810.00	0	1,175	0.00%
2023/01/13	4.2	793.74	0	0.00	777.00	4.2	1,169	0.36%
2023/01/12	3.1	806.51	5	800.00	792.00	-1.9	1,166	-0.16%
2023/01/11	25	802.23	3.2	797.29	805.00	21.9	1,157	1.89%
2023/01/10	0.1	777.18	1.1	785.05	799.00	-1	1,157	-0.08%
2023/01/09	8.1	799.26	9.1	791.02	785.00	-1.1	1,149	-0.09%
2023/01/06	1	758.10	4.1	761.05	771.00	-3.1	1,136	-0.27%
2023/01/05	3	760.97	4	756.25	754.00	-1	1,130	-0.09%
2023/01/04	5	750.60	5.2	751.65	750.00	-0.2	1,122	-0.01%
2023/01/03	1	682.00	2	710.00	714.00	-1	1,104	-0.09%
2022/12/30	1	676.00	0	0.00	670.00	1	1,110	0.09%
2022/12/29	0	680.00	0	0.00	681.00	0	1,115	0.00%
2022/12/28	1	698.00	1	687.00	687.00	0	1,135	0.00%
2022/12/23	0	0.00	1	716.00	717.00	-1	1,150	-0.09%
2022/12/22	3	720.00	1	719.00	716.00	2	1,149	0.17%
2022/12/21	2	705.50	1	702.00	704.00	1	1,150	0.09%
2022/12/20	1	701.95	1	680.00	683.00	0	1,144	0.00%
2022/12/19	2	714.50	2	719.00	707.00	0	1,148	0.00%
2022/12/16	0.1	695.00	0	0.00	717.00	0.1	1,159	0.01%
2022/12/15	0	711.00	0	0.00	711.00	0	1,157	0.00%
2022/12/14	1	722.00	1	718.08	723.00	0	1,159	0.00%
2022/12/13	1	706.00	0	0.00	701.00	1	1,170	0.09%
2022/12/12	3	699.32	2	699.00	711.00	1	1,170	0.09%
2022/12/08	0	0.00	65	706.32	704.00	-65	1,163	-5.59%
2022/12/07	2.1	721.49	50	716.74	706.00	-47.9	1,162	-4.12%
2022/12/06	1	751.73	1	733.00	733.00	0	1,152	0.00%
2022/12/05	2.1	784.43	0	784.00	773.00	2.1	1,129	0.19%
2022/12/02	2	786.00	4	790.00	785.00	-2	1,115	-0.18%
2022/12/01	6	784.67	3	785.67	770.00	3	1,099	0.27%
2022/11/30	0.1	725.00	0	0.00	741.00	0.1	1,067	0.01%
2022/11/29	0.1	740.00	0	0.00	739.00	0.1	1,026	0.01%
2022/11/28	0	0.00	2	750.00	747.00	-2	1,019	-0.20%
2022/11/25	0.2	757.96	3	752.33	751.00	-2.8	1,018	-0.27%
2022/11/24	0	0.00	0	745.00	749.00	0	1,010	0.00%
2022/11/22	0	0.00	1	726.00	732.00	-1	1,012	-0.10%
2022/11/18	3	753.34	3	749.67	741.00	0	1,002	0.00%
2022/11/17	3	745.99	1	741.00	734.00	2	961	0.21%
2022/11/16	1	736.67	0	0.00	738.00	1	937	0.11%
2022/11/15	8	725.75	2	736.01	732.00	6	919	0.65%
2022/11/14	13	708.85	1	713.00	713.00	12	880	1.36%
2022/11/11	0	0.00	4	643.25	649.00	-4	855	-0.47%
2022/11/10	3	616.67	35	612.51	601.00	-32	827	-3.87%
2022/11/09	3	649.67	0	0.00	660.00	3	807	0.37%
2022/11/08	1	663.00	0	0.00	625.00	1	809	0.12%
2022/11/07	0	0.00	1	619.00	621.00	-1	807	-0.12%
2022/11/04	1	593.00	1	596.00	599.00	0	805	0.00%
2022/11/02	1	587.00	1	604.00	610.00	0	817	0.00%
2022/10/27	1	576.00	1	583.00	597.00	0	785	0.00%
2022/10/25	0	570.00	0	0.00	555.00	0	758	0.00%
2022/10/24	1	614.00	1	616.00	596.00	0	755	0.00%
2022/10/21	0	0.00	13	605.62	579.00	-13	758	-1.71%
2022/10/19	1	633.00	1	638.00	616.00	0	750	0.00%
2022/10/12	1	650.00	0	0.00	645.00	1	717	0.14%
2022/10/07	1	714.86	2	715.50	713.00	-1	715	-0.14%
2022/10/06	1	731.98	1	735.03	737.00	0	709	0.00%
2022/10/05	2	738.49	1	735.00	736.00	1	721	0.14%
2022/09/30	0	0.00	4	638.25	664.00	-4	709	-0.56%
2022/09/28	0	0.00	1	652.00	641.00	-1	710	-0.14%
2022/09/27	0	0.00	3	673.00	678.00	-3	709	-0.42%
2022/09/26	0	0.00	1	682.00	670.00	-1	708	-0.14%
2022/09/22	0	0.00	0	743.00	748.00	0	695	0.00%
2022/09/20	0	770.00	0	0.00	757.00	0	696	0.00%
2022/09/19	0	795.00	0	0.00	795.00	0	691	0.00%
2022/09/13	0	862.82	0	0.00	859.00	0	715	0.00%
2022/09/12	2	855.50	0	0.00	851.00	2	718	0.28%
2022/09/08	15	829.93	15	823.87	835.00	0	725	0.00%
2022/09/05	0	854.50	0	0.00	840.00	0	728	0.00%
2022/09/02	1.1	880.82	0	0.00	872.00	1.1	726	0.15%
2022/09/01	0	902.00	0	896.00	890.00	0	725	0.00%
2022/08/31	0	934.62	0	0.00	935.00	0	721	0.00%
2022/08/30	0	0.00	0.1	948.00	918.00	-0.1	724	-0.01%
2022/08/26	1.1	996.18	1	1009.89	990.00	0.1	712	0.01%
2022/08/24	0	0.00	1	974.00	960.00	-1	715	-0.14%
2022/08/22	1	995.92	1	991.91	972.00	0	731	0.00%
2022/08/18	0	982.00	0	0.00	978.00	0	732	0.00%
2022/08/16	15	977.07	0	0.00	980.00	15	728	2.06%
2022/08/15	0	967.63	1	972.00	977.00	-1	720	-0.14%
2022/08/12	1	910.02	2	884.50	913.00	-1	705	-0.14%
2022/08/11	1.1	914.55	1	913.00	909.00	0.1	691	0.01%
2022/08/10	3	931.99	1	918.00	908.00	2	698	0.29%
2022/08/09	0	965.13	0	0.00	971.00	0	692	0.00%
2022/08/04	0	0.00	1	967.00	967.00	-1	726	-0.14%
2022/08/03	3	971.33	3	964.33	963.00	0	728	0.00%
2022/08/01	2	987.00	1	1005.00	993.00	1	749	0.13%
2022/07/29	0.1	976.54	0	0.00	973.00	0.1	757	0.01%
2022/07/27	0	0.00	15	1019.67	1030.00	-15	772	-1.94%
2022/07/26	1	1025.00	17	1025.88	1025.00	-16	770	-2.08%
2022/07/22	1	1119.67	1	1095.00	1095.00	0	787	0.00%
2022/07/20	1	1080.00	0	0.00	1070.00	1	802	0.12%
2022/07/18	3	1046.67	0	0.00	1070.00	3	810	0.37%
2022/07/15	8	1026.25	8	988.88	1030.00	0	808	0.00%
2022/07/13	0	994.00	0	0.00	993.00	0	796	0.00%
2022/07/12	4	913.77	64	928.52	911.00	-60	781	-7.68%
2022/07/11	0	1013.33	0	0.00	995.00	0	774	0.00%
2022/07/06	0	1010.00	0	0.00	985.00	0	780	0.00%
2022/07/05	0	1050.00	0	0.00	1045.00	0	780	0.00%
2022/07/04	0	1055.00	0	0.00	1045.00	0	774	0.00%
2022/07/01	0	1062.50	0	0.00	1035.00	0	766	0.00%
2022/06/30	0	0.00	0	1115.00	1115.00	0	758	0.00%
2022/06/29	0	1150.00	0	0.00	1145.00	0	758	0.00%
2022/06/22	1	1155.01	0	0.00	1125.00	1	734	0.14%
2022/06/20	0	1225.00	0	0.00	1200.00	0	718	0.00%
2022/06/17	0	0.00	1	1235.00	1265.00	-1	712	-0.14%
2022/06/16	61	1340.00	1	1360.00	1285.00	60	703	8.53%
2022/06/14	1	1285.00	0	0.00	1300.00	1	711	0.14%
2022/06/13	1	1335.00	0	0.00	1350.00	1	704	0.14%
2022/06/09	0	1440.00	1	1455.00	1435.00	-1	700	-0.14%
2022/06/08	1	1435.00	0	0.00	1435.00	1	703	0.14%
2022/06/07	100	1412.40	1	1410.00	1405.00	99	699	14.16%
2022/06/06	2	1365.00	1	1390.00	1380.00	1	696	0.14%
2022/06/02	6	1360.00	1	1405.00	1385.00	5	692	0.72%
2022/06/01	22	1376.82	1	1395.00	1365.00	21	691	3.04%
2022/05/31	0	0.00	1	1300.00	1370.00	-1	686	-0.15%
2022/05/24	1	1290.00	0	0.00	1280.00	1	675	0.15%
2022/05/23	1	1325.00	0	0.00	1320.00	1	668	0.15%
2022/05/20	1	1410.00	0	0.00	1405.00	1	662	0.15%
2022/05/19	0	0.00	0	1405.00	1405.00	0	656	0.00%
2022/05/18	0	0.00	7	1390.71	1405.00	-7	651	-1.08%
2022/05/17	2	1350.00	2	1345.00	1350.00	0	643	0.00%
2022/05/16	11	1298.63	2	1305.00	1300.00	9	645	1.40%
2022/05/13	2	1257.51	0	0.00	1245.00	2	642	0.31%
2022/05/05	5	1436.02	0	0.00	1395.00	5	624	0.80%
2022/05/03	1	1430.00	1	1440.00	1440.00	0	598	0.00%
2022/04/28	0	0.00	0	1400.00	1400.00	0	599	0.00%
2022/04/26	2	1400.00	0	0.00	1400.00	2	586	0.34%
2022/04/25	0	1465.00	141	1446.74	1450.00	-141	576	-24.46%	大賣/鉅額交易
2022/04/22	0	1540.00	25	1543.40	1550.00	-25	564	-4.43%
2022/04/21	0	1620.00	10	1588.00	1620.00	-10	565	-1.77%
2022/04/18	0	1535.00	0	0.00	1520.00	0	560	0.00%
2022/04/15	0	1517.50	0	0.00	1480.00	0	560	0.00%
2022/04/14	0	1600.00	0	0.00	1605.00	0	553	0.00%
2022/04/13	1	1585.08	1	1615.00	1685.00	0	550	0.00%
2022/04/12	3	1695.00	0	0.00	1710.00	3	549	0.55%
2022/04/11	0	1690.00	0	0.00	1685.00	0	550	0.00%
2022/04/08	0	1750.00	0	1765.00	1745.00	0	549	0.00%
2022/04/07	9	1833.33	0	0.00	1800.00	9	548	1.64%
2022/04/01	2	1862.50	0	0.00	1900.00	2	557	0.36%
2022/03/31	0	1935.00	0	0.00	1945.00	0	554	0.00%
2022/03/30	0	0.00	22	2006.82	2000.00	-22	561	-3.92%
2022/03/28	0	0.00	19	1871.32	1870.00	-19	546	-3.48%
2022/03/25	1	1945.00	0	1947.50	1945.00	1	545	0.18%
2022/03/23	0	1890.00	0	0.00	1905.00	0	543	0.00%
2022/03/22	0	0.00	1	1820.00	1850.00	-1	543	-0.18%
2022/03/21	0	0.00	1	1835.00	1830.00	-1	543	-0.18%
2022/03/17	3	1871.67	2	1870.00	1845.00	1	554	0.18%
2022/03/16	2	1780.03	1	1790.00	1800.00	1	547	0.18%
2022/03/15	22	1724.77	2	1732.50	1735.00	20	550	3.63%
2022/03/14	0	1790.00	1	1805.00	1805.00	-1	557	-0.18%
2022/03/11	1	1780.00	1	1820.00	1780.00	0	568	0.00%
2022/03/10	18	1773.61	1	1760.00	1760.00	17	561	3.03%
2022/03/07	1	1739.96	33	1674.55	1655.00	-32	566	-5.65%
2022/03/04	0	1790.00	1	1790.00	1780.00	-1	573	-0.17%
2022/03/03	10	1874.51	1	1840.00	1900.00	9	569	1.58%
2022/03/02	6	1807.50	0	0.00	1820.00	6	564	1.06%
2022/03/01	0	0.00	1	1815.00	1760.00	-1	569	-0.18%
2022/02/25	0	0.00	1	1760.00	1700.00	-1	577	-0.17%
2022/02/24	0	1700.00	0	0.00	1710.00	0	584	0.00%
2022/02/22	2	1747.50	2	1762.14	1710.00	0	607	0.00%
2022/02/18	2	1830.00	0	0.00	1835.00	2	617	0.32%
2022/02/17	0	0.00	0	1820.00	1795.00	0	622	0.00%
2022/02/16	2	1839.89	14	1809.64	1795.00	-12	629	-1.90%
2022/02/15	0	0.00	1.1	1819.09	1810.00	-1.1	625	-0.18%
2022/02/14	1	1790.00	0	0.00	1795.00	1	634	0.16%
2022/02/11	3	1761.70	2.2	1775.14	1780.00	0.8	639	0.13%
2022/02/10	3	1695.00	1	1690.00	1700.00	2	624	0.32%
2022/02/09	1	1660.00	1	1650.00	1645.00	0	616	0.00%
2022/01/25	0	1630.00	0	0.00	1625.00	0	621	0.00%
2022/01/21	0	1610.00	1	1630.00	1645.00	-1	627	-0.16%
2022/01/20	36	1637.78	0	1650.00	1585.00	36	628	5.72%
2022/01/19	0	1585.00	0	0.00	1580.00	0	622	0.00%
2022/01/18	7	1557.14	0	0.00	1545.00	7	626	1.12%
2022/01/17	8	1515.00	0	0.00	1525.00	8	634	1.26%
2022/01/14	0.2	1515.00	0	0.00	1545.00	0.2	647	0.03%
2022/01/06	0	0.00	3	1545.00	1555.00	-3	722	-0.42%
2022/01/05	6	1614.17	11.3	1634.44	1595.00	-5.3	724	-0.72%
2022/01/03	0	0.00	2	1787.50	1765.00	-2	746	-0.27%
2021/12/29	0	0.00	3	1801.67	1790.00	-3	786	-0.38%
2021/12/28	2	1842.50	0	0.00	1840.00	2	792	0.25%
2021/12/24	1	1830.00	1	1800.00	1795.00	0	815	0.00%
2021/12/21	0	0.00	5.2	1766.94	1765.00	-5.2	851	-0.60%
2021/12/20	0	0.00	2	1767.50	1745.00	-2	864	-0.23%
2021/12/17	0	0.00	1	1840.00	1815.00	-1	871	-0.11%
2021/12/16	2	1860.00	3	1860.00	1875.00	-1	880	-0.11%
2021/12/14	1	1834.93	2	1810.00	1785.00	-1	897	-0.11%
2021/12/13	0	1866.67	0	0.00	1885.00	0	905	0.00%
2021/12/10	0	1880.00	0	0.00	1895.00	0	904	0.00%
2021/12/09	2	1837.52	1	1865.00	1865.00	1	913	0.11%
2021/12/07	1	1900.00	0	0.00	1900.00	1	922	0.11%
2021/12/06	0	0.00	7	2010.00	2015.00	-7	921	-0.76%
2021/12/02	3	1998.33	0	0.00	2015.00	3	938	0.32%
2021/12/01	6	1995.83	9	1955.00	2000.00	-3	943	-0.32%
2021/11/30	26	1930.19	0	0.00	1945.00	26	951	2.73%
2021/11/29	0	0.00	1	1825.00	1855.00	-1	962	-0.10%
2021/11/25	1	1850.00	1	1865.00	1810.00	0	984	0.00%
2021/11/24	1.2	1977.50	1	2000.00	1915.00	0.2	984	0.02%
2021/11/23	1	1940.00	0	0.00	1955.00	1	970	0.10%
2021/11/19	3.1	1909.68	9	1897.22	1900.00	-5.9	960	-0.61%
2021/11/18	9	1845.00	0	0.00	1845.00	9	949	0.95%
2021/11/17	0	1800.00	0	0.00	1810.00	0	945	0.00%
2021/11/12	0	0.00	1	1640.00	1660.00	-1	935	-0.11%
2021/11/11	2	1697.50	3	1650.00	1645.00	-1	938	-0.11%
2021/11/10	3	1783.33	0	0.00	1785.00	3	926	0.32%
2021/11/09	2	1740.00	0	0.00	1705.00	2	917	0.22%
2021/11/08	1	1640.00	1	1630.00	1635.00	0	913	0.00%
2021/11/05	0	0.00	2	1610.00	1605.00	-2	925	-0.22%
2021/11/02	0	0.00	1	1715.00	1640.00	-1	935	-0.11%
2021/10/28	1	1685.00	0	0.00	1650.00	1	952	0.11%
2021/10/27	1	1685.00	0	0.00	1690.00	1	951	0.11%
2021/10/25	1	1640.00	0	0.00	1620.00	1	980	0.10%
2021/10/21	1	1675.00	2	1680.00	1655.00	-1	972	-0.10%
2021/10/19	5	1650.00	1	1635.00	1620.00	4	944	0.42%
2021/10/14	0	0.00	25	1522.80	1515.00	-25	929	-2.69%
2021/10/12	0.1	1500.00	8	1500.63	1525.00	-7.9	927	-0.85%
2021/10/07	4	1555.00	7	1565.71	1565.00	-3	936	-0.32%
2021/10/05	3	1681.67	0	0.00	1660.00	3	967	0.31%
2021/10/04	15	1629.67	1	1735.00	1690.00	14	960	1.46%
2021/10/01	1	1670.00	1	1705.00	1705.00	0	943	0.00%
2021/09/30	0	0.00	1.1	1680.00	1670.00	-1.1	933	-0.11%
2021/09/29	2	1737.50	1	1750.00	1735.00	1	915	0.11%
2021/09/28	3	1803.33	25	1788.00	1775.00	-22	905	-2.43%
2021/09/27	1	1870.00	29	1833.10	1830.00	-28	902	-3.10%
2021/09/24	9	1937.22	1	1890.00	1875.00	8	889	0.90%
2021/09/23	1	1935.00	15	1951.68	1930.00	-14	877	-1.60%
2021/09/22	0	0.00	1	1990.00	1995.00	-1	868	-0.12%
2021/09/16	1	2024.91	0	0.00	1960.00	1	859	0.12%
2021/09/15	1	2035.00	1	2055.00	2065.00	0	847	0.00%
2021/09/14	1	2080.00	10	2091.00	2100.00	-9	849	-1.06%
2021/09/13	4	2156.25	1	2175.00	2130.00	3	841	0.36%
2021/09/10	1	2360.00	66	2326.52	2365.00	-65	830	-7.83%
2021/09/09	2	2182.50	4	2243.70	2280.00	-2	823	-0.25%
2021/09/08	21	2155.71	0	0.00	2135.00	21	813	2.58%
2021/09/07	1	2160.10	1	2170.00	2165.00	0	804	0.00%
2021/09/03	7	2299.29	1	2245.00	2285.00	6	808	0.74%
2021/09/02	14	2375.00	1	2270.00	2285.00	13	793	1.64%
2021/09/01	4	2265.00	1	2255.00	2260.00	3	772	0.39%
2021/08/31	21	2086.91	1	2090.00	2075.00	20	762	2.62%
2021/08/30	1	1985.00	2	2037.50	2035.00	-1	755	-0.13%
2021/08/26	0	0.00	1	1825.00	1830.00	-1	758	-0.13%
2021/08/25	5	1947.00	0	0.00	1955.00	5	766	0.65%
2021/08/24	1	1940.00	1	1940.00	1900.00	0	771	0.00%
2021/08/23	12	1907.08	0	0.00	1875.00	12	777	1.54%
2021/08/19	1	1845.00	1	1805.00	1785.00	0	809	0.00%
2021/08/13	1	1915.00	1	1900.00	1900.00	0	838	0.00%
2021/08/12	0	0.00	2	1952.50	1975.00	-2	847	-0.24%
2021/08/11	3	1895.00	0	0.00	1835.00	3	854	0.35%
2021/08/09	2	1982.50	2	1915.00	1910.00	0	896	0.00%
2021/08/06	1	2045.00	0	0.00	2040.00	1	893	0.11%
2021/08/05	1	2075.00	0	2060.00	2070.00	1	925	0.11%
2021/08/04	3	2188.33	0	0.00	2100.00	3	954	0.31%
2021/08/03	1	2140.00	2	2200.00	2205.00	-1	954	-0.10%
2021/08/02	25	1994.00	1	1985.00	2005.00	24	941	2.55%
2021/07/30	2	2067.50	4	1960.00	1955.00	-2	938	-0.21%
2021/07/29	3	2070.00	4	2097.50	2105.00	-1	931	-0.11%
2021/07/28	0	0.00	1	1910.00	1915.00	-1	913	-0.11%
2021/07/27	0	0.00	0.2	1845.17	1860.00	-0.2	916	-0.03%
2021/07/26	0	0.00	0	1920.00	1900.00	0	920	0.00%
2021/07/23	0	0.00	0	1845.00	1880.00	0	953	0.00%
2021/07/21	0	0.00	3	1888.33	1860.00	-3	992	-0.30%
2021/07/20	0	0.00	0.1	1880.00	1860.00	-0.1	1,001	-0.01%
2021/07/19	0.1	1875.00	6	1827.50	1870.00	-5.9	1,004	-0.59%
2021/07/16	6.1	1840.90	0	0.00	1855.00	6.1	1,006	0.61%
2021/07/15	11	1816.82	0	0.00	1785.00	11	1,013	1.09%
2021/07/14	47.1	1766.19	9.2	1753.53	1820.00	37.9	1,006	3.76%
2021/07/13	68	1718.53	2.1	1691.81	1740.00	65.9	989	6.66%
2021/07/12	9	1508.30	7.1	1523.07	1585.00	1.9	952	0.20%
2021/07/08	1	1440.00	1	1460.00	1475.00	0	957	0.00%
2021/07/06	8	1468.75	0	0.00	1455.00	8	995	0.80%
2021/07/02	0	0.00	0	1465.00	1450.00	0	1,002	0.00%
2021/07/01	0	1385.00	1	1390.00	1375.00	-1	991	-0.10%
2021/06/30	0	0.00	1.2	1335.69	1345.00	-1.2	990	-0.12%
2021/06/29	0	1340.00	2	1337.50	1330.00	-2	992	-0.20%
2021/06/28	0	1335.00	6	1326.67	1350.00	-6	991	-0.60%
2021/06/25	0	1430.00	0	0.00	1410.00	0	980	0.00%
2021/06/24	0	1420.00	0	0.00	1435.00	0	983	0.00%
2021/06/23	1	1430.00	1	1415.00	1405.00	0	985	0.00%
2021/06/22	1	1490.00	0	0.00	1415.00	1	979	0.10%
2021/06/21	0	1460.00	1	1470.00	1450.00	-1	979	-0.10%
2021/06/18	2	1551.93	1	1490.00	1475.00	1	983	0.10%
2021/06/17	0	1490.00	0	1475.00	1505.00	0	981	0.00%
2021/06/16	6	1506.73	1	1510.00	1500.00	5	993	0.51%
2021/06/15	0	1538.75	0	0.00	1550.00	0	996	0.00%
2021/06/11	1	1525.00	1.1	1549.26	1500.00	-0.1	998	-0.01%
2021/06/04	1	1425.00	1	1430.00	1435.00	0	1,013	0.00%
2021/06/02	0	1415.00	33	1411.52	1395.00	-33	1,023	-3.22%
2021/06/01	0	1525.00	0	0.00	1485.00	0	1,016	0.00%
2021/05/31	0	0.00	0.1	1510.00	1510.00	-0.1	1,019	0.00%
2021/05/28	3.1	1444.75	3.1	1503.12	1440.00	0	1,011	0.00%
2021/05/27	0	0.00	2	1410.00	1455.00	-2	994	-0.20%
2021/05/26	1	1415.00	3	1488.09	1465.00	-2	992	-0.20%
2021/05/25	27	1350.74	2	1330.00	1355.00	25	987	2.53%
2021/05/24	0	0.00	1	1325.00	1340.00	-1	988	-0.10%
2021/05/21	27	1287.41	6.1	1260.33	1280.00	21	1,004	2.09%
2021/05/20	1	1215.00	1	1280.00	1245.00	0	1,006	0.00%
2021/05/19	16	1226.29	1	1215.77	1225.00	15	1,012	1.48%
2021/05/18	3	1222.86	1	1155.00	1285.00	2	1,007	0.20%
2021/05/17	2	1102.50	0	0.00	1180.00	2	991	0.20%
2021/05/14	1	1095.00	0	1095.00	1100.00	1	955	0.10%
2021/05/13	1	981.11	1	1030.00	1000.00	0	951	0.00%
2021/05/12	4	1042.50	5.1	1037.26	1090.00	-1.1	929	-0.12%
2021/05/11	0	999.00	0	0.00	994.00	0	919	0.00%
2021/05/07	0	0.00	1	1065.00	1075.00	-1	925	-0.11%
2021/05/06	0	0.00	0.1	1055.00	1055.00	-0.1	937	-0.01%
2021/05/04	0.1	1072.14	0	0.00	1045.00	0.1	967	0.01%
2021/05/03	1	1130.53	0	0.00	1115.00	1	958	0.11%
2021/04/29	14	1231.43	8	1190.00	1180.00	6	969	0.62%
2021/04/28	5	1186.04	3.1	1203.64	1240.00	2	932	0.21%
2021/04/27	3	1150.07	1	1130.02	1130.00	2	917	0.22%
2021/04/26	0	0.00	1	1145.00	1150.00	-1	897	-0.11%
2021/04/23	1	1100.00	3	1108.33	1090.00	-2	888	-0.23%
2021/04/22	5	1119.95	31	1131.45	1090.00	-26	885	-2.93%
2021/04/21	1	1144.95	0	1160.00	1130.00	1	882	0.11%
2021/04/20	0	0.00	27	1178.52	1175.00	-27	878	-3.07%
2021/04/19	0	1237.27	0	0.00	1190.00	0	873	0.00%
2021/04/16	2	1270.08	1	1280.00	1290.00	1	873	0.12%
2021/04/15	0	1215.00	1	1200.45	1215.00	-1	874	-0.11%
2021/04/14	0	1220.39	0	0.00	1210.00	0	864	0.00%
2021/04/13	1.1	1249.57	1	1270.00	1215.00	0.1	868	0.01%
2021/04/12	1	1215.45	21	1253.81	1245.00	-20	872	-2.29%
2021/04/09	2.1	1347.79	24	1345.42	1345.00	-21.9	856	-2.56%
2021/04/08	2	1490.00	0	0.00	1490.00	2	850	0.24%
2021/04/01	0	1485.00	0	0.00	1480.00	0	867	0.00%
2021/03/31	0	1485.00	1	1475.00	1490.00	-1	866	-0.11%
2021/03/30	1	1515.00	0	0.00	1515.00	1	867	0.12%
2021/03/29	3	1518.33	1	1560.00	1505.00	2	869	0.23%
2021/03/26	1	1540.00	0	0.00	1540.00	1	872	0.11%
2021/03/25	1	1530.00	0	0.00	1500.00	1	874	0.11%
2021/03/24	0	0.00	148	1485.27	1505.00	-148	876	-16.89%	大賣/鉅額交易
2021/03/23	0	1500.00	0	0.00	1505.00	0	886	0.00%
2021/03/22	0	1465.00	0	0.00	1495.00	0	905	0.00%
2021/03/19	0.1	1500.00	0	1500.00	1465.00	0	906	0.00%
2021/03/17	1	1560.00	0	0.00	1560.00	1	906	0.11%
2021/03/16	1	1570.00	1	1570.12	1570.00	0	911	0.00%
2021/03/12	2	1532.50	1	1530.00	1535.00	1	918	0.11%
2021/03/11	9	1532.79	2	1545.28	1540.00	7	920	0.76%
2021/03/10	6	1622.52	4	1653.75	1620.00	2	901	0.22%
2021/03/09	26.1	1594.05	41	1598.66	1595.00	-15	903	-1.65%
2021/03/08	3	1720.00	0	0.00	1690.00	3	893	0.34%
2021/03/05	8	1688.75	1	1680.00	1675.00	7	906	0.77%
2021/03/03	4	1681.25	1	1705.00	1730.00	3	917	0.33%
2021/03/02	0	0.00	5	1749.98	1685.00	-5	934	-0.54%
2021/02/26	1	1710.00	2	1705.00	1700.00	-1	938	-0.11%
2021/02/25	0	1732.39	0	0.00	1745.00	0	937	0.00%
2021/02/24	8	1714.99	23	1698.26	1665.00	-15	944	-1.59%
2021/02/23	3.4	1677.76	36	1669.17	1700.00	-32.7	937	-3.48%
2021/02/22	1.1	1745.00	0	0.00	1745.00	1.1	924	0.11%
2021/02/19	2	1757.50	70	1753.43	1755.00	-68	929	-7.31%
2021/02/18	2	1872.50	4	1862.50	1855.00	-2	928	-0.22%
2021/02/17	7	1910.00	1	1960.00	1910.00	6	943	0.64%
2021/02/05	0	1955.00	0	1950.00	1955.00	0	946	0.00%
2021/02/04	8	1983.72	1	1999.78	1935.00	7	962	0.73%
2021/02/03	31	2065.32	0	0.00	2025.00	31	976	3.17%
2021/02/02	2	2049.88	1	2045.00	2045.00	1	989	0.10%
2021/02/01	2	1870.00	40	1870.63	1980.00	-38	996	-3.81%
2021/01/29	2	1927.47	1	1960.00	1905.00	1	1,013	0.10%
2021/01/28	2	1890.00	20	1890.00	1895.00	-18	1,021	-1.76%
2021/01/27	4	1945.00	9	1893.89	1945.00	-5	1,023	-0.49%
2021/01/26	0	1840.00	2.2	1879.00	1845.00	-2.1	1,013	-0.21%
2021/01/25	1	1785.00	0	0.00	1785.00	1	1,004	0.10%
2021/01/22	0	1850.83	1	1865.00	1855.00	-1	1,014	-0.10%
2021/01/20	2	1705.05	0	0.00	1715.00	2	1,001	0.20%
2021/01/19	0	0.00	47	1737.34	1765.00	-47	1,003	-4.68%
2021/01/18	0	1715.00	0	0.00	1730.00	0	1,006	0.00%
2021/01/15	1.1	1808.20	0	1785.00	1785.00	1.1	1,009	0.11%
2021/01/14	0	0.00	0.1	1845.00	1840.00	-0.1	1,017	-0.01%
2021/01/13	1	1910.00	0	0.00	1915.00	1	1,033	0.10%
2021/01/12	3	1883.43	0	0.00	1860.00	3	1,055	0.29%
2021/01/11	1	1865.00	2	1852.53	1885.00	-1	1,053	-0.10%
2021/01/08	22	1778.41	22	1818.18	1835.00	0	1,054	0.00%
2021/01/07	3	1745.00	15	1701.33	1745.00	-12	1,049	-1.14%
2021/01/06	1	1750.00	9	1717.27	1705.00	-8	1,054	-0.76%
2021/01/05	15.1	1700.33	1	1685.05	1715.00	14.1	1,049	1.34%
2021/01/04	3	1605.03	0	0.00	1625.00	3	1,047	0.29%
2020/12/31	0	1595.00	0	0.00	1570.00	0	1,061	0.00%
2020/12/28	9	1563.89	0	0.00	1535.00	9	1,078	0.83%
2020/12/23	6	1593.33	0	0.00	1595.00	6	1,115	0.54%
2020/12/21	3	1670.04	0	0.00	1670.00	3	1,154	0.26%
2020/12/18	1	1685.00	0	0.00	1680.00	1	1,171	0.09%
2020/12/17	2	1702.50	1	1735.00	1695.00	1	1,178	0.08%
2020/12/16	3	1735.01	3	1723.33	1745.00	0	1,175	0.00%
2020/12/15	18	1667.50	0	0.00	1645.00	18	1,159	1.55%
2020/12/14	2	1640.00	1	1640.00	1640.00	1	1,159	0.09%
2020/12/11	1	1680.00	1	1675.00	1680.00	0	1,172	0.00%
2020/12/10	6	1623.33	0	0.00	1610.00	6	1,170	0.51%
2020/12/09	6	1673.33	1	1705.00	1690.00	5	1,178	0.42%
2020/12/08	0	0.00	30	1681.33	1665.00	-30	1,201	-2.50%
2020/12/07	0	0.00	3	1641.67	1705.00	-3	1,219	-0.25%
2020/12/04	1	1670.00	2	1640.00	1650.00	-1	1,244	-0.08%
2020/12/03	1	1689.86	4	1701.23	1655.00	-3	1,263	-0.24%
2020/12/02	0	0.00	3	1660.00	1655.00	-3	1,290	-0.23%
2020/12/01	2	1662.50	1	1665.00	1645.00	1	1,313	0.08%
2020/11/30	1	1645.00	0	0.00	1645.00	1	1,306	0.08%
2020/11/27	0	1626.88	59	1614.58	1620.00	-59	1,305	-4.52%
2020/11/26	2	1602.50	2	1625.04	1635.00	0	1,318	0.00%
2020/11/25	1	1560.04	1	1545.00	1545.00	0	1,353	0.00%
2020/11/24	4	1583.75	2.1	1599.05	1590.00	1.9	1,356	0.14%
2020/11/23	2	1577.50	8	1591.88	1575.00	-6	1,359	-0.44%
2020/11/20	0	0.00	4	1512.50	1510.00	-4	1,349	-0.30%
2020/11/19	1	1550.00	2	1555.00	1540.00	-1	1,349	-0.07%
2020/11/18	1	1570.00	3	1570.00	1575.00	-2	1,349	-0.15%
2020/11/17	3	1585.00	1	1530.00	1540.00	2	1,337	0.15%
2020/11/16	6	1495.00	2	1522.50	1560.00	4	1,333	0.30%
2020/11/13	4	1422.50	2	1432.50	1455.00	2	1,322	0.15%
2020/11/12	3	1485.00	50	1420.00	1425.00	-47	1,333	-3.52%
2020/11/11	1.1	1526.36	14	1483.93	1465.00	-12.9	1,333	-0.97%
2020/11/10	0	1555.00	1	1610.00	1525.00	-1	1,327	-0.07%
2020/11/09	9	1619.93	6	1605.00	1610.00	3	1,325	0.23%
2020/11/06	9	1565.56	4	1610.00	1620.00	5	1,305	0.38%
2020/11/05	0	0.00	5	1470.00	1475.00	-5	1,287	-0.39%
2020/11/02	2	1430.00	2	1427.50	1425.00	0	1,272	0.00%
2020/10/30	0	1465.00	0	0.00	1435.00	0	1,274	0.00%
2020/10/22	1	1640.00	0	0.00	1575.00	1	1,290	0.08%
2020/10/21	11	1687.73	8	1638.13	1640.00	3	1,287	0.23%
2020/10/20	0	0.00	32	1608.59	1655.00	-32	1,288	-2.48%
2020/10/16	0	0.00	1	1520.00	1500.00	-1	1,274	-0.08%
2020/10/15	2	1535.00	3	1553.33	1525.00	-1	1,275	-0.08%
2020/10/14	2	1535.00	1	1560.00	1505.00	1	1,275	0.08%
2020/10/13	22	1557.27	1	1530.00	1570.00	21	1,269	1.65%
2020/10/12	7	1541.43	0	0.00	1515.00	7	1,266	0.55%
2020/10/08	2	1555.00	2	1552.50	1545.00	0	1,263	0.00%
2020/10/07	0	0.00	1	1500.00	1500.00	-1	1,253	-0.08%
2020/10/06	1	1470.00	1	1460.00	1470.00	0	1,264	0.00%
2020/10/05	2	1500.00	2	1485.00	1510.00	0	1,269	0.00%
2020/09/30	2	1427.50	2	1452.50	1455.00	0	1,267	0.00%
2020/09/29	0	0.00	2	1425.00	1395.00	-2	1,260	-0.16%
2020/09/28	3	1435.00	4	1415.00	1460.00	-1	1,262	-0.08%
2020/09/24	2	1515.00	61	1455.25	1405.00	-59	1,259	-4.68%
2020/09/23	37	1495.68	2	1525.00	1555.00	35	1,238	2.83%
2020/09/22	1	1460.00	1	1470.00	1465.00	0	1,227	0.00%
2020/09/21	1	1500.00	1	1515.00	1465.00	0	1,231	0.00%
2020/09/18	0	0.00	9	1487.78	1475.00	-9	1,234	-0.73%
2020/09/16	1	1525.00	1	1530.00	1490.00	0	1,248	0.00%
2020/09/15	1	1495.00	1	1475.00	1500.00	0	1,243	0.00%
2020/09/14	2	1482.50	2	1500.00	1470.00	0	1,252	0.00%
2020/09/11	2	1422.50	2	1432.50	1485.00	0	1,248	0.00%
2020/09/10	1	1430.00	1	1475.00	1430.00	0	1,222	0.00%
2020/09/09	1	1420.00	1	1445.00	1430.00	0	1,203	0.00%
2020/09/07	6	1391.67	7	1404.29	1375.00	-1	1,175	-0.09%
2020/09/04	4	1531.25	12	1540.03	1525.00	-8	1,161	-0.69%
2020/09/03	10	1700.00	13	1695.39	1690.00	-3	1,145	-0.26%
2020/09/02	9	1713.33	9	1704.44	1700.00	0	1,140	0.00%
2020/09/01	18	1666.67	12	1697.08	1665.00	6	1,135	0.53%
2020/08/31	1	1805.00	1	1765.00	1765.00	0	1,114	0.00%
2020/08/28	2	1755.00	2	1745.00	1760.00	0	1,069	0.00%
2020/08/27	1	1765.00	1	1750.00	1740.00	0	1,063	0.00%
2020/08/25	2	1767.50	2	1755.00	1715.00	0	1,066	0.00%
2020/08/24	1	1740.00	2	1757.50	1765.00	-1	1,062	-0.09%
2020/08/21	1	1715.00	24	1715.00	1685.00	-23	1,068	-2.15%
2020/08/20	2	1682.50	4	1727.50	1645.00	-2	1,076	-0.19%
2020/08/19	0	0.00	3	1746.67	1700.00	-3	1,068	-0.28%
2020/08/18	0	0.00	5	1707.00	1685.00	-5	1,064	-0.47%
2020/08/17	10	1768.00	0	0.00	1780.00	10	1,051	0.95%
2020/08/14	0	1845.00	0	0.00	1845.00	0	1,045	0.00%
2020/08/13	13	1805.78	21	1805.24	1775.00	-8	1,045	-0.76%
2020/08/12	9	1720.56	1	1715.00	1705.00	8	1,043	0.77%
2020/08/11	2	1850.00	24	1811.67	1800.00	-22	1,061	-2.07%
2020/08/10	1	1890.00	22	1862.05	1815.00	-21	1,075	-1.95%
2020/08/07	0	1945.00	0	0.00	1950.00	0	1,094	0.00%
2020/08/05	22	1858.18	10	1884.00	1885.00	12	1,113	1.08%
2020/08/04	2	1780.00	2	1787.50	1790.00	0	1,129	0.00%
2020/08/03	1	1815.00	0	0.00	1780.00	1	1,133	0.09%
2020/07/31	2	1805.00	1	1860.00	1850.00	1	1,133	0.09%
2020/07/30	2	1805.00	2	1850.00	1805.00	0	1,131	0.00%
2020/07/29	3	1770.00	4	1773.90	1850.00	-1	1,136	-0.09%
2020/07/28	7	1741.43	14	1758.57	1750.00	-7	1,131	-0.62%
2020/07/27	5	1830.00	1	1830.00	1830.00	4	1,158	0.35%
2020/07/24	15	1751.65	5	1781.00	1720.00	10	1,176	0.85%
2020/07/23	25	1777.60	3	1756.67	1810.00	22	1,178	1.87%
2020/07/22	1	1755.00	1	1720.00	1685.00	0	1,174	0.00%
2020/07/21	3	1711.67	2	1715.00	1730.00	1	1,191	0.08%
2020/07/20	3	1573.33	41	1548.66	1600.00	-38	1,199	-3.17%
2020/07/17	2	1632.50	3	1608.33	1605.00	-1	1,194	-0.08%
2020/07/16	2	1617.50	1	1610.00	1620.00	1	1,201	0.08%
2020/07/15	0	0.00	3	1598.33	1605.00	-3	1,218	-0.25%
2020/07/14	3	1695.00	2	1697.50	1665.00	1	1,232	0.08%
2020/07/13	2	1767.50	1	1815.00	1710.00	1	1,239	0.08%
2020/07/10	2	1737.50	2	1775.00	1735.00	0	1,243	0.00%
2020/07/09	25	1723.00	1	1730.00	1720.00	24	1,256	1.91%
2020/07/07	3	1685.00	2	1700.00	1685.00	1	1,270	0.08%
2020/07/06	5	1687.00	4	1675.00	1720.00	1	1,261	0.08%
2020/07/03	1	1625.00	3	1606.67	1585.00	-2	1,251	-0.16%
2020/07/02	4	1500.00	1	1535.00	1550.00	3	1,250	0.24%
2020/07/01	1	1525.00	1	1500.00	1530.00	0	1,256	0.00%
2020/06/30	0	0.00	3	1460.00	1435.00	-3	1,258	-0.24%
2020/06/29	2	1485.00	14	1507.14	1455.00	-12	1,279	-0.94%
2020/06/24	2	1492.50	2	1515.00	1560.00	0	1,288	0.00%
2020/06/23	3	1456.67	3	1468.33	1425.00	0	1,314	0.00%
2020/06/22	6	1417.50	4	1407.50	1460.00	2	1,330	0.15%
2020/06/19	5	1427.00	5	1424.00	1365.00	0	1,347	0.00%
2020/06/18	6	1392.50	8	1396.88	1420.00	-2	1,353	-0.15%
2020/06/17	4	1350.00	2	1350.00	1330.00	2	1,358	0.15%
2020/06/16	3	1350.00	2	1347.50	1360.00	1	1,385	0.07%
2020/06/15	5	1351.00	44	1326.59	1300.00	-39	1,403	-2.78%
2020/06/12	8	1323.13	8	1328.13	1370.00	0	1,418	0.00%
2020/06/11	13	1337.69	7	1341.43	1325.00	6	1,432	0.42%
2020/06/10	37	1262.30	7	1229.29	1280.00	30	1,425	2.10%
2020/06/09	5	1156.00	5	1156.00	1165.00	0	1,443	0.00%
2020/06/08	3	1121.67	43	1134.88	1145.00	-40	1,488	-2.69%
2020/06/05	2	1117.50	4	1103.75	1120.00	-2	1,523	-0.13%
2020/06/04	0	0.00	3	1101.67	1085.00	-3	1,543	-0.19%
2020/06/03	3	1116.67	19	1119.47	1125.00	-16	1,559	-1.03%
2020/06/02	9	1128.89	11	1122.73	1090.00	-2	1,567	-0.13%
2020/06/01	5	1186.00	6	1194.17	1200.00	-1	1,576	-0.06%
2020/05/29	2	1155.00	1	1175.00	1135.00	1	1,575	0.06%
2020/05/28	2	1122.50	4	1128.75	1170.00	-2	1,595	-0.13%
2020/05/27	7	1165.00	21	1124.76	1115.00	-14	1,589	-0.88%
2020/05/26	5	1186.00	5	1190.00	1185.00	0	1,582	0.00%
2020/05/25	8	1167.50	6	1162.50	1170.00	2	1,592	0.13%
2020/05/22	6	1159.17	3	1136.67	1170.00	3	1,620	0.19%
2020/05/21	2	1160.00	1	1160.00	1145.00	1	1,605	0.06%
2020/05/20	3	1133.33	2	1147.50	1165.00	1	1,598	0.06%
2020/05/19	7	1095.71	4	1075.00	1105.00	3	1,597	0.19%
2020/05/18	7	1107.86	8	1098.13	1100.00	-1	1,591	-0.06%
2020/05/15	2	996.50	4	1007.50	1050.00	-2	1,579	-0.13%
2020/05/14	3	963.33	3	969.67	956.00	0	1,561	0.00%
2020/05/13	22	950.91	1	961.00	968.00	21	1,554	1.35%
2020/05/12	2	907.00	6	917.83	930.00	-4	1,556	-0.26%
2020/05/11	123	914.25	4	902.00	918.00	119	1,553	7.66%	大買/鉅額交易
2020/05/08	0	0.00	3	847.00	866.00	-3	1,543	-0.19%
2020/05/07	3	847.00	33	849.82	846.00	-30	1,545	-1.94%
2020/05/06	1	854.00	4	843.50	854.00	-3	1,561	-0.19%
2020/05/05	2	867.00	1	855.00	852.00	1	1,567	0.06%
2020/05/04	0	0.00	2	834.50	846.00	-2	1,566	-0.13%
2020/04/30	10	839.20	9	843.00	838.00	1	1,567	0.06%
2020/04/29	21	856.38	30	863.17	876.00	-9	1,541	-0.58%
2020/04/28	21	810.29	7	813.00	831.00	14	1,530	0.91%
2020/04/27	6	791.00	2	790.50	799.00	4	1,530	0.26%
2020/04/24	10	778.20	5	776.00	783.00	5	1,542	0.32%
2020/04/23	4	762.25	8	759.25	761.00	-4	1,543	-0.26%
2020/04/22	1	725.00	16	730.69	748.00	-15	1,530	-0.98%
2020/04/21	6	748.33	6	745.17	736.00	0	1,538	0.00%
2020/04/20	2	757.50	1	746.00	753.00	1	1,543	0.06%
2020/04/17	3	730.00	2	743.00	737.00	1	1,523	0.07%
2020/04/16	6	746.83	12	740.92	730.00	-6	1,508	-0.40%
2020/04/15	9	765.44	14	757.64	758.00	-5	1,492	-0.34%
2020/04/14	3	745.67	2	742.00	774.00	1	1,475	0.07%
2020/04/13	0	0.00	22	735.86	706.00	-22	1,451	-1.52%
2020/04/10	1	776.00	0	0.00	779.00	1	1,430	0.07%
2020/04/09	0	0.00	2	800.00	778.00	-2	1,423	-0.14%
2020/04/08	1	793.00	0	0.00	787.00	1	1,420	0.07%
2020/04/07	1	793.00	2	795.50	786.00	-1	1,417	-0.07%
2020/04/06	2	791.50	2	794.00	795.00	0	1,402	0.00%
2020/04/01	5	778.40	4	780.50	788.00	1	1,389	0.07%
2020/03/31	6	792.67	43	783.67	770.00	-37	1,375	-2.69%
2020/03/30	3	787.67	2	768.00	802.00	1	1,339	0.07%
2020/03/27	33	780.76	34	780.47	780.00	-1	1,316	-0.08%
2020/03/26	43	734.70	1	700.00	743.00	42	1,274	3.30%
2020/03/25	46	744.30	1	712.00	701.00	45	1,258	3.58%
2020/03/24	14	689.57	3	676.67	698.00	11	1,230	0.89%
2020/03/20	11	650.64	11	649.91	626.00	0	1,187	0.00%
2020/03/19	2	675.00	28	619.61	617.00	-26	1,161	-2.24%
2020/03/18	12	690.67	12	684.42	685.00	0	1,139	0.00%
2020/03/17	5	676.20	5	681.60	672.00	0	1,118	0.00%
2020/03/16	62	738.69	2	725.50	684.00	60	1,085	5.53%
2020/03/13	12	719.75	12	724.58	741.00	0	1,065	0.00%
2020/03/12	15	784.87	86	782.15	776.00	-71	1,039	-6.83%
2020/03/11	10	877.30	17	883.35	801.00	-7	990	-0.71%
2020/03/10	3	838.33	5	846.00	859.00	-2	949	-0.21%
2020/03/09	17	871.12	17	848.12	832.00	0	932	0.00%
2020/03/06	5	874.60	4	870.25	900.00	1	927	0.11%
2020/03/05	69	854.83	12	867.00	882.00	57	922	6.18%
2020/03/04	3	810.67	3	809.33	802.00	0	899	0.00%
2020/03/03	6	813.83	4	810.25	827.00	2	906	0.22%
2020/03/02	19	785.58	7	768.00	771.00	12	880	1.36%
2020/02/27	2	794.50	3	796.33	779.00	-1	870	-0.11%
2020/02/26	11	794.18	4	794.00	785.00	7	862	0.81%
2020/02/25	12	775.83	12	754.33	785.00	0	847	0.00%
2020/02/20	4	908.75	20	899.60	903.00	-16	823	-1.94%
2020/02/19	7	912.14	9	906.56	902.00	-2	819	-0.24%
2020/02/18	7	906.43	8	901.38	895.00	-1	810	-0.12%
2020/02/17	6	937.33	11	928.18	925.00	-5	801	-0.62%
2020/02/14	5	958.60	64	950.63	951.00	-59	785	-7.51%
2020/02/13	5	955.60	5	960.80	952.00	0	784	0.00%
2020/02/12	6	940.83	7	942.00	959.00	-1	776	-0.13%
2020/02/11	4	921.25	74	912.20	910.00	-70	754	-9.28%
2020/02/10	3	907.67	13	929.54	900.00	-10	736	-1.36%
2020/02/07	1	933.00	1	945.00	910.00	0	719	0.00%
2020/02/06	22	899.86	3	898.67	958.00	19	705	2.69%
2020/02/05	2	825.50	2	825.50	871.00	0	689	0.00%
2020/02/04	1	837.00	1	814.00	813.00	0	671	0.00%
2020/02/03	1	766.00	2	785.50	804.00	-1	660	-0.15%
2020/01/31	2	802.00	2	799.50	798.00	0	651	0.00%
2020/01/30	4	785.75	7	775.71	766.00	-3	648	-0.46%
2020/01/20	0	0.00	8	790.00	818.00	-8	628	-1.27%
2020/01/17	42	788.26	10	786.20	788.00	32	605	5.29%
2020/01/16	26	760.31	15	766.00	769.00	11	584	1.88%
2020/01/15	33	709.42	7	706.43	707.00	26	563	4.62%
2020/01/14	38	711.39	0	0.00	709.00	38	563	6.75%
2020/01/13	1	711.00	1	701.00	723.00	0	551	0.00%
2020/01/10	54	663.93	4	659.25	658.00	50	538	9.29%
2020/01/09	6	653.17	3	657.67	658.00	3	543	0.55%
2020/01/08	0	0.00	24	622.92	635.00	-24	551	-4.35%
2020/01/07	10	615.90	26	614.38	615.00	-16	549	-2.91%
2020/01/06	2	619.00	64	624.63	616.00	-62	554	-11.18%
2020/01/03	10	632.30	3	632.00	632.00	7	550	1.27%
2020/01/02	1	642.00	1	652.00	639.00	0	556	0.00%
2019/12/31	0	0.00	1	655.00	657.00	-1	569	-0.18%
2019/12/30	0	0.00	2	641.50	650.00	-2	571	-0.35%
2019/12/27	7	630.00	0	0.00	635.00	7	580	1.21%
2019/12/25	0	0.00	1	628.00	633.00	-1	592	-0.17%
2019/12/24	1	618.00	0	0.00	629.00	1	602	0.17%
2019/12/23	19	617.89	1	627.00	627.00	18	610	2.95%
2019/12/20	3	610.67	2	612.00	608.00	1	626	0.16%
2019/12/19	2	625.00	0	0.00	612.00	2	625	0.32%
2019/12/18	1	640.00	1	639.00	640.00	0	622	0.00%
2019/12/17	1	630.00	0	0.00	630.00	1	630	0.16%
2019/12/16	1	625.00	0	0.00	624.00	1	646	0.15%
2019/12/13	1	633.00	1	639.00	625.00	0	669	0.00%
2019/12/12	4	621.00	1	620.00	628.00	3	672	0.45%
2019/12/11	5	628.60	4	620.00	630.00	1	669	0.15%
2019/12/10	2	608.50	0	0.00	602.00	2	663	0.30%
2019/12/09	1	606.00	0	0.00	607.00	1	675	0.15%
2019/12/04	2	601.00	0	0.00	614.00	2	687	0.29%
2019/12/03	14	601.43	0	0.00	606.00	14	691	2.03%
2019/12/02	19	589.95	4	588.25	601.00	15	684	2.19%
2019/11/27	12	587.17	3	591.33	581.00	9	663	1.36%
2019/11/25	0	0.00	3	542.00	544.00	-3	666	-0.45%
2019/11/22	71	544.86	0	0.00	545.00	71	674	10.53%
2019/11/21	1	545.00	0	0.00	551.00	1	690	0.14%
2019/11/19	40	535.88	4	536.50	545.00	36	705	5.10%
2019/11/18	0	0.00	1	542.00	532.00	-1	711	-0.14%
2019/11/14	3	539.00	0	0.00	538.00	3	725	0.41%
2019/11/12	1	533.00	1	526.00	533.00	0	725	0.00%
2019/11/11	2	526.00	10	520.90	529.00	-8	723	-1.11%
2019/11/08	0	0.00	1	514.00	513.00	-1	714	-0.14%
2019/11/07	1	509.00	1	505.00	509.00	0	737	0.00%
2019/11/06	0	0.00	1	502.00	507.00	-1	742	-0.13%
2019/11/05	2	506.00	1	505.00	504.00	1	743	0.13%
2019/10/31	1	494.00	0	0.00	490.00	1	749	0.13%
2019/10/30	6	498.00	0	0.00	502.00	6	748	0.80%
2019/10/29	1	501.00	2	508.00	502.00	-1	748	-0.13%
2019/10/28	1	499.00	0	0.00	498.50	1	741	0.13%
2019/10/24	0	0.00	2	493.50	490.00	-2	743	-0.27%
2019/10/23	50	494.92	0	0.00	490.00	50	741	6.74%
2019/10/22	2	503.50	0	0.00	503.00	2	739	0.27%
2019/10/21	1	518.00	0	0.00	512.00	1	739	0.14%
2019/10/18	1	530.00	0	0.00	533.00	1	744	0.13%
2019/10/16	356	521.41	1	520.00	522.00	355	755	46.98%	大買/鉅額交易
2019/10/15	0	0.00	1	516.00	503.00	-1	745	-0.13%
2019/10/08	1	500.00	0	0.00	495.50	1	783	0.13%
2019/10/03	2	493.50	2	493.25	492.50	0	804	0.00%
2019/10/02	0	0.00	1	493.50	493.00	-1	799	-0.13%
2019/09/27	1	475.00	0	0.00	485.00	1	804	0.12%
2019/09/26	2	489.75	0	0.00	488.50	2	805	0.25%
2019/09/25	0	0.00	7	489.57	486.00	-7	812	-0.86%
2019/09/23	1	484.00	1	479.00	480.00	0	818	0.00%
2019/09/20	3	472.00	3	472.67	477.00	0	835	0.00%
2019/09/18	5	456.00	5	454.50	454.50	0	850	0.00%
2019/09/17	1	470.00	32	474.33	469.00	-31	847	-3.66%
2019/09/16	3	483.83	1	478.50	478.50	2	865	0.23%
2019/09/09	1	485.00	0	0.00	488.00	1	907	0.11%
2019/09/06	0	0.00	9	486.72	484.50	-9	923	-0.97%
2019/09/05	3	498.67	3	503.33	498.00	0	930	0.00%
2019/09/04	0	0.00	3	504.00	508.00	-3	937	-0.32%
2019/09/03	1	505.00	0	0.00	496.50	1	964	0.10%
2019/08/30	1	505.00	1	508.00	505.00	0	992	0.00%
2019/08/29	1	478.50	1	483.00	489.00	0	992	0.00%
2019/08/28	3	490.33	0	0.00	479.00	3	997	0.30%
2019/08/27	5	492.60	5	495.00	489.00	0	994	0.00%
2019/08/26	3	490.17	32	497.59	481.00	-29	1,022	-2.84%
2019/08/23	3	538.67	0	0.00	518.00	3	1,029	0.29%
2019/08/21	9	574.33	1	577.00	570.00	8	1,035	0.77%
2019/08/20	2	579.00	3	577.67	570.00	-1	1,034	-0.10%
2019/08/19	11	568.91	1	565.00	571.00	10	1,027	0.97%
2019/08/15	2	547.00	0	0.00	545.00	2	1,040	0.19%
2019/08/14	1	562.00	1	554.00	556.00	0	1,055	0.00%
2019/08/13	1	570.00	1.3	553.36	550.00	-0.3	1,060	-0.03%
2019/08/08	0	0.00	1	540.00	538.00	-1	1,028	-0.10%
2019/08/07	1	540.00	0	0.00	526.00	1	1,029	0.10%
2019/08/05	1	530.00	2	535.00	535.00	-1	1,030	-0.10%
2019/08/01	2	524.00	0	0.00	524.00	2	1,033	0.19%
2019/07/26	0	0.00	13	524.77	522.00	-13	1,022	-1.27%
2019/07/24	15	536.13	41	534.15	537.00	-26	1,029	-2.52%
2019/07/23	0	0.00	25	537.16	536.00	-25	1,040	-2.40%
2019/07/19	56	542.61	0	0.00	539.00	56	1,034	5.41%
2019/07/18	0	0.00	3	553.33	553.00	-3	1,019	-0.29%
2019/07/16	2	549.00	2	553.50	555.00	0	1,009	0.00%
2019/07/15	4	546.00	3	548.33	552.00	1	995	0.10%
2019/07/12	0	0.00	2	524.50	532.00	-2	974	-0.21%
2019/07/11	71	535.24	3	537.33	520.00	68	965	7.04%
2019/07/10	23	519.39	7	510.57	517.00	16	953	1.68%
2019/07/08	14	500.00	5	502.10	500.00	9	934	0.96%
2019/07/05	2	496.50	1	497.00	503.00	1	935	0.11%
2019/07/02	1	510.00	1	499.97	493.00	0	924	0.00%
2019/07/01	1	511.00	0	0.00	504.00	1	928	0.11%
2019/06/28	0	0.00	7	482.50	484.00	-7	923	-0.76%
2019/06/27	6	485.25	0	0.00	486.00	6	919	0.65%
2019/06/26	5	452.40	3	445.67	474.00	2	902	0.22%
2019/06/25	4	461.88	2	461.25	460.00	2	875	0.23%
2019/06/24	8	463.81	3	462.83	464.00	5	865	0.58%
2019/06/21	1	469.50	0	0.00	452.00	1	854	0.12%
2019/06/20	3	488.33	1	487.50	482.00	2	833	0.24%
2019/06/19	2	479.25	2	482.50	481.50	0	837	0.00%
2019/06/18	3	470.00	2	470.25	461.00	1	824	0.12%
2019/06/17	3.1	479.41	2	475.50	480.00	1.1	839	0.13%
2019/06/14	1	480.00	1	487.00	480.00	0	840	0.00%
2019/06/13	3	496.83	3	492.17	496.00	0	830	0.00%
2019/06/12	8	510.25	1	506.00	508.00	7	829	0.84%
2019/06/11	28	512.96	1	512.00	520.00	27	825	3.27%
2019/06/10	5	496.90	3	494.67	491.00	2	813	0.25%
2019/06/06	1	490.50	2	501.00	487.50	-1	797	-0.13%
2019/06/05	2	532.50	0	0.00	513.00	2	798	0.25%
2019/06/04	8	527.75	0	0.00	519.00	8	807	0.99%
2019/06/03	2	553.50	3	555.67	543.00	-1	806	-0.12%
2019/05/31	2	557.00	15	555.00	562.00	-13	809	-1.61%
2019/05/30	34	535.56	3	536.67	532.00	31	778	3.98%
2019/05/29	3	513.33	5	516.30	531.00	-2	763	-0.26%
2019/05/28	0	0.00	1	489.00	483.50	-1	751	-0.13%
2019/05/27	1	471.00	2	475.75	486.00	-1	762	-0.13%
2019/05/24	3	485.67	1	486.00	486.00	2	775	0.26%
2019/05/23	1	479.00	1	481.00	481.50	0	774	0.00%
2019/05/22	2	473.00	3	467.50	473.00	-1	781	-0.13%
2019/05/21	4	446.50	27	442.26	454.00	-23	782	-2.94%
2019/05/20	0	0.00	1	452.00	451.00	-1	770	-0.13%
2019/05/16	1	516.00	23	511.48	499.50	-22	782	-2.81%
2019/05/13	0	0.00	9	500.00	501.00	-9	820	-1.10%
2019/05/10	0	0.00	66	504.08	499.00	-66	831	-7.93%
2019/05/09	3	505.00	1	511.00	500.00	2	850	0.24%
2019/05/07	1	529.00	1	532.00	531.00	0	878	0.00%
2019/05/03	4	545.50	0	0.00	543.00	4	936	0.43%
2019/05/02	1	548.00	1	549.00	549.00	0	939	0.00%
2019/04/29	1	528.00	54	519.69	530.00	-53	937	-5.65%
2019/04/26	1	543.00	2	539.50	539.00	-1	928	-0.11%
2019/04/25	1	546.00	1	549.00	549.00	0	934	0.00%
2019/04/24	1	556.00	1	554.00	554.00	0	938	0.00%
2019/04/19	1	558.00	0	0.00	556.00	1	974	0.10%
2019/04/17	0	0.00	1	555.00	553.00	-1	982	-0.10%
2019/04/16	13	550.54	0	0.00	550.00	13	983	1.32%
2019/04/15	1	568.00	1	563.00	560.00	0	977	0.00%
2019/04/12	5	548.00	0	0.00	549.00	5	984	0.51%
2019/04/11	1	559.00	0	0.00	550.00	1	995	0.10%
2019/04/03	1	608.00	4	588.75	581.00	-3	995	-0.30%
2019/04/02	3	580.33	1	579.00	589.00	2	980	0.20%
2019/04/01	3	567.33	2	568.00	569.00	1	971	0.10%
2019/03/29	3	562.33	1	565.00	565.00	2	968	0.21%
2019/03/27	0	0.00	1	564.00	563.00	-1	976	-0.10%
2019/03/26	1	563.00	2	556.50	555.00	-1	982	-0.10%
2019/03/25	3	578.33	3	573.67	576.00	0	972	0.00%
2019/03/22	13	594.31	0	0.00	591.00	13	970	1.34%
2019/03/20	154	589.55	3	596.67	577.00	151	962	15.68%	大買/鉅額交易
2019/03/19	1	545.00	1	560.00	563.00	0	940	0.00%
2019/03/15	1	524.00	0	0.00	529.00	1	929	0.11%
2019/03/14	0	0.00	32	540.94	540.00	-32	919	-3.48%
2019/03/13	11	539.36	29	546.52	536.00	-18	924	-1.95%
2019/03/12	25	564.12	0	0.00	560.00	25	921	2.71%
2019/03/06	1	562.00	0	0.00	551.00	1	942	0.11%
2019/03/05	1	580.00	1	580.00	576.00	0	946	0.00%
2019/02/27	0	0.00	2	580.50	586.00	-2	970	-0.21%
2019/02/26	0	0.00	28	572.50	566.00	-28	965	-2.90%
2019/02/25	3	588.67	17	579.47	586.00	-14	973	-1.44%
2019/02/20	0	0.00	23	637.61	619.00	-23	1,004	-2.29%
2019/02/19	0	0.00	32	633.06	638.00	-32	1,017	-3.14%
2019/02/15	2	645.00	0	0.00	629.00	2	1,067	0.19%
2019/02/14	2	663.00	15	654.73	648.00	-13	1,116	-1.16%
2019/02/13	3	649.00	3	653.00	668.00	0	1,150	0.00%
2019/02/12	0	0.00	1	658.00	621.00	-1	1,157	-0.09%
2019/02/11	1	631.00	1	637.00	638.00	0	1,165	0.00%
2019/01/29	1	571.00	1	562.00	553.00	0	1,177	0.00%
2019/01/24	8	610.00	7	610.71	614.00	1	1,198	0.08%
2019/01/21	2	557.00	2	559.50	555.00	0	1,243	0.00%
2019/01/17	16	549.88	1	548.00	541.00	15	1,296	1.16%
2019/01/16	1	545.00	10	547.50	556.00	-9	1,323	-0.68%
2019/01/15	1	540.00	2	544.50	546.00	-1	1,329	-0.08%
2019/01/14	3	515.33	3	521.33	540.00	0	1,339	0.00%
2019/01/08	3	497.50	0	0.00	492.50	3	1,378	0.22%
2019/01/07	2	492.00	2	487.75	481.50	0	1,396	0.00%
2019/01/03	0	0.00	23	472.09	469.00	-23	1,432	-1.61%
2019/01/02	0	0.00	22	502.36	499.00	-22	1,439	-1.53%
2018/12/28	4	509.75	4	498.50	500.00	0	1,451	0.00%
2018/12/21	0	0.00	1	475.00	504.00	-1	1,543	-0.06%
2018/12/20	1	490.00	0	0.00	482.50	1	1,540	0.06%
2018/12/19	39	494.33	0	0.00	500.00	39	1,537	2.54%
2018/12/10	0	0.00	1	453.00	454.00	-1	1,578	-0.06%
2018/12/07	1	470.00	1	466.50	464.00	0	1,586	0.00%
2018/12/06	1	450.50	1	455.00	458.50	0	1,587	0.00%
2018/12/04	62	502.46	4	513.75	489.00	58	1,592	3.64%
2018/11/30	0	0.00	1	488.00	492.00	-1	1,555	-0.06%
2018/11/28	1	496.00	3	499.00	480.00	-2	1,567	-0.13%
2018/11/27	3	474.67	0	0.00	484.00	3	1,573	0.19%
2018/11/26	0	0.00	1	474.00	475.00	-1	1,567	-0.06%
2018/11/23	1	465.00	0	0.00	447.50	1	1,559	0.06%
2018/11/22	4	463.50	3	464.83	462.00	1	1,551	0.06%
2018/11/21	4	456.75	4	458.25	463.00	0	1,551	0.00%
2018/11/20	7	459.29	7	447.29	444.00	0	1,534	0.00%
2018/11/19	7	457.43	8	460.19	479.50	-1	1,515	-0.07%
2018/11/16	25	446.80	2	445.75	448.00	23	1,488	1.54%
2018/11/15	3	447.67	3	443.67	448.00	0	1,464	0.00%
2018/11/14	12	446.25	11	437.95	441.00	1	1,445	0.07%
2018/11/13	6	443.92	6	446.08	443.50	0	1,408	0.00%
2018/11/12	1	433.00	301	447.40	426.00	-300	1,343	-22.33%	大賣/鉅額交易
2018/11/09	6	488.75	6	480.67	473.00	0	1,302	0.00%
2018/11/08	3	513.33	3	515.00	524.00	0	1,275	0.00%
2018/11/07	1	491.00	2	484.75	488.00	-1	1,249	-0.08%
2018/11/06	3	485.00	3	488.33	467.00	0	1,228	0.00%
2018/11/05	3	492.67	2	501.50	510.00	1	1,206	0.08%
2018/11/02	2	492.25	62	492.86	493.00	-60	1,187	-5.05%
2018/11/01	155	456.03	13	461.08	464.00	142	1,161	12.22%	大買/鉅額交易
2018/10/31	16	425.25	9	412.22	427.50	7	1,133	0.62%
2018/10/30	3	379.67	13	378.35	395.00	-10	1,105	-0.90%
2018/10/29	2	384.50	7	370.57	386.00	-5	1,093	-0.46%
2018/10/25	3	412.00	4	418.88	412.00	-1	1,022	-0.10%
2018/10/24	125	462.11	2	452.50	457.50	123	1,004	12.25%	大買/鉅額交易
2018/10/23	1	461.50	1	447.50	433.00	0	974	0.00%
2018/10/22	16	450.16	0	0.00	451.00	16	980	1.63%
2018/10/17	4	463.50	0	0.00	441.00	4	925	0.43%
2018/10/16	1	451.00	27	452.46	449.50	-26	909	-2.86%
2018/10/15	7	438.21	3	436.00	440.00	4	891	0.45%
2018/10/12	87	429.70	1	446.00	448.00	86	876	9.81%
2018/10/11	9	399.06	9	396.61	407.50	0	870	0.00%
2018/10/09	0	0.00	22	412.05	419.00	-22	855	-2.57%
2018/10/08	41	432.05	1	423.50	421.50	40	849	4.71%
2018/10/05	0	0.00	2	441.00	446.50	-2	839	-0.24%
2018/10/04	1	454.00	1	448.00	452.00	0	822	0.00%
2018/10/03	0	0.00	16	475.38	465.00	-16	800	-2.00%
2018/10/01	4	503.13	4	504.25	497.50	0	778	0.00%
2018/09/28	1	555.00	1	545.00	537.00	0	763	0.00%
2018/09/26	5	532.00	30	530.17	534.00	-25	744	-3.36%
2018/09/25	1	531.00	1	540.00	542.00	0	755	0.00%
2018/09/21	1	503.00	1	513.00	540.00	0	754	0.00%
2018/09/20	0	0.00	11	491.50	499.00	-11	755	-1.46%
2018/09/19	0	0.00	3	525.67	514.00	-3	745	-0.40%
2018/09/18	10	524.60	17	531.06	512.00	-7	733	-0.95%
2018/09/17	1	565.00	1	548.00	561.00	0	733	0.00%
2018/09/13	20	571.15	2	564.50	558.00	18	738	2.44%
2018/09/12	1	529.00	1	532.00	540.00	0	739	0.00%
2018/09/11	1	522.00	4	526.75	543.00	-3	742	-0.40%
2018/09/10	0	0.00	1	522.00	508.00	-1	742	-0.13%
2018/09/06	2	552.00	3	541.67	550.00	-1	730	-0.14%
2018/09/05	3	572.33	2	574.50	550.00	1	743	0.13%
2018/09/04	1	562.00	0	0.00	566.00	1	739	0.14%
2018/09/03	1	539.00	3	543.33	573.00	-2	734	-0.27%
2018/08/30	1	534.00	0	0.00	513.00	1	706	0.14%
2018/08/29	0	0.00	36	513.08	513.00	-36	698	-5.15%
2018/08/28	5	509.50	0	0.00	513.00	5	708	0.71%
2018/08/27	1	452.00	1	468.00	483.50	0	687	0.00%
2018/08/23	1	445.00	4	444.00	445.00	-3	686	-0.44%
2018/08/22	0	0.00	4	442.63	443.00	-4	688	-0.58%
2018/08/21	3	435.83	4	432.63	430.00	-1	687	-0.15%
2018/08/20	2	447.75	28	437.50	440.00	-26	685	-3.80%
2018/08/17	3	494.67	0	0.00	486.00	3	677	0.44%
2018/08/13	4	482.13	1	477.00	477.00	3	688	0.44%
2018/08/10	3	496.33	0	0.00	494.00	3	684	0.44%
2018/08/09	1	481.50	1	479.00	480.00	0	676	0.00%
2018/07/30	2	486.25	2	487.50	487.50	0	651	0.00%
2018/07/27	6	507.33	12	505.88	507.00	-6	644	-0.93%
2018/07/25	3	495.50	15	497.60	485.00	-12	610	-1.96%
2018/07/24	1	481.00	1	486.00	492.00	0	604	0.00%
2018/07/20	0	0.00	30	493.95	492.00	-30	615	-4.88%
2018/07/19	1	488.00	1	479.50	479.50	0	614	0.00%
2018/07/18	1	528.00	22	504.86	503.00	-21	603	-3.48%
2018/07/17	1	517.00	0	0.00	521.00	1	581	0.17%
2018/07/16	8	498.13	1	485.50	505.00	7	568	1.23%
2018/07/13	2	473.25	2	471.00	472.50	0	554	0.00%
2018/07/12	1	454.00	1	450.00	464.00	0	555	0.00%
2018/07/04	78	453.36	0	0.00	459.50	78	563	13.84%
2018/07/03	100	464.44	0	0.00	465.00	100	560	17.84%
2018/07/02	46	462.82	0	0.00	453.00	46	548	8.38%
2018/06/29	37	455.69	16	456.94	487.00	21	542	3.87%
2018/06/28	38	449.28	1	448.50	445.00	37	524	7.06%
2018/06/27	2	469.00	146	456.37	450.00	-144	519	-27.70%	大賣/鉅額交易
2018/06/26	27	461.85	0	0.00	457.00	27	513	5.26%
2018/06/25	5	469.40	5	473.20	478.00	0	502	0.00%
2018/06/22	1	465.50	1	458.00	458.00	0	500	0.00%
2018/06/19	1	460.00	1	459.00	450.00	0	484	0.00%
2018/06/14	0	0.00	32	430.20	422.00	-32	472	-6.78%
2018/06/13	3	424.67	2	425.00	436.00	1	471	0.21%
2018/06/12	0	0.00	0.2	417.00	417.00	-0.2	483	-0.03%
2018/06/11	0	0.00	32	378.78	379.50	-32	472	-6.77%
2018/06/07	6	399.08	1	401.50	398.50	5	479	1.04%
2018/06/06	1	390.00	83	386.01	389.50	-82	471	-17.39%
2018/06/05	103	390.14	4	384.00	390.00	99	462	21.40%	大買/
2018/06/04	1	375.00	1	373.50	373.50	0	444	0.00%
2018/06/01	1	373.00	1	369.50	369.50	0	441	0.00%
2018/05/31	1	370.50	1	372.00	375.00	0	440	0.00%
2018/05/29	0	0.00	1	364.50	359.50	-1	431	-0.23%
2018/05/25	10	359.65	0	0.00	358.00	10	431	2.32%
2018/05/24	1	345.00	0	0.00	359.00	1	428	0.23%
2018/05/17	1	315.00	0	0.00	313.00	1	446	0.22%
2018/05/15	5	323.10	0	0.00	319.00	5	467	1.07%
2018/05/11	0	0.00	1	317.00	320.00	-1	480	-0.21%
2018/05/09	1	328.00	0	0.00	328.50	1	476	0.21%
2018/05/08	1	320.00	1	323.00	323.50	0	477	0.00%
2018/04/27	1	339.50	1	336.50	338.00	0	468	0.00%
2018/04/19	0	0.00	1	355.00	355.00	-1	448	-0.22%
2018/04/18	7	356.43	8	356.06	355.00	-1	449	-0.22%
2018/04/17	14	357.64	34	354.49	353.00	-20	453	-4.41%
2018/04/16	7	372.43	7	370.50	370.50	0	445	0.00%
2018/04/13	6	363.08	6	358.50	358.50	0	441	0.00%
2018/04/12	4	365.00	29	364.97	368.00	-25	441	-5.66%
2018/04/11	25	359.20	0	0.00	353.00	25	441	5.66%
2018/04/10	0	0.00	41	358.09	358.00	-41	463	-8.85%
2018/03/26	0	0.00	10	366.35	382.00	-10	457	-2.19%
2018/03/21	0	0.00	15	373.47	366.00	-15	458	-3.27%
2018/03/19	0	0.00	15	366.03	365.50	-15	486	-3.09%
2018/03/16	0	0.00	41	361.41	360.00	-41	483	-8.48%
2018/03/13	2	341.50	3	340.00	338.00	-1	492	-0.20%
2018/03/05	1	339.50	0.9	336.50	338.50	0.1	509	0.02%
2018/03/02	1	333.00	1	337.50	338.00	0	513	0.00%
2018/02/27	1	326.00	0	0.00	326.50	1	512	0.20%
2018/02/26	0	0.00	16.4	329.53	328.50	-16.4	517	-3.17%
2018/02/23	0	0.00	2	327.50	326.00	-2	522	-0.38%
2018/02/22	2	319.00	0	0.00	322.50	2	530	0.38%
2018/02/12	0	0.00	1	305.00	304.50	-1	538	-0.19%
2018/02/09	1	284.00	2	279.50	289.00	-1	554	-0.18%
2018/02/08	1	294.00	0	0.00	296.00	1	543	0.18%
2018/02/07	10	329.60	10	325.50	314.00	0	532	0.00%
2018/02/06	0	0.00	10	329.30	315.50	-10	532	-1.88%
2018/02/05	1	332.00	2	339.75	343.50	-1	529	-0.19%
2018/02/02	1	346.50	0	0.00	348.00	1	531	0.19%
2018/01/31	2	356.00	0	0.00	356.50	2	563	0.35%
2018/01/30	0	0.00	1	363.00	363.00	-1	570	-0.18%
2018/01/26	2	359.00	0	0.00	359.00	2	586	0.34%
2018/01/24	3	362.00	0	0.00	362.00	3	622	0.48%
2018/01/23	1	365.50	0	0.00	363.00	1	637	0.16%
2018/01/19	10	363.40	0	0.00	363.50	10	667	1.50%
2018/01/16	10	364.90	1	364.00	365.00	9	726	1.24%
2018/01/12	12	357.83	0	0.00	354.50	12	735	1.63%
2018/01/11	0	0.00	2	354.25	355.50	-2	740	-0.27%
2018/01/10	1	350.00	1	339.50	341.00	0	743	0.00%
2018/01/09	1	350.00	0	0.00	348.50	1	778	0.13%
2018/01/08	0	0.00	8	357.38	358.00	-8	783	-1.02%
2018/01/05	2	364.75	0	0.00	364.00	2	791	0.25%
2018/01/04	8	374.06	106	373.40	374.00	-98	787	-12.44%	大賣/
2018/01/03	5	364.40	1	363.50	364.00	4	776	0.52%
2018/01/02	0	0.00	6	360.75	358.50	-6	782	-0.77%