祥碩 (5269)-元大券商分點個股進出

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
1910
漲跌
▲70
漲幅
+3.80%
成交量
622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－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/05/08	11.7	1886.92	9.8	1888.97	1910.00	1.9	1,089	0.18%
2024/05/07	27.3	1843.31	94.7	1834.47	1840.00	-67.4	1,101	-6.12%
2024/05/06	21.4	1928.43	22.9	1941.70	1905.00	-1.5	1,091	-0.14%
2024/05/03	24.8	2054.47	26.1	2056.65	2035.00	-1.2	1,099	-0.11%
2024/05/02	19.6	1984.93	8.4	1972.61	1980.00	11.2	1,105	1.01%
2024/04/30	5.6	1933.74	4	1933.42	1950.00	1.5	1,116	0.14%
2024/04/29	11.6	1950.92	11.1	1953.17	1945.00	0.5	1,150	0.04%
2024/04/26	54.7	1905.84	25.8	1897.01	1905.00	28.9	1,190	2.43%
2024/04/25	57.3	1870.75	64	1875.91	1835.00	-6.7	1,190	-0.56%
2024/04/24	29.8	1949.18	57.4	1951.00	1960.00	-27.6	1,180	-2.34%
2024/04/23	61.7	1800.78	56.4	1802.12	1815.00	5.3	1,182	0.45%
2024/04/22	48.6	1850.76	89.8	1846.97	1815.00	-41.2	1,184	-3.48%
2024/04/19	37.6	1940.92	30.3	1955.26	1920.00	7.3	1,194	0.62%
2024/04/18	21.8	2053.89	51.1	2043.60	2045.00	-29.3	1,193	-2.45%
2024/04/17	4.7	2091.30	83.3	2093.90	2070.00	-78.7	1,205	-6.53%
2024/04/16	14.9	2111.46	41.3	2122.10	2090.00	-26.4	1,217	-2.16%
2024/04/15	4.1	2205.91	5.8	2218.77	2195.00	-1.6	1,228	-0.13%
2024/04/12	72.5	2245.65	88.2	2257.57	2245.00	-15.7	1,236	-1.27%
2024/04/11	52.5	2354.09	67.2	2358.14	2335.00	-14.6	1,255	-1.16%
2024/04/10	44	2318.40	78.8	2326.96	2315.00	-34.8	1,253	-2.77%
2024/04/09	132.9	2361.18	72.6	2370.03	2390.00	60.3	1,260	4.79%	大買/
2024/04/08	43.5	2528.92	40.5	2527.23	2515.00	3	1,254	0.24%
2024/04/03	50.2	2495.67	35.7	2508.49	2550.00	14.5	1,251	1.16%
2024/04/02	78.3	2504.95	83.3	2501.63	2535.00	-5.1	1,255	-0.40%
2024/04/01	58.9	2421.10	69.9	2412.56	2465.00	-11.1	1,251	-0.89%
2024/03/29	101.7	2420.57	110.5	2420.09	2395.00	-8.9	1,253	-0.71%	大買/大賣/
2024/03/28	58.5	2279.95	43.9	2288.11	2310.00	14.6	1,236	1.18%
2024/03/27	81	2320.67	71.1	2310.40	2230.00	10	1,241	0.80%
2024/03/26	76.2	2323.85	138.7	2317.96	2295.00	-62.5	1,233	-5.07%	大賣/
2024/03/25	125	2338.68	104	2344.43	2325.00	21	1,218	1.72%	大買/大賣/
2024/03/22	13.7	2191.88	8.3	2188.12	2190.00	5.4	1,199	0.45%
2024/03/21	33.7	2218.78	26.6	2226.02	2195.00	7.2	1,202	0.59%
2024/03/20	18.3	2225.55	50.9	2219.15	2200.00	-32.6	1,208	-2.70%
2024/03/19	19.8	2272.59	10.7	2263.70	2235.00	9.1	1,223	0.75%
2024/03/18	9.1	2281.49	3.7	2278.94	2300.00	5.4	1,253	0.43%
2024/03/15	8.4	2283.43	39.7	2307.44	2260.00	-31.3	1,266	-2.47%
2024/03/14	23.7	2242.26	28.4	2216.53	2260.00	-4.7	1,266	-0.37%
2024/03/13	11.1	2269.40	23.2	2261.66	2210.00	-12.2	1,288	-0.94%
2024/03/12	37.6	2337.78	50.7	2351.73	2290.00	-13.1	1,304	-1.01%
2024/03/11	32.4	2254.93	31.2	2235.08	2290.00	1.1	1,294	0.09%
2024/03/08	59.8	2198.81	68.3	2189.18	2190.00	-8.5	1,291	-0.66%
2024/03/07	76.4	2290.41	48.6	2283.06	2255.00	27.8	1,294	2.15%
2024/03/06	24.1	2377.23	20.9	2381.98	2365.00	3.2	1,312	0.24%
2024/03/05	52.9	2392.92	49.1	2402.21	2425.00	3.8	1,319	0.29%
2024/03/04	86.4	2340.65	69.8	2348.83	2390.00	16.6	1,333	1.24%
2024/03/01	61.5	2366.62	53.5	2366.59	2375.00	8	1,334	0.60%
2024/02/29	48.1	2329.53	42.3	2323.35	2355.00	5.9	1,330	0.44%
2024/02/27	98.1	2301.75	108.1	2298.11	2250.00	-9.9	1,327	-0.75%	大賣/
2024/02/26	54.8	2250.79	26.3	2256.86	2250.00	28.5	1,313	2.17%
2024/02/23	98.7	2242.98	70	2239.36	2280.00	28.7	1,314	2.18%
2024/02/22	144.3	2138.73	70.4	2130.31	2165.00	73.9	1,296	5.70%	大買/
2024/02/21	41.9	2088.68	55.4	2083.97	2065.00	-13.5	1,286	-1.05%
2024/02/20	85.6	2106.64	132.9	2104.27	2140.00	-47.3	1,287	-3.68%	大賣/
2024/02/19	92.3	1974.71	102.1	1977.25	2005.00	-9.8	1,260	-0.78%	大賣/
2024/02/16	173	1910.03	90.1	1934.03	1885.00	82.8	1,246	6.65%	大買/
2024/02/15	81.1	1959.42	78.4	1957.00	1985.00	2.6	1,257	0.21%
2024/02/05	69.2	1879.68	64	1890.34	1875.00	5.1	1,257	0.41%
2024/02/02	58.1	1962.22	50.3	1965.64	1940.00	7.9	1,257	0.62%
2024/02/01	62.7	1920.35	91.4	1919.07	1940.00	-28.7	1,267	-2.26%
2024/01/31	141	1851.83	95.2	1852.11	1860.00	45.8	1,255	3.65%	大買/
2024/01/30	98.9	1886.46	86.7	1888.95	1895.00	12.2	1,254	0.97%
2024/01/29	34.2	1828.83	24.8	1831.24	1835.00	9.4	1,254	0.75%
2024/01/26	54.3	1800.32	36.9	1797.66	1810.00	17.3	1,273	1.36%
2024/01/25	51.7	1844.93	48.2	1851.33	1820.00	3.4	1,275	0.27%
2024/01/24	89.4	1848.07	63.7	1856.19	1825.00	25.8	1,275	2.02%
2024/01/23	193.2	1924.58	115.9	1924.41	1895.00	77.3	1,281	6.03%	大買/大賣/
2024/01/22	246.2	1889.65	483.5	1883.02	1925.00	-237.3	1,280	-18.53%	大買/大賣/鉅額交易
2024/01/19	38.8	1945.75	42.2	1947.48	1920.00	-3.4	1,249	-0.27%
2024/01/18	66.6	1876.36	12.6	1876.64	1885.00	54	1,260	4.29%
2024/01/17	35.7	1875.57	18.2	1871.87	1870.00	17.5	1,302	1.34%
2024/01/16	37.3	1874.68	44.3	1882.59	1865.00	-7.1	1,311	-0.54%
2024/01/15	83.2	1920.86	79.8	1899.43	1955.00	3.4	1,314	0.26%
2024/01/12	130.1	1851.32	41.7	1851.93	1840.00	88.4	1,325	6.67%	大買/
2024/01/11	33.8	1915.25	82.1	1913.95	1910.00	-48.3	1,323	-3.65%
2024/01/10	42.1	1881.04	34.3	1885.22	1910.00	7.8	1,318	0.59%
2024/01/09	40.3	1825.32	66.6	1836.40	1860.00	-26.4	1,309	-2.01%
2024/01/08	71.7	1757.59	48.6	1757.17	1775.00	23.1	1,298	1.78%
2024/01/05	80.2	1721.75	75.2	1730.92	1730.00	5	1,298	0.38%
2024/01/04	79.3	1654.64	46	1654.48	1650.00	33.2	1,282	2.59%
2024/01/03	72.2	1677.17	62.3	1675.42	1660.00	9.9	1,291	0.77%
2024/01/02	46	1771.63	48	1781.88	1745.00	-2	1,287	-0.16%
2023/12/29	45.3	1794.67	18.1	1786.73	1815.00	27.2	1,316	2.07%
2023/12/28	14	1792.10	14.5	1797.69	1795.00	-0.5	1,342	-0.04%
2023/12/27	25.3	1802.88	23.5	1800.81	1810.00	1.8	1,348	0.14%
2023/12/26	39.2	1785.54	37.4	1782.84	1785.00	1.8	1,349	0.14%
2023/12/25	18.3	1765.70	20	1769.12	1755.00	-1.7	1,347	-0.13%
2023/12/22	33.4	1726.62	32.2	1723.00	1740.00	1.2	1,344	0.09%
2023/12/21	24.8	1662.18	18	1654.46	1680.00	6.9	1,334	0.52%
2023/12/20	18.2	1635.67	17	1636.28	1630.00	1.1	1,345	0.08%
2023/12/19	6.4	1630.69	10.6	1636.34	1645.00	-4.2	1,361	-0.31%
2023/12/18	15.9	1638.53	20.3	1639.87	1640.00	-4.4	1,377	-0.32%
2023/12/15	18.4	1646.46	39.1	1668.45	1635.00	-20.7	1,392	-1.48%
2023/12/14	47.2	1702.24	25.5	1725.60	1685.00	21.7	1,409	1.54%
2023/12/13	86.1	1684.32	105.6	1677.45	1725.00	-19.5	1,426	-1.37%	大賣/
2023/12/12	48.7	1593.28	48	1594.90	1590.00	0.7	1,424	0.05%
2023/12/11	34.7	1551.85	47.9	1551.39	1550.00	-13.2	1,428	-0.93%
2023/12/08	60.6	1575.38	154.5	1579.57	1570.00	-93.9	1,432	-6.56%	大賣/
2023/12/07	45.7	1477.23	40.8	1474.05	1505.00	4.8	1,403	0.34%
2023/12/06	48.4	1472.76	19.6	1465.99	1470.00	28.8	1,392	2.07%
2023/12/05	68.6	1453.92	42.2	1451.67	1435.00	26.4	1,394	1.89%
2023/12/04	32.3	1493.59	51	1513.36	1470.00	-18.7	1,394	-1.34%
2023/12/01	101.1	1510.07	65.3	1510.94	1515.00	35.8	1,383	2.59%	大買/
2023/11/30	12.1	1440.41	16.6	1441.12	1440.00	-4.5	1,364	-0.33%
2023/11/29	40.8	1473.61	40	1469.40	1455.00	0.8	1,355	0.06%
2023/11/28	96.9	1478.30	97	1474.21	1490.00	0	1,342	0.00%
2023/11/27	32.3	1436.36	76.3	1430.46	1425.00	-44	1,333	-3.30%
2023/11/24	49.4	1472.46	32	1475.36	1450.00	17.4	1,337	1.30%
2023/11/23	45.2	1526.77	38.1	1523.05	1505.00	7.1	1,349	0.53%
2023/11/22	31.3	1483.88	19.6	1483.24	1495.00	11.7	1,346	0.87%
2023/11/21	70.8	1494.75	55.7	1493.28	1495.00	15.1	1,341	1.13%
2023/11/20	63.7	1500.30	31.9	1509.57	1490.00	31.8	1,337	2.38%
2023/11/17	39.4	1543.77	39.1	1548.09	1525.00	0.3	1,325	0.02%
2023/11/16	69.1	1500.14	43	1500.32	1550.00	26.1	1,314	1.98%
2023/11/15	37.4	1536.12	49.1	1556.10	1500.00	-11.7	1,301	-0.90%
2023/11/14	66.6	1511.91	79.3	1502.75	1540.00	-12.7	1,279	-1.00%
2023/11/13	41.3	1445.40	27.2	1441.36	1445.00	14.1	1,246	1.13%
2023/11/10	35.9	1374.46	33	1364.55	1390.00	2.8	1,228	0.23%
2023/11/09	65.5	1378.67	88.2	1383.80	1360.00	-22.8	1,218	-1.87%
2023/11/08	34.7	1354.61	46.1	1356.41	1370.00	-11.4	1,191	-0.96%
2023/11/07	33.9	1338.22	43.1	1334.77	1350.00	-9.2	1,195	-0.77%
2023/11/06	60.4	1286.71	68.2	1280.66	1310.00	-7.8	1,198	-0.65%
2023/11/03	74.6	1261.56	133.9	1262.10	1235.00	-59.2	1,179	-5.02%	大賣/
2023/11/02	48.2	1332.28	91.3	1325.90	1315.00	-43.1	1,155	-3.73%
2023/11/01	32.2	1309.61	23.5	1312.36	1310.00	8.6	1,137	0.76%
2023/10/31	73.4	1347.95	57.2	1350.53	1315.00	16.2	1,125	1.43%
2023/10/30	77.5	1344.82	100.5	1342.25	1345.00	-22.9	1,110	-2.07%
2023/10/27	42.6	1270.05	24.1	1268.70	1270.00	18.4	1,077	1.71%
2023/10/26	52.1	1262.91	59.3	1265.97	1240.00	-7.3	1,071	-0.68%
2023/10/25	129.8	1350.61	101.1	1357.24	1325.00	28.7	1,055	2.72%	大買/大賣/
2023/10/24	64.5	1265.00	46.4	1264.38	1270.00	18.1	1,018	1.78%
2023/10/23	34.2	1244.62	50.3	1235.41	1210.00	-16.1	1,010	-1.60%
2023/10/20	106.9	1254.80	49.5	1254.54	1265.00	57.4	1,006	5.70%	大買/
2023/10/19	84.6	1209.12	19.3	1203.31	1230.00	65.3	984	6.64%
2023/10/18	33.9	1230.06	30.4	1231.59	1210.00	3.5	993	0.35%
2023/10/17	14	1221.79	10.2	1220.20	1200.00	3.8	992	0.39%
2023/10/16	34.8	1204.55	25.5	1210.05	1200.00	9.3	1,009	0.92%
2023/10/13	35.7	1243.40	87.2	1247.54	1235.00	-51.5	1,001	-5.14%
2023/10/12	40.6	1247.10	28	1253.71	1250.00	12.6	990	1.27%
2023/10/11	50.2	1268.56	31.8	1287.49	1280.00	18.4	980	1.88%
2023/10/06	17.7	1265.10	21.1	1260.92	1250.00	-3.4	975	-0.35%
2023/10/05	79.8	1271.81	62.3	1259.03	1290.00	17.5	977	1.79%
2023/10/04	44.3	1196.30	66	1193.11	1235.00	-21.7	948	-2.28%
2023/10/03	17.2	1161.22	1.6	1156.88	1165.00	15.6	924	1.68%
2023/10/02	15	1143.00	146.2	1137.79	1135.00	-131.2	912	-14.37%	大賣/鉅額交易
2023/09/28	34	1171.47	22.6	1175.30	1155.00	11.5	899	1.27%
2023/09/27	19	1157.64	25.8	1158.52	1170.00	-6.8	898	-0.75%
2023/09/26	8.8	1170.61	19	1179.51	1160.00	-10.3	898	-1.15%
2023/09/25	26	1195.30	32.2	1190.23	1200.00	-6.2	892	-0.70%
2023/09/22	57.7	1163.48	32.9	1151.86	1185.00	24.8	878	2.82%
2023/09/21	41.5	1131.23	102.8	1123.71	1115.00	-61.3	861	-7.12%	大賣/
2023/09/20	22.4	1183.67	22.8	1196.32	1165.00	-0.5	851	-0.05%
2023/09/19	109.9	1261.65	169	1241.24	1235.00	-59.1	851	-6.94%	大買/大賣/
2023/09/18	54.1	1263.44	59.2	1270.06	1265.00	-5.1	834	-0.61%
2023/09/15	94.8	1208.12	55	1205.55	1200.00	39.8	801	4.97%
2023/09/14	47.9	1102.16	54.1	1097.57	1105.00	-6.2	770	-0.81%
2023/09/13	23.5	1046.23	13	1046.92	1045.00	10.5	757	1.38%
2023/09/12	0.5	1005.25	1.7	1010.69	1005.00	-1.2	751	-0.16%
2023/09/11	3.2	1027.67	4	1031.25	1005.00	-0.8	758	-0.10%
2023/09/08	6.2	1031.32	12	1033.33	1035.00	-5.8	756	-0.77%
2023/09/07	16.4	1032.59	15	1030.00	1030.00	1.4	760	0.18%
2023/09/06	25.6	1038.97	14.4	1037.20	1025.00	11.2	755	1.49%
2023/09/05	57.4	1030.44	12	1022.43	1030.00	45.3	753	6.02%
2023/09/04	42	985.10	3	977.67	984.00	39	743	5.24%
2023/09/01	12	994.00	21.7	990.21	981.00	-9.7	747	-1.29%
2023/08/31	25	982.24	6	981.67	983.00	19	743	2.56%
2023/08/30	47	988.68	30.2	978.86	965.00	16.8	738	2.28%
2023/08/29	56.6	971.68	27.2	963.10	968.00	29.4	731	4.02%
2023/08/28	30.4	919.87	43	921.42	934.00	-12.6	713	-1.77%
2023/08/25	10	879.40	10.3	882.18	870.00	-0.3	715	-0.04%
2023/08/24	3.9	921.18	2.2	920.23	918.00	1.7	736	0.23%
2023/08/23	1	902.00	1	892.01	892.00	0	746	0.00%
2023/08/22	10	897.58	10	896.90	896.00	0	755	0.00%
2023/08/21	49	904.22	4	896.00	905.00	45	765	5.88%
2023/08/18	4	903.25	8	901.63	900.00	-4	772	-0.52%
2023/08/17	11.2	894.45	5	894.20	902.00	6.2	789	0.79%
2023/08/16	4	876.00	4	872.77	878.00	0	796	0.00%
2023/08/15	6	863.67	6	863.83	872.00	0	809	0.00%
2023/08/14	2	844.03	1.7	848.18	850.00	0.3	819	0.04%
2023/08/11	22	851.86	85.6	854.60	848.00	-63.6	834	-7.62%
2023/08/10	68.1	883.89	59.8	891.66	863.00	8.3	835	0.99%
2023/08/09	3	956.33	8.4	951.12	954.00	-5.4	832	-0.65%
2023/08/08	8	950.00	10.1	954.53	942.00	-2.1	863	-0.25%
2023/08/07	4	970.00	4	969.00	977.00	0	871	0.00%
2023/08/04	7	952.57	8	950.13	975.00	-1	875	-0.11%
2023/08/02	8.1	969.46	15.1	964.91	953.00	-7	874	-0.80%
2023/08/01	6	972.00	16.8	967.96	957.00	-10.8	870	-1.24%
2023/07/31	6	987.17	7.1	988.42	983.00	-1.1	878	-0.12%
2023/07/28	18	984.28	39	990.00	995.00	-21	875	-2.40%
2023/07/27	18.2	973.52	14	971.59	965.00	4.1	873	0.47%
2023/07/26	45.1	952.10	49.9	961.26	930.00	-4.9	870	-0.56%
2023/07/25	30.3	988.69	20.3	987.06	990.00	10	859	1.17%
2023/07/24	20	947.10	23.8	948.89	945.00	-3.8	853	-0.45%
2023/07/21	34	960.83	74.8	966.50	967.00	-40.8	852	-4.78%
2023/07/20	14.1	990.72	24.9	999.48	985.00	-10.8	850	-1.27%
2023/07/19	18.8	1058.67	17.3	1071.01	1035.00	1.4	843	0.17%
2023/07/18	4	1015.00	0.3	1006.01	1005.00	3.7	834	0.44%
2023/07/17	10	990.16	13.3	992.03	995.00	-3.3	835	-0.39%
2023/07/14	23	1000.09	19.4	995.65	1005.00	3.6	841	0.43%
2023/07/13	40	986.60	34.5	990.79	975.00	5.5	840	0.65%
2023/07/12	2	1005.00	162	1007.08	998.00	-160	832	-19.22%	大賣/鉅額交易
2023/07/11	8.1	1046.36	4.9	1049.70	1030.00	3.1	830	0.38%
2023/07/10	12	1077.92	7.8	1089.18	1060.00	4.2	830	0.51%
2023/07/07	1.2	1053.80	5.9	1063.09	1065.00	-4.6	836	-0.55%
2023/07/06	7	1075.00	0.1	1080.69	1075.00	6.9	854	0.81%
2023/07/05	75.3	1075.93	32.3	1072.31	1070.00	42.9	865	4.96%
2023/07/04	4	1070.00	8.2	1075.08	1070.00	-4.2	871	-0.48%
2023/07/03	2	1055.05	11.1	1064.11	1055.00	-9.1	891	-1.02%
2023/06/30	15	1052.67	8.8	1050.41	1055.00	6.2	892	0.69%
2023/06/29	12.1	1047.82	26.8	1047.35	1045.00	-14.6	900	-1.62%
2023/06/28	8	1033.75	9.5	1027.12	1025.00	-1.5	903	-0.17%
2023/06/27	36	1039.02	103	1034.83	1020.00	-67	901	-7.44%	大賣/
2023/06/26	12	1090.00	54.5	1091.69	1090.00	-42.5	885	-4.80%
2023/06/21	11	1139.09	20.7	1143.06	1135.00	-9.7	887	-1.09%
2023/06/20	3	1158.33	19.4	1156.81	1170.00	-16.4	892	-1.84%
2023/06/19	5.1	1198.12	8.7	1188.04	1180.00	-3.7	898	-0.41%
2023/06/16	5.8	1222.47	1	1230.07	1215.00	4.7	909	0.52%
2023/06/15	5.6	1243.88	9	1251.66	1230.00	-3.4	923	-0.37%
2023/06/14	14	1235.23	16	1232.19	1245.00	-2	954	-0.21%
2023/06/13	26.4	1203.47	17.4	1203.13	1225.00	9.1	974	0.93%
2023/06/12	4.3	1149.69	0.2	1144.65	1150.00	4.1	982	0.42%
2023/06/09	47	1132.87	15.8	1139.44	1125.00	31.2	997	3.12%
2023/06/08	8.1	1141.24	29.1	1147.40	1140.00	-21	1,022	-2.06%
2023/06/07	11	1185.84	37.3	1185.56	1185.00	-26.3	1,066	-2.47%
2023/06/06	6	1151.71	5.2	1143.86	1170.00	0.9	1,093	0.08%
2023/06/05	4	1165.00	27.4	1165.47	1160.00	-23.4	1,097	-2.13%
2023/06/02	5.1	1185.98	11.8	1182.12	1180.00	-6.7	1,097	-0.61%
2023/06/01	11	1154.09	10.4	1158.64	1155.00	0.6	1,098	0.06%
2023/05/31	16	1160.00	19.5	1160.24	1175.00	-3.5	1,103	-0.32%
2023/05/30	35	1185.00	48.8	1195.22	1170.00	-13.8	1,091	-1.26%
2023/05/29	21	1302.00	14.6	1297.98	1300.00	6.4	1,073	0.60%
2023/05/26	5.4	1245.10	6	1254.17	1245.00	-0.6	1,071	-0.06%
2023/05/25	17.2	1238.00	5.6	1235.73	1225.00	11.6	1,088	1.06%
2023/05/24	50	1238.70	23.6	1240.06	1245.00	26.4	1,092	2.41%
2023/05/23	31.3	1287.42	28.2	1285.57	1280.00	3.1	1,112	0.28%
2023/05/22	26	1237.92	18	1235.34	1250.00	8.1	1,107	0.73%
2023/05/19	32.7	1225.75	15.3	1218.16	1230.00	17.3	1,100	1.58%
2023/05/18	46	1188.61	14.9	1189.19	1180.00	31.2	1,090	2.86%
2023/05/17	53.1	1179.72	37.7	1186.38	1175.00	15.5	1,080	1.43%
2023/05/16	49.1	1208.58	13.3	1196.83	1200.00	35.8	1,071	3.34%
2023/05/15	9.4	1176.67	21.4	1171.99	1160.00	-12	1,068	-1.13%
2023/05/12	129.7	1157.18	15.1	1119.09	1170.00	114.7	1,063	10.78%	大買/鉅額交易
2023/05/11	12.3	1106.33	50.5	1105.96	1110.00	-38.2	1,039	-3.68%
2023/05/10	6	1085.83	4.9	1087.23	1080.00	1.1	1,047	0.11%
2023/05/09	8	1108.13	27.9	1104.57	1110.00	-19.9	1,049	-1.89%
2023/05/08	1	1140.00	1.2	1142.67	1125.00	-0.2	1,054	-0.02%
2023/05/05	10	1117.58	20.3	1106.09	1140.00	-10.3	1,065	-0.97%
2023/05/04	3	1101.67	5	1094.05	1090.00	-2	1,074	-0.19%
2023/05/03	10	1113.50	15.4	1116.68	1110.00	-5.4	1,091	-0.49%
2023/05/02	28.9	1168.56	7.6	1172.07	1155.00	21.3	1,105	1.93%
2023/04/28	8	1131.88	3.4	1130.31	1135.00	4.6	1,110	0.41%
2023/04/27	15	1107.33	6.8	1101.84	1110.00	8.2	1,109	0.74%
2023/04/26	23.4	1104.30	17.6	1094.46	1120.00	5.8	1,114	0.52%
2023/04/25	21	1114.29	12.9	1138.37	1115.00	8	1,114	0.72%
2023/04/24	5.3	1180.45	3.6	1178.18	1190.00	1.6	1,119	0.14%
2023/04/21	36.4	1191.10	25.9	1188.99	1170.00	10.4	1,126	0.93%
2023/04/20	11	1230.06	12	1235.66	1225.00	-1	1,124	-0.09%
2023/04/19	15	1249.67	47.1	1250.65	1240.00	-32.1	1,145	-2.81%
2023/04/18	7	1280.00	51.4	1269.05	1270.00	-44.4	1,148	-3.86%
2023/04/17	17.1	1288.78	62.7	1294.13	1270.00	-45.6	1,156	-3.94%
2023/04/14	17.2	1326.21	33.1	1320.85	1335.00	-16	1,169	-1.36%
2023/04/13	20.6	1280.80	11.6	1294.66	1275.00	9	1,164	0.78%
2023/04/12	48.1	1306.41	13.9	1305.71	1310.00	34.2	1,157	2.96%
2023/04/11	25.7	1315.34	19.4	1316.34	1330.00	6.3	1,148	0.55%
2023/04/10	17.5	1214.87	6	1205.00	1210.00	11.5	1,136	1.01%
2023/04/07	42.2	1171.47	11.2	1144.91	1175.00	31	1,125	2.76%
2023/04/06	32.5	1098.96	22.3	1093.26	1125.00	10.1	1,113	0.91%
2023/03/31	9	1152.78	2.3	1153.39	1145.00	6.7	1,092	0.61%
2023/03/30	27.2	1151.37	12.9	1159.38	1145.00	14.3	1,095	1.30%
2023/03/29	11.2	1114.24	29.7	1116.67	1125.00	-18.5	1,097	-1.69%
2023/03/28	11.1	1169.48	9.4	1174.84	1155.00	1.7	1,094	0.16%
2023/03/27	7.1	1195.00	14.4	1197.58	1190.00	-7.3	1,089	-0.67%
2023/03/24	38.1	1219.35	10.6	1218.41	1210.00	27.5	1,098	2.51%
2023/03/23	21.3	1205.14	9.9	1209.01	1205.00	11.4	1,093	1.04%
2023/03/22	20	1189.75	17.6	1191.59	1195.00	2.4	1,091	0.22%
2023/03/21	35.1	1222.60	27.8	1232.88	1190.00	7.4	1,084	0.68%
2023/03/20	15.5	1253.88	18.4	1262.05	1260.00	-2.8	1,071	-0.27%
2023/03/17	40.6	1223.24	42.3	1213.69	1265.00	-1.7	1,060	-0.16%
2023/03/16	68.7	1138.99	29.3	1138.52	1165.00	39.4	1,025	3.84%
2023/03/15	11.4	1105.27	28.3	1102.57	1095.00	-16.9	1,011	-1.67%
2023/03/14	48.1	1104.10	5	1099.00	1090.00	43.1	1,014	4.25%
2023/03/13	12.2	1060.47	27.2	1062.19	1095.00	-15	1,015	-1.48%
2023/03/10	68.7	1107.21	20.7	1073.21	1095.00	48	1,009	4.76%
2023/03/09	25.5	1042.36	18.8	1043.14	1045.00	6.7	996	0.67%
2023/03/08	60	947.07	16.4	945.47	951.00	43.6	1,012	4.30%
2023/03/07	5	952.80	1.6	953.28	961.00	3.4	1,016	0.33%
2023/03/06	16	956.31	12.2	956.29	955.00	3.8	1,022	0.37%
2023/03/03	8	963.24	8.8	963.96	954.00	-0.8	1,032	-0.08%
2023/03/02	2.2	985.22	2.4	984.12	980.00	-0.3	1,033	-0.03%
2023/03/01	8	995.00	5	982.41	996.00	3	1,041	0.29%
2023/02/24	8.7	996.96	13.5	1011.75	991.00	-4.8	1,045	-0.46%
2023/02/23	24.4	1014.29	31.5	1003.44	1015.00	-7.1	1,046	-0.68%
2023/02/22	46.3	982.89	17.1	981.90	972.00	29.2	1,064	2.74%
2023/02/21	32.6	994.94	29.1	980.25	1005.00	3.5	1,074	0.33%
2023/02/20	18.6	946.17	14.2	938.89	950.00	4.4	1,068	0.42%
2023/02/17	4	903.01	3.1	907.47	903.00	0.9	1,100	0.08%
2023/02/16	35	916.77	1.7	910.49	920.00	33.3	1,128	2.95%
2023/02/15	25	893.40	10.7	887.58	892.00	14.3	1,161	1.23%
2023/02/14	6	900.70	18.4	912.75	892.00	-12.4	1,195	-1.04%
2023/02/13	24	910.55	34.2	906.72	902.00	-10.2	1,204	-0.85%
2023/02/10	8	958.88	2.3	950.60	948.00	5.7	1,213	0.47%
2023/02/09	13.9	992.97	15	990.33	994.00	-1.1	1,212	-0.09%
2023/02/08	15.5	985.79	10	969.70	1010.00	5.5	1,210	0.46%
2023/02/07	12.5	940.23	9	934.00	949.00	3.5	1,200	0.29%
2023/02/06	8	923.26	2.4	939.73	917.00	5.6	1,204	0.47%
2023/02/03	19.7	957.74	16	943.63	964.00	3.7	1,202	0.31%
2023/02/02	12.3	938.57	7	927.29	961.00	5.3	1,193	0.45%
2023/02/01	10.6	911.71	8	918.04	908.00	2.6	1,188	0.22%
2023/01/31	50	884.76	23	869.26	893.00	27	1,185	2.28%
2023/01/30	43.7	870.80	27.9	877.43	888.00	15.8	1,176	1.34%
2023/01/17	15	806.20	11	808.00	808.00	4	1,174	0.34%
2023/01/16	32.8	799.91	10.2	799.59	810.00	22.6	1,175	1.92%
2023/01/13	57.4	777.96	20	792.85	777.00	37.4	1,169	3.20%
2023/01/12	12.3	811.02	10	812.70	792.00	2.3	1,166	0.20%
2023/01/11	18.4	799.51	9.1	800.50	805.00	9.2	1,157	0.80%
2023/01/10	15.4	785.03	19	782.78	799.00	-3.6	1,157	-0.31%
2023/01/09	128.6	794.55	155	796.83	785.00	-26.4	1,149	-2.29%	大買/大賣/
2023/01/06	55.9	766.47	9	765.89	771.00	46.9	1,136	4.13%
2023/01/05	38.3	756.20	17.1	761.35	754.00	21.2	1,130	1.87%
2023/01/04	26.9	749.55	12	749.08	750.00	14.9	1,122	1.33%
2023/01/03	12.7	705.23	0.4	679.00	714.00	12.4	1,104	1.12%
2022/12/30	11	682.27	7.8	681.92	670.00	3.2	1,110	0.29%
2022/12/29	6	678.17	7.8	682.51	681.00	-1.8	1,115	-0.16%
2022/12/28	18	695.22	20.6	696.56	687.00	-2.6	1,135	-0.23%
2022/12/27	0	719.00	0	0.00	718.00	0	1,140	0.00%
2022/12/26	1	708.03	0.2	711.31	707.00	0.8	1,146	0.07%
2022/12/23	2	715.00	2.7	704.06	717.00	-0.7	1,150	-0.06%
2022/12/22	0	0.00	4	717.50	716.00	-4	1,149	-0.35%
2022/12/21	28	706.32	5.4	705.85	704.00	22.6	1,150	1.96%
2022/12/20	9	686.56	11.6	694.23	683.00	-2.6	1,144	-0.23%
2022/12/19	3	709.00	2.2	712.44	707.00	0.8	1,148	0.07%
2022/12/16	2	703.00	7.7	703.80	717.00	-5.7	1,159	-0.49%
2022/12/15	8	712.50	4.9	715.02	711.00	3.1	1,157	0.26%
2022/12/14	4	718.25	2.2	717.93	723.00	1.8	1,159	0.15%
2022/12/13	1	701.10	0.5	707.18	701.00	0.6	1,170	0.05%
2022/12/12	4	696.75	8.8	699.77	711.00	-4.8	1,170	-0.41%
2022/12/09	3	710.67	3.5	719.72	713.00	-0.5	1,167	-0.04%
2022/12/08	4	706.75	5.4	708.78	704.00	-1.4	1,163	-0.12%
2022/12/07	14	714.64	37.6	721.35	706.00	-23.6	1,162	-2.03%
2022/12/06	23	746.74	88.4	749.38	733.00	-65.4	1,152	-5.67%
2022/12/05	30	788.20	22.6	778.38	773.00	7.4	1,129	0.65%
2022/12/02	14	788.07	19.4	787.76	785.00	-5.4	1,115	-0.49%
2022/12/01	28.7	792.14	15.1	783.77	770.00	13.6	1,099	1.23%
2022/11/30	15.1	743.19	14.7	742.42	741.00	0.4	1,067	0.04%
2022/11/29	11	737.91	7.6	738.00	739.00	3.4	1,026	0.33%
2022/11/28	2	748.00	14	752.72	747.00	-12	1,019	-1.18%
2022/11/25	2	753.50	5.4	752.41	751.00	-3.4	1,018	-0.33%
2022/11/24	12	745.50	12.3	737.67	749.00	-0.3	1,010	-0.03%
2022/11/23	5	734.00	19.4	732.33	719.00	-14.4	1,016	-1.41%
2022/11/22	5	735.40	4.2	733.76	732.00	0.8	1,012	0.08%
2022/11/21	5	745.00	10	746.70	738.00	-5	1,014	-0.49%
2022/11/18	29.1	747.81	4.6	744.90	741.00	24.5	1,002	2.44%
2022/11/17	13	741.00	8.5	736.79	734.00	4.5	961	0.47%
2022/11/16	10	725.71	45	723.53	738.00	-35	937	-3.73%
2022/11/15	73	730.48	12.9	725.47	732.00	60.1	919	6.53%
2022/11/14	34	705.76	12.9	699.17	713.00	21.1	880	2.40%
2022/11/11	24.4	639.70	36.1	639.31	649.00	-11.7	855	-1.37%
2022/11/10	37.1	611.49	56.7	625.51	601.00	-19.7	827	-2.38%
2022/11/09	6	660.00	37	657.22	660.00	-31	807	-3.84%
2022/11/08	6	640.49	11.1	632.16	625.00	-5.1	809	-0.63%
2022/11/07	3	626.67	4	621.00	621.00	-1	807	-0.12%
2022/11/04	4	592.50	2.1	594.37	599.00	1.9	805	0.24%
2022/11/03	4	598.00	31.7	598.21	602.00	-27.7	814	-3.40%
2022/11/02	10	603.80	27.4	604.96	610.00	-17.4	817	-2.13%
2022/11/01	6	582.50	11.8	582.63	581.00	-5.8	806	-0.71%
2022/10/31	12	584.75	7.4	582.88	582.00	4.6	803	0.58%
2022/10/28	7	584.00	30.5	587.25	588.00	-23.5	799	-2.93%
2022/10/27	8	578.01	5.5	579.92	597.00	2.5	785	0.32%
2022/10/26	28	551.96	13.4	552.42	547.00	14.6	766	1.91%
2022/10/25	26	562.77	10.3	565.68	555.00	15.7	758	2.07%
2022/10/24	10.1	601.21	5.1	597.11	596.00	5	755	0.66%
2022/10/21	3	589.68	10.9	604.55	579.00	-7.8	758	-1.03%
2022/10/20	2	600.50	3.1	604.17	610.00	-1.1	754	-0.15%
2022/10/19	5	621.40	4.5	635.86	616.00	0.5	750	0.07%
2022/10/18	9	621.11	6.8	637.96	622.00	2.2	738	0.30%
2022/10/17	3	620.67	0.5	610.95	633.00	2.5	729	0.34%
2022/10/14	29	653.79	1.8	643.14	639.00	27.2	726	3.75%
2022/10/13	1	626.00	0.4	643.12	626.00	0.6	722	0.08%
2022/10/12	2	646.98	1.2	641.57	645.00	0.9	717	0.12%
2022/10/11	8	670.50	13.8	660.37	652.00	-5.8	715	-0.81%
2022/10/07	5	717.20	11	719.55	713.00	-6	715	-0.84%
2022/10/06	2	737.00	5	739.60	737.00	-3	709	-0.42%
2022/10/05	9.1	741.20	4.6	731.40	736.00	4.4	721	0.61%
2022/10/04	117.2	713.54	3.2	700.40	704.00	114	716	15.92%	大買/鉅額交易
2022/10/03	4	661.00	3.4	645.71	665.00	0.6	710	0.08%
2022/09/30	2	658.00	2	627.00	664.00	0	709	0.00%
2022/09/29	0.1	657.00	0.2	656.01	646.00	-0.1	709	-0.02%
2022/09/28	7	649.43	9.2	655.89	641.00	-2.2	710	-0.32%
2022/09/27	1	680.00	2.8	683.59	678.00	-1.8	709	-0.25%
2022/09/26	6	684.48	6.9	689.21	670.00	-0.9	708	-0.13%
2022/09/23	11	709.09	12.6	711.66	706.00	-1.6	706	-0.23%
2022/09/22	3	745.33	6	738.67	748.00	-3	695	-0.43%
2022/09/21	9	752.04	28.4	750.89	752.00	-19.4	692	-2.80%
2022/09/20	12	758.78	47.2	763.41	757.00	-35.2	696	-5.05%
2022/09/19	7	794.71	16.5	792.30	795.00	-9.5	691	-1.37%
2022/09/16	2	813.51	5.1	818.78	805.00	-3.1	701	-0.44%
2022/09/15	6	826.00	12.1	833.30	821.00	-6.1	706	-0.86%
2022/09/14	23	830.04	5.6	828.03	833.00	17.4	716	2.42%
2022/09/13	2	869.00	0	0.00	859.00	2	715	0.28%
2022/09/12	10	855.60	0	0.00	851.00	10	718	1.39%
2022/09/08	3	827.67	2.5	812.75	835.00	0.5	725	0.07%
2022/09/07	9	827.78	11.5	819.72	817.00	-2.5	724	-0.34%
2022/09/06	3	834.00	1.6	839.37	831.00	1.4	719	0.20%
2022/09/05	8	841.77	10.1	844.22	840.00	-2.1	728	-0.28%
2022/09/02	10	877.31	5.5	883.92	872.00	4.5	726	0.62%
2022/09/01	12	904.08	62.4	906.51	890.00	-50.4	725	-6.95%
2022/08/31	2	937.50	3.1	932.21	935.00	-1.1	721	-0.16%
2022/08/30	13	923.85	16.7	928.44	918.00	-3.7	724	-0.51%
2022/08/29	16.1	961.53	9.9	961.21	962.00	6.2	712	0.87%
2022/08/26	24.1	1012.40	3.3	993.00	990.00	20.9	712	2.93%
2022/08/25	1	979.00	0.5	965.97	960.00	0.5	706	0.08%
2022/08/24	2	961.00	3.1	966.27	960.00	-1.1	715	-0.15%
2022/08/23	2	970.43	9.4	960.58	967.00	-7.4	723	-1.02%
2022/08/22	0.4	958.24	16.3	987.34	972.00	-15.9	731	-2.17%
2022/08/19	7	1007.13	8	1000.13	1000.00	-1	732	-0.14%
2022/08/18	19	978.26	20.2	976.97	978.00	-1.2	732	-0.17%
2022/08/17	7	980.14	42	970.29	983.00	-35	730	-4.79%
2022/08/16	22	989.23	7.2	989.29	980.00	14.8	728	2.03%
2022/08/15	28.8	967.73	6.4	953.98	977.00	22.3	720	3.10%
2022/08/12	40	910.17	11.7	906.92	913.00	28.3	705	4.01%
2022/08/11	15	912.80	13.2	915.99	909.00	1.8	691	0.26%
2022/08/10	38.1	925.15	58.7	925.91	908.00	-20.6	698	-2.94%
2022/08/09	19	953.74	50.9	959.93	971.00	-31.9	692	-4.60%
2022/08/08	10	968.70	14	967.73	977.00	-4	692	-0.57%
2022/08/05	14.5	968.76	12.3	973.43	961.00	2.2	714	0.30%
2022/08/04	15	960.07	26.4	957.74	967.00	-11.4	726	-1.56%
2022/08/03	9	965.78	17.6	963.74	963.00	-8.6	728	-1.18%
2022/08/02	14.1	966.84	18	972.11	971.00	-3.9	739	-0.53%
2022/08/01	12	998.58	16.1	992.92	993.00	-4.1	749	-0.55%
2022/07/29	28	981.96	32.1	990.48	973.00	-4.1	757	-0.54%
2022/07/28	13	995.38	72.2	1007.09	994.00	-59.2	767	-7.71%
2022/07/27	9.1	1023.35	13.7	1015.17	1030.00	-4.6	772	-0.59%
2022/07/26	9	1025.00	12.8	1036.80	1025.00	-3.8	770	-0.49%
2022/07/25	7.3	1066.43	51.5	1064.65	1065.00	-44.3	774	-5.71%
2022/07/22	17	1095.00	36.4	1097.86	1095.00	-19.4	787	-2.47%
2022/07/21	15.1	1101.08	16	1099.69	1120.00	-0.9	797	-0.12%
2022/07/20	18	1079.72	68.2	1073.32	1070.00	-50.2	802	-6.26%
2022/07/19	9	1041.11	14.1	1045.13	1040.00	-5.1	806	-0.63%
2022/07/18	4.9	1065.22	12.2	1050.09	1070.00	-7.3	810	-0.90%
2022/07/15	25	1015.76	14	1002.86	1030.00	11	808	1.36%
2022/07/14	50.3	993.27	24	981.33	1015.00	26.3	804	3.27%
2022/07/13	39.6	987.84	22.3	979.49	993.00	17.4	796	2.18%
2022/07/12	50	931.94	55.8	929.16	911.00	-5.8	781	-0.74%
2022/07/11	17	1008.85	27.2	1011.87	995.00	-10.2	774	-1.32%
2022/07/08	19.9	1060.73	7.7	1047.14	1055.00	12.2	774	1.57%
2022/07/07	21.2	1018.18	12.3	1015.92	1040.00	8.9	783	1.13%
2022/07/06	25	1001.56	29.1	1005.35	985.00	-4.1	780	-0.52%
2022/07/05	31	1058.08	22.3	1052.35	1045.00	8.7	780	1.12%
2022/07/04	26.6	1051.32	17.6	1046.94	1045.00	9	774	1.16%
2022/07/01	25.2	1069.98	18	1087.10	1035.00	7.2	766	0.94%
2022/06/30	18.1	1126.12	16.7	1121.09	1115.00	1.4	758	0.18%
2022/06/29	19.5	1153.54	19.6	1159.22	1145.00	-0.1	758	-0.02%
2022/06/28	7.2	1188.20	13	1168.90	1195.00	-5.8	751	-0.77%
2022/06/27	28.5	1224.54	96.2	1226.55	1205.00	-67.7	750	-9.02%
2022/06/24	12.2	1190.46	9	1182.50	1200.00	3.2	742	0.43%
2022/06/23	21.1	1132.27	12.8	1122.27	1125.00	8.3	731	1.13%
2022/06/22	20.2	1142.10	76	1152.88	1125.00	-55.8	734	-7.59%
2022/06/21	15.4	1221.19	6.9	1215.13	1230.00	8.4	719	1.17%
2022/06/20	11.1	1214.40	10.6	1222.19	1200.00	0.5	718	0.07%
2022/06/17	14	1260.71	22.8	1240.43	1265.00	-8.8	712	-1.23%
2022/06/16	8	1310.64	13	1346.91	1285.00	-5	703	-0.71%
2022/06/15	8	1332.50	12	1323.75	1320.00	-4	702	-0.57%
2022/06/14	27.3	1302.31	162.3	1295.20	1300.00	-135	711	-18.97%	大賣/鉅額交易
2022/06/13	4	1357.50	1	1335.04	1350.00	3	704	0.43%
2022/06/10	43.4	1399.19	28	1393.04	1385.00	15.4	702	2.20%
2022/06/09	9	1443.33	38	1433.82	1435.00	-29	700	-4.14%
2022/06/08	21.3	1447.53	6	1430.00	1435.00	15.3	703	2.18%
2022/06/07	1.3	1409.97	2	1395.00	1405.00	-0.7	699	-0.10%
2022/06/06	18	1367.50	3	1363.33	1380.00	15	696	2.15%
2022/06/02	65	1381.62	4	1373.75	1385.00	61	692	8.81%
2022/06/01	32	1366.25	31	1367.42	1365.00	1	691	0.14%
2022/05/31	12	1342.92	12.2	1337.19	1370.00	-0.2	686	-0.03%
2022/05/30	15	1335.00	12.5	1331.58	1310.00	2.5	686	0.37%
2022/05/27	21	1311.43	18.2	1311.98	1300.00	2.8	680	0.41%
2022/05/26	4	1285.00	7	1277.14	1280.00	-3	681	-0.44%
2022/05/25	68	1312.57	0.8	1307.86	1285.00	67.2	678	9.91%
2022/05/24	8	1280.63	8.1	1290.93	1280.00	-0.1	675	-0.02%
2022/05/23	16	1338.12	5	1354.00	1320.00	11	668	1.65%
2022/05/20	21	1411.91	22	1416.59	1405.00	-1	662	-0.15%
2022/05/19	38.2	1396.38	15	1353.67	1405.00	23.2	656	3.54%
2022/05/18	18.5	1382.68	30	1388.67	1405.00	-11.5	651	-1.77%
2022/05/17	24	1345.83	17	1335.29	1350.00	7	643	1.09%
2022/05/16	23	1293.70	8	1294.38	1300.00	15	645	2.33%
2022/05/13	22	1291.36	10	1303.28	1245.00	12	642	1.87%
2022/05/12	24	1337.92	5	1310.00	1355.00	19	629	3.02%
2022/05/11	23	1373.26	12	1366.25	1375.00	11	644	1.71%
2022/05/10	17	1318.53	13	1336.92	1360.00	4	648	0.62%
2022/05/09	22	1290.00	26.4	1292.22	1300.00	-4.4	645	-0.68%
2022/05/06	26	1340.58	101	1325.45	1360.00	-75	635	-11.81%	大賣/
2022/05/05	30	1432.00	27.8	1435.49	1395.00	2.2	624	0.35%
2022/05/04	20	1462.75	19.1	1464.45	1420.00	0.9	608	0.14%
2022/05/03	2	1425.00	3.5	1422.29	1440.00	-1.5	598	-0.26%
2022/04/29	11	1438.18	13	1426.15	1425.00	-2	600	-0.33%
2022/04/28	77	1409.94	13	1381.97	1400.00	64	599	10.67%
2022/04/27	28	1327.14	67.3	1317.86	1350.00	-39.3	598	-6.57%
2022/04/26	13	1425.39	9.7	1424.70	1400.00	3.3	586	0.56%
2022/04/25	13	1456.15	66.9	1453.04	1450.00	-53.9	576	-9.35%
2022/04/22	7.1	1555.82	7	1554.29	1550.00	0.1	564	0.01%
2022/04/21	14	1595.00	10	1608.50	1620.00	4	565	0.71%
2022/04/20	18	1587.22	42	1586.79	1580.00	-24	561	-4.28%
2022/04/19	7	1550.00	7	1562.86	1565.00	0	558	0.00%
2022/04/18	9	1516.67	8.2	1507.41	1520.00	0.8	560	0.14%
2022/04/15	6	1519.17	119.3	1518.63	1480.00	-113.3	560	-20.23%	大賣/鉅額交易
2022/04/14	33	1613.03	35.2	1632.18	1605.00	-2.2	553	-0.39%
2022/04/13	12	1653.33	59.4	1641.13	1685.00	-47.4	550	-8.60%
2022/04/12	9	1694.44	13.1	1707.36	1710.00	-4.1	549	-0.74%
2022/04/11	6	1685.00	9	1712.36	1685.00	-3	550	-0.55%
2022/04/08	1	1745.00	2	1745.01	1745.00	-1	549	-0.18%
2022/04/07	0	0.00	4	1837.47	1800.00	-4	548	-0.73%
2022/04/06	3	1870.00	5.1	1877.25	1870.00	-2.1	551	-0.38%
2022/04/01	0	0.00	14.4	1866.25	1900.00	-14.4	557	-2.58%
2022/03/31	0	0.00	1	2010.00	1945.00	-1	554	-0.18%
2022/03/30	35	2021.00	16	1999.38	2000.00	19	561	3.39%
2022/03/29	28	1912.68	39	1899.87	1935.00	-11	548	-2.01%
2022/03/28	38	1874.74	15.3	1877.73	1870.00	22.7	546	4.16%
2022/03/25	26.1	1950.39	21	1953.32	1945.00	5.1	545	0.93%
2022/03/24	5	1870.00	4	1867.50	1880.00	1	540	0.19%
2022/03/23	35.7	1880.99	36	1871.40	1905.00	-0.4	543	-0.07%
2022/03/22	6.3	1825.16	4	1840.00	1850.00	2.3	543	0.42%
2022/03/21	25.2	1835.38	6	1836.67	1830.00	19.2	543	3.53%
2022/03/18	18.5	1844.93	19	1846.58	1845.00	-0.5	550	-0.08%
2022/03/17	27.5	1875.30	21	1875.00	1845.00	6.5	554	1.17%
2022/03/16	23.6	1786.85	35	1793.86	1800.00	-11.4	547	-2.09%
2022/03/15	17.4	1731.65	12.6	1730.42	1735.00	4.8	550	0.87%
2022/03/14	25.1	1775.17	12	1779.17	1805.00	13.1	557	2.35%
2022/03/11	3.2	1792.34	13	1787.69	1780.00	-9.9	568	-1.73%
2022/03/10	10	1773.00	9	1780.00	1760.00	1	561	0.18%
2022/03/09	42	1694.29	16	1689.36	1690.00	26	557	4.66%
2022/03/08	13	1648.08	13.3	1653.87	1630.00	-0.3	560	-0.06%
2022/03/07	11.1	1686.08	16	1686.81	1655.00	-4.9	566	-0.86%
2022/03/04	13.6	1831.27	13.5	1840.63	1780.00	0.1	573	0.02%
2022/03/03	45.4	1871.04	21	1863.10	1900.00	24.4	569	4.28%
2022/03/02	25	1794.00	8	1794.36	1820.00	17	564	3.01%
2022/03/01	21.2	1789.08	17.8	1786.60	1760.00	3.4	569	0.59%
2022/02/25	8.2	1714.63	9.2	1722.02	1700.00	-1	577	-0.17%
2022/02/24	5.5	1703.62	40	1709.25	1710.00	-34.5	584	-5.90%
2022/02/23	40	1743.63	7.5	1741.91	1750.00	32.5	590	5.49%
2022/02/22	22.3	1727.29	14	1742.95	1710.00	8.3	607	1.36%
2022/02/21	13.2	1827.82	38.1	1811.18	1800.00	-24.8	609	-4.07%
2022/02/18	28.9	1817.87	8	1821.25	1835.00	20.9	617	3.39%
2022/02/17	88.5	1816.38	8.3	1823.15	1795.00	80.2	622	12.88%
2022/02/16	8	1816.25	32.1	1837.87	1795.00	-24.1	629	-3.83%
2022/02/15	9	1810.00	42	1822.98	1810.00	-33	625	-5.28%
2022/02/14	45.1	1761.88	12	1748.33	1795.00	33.1	634	5.21%
2022/02/11	133.2	1775.12	17	1773.53	1780.00	116.2	639	18.17%	大買/鉅額交易
2022/02/10	57	1706.23	20	1702.00	1700.00	37	624	5.92%
2022/02/09	30	1635.83	19	1632.14	1645.00	11	616	1.78%
2022/02/08	29	1607.24	6	1602.50	1610.00	23	616	3.73%
2022/02/07	6	1589.17	10	1581.14	1570.00	-4	616	-0.65%
2022/01/26	8	1579.38	9	1590.51	1550.00	-1	616	-0.16%
2022/01/25	15	1617.67	35	1618.43	1625.00	-20	621	-3.22%
2022/01/24	39	1600.39	5	1605.00	1605.00	34	622	5.46%
2022/01/21	1	1630.24	54.8	1592.72	1645.00	-53.8	627	-8.57%
2022/01/20	55	1610.73	3	1599.61	1585.00	52	628	8.27%
2022/01/19	95	1581.21	18.1	1573.54	1580.00	76.9	622	12.36%
2022/01/18	2.1	1567.44	3.1	1550.30	1545.00	-1	626	-0.17%
2022/01/17	17	1523.53	4.3	1520.96	1525.00	12.7	634	2.01%
2022/01/14	17	1517.65	22.6	1517.64	1545.00	-5.6	647	-0.86%
2022/01/13	1	1555.00	1.1	1565.94	1550.00	-0.1	663	-0.01%
2022/01/12	7	1578.57	6.2	1591.17	1570.00	0.8	683	0.12%
2022/01/11	29	1568.45	16.6	1570.14	1560.00	12.4	702	1.76%
2022/01/10	9	1551.11	7.9	1555.27	1590.00	1.1	703	0.16%
2022/01/07	10	1551.00	3.3	1564.29	1555.00	6.7	713	0.94%
2022/01/06	16	1559.37	13.2	1567.52	1555.00	2.8	722	0.38%
2022/01/05	17	1615.90	81.6	1626.82	1595.00	-64.6	724	-8.92%
2022/01/04	29.1	1770.02	5.2	1763.73	1725.00	23.8	730	3.26%
2022/01/03	5	1790.00	4.7	1790.04	1765.00	0.4	746	0.05%
2021/12/30	1	1800.00	1.1	1814.56	1820.00	-0.1	771	-0.01%
2021/12/29	5	1807.99	4.2	1820.24	1790.00	0.8	786	0.10%
2021/12/28	13	1828.08	8.1	1815.22	1840.00	4.9	792	0.61%
2021/12/27	6	1810.00	6	1810.83	1810.00	0	804	0.00%
2021/12/24	20	1806.75	4.6	1786.61	1795.00	15.4	815	1.89%
2021/12/23	2	1797.50	3	1806.67	1790.00	-1	827	-0.12%
2021/12/22	6	1795.00	6	1799.16	1795.00	0	839	0.00%
2021/12/21	5	1764.00	5	1761.00	1765.00	0	851	0.00%
2021/12/20	12	1759.17	13.2	1764.18	1745.00	-1.2	864	-0.13%
2021/12/17	47	1844.57	8.1	1836.87	1815.00	38.9	871	4.47%
2021/12/16	6.5	1861.09	3	1854.98	1875.00	3.5	880	0.39%
2021/12/15	5	1814.98	6	1813.41	1805.00	-1	884	-0.12%
2021/12/14	6	1810.00	11.5	1816.90	1785.00	-5.5	897	-0.61%
2021/12/13	4	1822.63	4.5	1829.54	1885.00	-0.5	905	-0.05%
2021/12/10	6.2	1877.82	5	1876.00	1895.00	1.2	904	0.13%
2021/12/09	6.4	1847.73	10	1845.33	1865.00	-3.6	913	-0.39%
2021/12/08	12	1898.73	50.1	1907.80	1865.00	-38.1	918	-4.14%
2021/12/07	10.1	1936.45	21.1	1929.68	1900.00	-11	922	-1.19%
2021/12/06	7.4	2009.61	14	2001.07	2015.00	-6.6	921	-0.71%
2021/12/03	6.2	1999.85	7.1	2003.29	2000.00	-1	929	-0.10%
2021/12/02	6.8	1993.34	6	1985.00	2015.00	0.8	938	0.08%
2021/12/01	28	1977.64	12.1	1960.34	2000.00	15.9	943	1.69%
2021/11/30	10.4	1929.63	11.2	1927.38	1945.00	-0.8	951	-0.08%
2021/11/29	3	1843.34	2	1835.00	1855.00	1	962	0.10%
2021/11/26	2	1805.02	3.1	1800.76	1850.00	-1.1	975	-0.11%
2021/11/25	3	1833.33	43.8	1854.10	1810.00	-40.8	984	-4.15%
2021/11/24	23.2	1952.05	20.1	1966.60	1915.00	3.1	984	0.32%
2021/11/23	15.1	1946.24	16.1	1944.16	1955.00	-1	970	-0.10%
2021/11/22	10.3	1944.84	11.1	1930.18	1980.00	-0.8	966	-0.08%
2021/11/19	39.3	1907.49	29.3	1904.93	1900.00	9.9	960	1.03%
2021/11/18	9.1	1813.96	7.1	1808.66	1845.00	2	949	0.21%
2021/11/17	8.3	1787.20	10	1770.50	1810.00	-1.7	945	-0.18%
2021/11/16	15.7	1781.87	18	1776.15	1780.00	-2.3	939	-0.24%
2021/11/15	18.3	1739.67	12	1737.92	1755.00	6.3	936	0.67%
2021/11/12	5	1647.00	6	1649.29	1660.00	-1	935	-0.11%
2021/11/11	16	1666.88	21.6	1668.99	1645.00	-5.6	938	-0.60%
2021/11/10	24	1766.88	19.1	1764.19	1785.00	4.9	926	0.53%
2021/11/09	25	1746.20	17	1728.24	1705.00	8	917	0.87%
2021/11/08	5	1621.00	4.1	1615.25	1635.00	0.9	913	0.10%
2021/11/05	6	1612.50	5.9	1647.58	1605.00	0.1	925	0.01%
2021/11/04	4	1667.50	4	1656.27	1660.00	0	926	0.00%
2021/11/03	6	1657.50	6.4	1645.88	1640.00	-0.4	937	-0.04%
2021/11/02	16	1670.31	62	1654.44	1640.00	-46	935	-4.92%
2021/11/01	9	1653.33	9	1657.22	1670.00	0	932	0.00%
2021/10/29	10	1665.00	10	1673.50	1625.00	0	945	0.00%
2021/10/28	29	1706.38	19	1702.10	1650.00	10	952	1.05%
2021/10/27	13	1678.85	13	1675.77	1690.00	0	951	0.00%
2021/10/26	12	1670.00	13.9	1670.05	1665.00	-1.9	959	-0.19%
2021/10/25	4	1650.00	30.3	1639.84	1620.00	-26.3	980	-2.68%
2021/10/22	9	1681.67	89.1	1681.48	1680.00	-80.1	981	-8.16%
2021/10/21	41	1670.85	21.1	1694.69	1655.00	19.9	972	2.04%
2021/10/20	82	1670.37	21	1654.46	1750.00	61	961	6.34%
2021/10/19	19	1641.58	18.4	1610.82	1620.00	0.6	944	0.06%
2021/10/18	12.1	1540.99	11.9	1534.81	1545.00	0.2	928	0.02%
2021/10/15	33.1	1544.22	53.3	1537.92	1515.00	-20.2	933	-2.16%
2021/10/14	20.6	1518.53	30.5	1522.62	1515.00	-10	929	-1.07%
2021/10/13	16.2	1489.47	21.5	1498.36	1480.00	-5.3	926	-0.58%
2021/10/12	65.4	1494.80	50.5	1495.19	1525.00	15	927	1.61%
2021/10/08	44	1616.14	53.1	1608.10	1565.00	-9.1	927	-0.98%
2021/10/07	48.4	1557.94	132.6	1561.88	1565.00	-84.3	936	-9.00%	大賣/
2021/10/06	35	1636.15	49.5	1627.63	1575.00	-14.5	962	-1.51%
2021/10/05	33	1667.73	31.3	1669.65	1660.00	1.7	967	0.18%
2021/10/04	27.2	1651.69	33.9	1644.50	1690.00	-6.7	960	-0.70%
2021/10/01	21	1690.23	22.4	1690.75	1705.00	-1.4	943	-0.15%
2021/09/30	26.2	1681.95	25.9	1685.34	1670.00	0.2	933	0.03%
2021/09/29	18.1	1748.33	23.8	1749.52	1735.00	-5.8	915	-0.63%
2021/09/28	25	1805.00	93.6	1781.73	1775.00	-68.6	905	-7.58%
2021/09/27	53.1	1845.12	22.6	1862.00	1830.00	30.5	902	3.38%
2021/09/24	24.1	1904.88	20	1913.26	1875.00	4.1	889	0.46%
2021/09/23	26	1963.27	25.7	1973.62	1930.00	0.3	877	0.04%
2021/09/22	13	1987.31	20.1	1977.29	1995.00	-7	868	-0.81%
2021/09/17	21	2007.54	24	2002.78	2015.00	-3	873	-0.34%
2021/09/16	24	1998.33	26.4	2004.26	1960.00	-2.4	859	-0.28%
2021/09/15	12.1	2055.79	12.2	2053.23	2065.00	-0.1	847	-0.01%
2021/09/14	30.4	2089.65	38.4	2092.60	2100.00	-8	849	-0.94%
2021/09/13	18.4	2198.17	76.7	2170.66	2130.00	-58.3	841	-6.92%
2021/09/10	29	2313.86	34	2327.21	2365.00	-5	830	-0.60%
2021/09/09	30.8	2194.30	64.2	2163.33	2280.00	-33.4	823	-4.05%
2021/09/08	31.1	2154.22	58	2153.92	2135.00	-26.9	813	-3.31%
2021/09/07	77.5	2151.70	31	2163.71	2165.00	46.5	804	5.78%
2021/09/06	31.3	2259.06	17.2	2278.14	2205.00	14.1	798	1.77%
2021/09/03	42.1	2340.06	32.1	2337.58	2285.00	10	808	1.23%
2021/09/02	51.4	2337.42	48.7	2343.04	2285.00	2.7	793	0.34%
2021/09/01	10	2190.49	2.2	2265.91	2260.00	7.8	772	1.01%
2021/08/31	5	2070.00	5	2032.00	2075.00	0	762	0.00%
2021/08/30	7	2007.87	2	2022.50	2035.00	5	755	0.66%
2021/08/26	3	1865.00	3	1868.33	1830.00	0	758	0.00%
2021/08/25	1	1965.00	0	0.00	1955.00	1	766	0.13%
2021/08/23	8	1901.88	2	1897.50	1875.00	6	777	0.77%
2021/08/20	3	1843.33	4	1845.00	1850.00	-1	800	-0.12%
2021/08/19	12	1805.42	5.7	1806.41	1785.00	6.3	809	0.78%
2021/08/18	32.1	1803.49	30.3	1800.96	1830.00	1.8	827	0.22%
2021/08/17	24	1854.58	28.7	1854.76	1800.00	-4.7	831	-0.56%
2021/08/16	25.2	1901.05	27	1897.77	1930.00	-1.8	830	-0.22%
2021/08/13	9	1954.45	11	1937.67	1900.00	-2	838	-0.24%
2021/08/12	21	1925.91	10	1897.02	1975.00	10.9	847	1.29%
2021/08/11	28.6	1853.53	43	1854.07	1835.00	-14.4	854	-1.69%
2021/08/10	22	1913.63	23.5	1916.22	1895.00	-1.5	867	-0.17%
2021/08/09	28.1	1930.70	34.6	1933.91	1910.00	-6.5	896	-0.73%
2021/08/06	12	2039.17	12.1	2049.20	2040.00	-0.1	893	-0.01%
2021/08/05	17	2090.88	17.2	2096.18	2070.00	-0.2	925	-0.02%
2021/08/04	41	2145.64	52.2	2125.55	2100.00	-11.2	954	-1.17%
2021/08/03	14.3	2123.27	20	2124.03	2205.00	-5.7	954	-0.60%
2021/08/02	17.3	2005.37	17	2005.29	2005.00	0.3	941	0.03%
2021/07/30	23.6	2043.95	56.5	2075.96	1955.00	-33	938	-3.51%
2021/07/29	130.2	2097.09	92	2095.65	2105.00	38.2	931	4.10%	大買/
2021/07/28	37.4	1878.25	28.5	1873.33	1915.00	8.9	913	0.97%
2021/07/27	11.2	1856.15	16	1875.31	1860.00	-4.8	916	-0.52%
2021/07/26	19.6	1936.71	16.5	1928.07	1900.00	3.2	920	0.34%
2021/07/23	71.5	1875.66	9	1849.99	1880.00	62.5	953	6.55%
2021/07/22	11.6	1868.42	10	1879.50	1850.00	1.6	971	0.16%
2021/07/21	31	1882.09	15.2	1885.30	1860.00	15.8	992	1.59%
2021/07/20	41.5	1877.77	20.1	1886.82	1860.00	21.4	1,001	2.14%
2021/07/19	18.3	1852.38	18	1851.67	1870.00	0.3	1,004	0.03%
2021/07/16	34.4	1831.81	16.4	1826.71	1855.00	18	1,006	1.79%
2021/07/15	23	1811.29	33	1808.95	1785.00	-10	1,013	-0.99%
2021/07/14	58	1787.50	37	1779.19	1820.00	21	1,006	2.09%
2021/07/13	52.4	1691.77	46.1	1685.64	1740.00	6.4	989	0.64%
2021/07/12	34.1	1528.94	34	1540.57	1585.00	0.1	952	0.01%
2021/07/09	6	1457.50	6.2	1462.76	1445.00	-0.2	949	-0.03%
2021/07/08	11.3	1454.87	14	1458.57	1475.00	-2.7	957	-0.29%
2021/07/07	3.1	1443.96	2	1455.00	1440.00	1.1	970	0.11%
2021/07/06	10.2	1496.53	1	1465.00	1455.00	9.2	995	0.93%
2021/07/05	6.1	1485.39	7	1467.14	1465.00	-0.9	1,002	-0.09%
2021/07/02	19	1448.35	69.1	1421.51	1450.00	-50.1	1,002	-5.00%
2021/07/01	5.6	1370.15	3	1358.33	1375.00	2.6	991	0.26%
2021/06/30	1	1345.00	2.7	1337.83	1345.00	-1.7	990	-0.17%
2021/06/29	1	1330.00	1.2	1341.27	1330.00	-0.2	992	-0.02%
2021/06/28	5	1351.91	10.3	1348.12	1350.00	-5.3	991	-0.53%
2021/06/25	3	1420.11	2.1	1418.20	1410.00	1	980	0.10%
2021/06/24	6.2	1426.61	2.3	1431.39	1435.00	3.9	983	0.40%
2021/06/23	24	1414.79	31.2	1408.34	1405.00	-7.2	985	-0.73%
2021/06/22	2.4	1425.61	2.2	1417.23	1415.00	0.2	979	0.02%
2021/06/21	0.5	1490.00	3.7	1461.40	1450.00	-3.1	979	-0.32%
2021/06/18	9	1522.70	5.3	1510.16	1475.00	3.7	983	0.38%
2021/06/17	2	1487.50	3.2	1476.23	1505.00	-1.2	981	-0.12%
2021/06/16	11	1507.73	4	1512.51	1500.00	7	993	0.70%
2021/06/15	3.2	1553.90	3	1540.00	1550.00	0.2	996	0.02%
2021/06/11	33.5	1525.20	8	1532.50	1500.00	25.5	998	2.55%
2021/06/10	4.2	1451.88	3	1435.00	1435.00	1.2	983	0.12%
2021/06/09	4	1415.00	6.1	1406.01	1410.00	-2.1	985	-0.21%
2021/06/08	9	1423.89	5	1418.00	1410.00	4	990	0.40%
2021/06/07	7	1390.74	7	1379.29	1395.00	0	1,010	0.00%
2021/06/04	6.4	1422.69	7	1419.29	1435.00	-0.6	1,013	-0.06%
2021/06/03	3.9	1449.38	4	1432.50	1430.00	-0.1	1,024	-0.01%
2021/06/02	11	1404.09	9	1425.56	1395.00	2	1,023	0.20%
2021/06/01	4.1	1486.02	7	1501.43	1485.00	-2.9	1,016	-0.28%
2021/05/31	7.3	1502.66	11	1499.09	1510.00	-3.7	1,019	-0.37%
2021/05/28	38.4	1496.57	13.2	1466.13	1440.00	25.2	1,011	2.49%
2021/05/27	29.9	1433.97	139.3	1426.92	1455.00	-109.5	994	-11.01%	大賣/鉅額交易
2021/05/26	64.4	1467.55	48	1454.79	1465.00	16.4	992	1.65%
2021/05/25	68	1356.62	9.1	1340.44	1355.00	58.9	987	5.96%
2021/05/24	13	1326.01	6	1330.00	1340.00	7	988	0.71%
2021/05/21	21	1293.10	77	1300.84	1280.00	-56	1,004	-5.58%
2021/05/20	21.5	1271.23	42	1280.12	1245.00	-20.5	1,006	-2.04%
2021/05/19	95.5	1242.12	47.5	1247.53	1225.00	48	1,012	4.74%
2021/05/18	106.9	1217.41	43	1205.36	1285.00	63.9	1,007	6.34%	大買/
2021/05/17	48.6	1156.44	49	1138.06	1180.00	-0.4	991	-0.04%
2021/05/14	21	1094.76	7	1088.57	1100.00	14	955	1.46%
2021/05/13	45.3	1032.51	52.3	1032.31	1000.00	-7	951	-0.73%
2021/05/12	66.9	1039.69	54	1029.58	1090.00	12.9	929	1.39%
2021/05/11	29.2	979.78	37.4	980.59	994.00	-8.2	919	-0.89%
2021/05/10	10.1	1050.38	12.5	1051.20	1035.00	-2.4	916	-0.26%
2021/05/07	18.1	1086.01	13	1079.26	1075.00	5.1	925	0.55%
2021/05/06	20.6	1060.86	13	1053.08	1055.00	7.6	937	0.81%
2021/05/05	20	1038.53	20.8	1037.81	1015.00	-0.7	956	-0.08%
2021/05/04	22.1	1059.43	25.2	1067.22	1045.00	-3.1	967	-0.32%
2021/05/03	24	1147.08	22.8	1153.18	1115.00	1.2	958	0.12%
2021/04/29	425	1242.60	668.4	1222.41	1180.00	-243.4	969	-25.12%	大買/大賣/鉅額交易
2021/04/28	279.8	1236.74	17	1209.72	1240.00	262.8	932	28.20%	大買/鉅額交易
2021/04/27	22.2	1151.56	17.2	1129.08	1130.00	5	917	0.54%
2021/04/26	37.6	1131.76	70	1118.57	1150.00	-32.4	897	-3.61%
2021/04/23	10.7	1097.84	10	1093.54	1090.00	0.6	888	0.07%
2021/04/22	10.3	1111.58	11	1124.57	1090.00	-0.8	885	-0.09%
2021/04/21	9	1142.22	18.7	1139.73	1130.00	-9.7	882	-1.10%
2021/04/20	13	1179.62	38	1179.19	1175.00	-25	878	-2.84%
2021/04/19	15	1230.00	19.1	1234.73	1190.00	-4.1	873	-0.47%
2021/04/16	17.1	1272.49	14	1274.64	1290.00	3.1	873	0.36%
2021/04/15	46	1220.87	9	1206.11	1215.00	37	874	4.23%
2021/04/14	27	1214.44	14	1219.29	1210.00	13	864	1.50%
2021/04/13	25	1238.60	29	1241.23	1215.00	-4	868	-0.46%
2021/04/12	78	1220.17	4	1218.89	1245.00	74	872	8.49%
2021/04/09	1.1	1345.27	195.6	1346.16	1345.00	-194.5	856	-22.72%	大賣/鉅額交易
2021/04/08	1.1	1504.66	6.3	1492.63	1490.00	-5.3	850	-0.62%
2021/04/07	1.4	1500.60	0	0.00	1490.00	1.4	858	0.16%
2021/04/06	0.3	1506.41	0	1505.00	1500.00	0.3	862	0.04%
2021/04/01	11.2	1491.04	11.1	1490.00	1480.00	0	867	0.00%
2021/03/31	8	1495.00	8	1505.63	1490.00	0	866	0.00%
2021/03/30	4.5	1521.42	4	1513.75	1515.00	0.5	867	0.06%
2021/03/29	13	1514.23	12.6	1520.80	1505.00	0.4	869	0.04%
2021/03/26	6	1541.67	16	1537.19	1540.00	-10	872	-1.15%
2021/03/25	6.1	1531.93	6	1506.80	1500.00	0.1	874	0.01%
2021/03/24	7	1487.86	11	1486.82	1505.00	-4	876	-0.46%
2021/03/23	17	1516.77	52.4	1519.93	1505.00	-35.4	886	-4.00%
2021/03/22	10	1485.00	15.6	1485.03	1495.00	-5.6	905	-0.61%
2021/03/19	26.3	1488.17	43.6	1489.95	1465.00	-17.3	906	-1.91%
2021/03/18	10	1578.50	11.1	1570.14	1555.00	-1.1	897	-0.13%
2021/03/17	7	1570.71	13.8	1572.99	1560.00	-6.8	906	-0.75%
2021/03/16	12	1572.92	8.4	1575.01	1570.00	3.6	911	0.39%
2021/03/15	9	1552.24	16.7	1550.57	1545.00	-7.7	913	-0.84%
2021/03/12	14	1543.93	19.4	1546.88	1535.00	-5.4	918	-0.59%
2021/03/11	33	1515.16	45.9	1517.83	1540.00	-12.9	920	-1.40%
2021/03/10	16.2	1633.65	18.1	1637.60	1620.00	-1.9	901	-0.21%
2021/03/09	23	1605.00	26.6	1608.47	1595.00	-3.6	903	-0.39%
2021/03/08	9	1703.33	9	1702.78	1690.00	0	893	0.00%
2021/03/05	11	1686.36	15.4	1688.36	1675.00	-4.4	906	-0.49%
2021/03/04	8	1698.13	9.7	1704.11	1720.00	-1.7	912	-0.19%
2021/03/03	19	1719.47	32.6	1689.70	1730.00	-13.6	917	-1.48%
2021/03/02	35.3	1737.66	10	1745.50	1685.00	25.3	934	2.70%
2021/02/26	15.4	1705.58	19.7	1702.75	1700.00	-4.3	938	-0.46%
2021/02/25	42	1724.17	19.3	1722.05	1745.00	22.7	937	2.42%
2021/02/24	30	1704.50	83	1699.24	1665.00	-53	944	-5.61%
2021/02/23	86	1692.27	18	1693.11	1700.00	68	937	7.26%
2021/02/22	39	1746.67	22	1743.39	1745.00	17	924	1.84%
2021/02/19	23	1789.78	75.8	1824.24	1755.00	-52.8	929	-5.67%
2021/02/18	8.1	1867.52	25.2	1860.23	1855.00	-17.1	928	-1.84%
2021/02/17	4.4	1928.05	5.4	1954.14	1910.00	-1	943	-0.11%
2021/02/05	0	0.00	2.4	1960.05	1955.00	-2.4	946	-0.25%
2021/02/04	2	1967.52	2.7	1957.81	1935.00	-0.7	962	-0.07%
2021/02/03	5.6	2049.71	4.1	2057.67	2025.00	1.5	976	0.15%
2021/02/02	103.4	2039.89	19.9	2050.39	2045.00	83.5	989	8.43%	大買/
2021/02/01	5.7	1907.53	12.5	1953.46	1980.00	-6.7	996	-0.68%
2021/01/29	78	1917.28	17	1912.97	1905.00	61	1,013	6.01%
2021/01/28	11.3	1901.82	10.2	1898.04	1895.00	1.1	1,021	0.11%
2021/01/27	122.9	1926.28	28.1	1918.76	1945.00	94.8	1,023	9.26%	大買/
2021/01/26	4.1	1870.58	3.1	1839.05	1845.00	1	1,013	0.10%
2021/01/25	2	1790.00	4.2	1838.71	1785.00	-2.2	1,004	-0.22%
2021/01/22	7.5	1869.26	7	1846.43	1855.00	0.5	1,014	0.05%
2021/01/21	3	1763.32	1	1750.00	1750.00	2	1,003	0.20%
2021/01/20	1	1715.00	1	1705.66	1715.00	0	1,001	0.00%
2021/01/19	1	1765.00	1	1725.00	1765.00	0	1,003	0.00%
2021/01/18	18	1724.72	1	1710.73	1730.00	17	1,006	1.69%
2021/01/15	1	1785.00	7.2	1801.34	1785.00	-6.2	1,009	-0.61%
2021/01/14	6	1878.33	5	1890.97	1840.00	1	1,017	0.10%
2021/01/13	8	1930.63	4.9	1911.30	1915.00	3.1	1,033	0.30%
2021/01/12	3	1861.67	3.1	1886.19	1860.00	-0.1	1,055	-0.01%
2021/01/11	1.4	1840.31	10	1836.00	1885.00	-8.6	1,053	-0.82%
2021/01/08	64.8	1837.87	8.5	1805.04	1835.00	56.3	1,054	5.34%
2021/01/07	3	1734.94	3	1731.67	1745.00	0	1,049	0.00%
2021/01/06	4.3	1699.80	29	1722.24	1705.00	-24.7	1,054	-2.34%
2021/01/05	14	1686.08	5	1676.00	1715.00	9	1,049	0.86%
2021/01/04	16	1609.38	4.3	1616.70	1625.00	11.7	1,047	1.12%
2020/12/31	3	1568.33	7.7	1575.18	1570.00	-4.7	1,061	-0.44%
2020/12/30	24	1581.04	7.2	1573.06	1580.00	16.8	1,067	1.57%
2020/12/29	1	1535.00	16.8	1528.85	1535.00	-15.8	1,072	-1.48%
2020/12/28	2	1532.50	15.5	1538.78	1535.00	-13.5	1,078	-1.25%
2020/12/25	2	1570.00	3.1	1587.74	1570.00	-1.1	1,091	-0.10%
2020/12/24	0	0.00	1.3	1598.73	1585.00	-1.3	1,105	-0.12%
2020/12/23	3	1593.33	0.6	1609.01	1595.00	2.4	1,115	0.21%
2020/12/22	4	1642.50	8.4	1624.15	1595.00	-4.4	1,131	-0.39%
2020/12/21	22	1659.55	0.5	1687.83	1670.00	21.5	1,154	1.87%
2020/12/18	2.2	1679.53	5.4	1689.28	1680.00	-3.2	1,171	-0.27%
2020/12/17	2	1727.50	0.4	1728.00	1695.00	1.6	1,178	0.14%
2020/12/16	7.5	1741.99	3	1751.81	1745.00	4.4	1,175	0.38%
2020/12/15	2	1684.73	2	1645.00	1645.00	0	1,159	0.00%
2020/12/14	2	1635.00	1	1640.00	1640.00	1	1,159	0.09%
2020/12/11	4	1675.00	5	1665.00	1680.00	-1	1,172	-0.09%
2020/12/10	6	1611.67	7	1617.86	1610.00	-1	1,170	-0.09%
2020/12/09	1	1680.00	1	1690.00	1690.00	0	1,178	0.00%
2020/12/08	21	1696.43	0	0.00	1665.00	21	1,201	1.75%
2020/12/07	1	1705.00	0	0.00	1705.00	1	1,219	0.08%
2020/12/04	1	1635.00	3	1640.00	1650.00	-2	1,244	-0.16%
2020/12/03	2	1667.50	0	0.00	1655.00	2	1,263	0.16%
2020/12/01	2	1652.50	21	1659.76	1645.00	-19	1,313	-1.45%
2020/11/30	3	1645.00	2	1642.50	1645.00	1	1,306	0.08%
2020/11/27	1	1595.00	2.4	1608.44	1620.00	-1.4	1,305	-0.11%
2020/11/26	11.2	1624.06	3	1610.00	1635.00	8.2	1,318	0.62%
2020/11/25	1	1605.00	2.2	1547.21	1545.00	-1.2	1,353	-0.09%
2020/11/24	1	1589.89	7	1584.29	1590.00	-6	1,356	-0.44%
2020/11/23	16	1590.62	5	1585.00	1575.00	11	1,359	0.81%
2020/11/20	5	1511.00	3.9	1514.56	1510.00	1.1	1,349	0.08%
2020/11/19	4.3	1535.92	7.1	1550.04	1540.00	-2.8	1,349	-0.21%
2020/11/18	16.3	1565.34	5	1546.11	1575.00	11.3	1,349	0.83%
2020/11/17	4	1540.00	20	1581.00	1540.00	-16	1,337	-1.20%
2020/11/16	11.6	1541.24	20	1500.00	1560.00	-8.4	1,333	-0.63%
2020/11/13	13	1452.69	3.3	1452.86	1455.00	9.7	1,322	0.73%
2020/11/12	5	1454.00	56.5	1427.97	1425.00	-51.5	1,333	-3.86%
2020/11/11	8	1469.38	79.3	1483.41	1465.00	-71.3	1,333	-5.35%
2020/11/10	28	1565.00	7.4	1558.49	1525.00	20.6	1,327	1.55%
2020/11/09	4	1628.75	91	1645.71	1610.00	-87	1,325	-6.56%
2020/11/06	221	1597.91	26	1605.00	1620.00	195	1,305	14.94%	大買/鉅額交易
2020/11/05	17	1476.18	7.4	1461.43	1475.00	9.6	1,287	0.75%
2020/11/04	6.1	1410.15	6.7	1397.81	1405.00	-0.6	1,282	-0.05%
2020/11/03	5	1454.00	4.8	1461.29	1440.00	0.2	1,275	0.02%
2020/11/02	8.4	1432.24	5	1420.12	1425.00	3.4	1,272	0.27%
2020/10/30	12	1441.67	29.3	1462.84	1435.00	-17.3	1,274	-1.36%
2020/10/29	10	1506.51	28	1502.33	1500.00	-18	1,269	-1.42%
2020/10/28	7	1542.86	7	1542.14	1545.00	0	1,266	0.00%
2020/10/27	3.1	1538.16	51	1557.84	1550.00	-47.9	1,276	-3.76%
2020/10/26	3	1570.00	39.7	1585.80	1570.00	-36.7	1,281	-2.86%
2020/10/23	55	1587.36	2	1590.00	1580.00	53	1,289	4.11%
2020/10/22	10	1603.00	4	1582.50	1575.00	6	1,290	0.46%
2020/10/21	149	1643.15	21	1658.10	1640.00	128	1,287	9.94%	大買/鉅額交易
2020/10/20	14	1616.43	32	1619.53	1655.00	-18	1,288	-1.40%
2020/10/19	1	1505.00	2	1525.00	1505.00	-1	1,272	-0.08%
2020/10/16	0	0.00	1	1520.00	1500.00	-1	1,274	-0.08%
2020/10/15	24	1545.21	17	1540.29	1525.00	7	1,275	0.55%
2020/10/14	6	1507.50	11	1520.00	1505.00	-5	1,275	-0.39%
2020/10/13	24	1565.00	11	1576.36	1570.00	13	1,269	1.02%
2020/10/12	8	1518.13	31	1521.45	1515.00	-23	1,266	-1.82%
2020/10/08	17	1567.06	9	1548.89	1545.00	8	1,263	0.63%
2020/10/07	11	1505.00	2	1502.50	1500.00	9	1,253	0.72%
2020/10/06	18	1471.39	1	1520.00	1470.00	17	1,264	1.34%
2020/10/05	12	1506.25	13	1480.77	1510.00	-1	1,269	-0.08%
2020/09/30	43	1427.44	131	1428.09	1455.00	-88	1,267	-6.94%	大賣/
2020/09/29	63	1410.08	16	1414.69	1395.00	47	1,260	3.73%
2020/09/28	80	1438.44	113	1429.07	1460.00	-33	1,262	-2.61%	大賣/
2020/09/25	154	1421.30	5	1406.00	1415.00	149	1,264	11.78%	大買/鉅額交易
2020/09/24	2	1457.50	6	1429.17	1405.00	-4	1,259	-0.32%
2020/09/23	9	1531.11	14	1548.21	1555.00	-5	1,238	-0.40%
2020/09/22	1	1475.00	1	1465.00	1465.00	0	1,227	0.00%
2020/09/21	11.1	1499.29	6	1485.83	1465.00	5.1	1,231	0.41%
2020/09/18	5	1475.01	6	1486.67	1475.00	-1	1,234	-0.08%
2020/09/17	11	1502.73	4	1500.00	1495.00	7	1,243	0.56%
2020/09/16	8	1512.50	2	1490.00	1490.00	6	1,248	0.48%
2020/09/15	49	1487.04	5.1	1496.07	1500.00	43.9	1,243	3.53%
2020/09/14	33	1476.97	47	1482.45	1470.00	-14	1,252	-1.12%
2020/09/11	6	1460.00	125	1445.52	1485.00	-119	1,248	-9.53%	大賣/鉅額交易
2020/09/10	24	1438.96	6	1452.50	1430.00	18	1,222	1.47%
2020/09/09	27	1412.22	37	1419.32	1430.00	-10	1,203	-0.83%
2020/09/08	64	1456.80	1	1485.00	1480.00	63	1,184	5.32%
2020/09/07	11	1400.91	6	1443.33	1375.00	5	1,175	0.43%
2020/09/04	67	1569.33	86	1549.42	1525.00	-19	1,161	-1.64%
2020/09/03	4	1701.25	29	1697.41	1690.00	-25	1,145	-2.18%
2020/09/02	19	1704.47	37	1706.08	1700.00	-18	1,140	-1.58%
2020/09/01	43	1670.00	38	1690.00	1665.00	5	1,135	0.44%
2020/08/31	4	1783.75	6	1805.00	1765.00	-2	1,114	-0.18%
2020/08/28	11	1764.55	2	1760.00	1760.00	9	1,069	0.84%
2020/08/27	13	1761.54	7	1792.86	1740.00	6	1,063	0.56%
2020/08/26	8	1776.88	3	1805.00	1775.00	5	1,069	0.47%
2020/08/25	16	1737.81	4	1725.00	1715.00	12	1,066	1.12%
2020/08/24	14	1757.14	3	1748.33	1765.00	11	1,062	1.04%
2020/08/21	0	0.00	38	1717.50	1685.00	-38	1,068	-3.55%
2020/08/20	9	1652.22	11	1693.18	1645.00	-2	1,076	-0.19%
2020/08/19	26	1740.00	11	1709.55	1700.00	15	1,068	1.40%
2020/08/18	35	1690.58	10	1725.50	1685.00	25	1,064	2.35%
2020/08/17	43	1775.81	20	1785.75	1780.00	23	1,051	2.19%
2020/08/14	6	1779.17	10	1814.00	1845.00	-4	1,045	-0.38%
2020/08/13	14.8	1794.66	16	1809.38	1775.00	-1.2	1,045	-0.11%
2020/08/12	4	1742.50	4	1715.00	1705.00	0	1,043	0.00%
2020/08/11	29	1752.42	32	1805.63	1800.00	-3	1,061	-0.28%
2020/08/10	25	1832.80	3	1860.00	1815.00	22	1,075	2.05%
2020/08/07	58	1933.97	1	1930.00	1950.00	57	1,094	5.21%
2020/08/06	2	1915.00	4	1930.00	1960.00	-2	1,106	-0.18%
2020/08/05	23	1874.57	4	1847.50	1885.00	19	1,113	1.71%
2020/08/04	2	1787.50	2	1797.50	1790.00	0	1,129	0.00%
2020/08/03	15	1816.33	3	1775.00	1780.00	12	1,133	1.06%
2020/07/31	4	1802.50	41	1814.02	1850.00	-37	1,133	-3.26%
2020/07/30	3	1808.33	1	1805.00	1805.00	2	1,131	0.18%
2020/07/29	6	1815.00	10	1815.00	1850.00	-4	1,136	-0.35%
2020/07/28	6	1770.00	14	1720.00	1750.00	-8	1,131	-0.71%
2020/07/27	4	1822.50	5	1818.00	1830.00	-1	1,158	-0.09%
2020/07/24	22	1755.91	20	1751.50	1720.00	2	1,176	0.17%
2020/07/23	8	1758.13	6	1744.17	1810.00	2	1,178	0.17%
2020/07/22	5	1707.00	4	1711.25	1685.00	1	1,174	0.09%
2020/07/21	46	1665.00	5	1694.00	1730.00	41	1,191	3.44%
2020/07/20	1	1575.00	6	1556.67	1600.00	-5	1,199	-0.42%
2020/07/17	20	1614.50	1	1605.00	1605.00	19	1,194	1.59%
2020/07/16	3	1605.00	11	1593.64	1620.00	-8	1,201	-0.67%
2020/07/15	22	1621.14	7	1630.00	1605.00	15	1,218	1.23%
2020/07/14	9	1710.00	126	1672.86	1665.00	-117	1,232	-9.49%	大賣/鉅額交易
2020/07/13	37	1725.41	93.1	1774.47	1710.00	-56.1	1,239	-4.53%
2020/07/10	125	1734.16	103	1734.22	1735.00	22	1,243	1.77%	大買/大賣/
2020/07/09	10	1717.50	43	1717.79	1720.00	-33	1,256	-2.63%
2020/07/08	100	1678.30	14	1695.36	1680.00	86	1,272	6.76%
2020/07/07	85	1703.00	58	1725.60	1685.00	27	1,270	2.13%
2020/07/06	21	1724.29	6	1700.83	1720.00	15	1,261	1.19%
2020/07/03	4	1586.25	4	1592.50	1585.00	0	1,251	0.00%
2020/07/02	2	1520.00	7	1535.00	1550.00	-5	1,250	-0.40%
2020/07/01	11	1513.18	3	1518.33	1530.00	8	1,256	0.64%
2020/06/30	7	1475.00	8	1463.13	1435.00	-1	1,258	-0.08%
2020/06/29	8	1501.88	39	1457.05	1455.00	-31	1,279	-2.42%
2020/06/24	47.1	1506.26	80	1497.00	1560.00	-32.9	1,288	-2.55%
2020/06/23	54	1438.70	1	1440.00	1425.00	53	1,314	4.03%
2020/06/22	22	1404.55	41	1411.19	1460.00	-19	1,330	-1.43%
2020/06/19	37	1366.22	1	1365.02	1365.00	36	1,347	2.67%
2020/06/18	6	1427.50	5	1413.00	1420.00	1	1,353	0.07%
2020/06/17	2	1325.00	7	1331.43	1330.00	-5	1,358	-0.37%
2020/06/16	30	1357.33	1	1355.01	1360.00	29	1,385	2.09%
2020/06/15	13	1339.62	66	1326.06	1300.00	-53	1,403	-3.78%
2020/06/12	48	1348.75	3	1375.00	1370.00	45	1,418	3.17%
2020/06/11	55	1331.00	76	1323.16	1325.00	-21	1,432	-1.47%
2020/06/10	35	1272.86	2	1272.50	1280.00	33	1,425	2.32%
2020/06/09	17	1152.36	0	0.00	1165.00	17	1,443	1.18%
2020/06/08	2	1145.00	5	1142.00	1145.00	-3	1,488	-0.20%
2020/06/05	1	1085.00	12	1092.92	1120.00	-11	1,523	-0.72%
2020/06/04	13	1090.77	7	1105.00	1085.00	6	1,543	0.39%
2020/06/03	23	1122.83	37	1119.87	1125.00	-14	1,559	-0.90%
2020/06/02	48	1102.71	10	1145.50	1090.00	38	1,567	2.42%
2020/06/01	11.5	1195.87	4	1201.25	1200.00	7.5	1,576	0.48%
2020/05/29	21	1148.10	21	1145.24	1135.00	0	1,575	0.00%
2020/05/28	52	1144.52	1	1170.00	1170.00	51	1,595	3.20%
2020/05/27	61	1150.90	3	1133.33	1115.00	58	1,589	3.65%
2020/05/26	18	1187.78	2	1180.00	1185.00	16	1,582	1.01%
2020/05/25	52	1165.19	32	1159.22	1170.00	20	1,592	1.26%
2020/05/22	34	1155.15	33	1128.64	1170.00	1	1,620	0.06%
2020/05/21	4	1152.50	17	1144.41	1145.00	-13	1,605	-0.81%
2020/05/20	17	1135.00	51	1145.20	1165.00	-34	1,598	-2.13%
2020/05/19	26	1097.89	26	1100.58	1105.00	0	1,597	0.00%
2020/05/18	17	1081.77	6	1062.50	1100.00	11	1,591	0.69%
2020/05/15	22	1017.27	70	1001.96	1050.00	-48	1,579	-3.04%
2020/05/14	37	960.97	87	961.95	956.00	-50	1,561	-3.20%
2020/05/13	69	953.23	55	951.02	968.00	14	1,554	0.90%
2020/05/12	221	912.33	12	909.25	930.00	209	1,556	13.43%	大買/鉅額交易
2020/05/11	141	895.65	46	895.80	918.00	95	1,553	6.11%	大買/
2020/05/08	1	856.00	40	849.63	866.00	-39	1,543	-2.53%
2020/05/07	13	850.69	39	847.28	846.00	-26	1,545	-1.68%
2020/05/06	2	859.50	26	847.19	854.00	-24	1,561	-1.54%
2020/05/05	2	867.50	49	860.16	852.00	-47	1,567	-3.00%
2020/05/04	0	0.00	24	835.13	846.00	-24	1,566	-1.53%
2020/04/30	22	838.55	80	838.76	838.00	-58	1,567	-3.70%
2020/04/29	22	856.55	64	851.13	876.00	-42	1,541	-2.73%
2020/04/28	43	830.60	36	799.36	831.00	7	1,530	0.46%
2020/04/27	14	794.29	5	788.20	799.00	9	1,530	0.59%
2020/04/24	59	784.32	2	775.00	783.00	57	1,542	3.70%
2020/04/23	30	758.97	2	746.50	761.00	28	1,543	1.81%
2020/04/22	1	748.00	1	726.00	748.00	0	1,530	0.00%
2020/04/21	1	736.00	4	742.25	736.00	-3	1,538	-0.20%
2020/04/20	1	752.00	0	0.00	753.00	1	1,543	0.06%
2020/04/17	12	737.25	71	730.76	737.00	-59	1,523	-3.87%
2020/04/16	0	0.00	2	752.00	730.00	-2	1,508	-0.13%
2020/04/15	61	753.46	17	755.24	758.00	44	1,492	2.95%
2020/04/14	127	762.20	18	741.50	774.00	109	1,475	7.39%	大買/鉅額交易
2020/04/13	7	714.14	76	757.03	706.00	-69	1,451	-4.75%
2020/04/10	11	791.18	18	789.44	779.00	-7	1,430	-0.49%
2020/04/09	15	796.47	15	800.47	778.00	0	1,423	0.00%
2020/04/08	19	806.74	4	788.75	787.00	15	1,420	1.06%
2020/04/07	72	803.85	68	801.07	786.00	4	1,417	0.28%
2020/04/01	29	782.14	2	788.00	788.00	27	1,389	1.94%
2020/03/31	26	782.08	9	785.11	770.00	17	1,375	1.24%
2020/03/30	3	798.67	5	787.60	802.00	-2	1,339	-0.15%
2020/03/27	15	770.40	3	782.00	780.00	12	1,316	0.91%
2020/03/26	2	694.50	50	730.28	743.00	-48	1,274	-3.77%
2020/03/25	0	0.00	25	713.24	701.00	-25	1,258	-1.99%
2020/03/24	48	672.54	24	695.75	698.00	24	1,230	1.95%
2020/03/23	6	599.67	11	623.36	635.00	-5	1,205	-0.41%
2020/03/20	55	660.13	336.1	656.17	626.00	-281.1	1,187	-23.67%	大賣/鉅額交易
2020/03/19	10	617.00	84	634.25	617.00	-74	1,161	-6.37%
2020/03/18	20	699.90	31	698.61	685.00	-11	1,139	-0.97%
2020/03/17	8	698.50	24	667.50	672.00	-16	1,118	-1.43%
2020/03/16	1	745.00	17	712.06	684.00	-16	1,085	-1.47%
2020/03/13	141	727.06	111	727.35	741.00	30	1,065	2.81%	大買/大賣/
2020/03/12	22	786.00	103	781.39	776.00	-81	1,039	-7.79%	大賣/
2020/03/11	3	898.67	53	878.02	801.00	-50	990	-5.05%
2020/03/10	40	850.08	4	840.00	859.00	36	949	3.79%
2020/03/09	9	857.22	14	849.86	832.00	-5	932	-0.54%
2020/03/06	7	898.71	8	882.25	900.00	-1	927	-0.11%
2020/03/05	164	878.31	305	861.48	882.00	-141	922	-15.29%	大買/大賣/鉅額交易
2020/03/04	33	799.67	4	819.00	802.00	29	899	3.22%
2020/03/03	14	827.50	44	814.52	827.00	-30	906	-3.31%
2020/03/02	74	773.58	0	0.00	771.00	74	880	8.40%
2020/02/27	16	781.00	11	798.64	779.00	5	870	0.57%
2020/02/26	51	792.18	11	799.00	785.00	40	862	4.64%
2020/02/25	289	781.28	19	791.00	785.00	270	847	31.86%	大買/鉅額交易
2020/02/24	0	0.00	75	813.00	813.00	-75	817	-9.18%
2020/02/20	40	900.95	30	896.57	903.00	10	823	1.21%
2020/02/19	8	912.25	8	906.63	902.00	0	819	0.00%
2020/02/17	52	950.10	4	932.75	925.00	48	801	5.99%
2020/02/14	1	959.00	0	0.00	951.00	1	785	0.13%
2020/02/13	33	941.36	16	955.19	952.00	17	784	2.17%
2020/02/12	13	959.31	1	941.00	959.00	12	776	1.54%
2020/02/11	11	911.36	9	910.00	910.00	2	754	0.27%
2020/02/10	25	900.00	35	907.94	900.00	-10	736	-1.36%
2020/02/07	8	919.88	10	911.80	910.00	-2	719	-0.28%
2020/02/06	17	903.76	3	878.00	958.00	14	705	1.98%
2020/02/05	4	854.25	2	867.50	871.00	2	689	0.29%
2020/02/04	6	830.83	3	819.00	813.00	3	671	0.45%
2020/02/03	2	798.00	0	0.00	804.00	2	660	0.30%
2020/01/31	61	795.69	1	798.00	798.00	60	651	9.21%
2020/01/30	2	783.00	1	781.00	766.00	1	648	0.15%
2020/01/20	2	797.00	7	815.14	818.00	-5	628	-0.80%
2020/01/17	73	786.51	46.1	789.46	788.00	26.9	605	4.44%
2020/01/16	3	751.00	1	770.00	769.00	2	584	0.34%
2020/01/15	6	702.83	13	708.15	707.00	-7	563	-1.24%
2020/01/14	228	711.00	12	715.75	709.00	216	563	38.35%	大買/鉅額交易
2020/01/13	30	708.67	4.8	700.07	723.00	25.2	551	4.56%
2020/01/10	0	0.00	15	661.20	658.00	-15	538	-2.79%
2020/01/09	9.1	653.78	6	659.33	658.00	3.1	543	0.56%
2020/01/08	13	628.54	25	621.68	635.00	-12	551	-2.17%
2020/01/07	9	614.56	4	614.50	615.00	5	549	0.91%
2020/01/06	11	617.82	40	622.15	616.00	-29	554	-5.23%
2020/01/03	1	637.00	58	636.50	632.00	-57	550	-10.35%
2020/01/02	3	639.00	35	642.09	639.00	-32	556	-5.75%
2019/12/31	6	657.00	3	646.00	657.00	3	569	0.53%
2019/12/30	11	644.91	3	650.00	650.00	8	571	1.40%
2019/12/27	3	638.00	3	635.00	635.00	0	580	0.00%
2019/12/26	4	636.75	20	636.80	635.00	-16	589	-2.71%
2019/12/25	8	632.13	3	633.00	633.00	5	592	0.84%
2019/12/24	5	627.20	0	0.00	629.00	5	602	0.83%
2019/12/23	4	622.50	4	627.00	627.00	0	610	0.00%
2019/12/19	3	612.00	3	624.00	612.00	0	625	0.00%
2019/12/18	2	639.00	0	0.00	640.00	2	622	0.32%
2019/12/16	1	634.53	1	624.00	624.00	0	646	0.01%
2019/12/13	4	625.00	3	635.00	625.00	1	669	0.15%
2019/12/12	9	622.22	6	626.00	628.00	3	672	0.45%
2019/12/11	20	628.55	9	624.44	630.00	11	669	1.64%
2019/12/10	1	608.00	7	603.43	602.00	-6	663	-0.90%
2019/12/09	1	607.00	13	607.15	607.00	-12	675	-1.78%
2019/12/06	1	611.00	6	606.67	606.00	-5	681	-0.73%
2019/12/05	0	0.00	5	609.20	606.00	-5	680	-0.73%
2019/12/04	5	603.00	24	604.92	614.00	-19	687	-2.77%
2019/12/03	5	602.40	13	600.46	606.00	-8	691	-1.16%
2019/12/02	16	587.50	5	596.20	601.00	11	684	1.61%
2019/11/29	4	567.75	3	568.00	567.00	1	665	0.15%
2019/11/28	3	579.33	67	579.30	581.00	-64	657	-9.73%
2019/11/27	13	588.92	5	581.20	581.00	8	663	1.21%
2019/11/26	16	545.75	3	551.00	551.00	13	651	2.00%
2019/11/25	3	544.00	8	540.63	544.00	-5	666	-0.75%
2019/11/22	7	551.00	9	544.33	545.00	-2	674	-0.30%
2019/11/21	15	553.47	17	546.00	551.00	-2	690	-0.29%
2019/11/20	16	552.69	7	555.00	555.00	9	705	1.27%
2019/11/19	7	545.00	11	533.91	545.00	-4	705	-0.57%
2019/11/18	108	543.41	11	540.36	532.00	97	711	13.63%	大買/
2019/11/15	7	544.00	7	545.00	545.00	0	723	0.00%
2019/11/14	2	534.00	1	539.00	538.00	1	725	0.14%
2019/11/13	1	529.00	2	525.00	532.00	-1	722	-0.14%
2019/11/12	36	532.11	0	0.00	533.00	36	725	4.96%
2019/11/11	69	522.07	8	528.63	529.00	61	723	8.43%
2019/11/05	0	0.00	3	508.33	504.00	-3	743	-0.40%
2019/11/01	7	495.50	7	491.00	491.00	0	744	0.00%
2019/10/31	6	490.00	12	495.83	490.00	-6	749	-0.80%
2019/10/29	0	0.00	1	504.00	502.00	-1	748	-0.13%
2019/10/28	8	501.50	6	498.50	498.50	2	741	0.27%
2019/10/25	28	500.00	0	0.00	500.00	28	744	3.76%
2019/10/24	6	496.00	28	492.48	490.00	-22	743	-2.96%
2019/10/23	6	490.00	10	495.25	490.00	-4	741	-0.54%
2019/10/22	50	505.26	2	508.00	503.00	48	739	6.49%
2019/10/21	7	513.00	7	525.86	512.00	0	739	0.00%
2019/10/18	6	533.00	7	528.57	533.00	-1	744	-0.13%
2019/10/17	7	526.29	17	525.35	537.00	-10	757	-1.32%
2019/10/16	13	524.54	13	521.85	522.00	0	755	0.00%
2019/10/15	6	503.00	8	512.25	503.00	-2	745	-0.27%
2019/10/14	6	513.00	9	515.33	518.00	-3	761	-0.39%
2019/10/09	0	0.00	7	498.43	500.00	-7	772	-0.91%
2019/10/08	7	496.43	6	498.00	495.50	1	783	0.13%
2019/10/07	7	503.71	26	501.40	508.00	-19	800	-2.37%
2019/10/04	13	498.04	14	493.61	496.00	-1	806	-0.12%
2019/10/03	1	493.00	0	0.00	492.50	1	804	0.12%
2019/10/02	11	491.73	8	492.81	493.00	3	799	0.38%
2019/10/01	7	480.00	6	483.00	480.00	1	799	0.13%
2019/09/27	1	478.00	5	481.80	485.00	-4	804	-0.50%
2019/09/26	7	490.57	28	490.25	488.50	-21	805	-2.61%
2019/09/25	6	486.17	31	484.31	486.00	-25	812	-3.08%
2019/09/24	3	481.17	10	479.60	479.50	-7	813	-0.86%
2019/09/23	4	480.00	79	478.03	480.00	-75	818	-9.16%
2019/09/20	4	472.00	8	473.50	477.00	-4	835	-0.48%
2019/09/19	58	466.08	10	462.50	464.00	48	854	5.62%
2019/09/18	158	454.10	16	455.06	454.50	142	850	16.70%	大買/鉅額交易
2019/09/17	6	474.50	14	476.25	469.00	-8	847	-0.94%
2019/09/16	9	478.56	14	481.86	478.50	-5	865	-0.58%
2019/09/12	57	483.72	6	483.67	486.00	51	874	5.83%
2019/09/11	12	484.67	33	484.91	485.50	-21	894	-2.35%
2019/09/10	8	475.69	15	479.30	475.00	-7	901	-0.78%
2019/09/09	0	0.00	1	490.50	488.00	-1	907	-0.11%
2019/09/06	9	484.72	5	488.20	484.50	4	923	0.43%
2019/09/05	5	498.10	4	501.00	498.00	1	930	0.11%
2019/09/04	66	502.29	4	508.00	508.00	62	937	6.61%
2019/09/03	5	497.40	4	505.00	496.50	1	964	0.10%
2019/09/02	7	504.79	18	501.14	509.00	-11	983	-1.12%
2019/08/30	21	509.86	8	503.88	505.00	13	992	1.31%
2019/08/29	8	489.00	12	483.96	489.00	-4	992	-0.40%
2019/08/28	9	476.50	4	482.50	479.00	5	997	0.50%
2019/08/27	2	494.75	1	492.50	489.00	1	994	0.10%
2019/08/26	28	489.43	49	497.37	481.00	-21	1,022	-2.05%
2019/08/23	8	522.00	62	537.53	518.00	-54	1,029	-5.24%
2019/08/22	8	556.00	5	566.60	551.00	3	1,040	0.29%
2019/08/21	11	580.73	7	570.00	570.00	4	1,035	0.39%
2019/08/20	4	570.00	24	576.50	570.00	-20	1,034	-1.93%
2019/08/19	14	569.86	4	571.00	571.00	10	1,027	0.97%
2019/08/16	0	0.00	2	553.50	555.00	-2	1,030	-0.19%
2019/08/15	2	529.50	12	525.75	545.00	-10	1,040	-0.96%
2019/08/14	12	554.67	7	554.86	556.00	5	1,055	0.47%
2019/08/13	0	0.00	1	550.00	550.00	-1	1,060	-0.09%
2019/08/12	16	577.06	156	560.60	566.00	-140	1,052	-13.30%	大賣/鉅額交易
2019/08/08	33	543.58	16	543.75	538.00	17	1,028	1.65%
2019/08/07	71	531.14	4	528.50	526.00	67	1,029	6.51%
2019/08/06	1	530.00	12	528.50	537.00	-11	1,028	-1.07%
2019/08/02	0	0.00	7	514.71	530.00	-7	1,031	-0.68%
2019/08/01	47	524.79	0	0.00	524.00	47	1,033	4.55%
2019/07/31	34	527.18	5	533.20	535.00	29	1,030	2.81%
2019/07/30	20	525.00	7	530.71	525.00	13	1,026	1.27%
2019/07/29	0	0.00	2	536.00	537.00	-2	1,025	-0.20%
2019/07/26	2	525.50	1	523.00	522.00	1	1,022	0.10%
2019/07/25	0	0.00	24	538.25	535.00	-24	1,030	-2.33%
2019/07/24	2	535.50	16	536.19	537.00	-14	1,029	-1.36%
2019/07/23	5	531.60	3	538.00	536.00	2	1,040	0.19%
2019/07/22	5	533.00	0	0.00	532.00	5	1,036	0.48%
2019/07/19	7	549.57	3	546.67	539.00	4	1,034	0.39%
2019/07/18	2	556.00	1	552.00	553.00	1	1,019	0.10%
2019/07/17	2	560.00	1	562.00	562.00	1	1,014	0.10%
2019/07/16	1	555.00	18	555.44	555.00	-17	1,009	-1.68%
2019/07/15	10	550.10	1	552.00	552.00	9	995	0.90%
2019/07/12	55	523.09	17	521.65	532.00	38	974	3.90%
2019/07/11	87	532.44	38	524.11	520.00	49	965	5.07%
2019/07/10	15	519.20	3	514.33	517.00	12	953	1.26%
2019/07/09	2	491.00	2	495.25	490.00	0	936	0.00%
2019/07/08	1	503.00	1	500.00	500.00	0	934	0.00%
2019/07/05	2	494.75	3	500.67	503.00	-1	935	-0.11%
2019/07/04	6	498.42	3	497.33	493.00	3	930	0.32%
2019/07/03	17	492.85	106	494.71	498.00	-89	928	-9.58%	大賣/
2019/07/02	102	491.22	4	491.50	493.00	98	924	10.60%	大買/
2019/07/01	1	498.00	1	512.00	504.00	0	928	0.00%
2019/06/28	2	482.00	1	488.00	484.00	1	923	0.11%
2019/06/27	10	487.40	1	486.00	486.00	9	919	0.98%
2019/06/26	123	464.79	8	449.19	474.00	115	902	12.75%	大買/鉅額交易
2019/06/25	1	464.00	1	460.00	460.00	0	875	0.00%
2019/06/24	60	464.00	7	461.07	464.00	53	865	6.12%
2019/06/21	6	465.58	2	466.50	452.00	4	854	0.47%
2019/06/20	9	482.06	3	484.50	482.00	6	833	0.72%
2019/06/19	29	482.09	158	474.85	481.50	-129	837	-15.41%	大賣/鉅額交易
2019/06/18	50	463.42	48	473.79	461.00	2	824	0.24%
2019/06/17	22	470.95	0	0.00	480.00	22	839	2.62%
2019/06/14	96	483.01	3	492.50	480.00	93	840	11.06%
2019/06/13	11.1	496.22	4	495.00	496.00	7.1	830	0.86%
2019/06/12	5.1	509.64	37	508.03	508.00	-31.9	829	-3.85%
2019/06/11	57	507.68	11	519.36	520.00	46	825	5.57%
2019/06/10	25	510.90	76	504.70	491.00	-51	813	-6.27%
2019/06/06	4	496.50	37	496.93	487.50	-33	797	-4.14%
2019/06/05	7	522.86	174	528.22	513.00	-167	798	-20.93%	大賣/鉅額交易
2019/06/04	50	521.48	2	521.00	519.00	48	807	5.95%
2019/06/03	19	542.95	5	551.00	543.00	14	806	1.74%
2019/05/31	15	558.13	2	562.50	562.00	13	809	1.61%
2019/05/30	8	536.00	2	533.50	532.00	6	778	0.77%
2019/05/29	104	513.13	3	526.67	531.00	101	763	13.24%	大買/鉅額交易
2019/05/27	0	0.00	6	474.75	486.00	-6	762	-0.79%
2019/05/24	1	483.50	0	0.00	486.00	1	775	0.13%
2019/05/23	2	471.25	3	476.17	481.50	-1	774	-0.13%
2019/05/22	1	472.00	8	473.00	473.00	-7	781	-0.90%
2019/05/21	22	433.52	12	441.54	454.00	10	782	1.28%
2019/05/20	91	455.43	96	453.02	451.00	-5	770	-0.65%
2019/05/17	13	491.19	1	496.50	489.00	12	769	1.56%
2019/05/16	0	0.00	2	503.75	499.50	-2	782	-0.26%
2019/05/15	2	505.00	2	507.00	510.00	0	786	0.00%
2019/05/14	34	497.37	6	496.17	496.00	28	802	3.49%
2019/05/13	1	506.00	4	498.25	501.00	-3	820	-0.37%
2019/05/10	28	494.20	5	493.40	499.00	23	831	2.76%
2019/05/09	3	509.67	5	506.60	500.00	-2	850	-0.24%
2019/05/08	2	526.50	1	521.00	528.00	1	865	0.12%
2019/05/07	0	0.00	14	530.29	531.00	-14	878	-1.59%
2019/05/06	0	0.00	4	523.25	521.00	-4	899	-0.44%
2019/05/03	1	543.00	16	547.88	543.00	-15	936	-1.60%
2019/05/02	1	535.00	192	543.79	549.00	-191	939	-20.32%	大賣/鉅額交易
2019/04/30	10	532.50	1	532.00	534.00	9	931	0.97%
2019/04/29	82	517.11	3	517.00	530.00	79	937	8.43%
2019/04/26	77	538.97	4	540.00	539.00	73	928	7.86%
2019/04/25	26	547.42	2	549.50	549.00	24	934	2.57%
2019/04/24	0	0.00	2	555.00	554.00	-2	938	-0.21%
2019/04/23	5	569.20	0	0.00	568.00	5	952	0.52%
2019/04/19	2	568.00	0	0.00	556.00	2	974	0.21%
2019/04/18	0	0.00	2	560.00	551.00	-2	976	-0.20%
2019/04/16	52	549.19	13	545.38	550.00	39	983	3.97%
2019/04/15	1	560.00	2	559.50	560.00	-1	977	-0.10%
2019/04/12	8	549.88	1	549.00	549.00	7	984	0.71%
2019/04/11	6	552.33	1	553.00	550.00	5	995	0.50%
2019/04/10	14	565.14	0	0.00	563.00	14	991	1.41%
2019/04/09	5	576.00	21	576.48	576.00	-16	998	-1.60%
2019/04/08	5	605.60	0	0.00	595.00	5	999	0.50%
2019/04/02	1	591.00	0	0.00	589.00	1	980	0.10%
2019/04/01	4	570.00	0	0.00	569.00	4	971	0.41%
2019/03/29	0	0.00	2	557.50	565.00	-2	968	-0.21%
2019/03/27	11	563.27	0	0.00	563.00	11	976	1.13%
2019/03/26	1	560.00	49	562.10	555.00	-48	982	-4.88%
2019/03/25	40	575.45	0	0.00	576.00	40	972	4.11%
2019/03/21	0	0.00	2	577.50	581.00	-2	961	-0.21%
2019/03/20	1	585.00	6	592.50	577.00	-5	962	-0.52%
2019/03/19	72	550.19	1	538.00	563.00	71	940	7.55%
2019/03/18	104	541.88	1	538.00	544.00	103	933	11.04%	大買/鉅額交易
2019/03/15	51	526.14	87	520.63	529.00	-36	929	-3.87%
2019/03/14	1	543.00	31	540.16	540.00	-30	919	-3.26%
2019/03/13	31	537.06	48	547.52	536.00	-17	924	-1.84%
2019/03/12	1	564.00	12	563.08	560.00	-11	921	-1.19%
2019/03/11	0	0.00	7	563.00	556.00	-7	958	-0.73%
2019/03/07	0	0.00	3	541.67	533.00	-3	944	-0.32%
2019/03/06	0	0.00	2	555.50	551.00	-2	942	-0.21%
2019/03/05	1	585.00	2	577.00	576.00	-1	946	-0.11%
2019/03/04	0	0.00	50	574.32	570.00	-50	958	-5.22%
2019/02/27	0	0.00	28	583.71	586.00	-28	970	-2.88%
2019/02/26	8	578.25	1	566.00	566.00	7	965	0.72%
2019/02/25	67	586.66	0	0.00	586.00	67	973	6.88%
2019/02/20	0	0.00	1	619.00	619.00	-1	1,004	-0.10%
2019/02/19	0	0.00	32	639.09	638.00	-32	1,017	-3.14%
2019/02/18	0	0.00	18	651.39	631.00	-18	1,032	-1.74%
2019/02/15	0	0.00	29	635.86	629.00	-29	1,067	-2.72%
2019/02/14	8	660.75	15	654.13	648.00	-7	1,116	-0.63%
2019/02/13	4	659.50	49	637.63	668.00	-45	1,150	-3.91%
2019/02/12	54	618.67	35	622.71	621.00	19	1,157	1.64%
2019/02/11	54	626.85	22	621.09	638.00	32	1,165	2.74%
2019/01/30	11	571.18	4	588.00	598.00	7	1,175	0.60%
2019/01/29	2	564.50	11	554.91	553.00	-9	1,177	-0.76%
2019/01/28	17	574.82	6	581.67	566.00	11	1,176	0.93%
2019/01/25	1	609.00	21	604.71	589.00	-20	1,190	-1.68%
2019/01/24	50	607.54	0	0.00	614.00	50	1,198	4.17%
2019/01/23	14	572.43	3	550.67	575.00	11	1,191	0.92%
2019/01/18	1	542.00	1	541.00	545.00	0	1,277	0.00%
2019/01/17	5	549.20	2	548.00	541.00	3	1,296	0.23%
2019/01/16	6	555.00	10	544.60	556.00	-4	1,323	-0.30%
2019/01/15	3	541.33	24	541.08	546.00	-21	1,329	-1.58%
2019/01/14	16	527.81	2	527.00	540.00	14	1,339	1.05%
2019/01/11	1	506.00	24	508.29	506.00	-23	1,344	-1.71%
2019/01/10	2	504.00	68	506.35	505.00	-66	1,349	-4.89%
2019/01/09	3	506.00	1	498.00	507.00	2	1,361	0.15%
2019/01/08	3	495.50	0	0.00	492.50	3	1,378	0.22%
2019/01/07	0	0.00	39	485.10	481.50	-39	1,396	-2.79%
2019/01/04	0	0.00	10	450.00	481.00	-10	1,415	-0.71%
2019/01/03	1	473.00	2	463.75	469.00	-1	1,432	-0.07%
2019/01/02	0	0.00	1	501.00	499.00	-1	1,439	-0.07%
2018/12/28	0	0.00	16	511.63	500.00	-16	1,451	-1.10%
2018/12/25	1	481.00	2	483.25	483.00	-1	1,508	-0.07%
2018/12/24	0	0.00	12	495.75	489.50	-12	1,514	-0.79%
2018/12/21	15	488.80	0	0.00	504.00	15	1,543	0.97%
2018/12/20	1	489.00	0	0.00	482.50	1	1,540	0.06%
2018/12/19	3	502.00	25	499.84	500.00	-22	1,537	-1.43%
2018/12/14	0	0.00	4	483.88	493.00	-4	1,561	-0.26%
2018/12/13	13	490.08	3	484.00	484.00	10	1,575	0.63%
2018/12/12	4	478.63	0	0.00	477.50	4	1,575	0.25%
2018/12/06	25	460.80	15	451.67	458.50	10	1,587	0.63%
2018/12/05	0	0.00	22	469.70	474.50	-22	1,590	-1.38%
2018/12/04	87	521.68	2	523.50	489.00	85	1,592	5.34%
2018/12/03	10	498.45	1	505.00	494.50	9	1,561	0.58%
2018/11/30	10	487.70	1	492.00	492.00	9	1,555	0.58%
2018/11/29	10	491.35	0	0.00	485.50	10	1,566	0.64%
2018/11/28	19	489.47	1	488.50	480.00	18	1,567	1.15%
2018/11/27	67	476.66	4	476.25	484.00	63	1,573	4.00%
2018/11/26	3	475.50	1	469.50	475.00	2	1,567	0.13%
2018/11/23	1	457.00	1	463.00	447.50	0	1,559	0.00%
2018/11/22	1	466.00	0	0.00	462.00	1	1,551	0.06%
2018/11/21	2	447.25	0	0.00	463.00	2	1,551	0.13%
2018/11/19	6	462.75	4	461.75	479.50	2	1,515	0.13%
2018/11/16	5	449.20	3	441.00	448.00	2	1,488	0.13%
2018/11/15	11	445.05	4	440.00	448.00	7	1,464	0.48%
2018/11/14	11	438.45	3	440.00	441.00	8	1,445	0.55%
2018/11/13	35	444.40	20	417.30	443.50	15	1,408	1.07%
2018/11/12	5	451.10	28	437.96	426.00	-23	1,343	-1.71%
2018/11/09	5	472.60	2	486.75	473.00	3	1,302	0.23%
2018/11/08	24	520.13	3	509.00	524.00	21	1,275	1.65%
2018/11/07	10	486.25	5	487.10	488.00	5	1,249	0.40%
2018/11/06	11	485.68	53	491.25	467.00	-42	1,228	-3.42%
2018/11/05	15	505.20	10	496.95	510.00	5	1,206	0.41%
2018/11/02	133	495.32	38	492.95	493.00	95	1,187	8.00%	大買/
2018/11/01	71	455.77	5	456.80	464.00	66	1,161	5.68%
2018/10/31	4	431.13	2	416.50	427.50	2	1,133	0.18%
2018/10/30	1	398.00	2	387.50	395.00	-1	1,105	-0.09%
2018/10/29	3	375.50	213	377.38	386.00	-210	1,093	-19.20%	大賣/鉅額交易
2018/10/26	6	394.75	6	403.75	386.00	0	1,059	0.00%
2018/10/25	4	414.75	19	413.55	412.00	-15	1,022	-1.47%
2018/10/24	45.5	455.68	4	454.63	457.50	41.5	1,004	4.13%
2018/10/23	1	449.50	10	455.60	433.00	-9	974	-0.92%
2018/10/22	188	448.94	71	444.66	451.00	117	980	11.94%	大買/鉅額交易
2018/10/19	56	440.20	16	427.88	471.50	40	960	4.17%
2018/10/18	4	431.00	8	441.13	429.00	-4	938	-0.43%
2018/10/17	5	454.40	12	457.25	441.00	-7	925	-0.76%
2018/10/16	36	460.06	0	0.00	449.50	36	909	3.96%
2018/10/15	11	449.73	17	432.03	440.00	-6	891	-0.67%
2018/10/12	6	440.25	9	434.00	448.00	-3	876	-0.34%
2018/10/11	4	398.88	12	395.75	407.50	-8	870	-0.92%
2018/10/09	21	409.48	2	412.50	419.00	19	855	2.22%
2018/10/08	20	433.70	2	420.75	421.50	18	849	2.12%
2018/10/05	7	446.50	0	0.00	446.50	7	839	0.83%
2018/10/04	5	447.20	24	444.67	452.00	-19	822	-2.31%
2018/10/03	9	471.56	49	477.02	465.00	-40	800	-5.00%
2018/10/02	0	0.00	1	493.00	506.00	-1	783	-0.13%
2018/10/01	61	505.13	23	508.26	497.50	38	778	4.88%
2018/09/28	19	560.21	3	552.00	537.00	16	763	2.10%
2018/09/26	0	0.00	0.1	534.00	534.00	-0.1	744	-0.02%
2018/09/25	0	0.00	2	536.00	542.00	-2	755	-0.26%
2018/09/21	1	496.00	3.6	530.44	540.00	-2.6	754	-0.34%
2018/09/20	1	502.00	2	492.25	499.00	-1	755	-0.13%
2018/09/19	0	0.00	9	511.56	514.00	-9	745	-1.21%
2018/09/18	8	521.88	8	519.63	512.00	0	733	0.00%
2018/09/17	0	0.00	3	561.33	561.00	-3	733	-0.41%
2018/09/14	5	540.40	0	0.00	541.00	5	737	0.68%
2018/09/13	10	569.60	16	558.13	558.00	-6	738	-0.81%
2018/09/12	6	536.83	0	0.00	540.00	6	739	0.81%
2018/09/11	7	530.00	69.1	528.18	543.00	-62.1	742	-8.36%
2018/09/10	0	0.00	4	513.00	508.00	-4	742	-0.54%
2018/09/07	1	526.00	89	526.30	510.00	-88	733	-12.00%
2018/09/06	0	0.00	47	550.60	550.00	-47	730	-6.43%
2018/09/05	2	572.00	6	558.50	550.00	-4	743	-0.54%
2018/09/04	1	561.00	7	562.86	566.00	-6	739	-0.81%
2018/09/03	23	554.57	47	543.28	573.00	-24	734	-3.27%
2018/08/31	0	0.00	40	524.38	534.00	-40	710	-5.63%
2018/08/30	0	0.00	6	530.17	513.00	-6	706	-0.85%
2018/08/29	0	0.00	16	516.00	513.00	-16	698	-2.29%
2018/08/28	54	510.44	40	495.43	513.00	14	708	1.98%
2018/08/27	0	0.00	10	481.50	483.50	-10	687	-1.45%
2018/08/24	1	445.50	1	441.50	447.00	0	680	0.00%
2018/08/22	0	0.00	2	440.50	443.00	-2	688	-0.29%
2018/08/21	67	433.49	3	434.17	430.00	64	687	9.31%
2018/08/20	26	438.94	34	439.38	440.00	-8	685	-1.17%
2018/08/16	0	0.00	5	502.00	486.00	-5	687	-0.73%
2018/08/15	0	0.00	1	501.00	501.00	-1	693	-0.14%
2018/08/14	9	490.17	0	0.00	498.00	9	692	1.30%
2018/08/13	2	482.00	2	484.50	477.00	0	688	0.00%
2018/08/10	4	488.25	1	488.00	494.00	3	684	0.44%
2018/08/09	0	0.00	4	480.13	480.00	-4	676	-0.59%
2018/08/08	0	0.00	1	480.00	470.00	-1	675	-0.15%
2018/08/06	6	471.92	3	465.17	474.50	3	675	0.44%
2018/08/03	83	473.37	290	466.76	461.00	-207	676	-30.62%	大賣/鉅額交易
2018/08/02	1	484.50	6	491.50	488.00	-5	661	-0.76%
2018/08/01	38	492.61	15	491.57	491.50	23	657	3.50%
2018/07/31	0	0.00	56	500.51	509.00	-56	655	-8.54%
2018/07/30	74	487.86	43	485.70	487.50	31	651	4.76%
2018/07/27	11	507.91	127	510.94	507.00	-116	644	-18.00%	大賣/鉅額交易
2018/07/26	0	0.00	3	503.33	499.50	-3	620	-0.48%
2018/07/25	0	0.00	1	495.00	485.00	-1	610	-0.16%
2018/07/23	50	479.66	13	478.12	477.00	37	612	6.04%
2018/07/20	11	495.91	8	487.69	492.00	3	615	0.49%
2018/07/19	0	0.00	9	490.28	479.50	-9	614	-1.47%
2018/07/18	7	508.43	9	505.67	503.00	-2	603	-0.33%
2018/07/17	33	524.42	0	0.00	521.00	33	581	5.68%
2018/07/16	22	500.14	1	505.00	505.00	21	568	3.69%
2018/07/13	3	474.67	1	474.00	472.50	2	554	0.36%
2018/07/12	1	456.00	1	448.00	464.00	0	555	0.00%
2018/07/11	0	0.00	2	459.00	459.50	-2	565	-0.35%
2018/07/10	3	446.00	30.1	456.88	446.00	-27.1	564	-4.79%
2018/07/09	3	465.00	32	455.80	465.00	-29	556	-5.21%
2018/07/06	4	451.63	57	440.06	452.00	-53	566	-9.36%
2018/07/05	0	0.00	17.2	445.66	453.50	-17.2	564	-3.04%
2018/07/04	2	458.50	0	0.00	459.50	2	563	0.35%
2018/07/03	105	467.14	6	467.08	465.00	99	560	17.66%	大買/
2018/07/02	0	0.00	20	468.65	453.00	-20	548	-3.64%
2018/06/29	3	487.00	39	480.82	487.00	-36	542	-6.63%
2018/06/28	1	450.50	1	457.00	445.00	0	524	0.00%
2018/06/27	6	459.00	4	464.00	450.00	2	519	0.38%
2018/06/26	0	0.00	34	461.63	457.00	-34	513	-6.63%
2018/06/25	2	478.00	0	0.00	478.00	2	502	0.40%
2018/06/22	50	460.02	5	440.00	458.00	45	500	8.99%
2018/06/21	3	458.00	30	454.65	455.00	-27	499	-5.40%
2018/06/20	7.5	428.60	8	425.13	430.00	-0.5	488	-0.10%
2018/06/19	123	448.91	150	443.51	450.00	-27	484	-5.57%	大買/大賣/
2018/06/14	21	439.17	4	422.00	422.00	17	472	3.60%
2018/06/13	29	429.38	1.6	429.10	436.00	27.4	471	5.81%
2018/06/12	66	407.39	46	402.16	417.00	20	483	4.14%
2018/06/11	3	379.50	0	0.00	379.50	3	472	0.63%
2018/06/08	1	390.50	5	391.40	389.00	-4	475	-0.84%
2018/06/07	3	398.50	86	400.20	398.50	-83	479	-17.31%
2018/06/06	4	388.25	93	386.33	389.50	-89	471	-18.88%
2018/06/05	24	391.69	1	378.50	390.00	23	462	4.97%
2018/06/01	4	369.63	155	369.95	369.50	-151	441	-34.18%	大賣/鉅額交易
2018/05/31	0.2	370.00	51	371.66	375.00	-50.8	440	-11.53%
2018/05/30	44	355.86	63	355.79	362.00	-19	429	-4.42%
2018/05/29	2	358.25	28	359.11	359.50	-26	431	-6.03%
2018/05/28	55	367.11	0	0.00	364.00	55	433	12.69%
2018/05/25	25	357.98	0	0.00	358.00	25	431	5.80%
2018/05/24	48	352.13	1	350.00	359.00	47	428	10.96%
2018/05/23	39	338.29	0	0.00	341.50	39	421	9.25%
2018/05/22	138	327.67	3	327.50	326.50	135	415	32.46%	大買/鉅額交易
2018/05/21	17	323.00	0	0.00	323.00	17	419	4.06%
2018/05/18	108	317.25	5	319.40	320.00	103	431	23.88%	大買/鉅額交易
2018/05/17	32	316.73	0	0.00	313.00	32	446	7.17%
2018/05/16	2	316.50	0	0.00	318.00	2	461	0.43%
2018/05/14	2	324.75	0	0.00	326.00	2	477	0.42%
2018/05/11	6	321.17	1	318.00	320.00	5	480	1.04%
2018/05/10	9	328.72	1	333.00	327.00	8	475	1.68%
2018/05/09	18	328.64	1	325.00	328.50	17	476	3.57%
2018/05/08	3	320.67	1	322.00	323.50	2	477	0.42%
2018/05/07	6	320.75	0	0.00	321.00	6	474	1.27%
2018/05/04	5	326.50	0	0.00	325.00	5	468	1.07%
2018/05/03	5	332.10	0	0.00	328.00	5	466	1.07%
2018/05/02	9	343.89	0	0.00	344.50	9	464	1.94%
2018/04/27	1	340.00	0	0.00	338.00	1	468	0.21%
2018/04/26	29	338.95	3	339.00	339.50	26	462	5.63%
2018/04/25	2	321.25	0	0.00	321.00	2	454	0.44%
2018/04/23	30	343.53	16	343.22	344.50	14	447	3.13%
2018/04/20	5	346.20	0	0.00	347.00	5	450	1.11%
2018/04/19	24	354.21	0	0.00	355.00	24	448	5.35%
2018/04/17	0	0.00	13	354.54	353.00	-13	453	-2.87%
2018/04/16	0	0.00	1	372.00	370.50	-1	445	-0.22%
2018/04/13	13	363.50	8	364.75	358.50	5	441	1.13%
2018/04/12	3	368.00	31	362.73	368.00	-28	441	-6.34%
2018/04/11	1	354.00	18	358.56	353.00	-17	441	-3.85%
2018/04/10	7	358.00	6	361.08	358.00	1	463	0.22%
2018/04/09	9	360.72	0	0.00	359.00	9	466	1.93%
2018/04/03	10	351.40	1	352.50	356.50	9	465	1.93%
2018/04/02	1	361.50	60	358.51	356.00	-59	466	-12.65%
2018/03/31	2	364.00	0	0.00	363.00	2	463	0.43%
2018/03/30	2	368.50	10	371.70	363.50	-8	465	-1.72%
2018/03/29	0	0.00	45	369.66	369.50	-45	467	-9.63%
2018/03/28	1	376.50	2	371.25	373.00	-1	467	-0.21%
2018/03/27	91	375.81	214	376.54	373.50	-123	469	-26.21%	大賣/鉅額交易
2018/03/26	7	380.86	8	376.06	382.00	-1	457	-0.22%
2018/03/23	2	360.00	28	361.57	359.50	-26	450	-5.77%
2018/03/22	20	373.40	37	371.55	374.00	-17	459	-3.70%
2018/03/20	18	368.11	0	0.00	370.00	18	475	3.78%
2018/03/19	9	363.78	2	365.00	365.50	7	486	1.44%
2018/03/16	118	362.75	5	366.40	360.00	113	483	23.38%	大買/鉅額交易
2018/03/15	11	347.55	0	0.00	347.00	11	463	2.38%
2018/03/14	45	351.26	1	339.50	352.00	44	486	9.05%
2018/03/13	9	338.00	0	0.00	338.00	9	492	1.83%
2018/03/12	100	336.79	48	334.91	335.50	52	487	10.67%
2018/03/08	6	340.00	0	0.00	340.00	6	495	1.21%
2018/03/07	18	336.36	1	332.50	336.00	17	496	3.42%
2018/03/06	8	333.88	20	332.08	334.50	-12	503	-2.38%
2018/03/05	0	0.00	1	339.50	338.50	-1	509	-0.20%
2018/03/02	0	0.00	1	332.00	338.00	-1	513	-0.19%
2018/03/01	6	333.00	105	331.19	333.00	-99	515	-19.21%	大賣/
2018/02/27	3	326.50	0	0.00	326.50	3	512	0.59%
2018/02/26	30	328.03	1	330.50	328.50	29	517	5.61%
2018/02/23	6	326.00	1	326.00	326.00	5	522	0.96%
2018/02/22	7	318.00	1	321.00	322.50	6	530	1.13%
2018/02/21	52	322.29	5	313.00	325.00	47	539	8.72%
2018/02/12	21	298.19	0	0.00	304.50	21	538	3.90%
2018/02/09	195	277.81	2	290.00	289.00	193	554	34.79%	大買/鉅額交易
2018/02/08	13	295.23	4	293.13	296.00	9	543	1.66%
2018/02/07	4	317.25	41	326.28	314.00	-37	532	-6.94%
2018/02/06	46	320.39	17	315.03	315.50	29	532	5.45%
2018/02/05	17	335.29	3	337.00	343.50	14	529	2.65%
2018/02/02	31	346.56	1	346.00	348.00	30	531	5.65%
2018/02/01	1	350.50	1	360.00	350.00	0	545	0.00%
2018/01/31	7	356.43	71	354.44	356.50	-64	563	-11.35%
2018/01/30	6	363.00	0	0.00	363.00	6	570	1.05%
2018/01/29	6	361.00	0	0.00	361.00	6	573	1.05%
2018/01/26	6	359.00	4	358.00	359.00	2	586	0.34%
2018/01/25	3	359.50	0	0.00	359.50	3	605	0.50%
2018/01/24	15	362.03	0	0.00	362.00	15	622	2.41%
2018/01/23	19	364.79	1	369.00	363.00	18	637	2.82%
2018/01/22	7	369.57	0	0.00	370.00	7	642	1.09%
2018/01/19	6	363.33	0	0.00	363.50	6	667	0.90%
2018/01/18	3	360.50	0	0.00	360.50	3	686	0.44%
2018/01/17	0	0.00	1	363.00	364.00	-1	720	-0.14%
2018/01/16	0	0.00	1	363.00	365.00	-1	726	-0.14%
2018/01/15	2	361.75	1	363.00	360.50	1	727	0.14%
2018/01/11	27	355.98	1	354.00	355.50	26	740	3.51%
2018/01/09	1	350.50	0	0.00	348.50	1	778	0.13%
2018/01/08	2	354.50	0	0.00	358.00	2	783	0.26%
2018/01/05	38	366.96	100	365.87	364.00	-62	791	-7.83%
2018/01/04	2	372.00	21	375.02	374.00	-19	787	-2.41%
2018/01/03	10	363.95	1	365.50	364.00	9	776	1.16%
2018/01/02	1	358.50	0	0.00	358.50	1	782	0.13%