祥碩 (5269)-統一券商分點個股進出

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
▼130
漲幅
-6.39%
成交量
825張
產業
上市半導體類股
485人加入追蹤

立即追蹤
本地時間:14:30

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－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/06	8.3	1975.82	8	1934.45	1905.00	0.3	1,091	0.03%
2024/05/03	53.8	2056.62	4	2057.46	2035.00	49.8	1,099	4.53%
2024/05/02	12	1992.90	2	1965.00	1980.00	10	1,105	0.90%
2024/04/30	0	1945.00	0	1928.33	1950.00	0	1,116	0.00%
2024/04/29	8.1	1958.17	2	1947.50	1945.00	6.1	1,150	0.53%
2024/04/26	1.6	1882.33	1	1904.41	1905.00	0.6	1,190	0.05%
2024/04/25	1	1839.98	29	1855.01	1835.00	-28	1,190	-2.35%
2024/04/24	4	1928.73	0	1985.00	1960.00	4	1,180	0.34%
2024/04/23	0	1780.00	23	1785.23	1815.00	-23	1,182	-1.95%
2024/04/22	0	1816.56	2.7	1849.06	1815.00	-2.7	1,184	-0.23%
2024/04/19	0	1961.67	2	1960.00	1920.00	-2	1,194	-0.17%
2024/04/18	0	2059.12	0	2070.00	2045.00	0	1,193	0.00%
2024/04/17	1.2	2128.33	4	2105.00	2070.00	-2.8	1,205	-0.23%
2024/04/16	2	2090.00	11	2141.76	2090.00	-9	1,217	-0.74%
2024/04/15	0	2220.00	20	2218.49	2195.00	-20	1,228	-1.63%
2024/04/12	2	2237.67	13	2300.00	2245.00	-11	1,236	-0.89%
2024/04/11	4	2356.28	5	2359.00	2335.00	-1	1,255	-0.08%
2024/04/10	0	2310.00	4.7	2318.21	2315.00	-4.7	1,253	-0.38%
2024/04/09	0	2383.33	11	2382.28	2390.00	-11	1,260	-0.87%
2024/04/08	5	2515.00	9	2523.89	2515.00	-4	1,254	-0.32%
2024/04/03	0	0.00	1	2530.00	2550.00	-1	1,251	-0.08%
2024/04/02	18	2513.61	9	2523.89	2535.00	9	1,255	0.72%
2024/04/01	0	0.00	1	2415.00	2465.00	-1	1,251	-0.08%
2024/03/29	79	2426.77	20	2382.50	2395.00	59	1,253	4.71%
2024/03/28	5	2291.00	4	2275.00	2310.00	1	1,236	0.08%
2024/03/27	13	2339.62	42	2310.24	2230.00	-29	1,241	-2.34%
2024/03/26	26	2301.73	9	2357.22	2295.00	17	1,233	1.38%
2024/03/25	8.1	2382.31	3	2326.67	2325.00	5.1	1,218	0.42%
2024/03/22	1	2195.00	0	0.00	2190.00	1	1,199	0.08%
2024/03/21	3	2195.00	7	2217.14	2195.00	-4	1,202	-0.33%
2024/03/20	0	2215.00	0	0.00	2200.00	0	1,208	0.00%
2024/03/19	2	2275.02	2.8	2242.34	2235.00	-0.8	1,223	-0.07%
2024/03/18	4	2280.00	1	2255.00	2300.00	3	1,253	0.24%
2024/03/15	7	2306.42	7	2290.00	2260.00	0	1,266	0.00%
2024/03/14	80	2278.75	2	2200.00	2260.00	78	1,266	6.16%
2024/03/13	2	2232.50	3.5	2253.39	2210.00	-1.5	1,288	-0.12%
2024/03/12	13	2351.54	4	2326.25	2290.00	9	1,304	0.69%
2024/03/11	1	2275.29	43	2179.42	2290.00	-42	1,294	-3.24%
2024/03/08	2	2150.00	34.4	2194.50	2190.00	-32.4	1,291	-2.51%
2024/03/07	0	2260.00	8.7	2255.30	2255.00	-8.7	1,294	-0.67%
2024/03/06	0	0.00	0	2385.00	2365.00	0	1,312	0.00%
2024/03/05	10	2411.47	8.4	2392.78	2425.00	1.7	1,319	0.13%
2024/03/04	2.6	2363.04	4	2361.25	2390.00	-1.4	1,333	-0.11%
2024/03/01	4	2385.00	2	2360.00	2375.00	2	1,334	0.15%
2024/02/29	7.3	2352.74	6	2280.83	2355.00	1.3	1,330	0.10%
2024/02/27	73	2285.27	9	2282.98	2250.00	64	1,327	4.82%
2024/02/26	12	2257.92	3	2253.33	2250.00	9	1,313	0.69%
2024/02/23	66.7	2248.34	4.3	2224.71	2280.00	62.5	1,314	4.75%
2024/02/22	61	2130.25	6	2130.00	2165.00	55	1,296	4.24%
2024/02/21	10	2091.50	7	2085.71	2065.00	3	1,286	0.23%
2024/02/20	26.4	2128.72	26	2071.92	2140.00	0.4	1,287	0.03%
2024/02/19	48	1972.60	30	1959.50	2005.00	18	1,260	1.43%
2024/02/16	10	1912.00	27	1944.82	1885.00	-17	1,246	-1.36%
2024/02/15	23	1967.17	31	1970.81	1985.00	-8	1,257	-0.64%
2024/02/05	23	1899.97	17	1893.24	1875.00	6	1,257	0.48%
2024/02/02	15	1963.67	17	1963.83	1940.00	-2	1,257	-0.16%
2024/02/01	25.5	1936.76	6.1	1902.01	1940.00	19.4	1,267	1.53%
2024/01/31	2	1830.05	7	1852.14	1860.00	-5	1,255	-0.40%
2024/01/30	12	1884.58	0	1895.00	1895.00	12	1,254	0.95%
2024/01/29	8	1833.75	19	1834.47	1835.00	-11	1,254	-0.88%
2024/01/26	4	1782.50	7.1	1811.33	1810.00	-3.1	1,273	-0.24%
2024/01/25	7	1850.71	9	1827.78	1820.00	-2	1,275	-0.16%
2024/01/24	6	1869.17	7.7	1847.16	1825.00	-1.7	1,275	-0.14%
2024/01/23	53	1908.96	24	1918.13	1895.00	29	1,281	2.26%
2024/01/22	30	1895.00	20	1853.50	1925.00	10	1,280	0.78%
2024/01/19	20.7	1938.09	22	1943.41	1920.00	-1.3	1,249	-0.11%
2024/01/18	31	1893.55	4.2	1874.26	1885.00	26.8	1,260	2.13%
2024/01/17	8	1875.00	16.5	1876.39	1870.00	-8.5	1,302	-0.65%
2024/01/16	21	1886.19	13	1876.15	1865.00	8	1,311	0.61%
2024/01/15	19.1	1920.18	11	1938.18	1955.00	8.1	1,314	0.62%
2024/01/12	10	1849.50	32	1855.47	1840.00	-22	1,325	-1.66%
2024/01/11	107	1917.80	16	1908.13	1910.00	91	1,323	6.88%	大買/
2024/01/10	26	1896.73	11	1877.27	1910.00	15	1,318	1.14%
2024/01/09	9.6	1822.39	7	1819.46	1860.00	2.6	1,309	0.20%
2024/01/08	10.6	1765.80	5.2	1752.66	1775.00	5.4	1,298	0.42%
2024/01/05	38	1719.08	31	1732.26	1730.00	7	1,298	0.54%
2024/01/04	4	1659.99	8	1648.75	1650.00	-4	1,282	-0.31%
2024/01/03	3	1673.34	4	1693.75	1660.00	-1	1,291	-0.07%
2024/01/02	3	1745.00	3	1815.00	1745.00	0	1,287	0.00%
2023/12/29	4	1797.50	3	1781.67	1815.00	1	1,316	0.08%
2023/12/28	7	1797.86	3	1800.00	1795.00	4	1,342	0.30%
2023/12/27	3	1809.99	4.6	1792.42	1810.00	-1.6	1,348	-0.12%
2023/12/26	5.6	1784.64	5.1	1771.10	1785.00	0.5	1,349	0.04%
2023/12/25	5	1757.00	6	1751.67	1755.00	-1	1,347	-0.07%
2023/12/22	0	1700.00	0	0.00	1740.00	0	1,344	0.00%
2023/12/21	5	1675.00	2.1	1639.41	1680.00	2.9	1,334	0.22%
2023/12/20	6	1630.00	11.2	1635.81	1630.00	-5.2	1,345	-0.39%
2023/12/19	12	1633.75	8	1616.88	1645.00	4	1,361	0.29%
2023/12/18	1	1640.02	1	1620.51	1640.00	0	1,377	0.00%
2023/12/15	1.1	1635.98	10.2	1663.59	1635.00	-9.1	1,392	-0.65%
2023/12/14	4.7	1688.17	10.2	1737.29	1685.00	-5.5	1,409	-0.39%
2023/12/13	11	1682.73	9	1682.78	1725.00	2	1,426	0.14%
2023/12/12	14	1601.07	1	1590.00	1590.00	13	1,424	0.91%
2023/12/11	1	1545.00	1	1560.00	1550.00	0	1,428	0.00%
2023/12/08	9	1565.56	15.1	1577.95	1570.00	-6.1	1,432	-0.43%
2023/12/07	15	1482.67	23	1481.74	1505.00	-8	1,403	-0.57%
2023/12/06	3	1468.37	0	0.00	1470.00	3	1,392	0.22%
2023/12/05	1	1435.81	21	1447.14	1435.00	-20	1,394	-1.43%
2023/12/04	5	1511.00	42.1	1501.44	1470.00	-37.1	1,394	-2.66%
2023/12/01	26	1508.08	16	1491.88	1515.00	10	1,383	0.72%
2023/11/30	16.2	1435.89	56	1438.39	1440.00	-39.8	1,364	-2.91%
2023/11/29	13.2	1481.78	24	1479.58	1455.00	-10.8	1,355	-0.80%
2023/11/28	30.1	1482.36	3	1476.67	1490.00	27.1	1,342	2.02%
2023/11/27	1	1425.00	2.9	1428.89	1425.00	-1.9	1,333	-0.14%
2023/11/24	1.1	1455.74	5.1	1473.74	1450.00	-4	1,337	-0.30%
2023/11/23	2	1522.51	5.2	1519.23	1505.00	-3.2	1,349	-0.24%
2023/11/22	12	1485.83	4	1483.75	1495.00	8	1,346	0.59%
2023/11/21	3	1506.67	1	1490.00	1495.00	2	1,341	0.15%
2023/11/20	2	1502.50	25	1519.20	1490.00	-23	1,337	-1.72%
2023/11/17	12	1527.92	20	1536.75	1525.00	-8	1,325	-0.60%
2023/11/16	1.1	1529.98	1.1	1500.95	1550.00	0.1	1,314	0.00%
2023/11/15	13.1	1511.07	13	1572.31	1500.00	0.1	1,301	0.01%
2023/11/14	41.8	1513.85	28	1479.66	1540.00	13.7	1,279	1.07%
2023/11/13	17.3	1445.30	7	1431.43	1445.00	10.3	1,246	0.83%
2023/11/10	6	1379.17	9	1360.56	1390.00	-3	1,228	-0.24%
2023/11/09	7	1396.43	40.2	1386.73	1360.00	-33.2	1,218	-2.72%
2023/11/08	23.4	1355.16	38.1	1348.07	1370.00	-14.7	1,191	-1.23%
2023/11/07	30.5	1336.76	26.2	1338.11	1350.00	4.3	1,195	0.36%
2023/11/06	9	1281.67	17	1282.06	1310.00	-8	1,198	-0.67%
2023/11/03	10.3	1253.73	93.7	1259.40	1235.00	-83.4	1,179	-7.07%
2023/11/02	41.7	1345.38	13	1315.77	1315.00	28.7	1,155	2.48%
2023/11/01	24.8	1314.94	33	1302.12	1310.00	-8.2	1,137	-0.72%
2023/10/31	15	1335.00	25	1365.00	1315.00	-10	1,125	-0.89%
2023/10/30	54	1358.61	28.3	1336.18	1345.00	25.7	1,110	2.31%
2023/10/27	25	1269.40	25	1257.40	1270.00	0	1,077	0.00%
2023/10/26	22.4	1264.35	78	1264.10	1240.00	-55.6	1,071	-5.19%
2023/10/25	173.5	1380.59	117.1	1351.28	1325.00	56.4	1,055	5.34%	大買/大賣/
2023/10/24	28	1256.97	19	1263.68	1270.00	9	1,018	0.88%
2023/10/23	7	1236.44	11.1	1255.45	1210.00	-4.1	1,010	-0.41%
2023/10/20	77	1255.59	53	1247.17	1265.00	24	1,006	2.39%
2023/10/19	12.2	1217.38	10	1196.98	1230.00	2.2	984	0.22%
2023/10/18	48	1222.92	40.1	1217.62	1210.00	7.9	993	0.80%
2023/10/17	25	1230.80	9	1226.67	1200.00	16	992	1.61%
2023/10/16	5.1	1211.77	10	1210.50	1200.00	-4.9	1,009	-0.49%
2023/10/13	9.2	1238.22	8.3	1248.22	1235.00	0.8	1,001	0.08%
2023/10/12	6.2	1248.39	8.1	1261.21	1250.00	-1.9	990	-0.19%
2023/10/11	20	1275.75	33	1283.79	1280.00	-13	980	-1.33%
2023/10/06	71.2	1260.56	19	1263.16	1250.00	52.2	975	5.35%
2023/10/05	61	1273.04	27	1261.30	1290.00	34	977	3.48%
2023/10/04	52.1	1177.25	28.3	1185.50	1235.00	23.8	948	2.51%
2023/10/03	65.1	1163.86	4	1161.27	1165.00	61.1	924	6.61%
2023/10/02	25.3	1139.82	126	1135.08	1135.00	-100.7	912	-11.03%	大賣/
2023/09/28	10.2	1175.20	7	1180.71	1155.00	3.2	899	0.36%
2023/09/27	10	1167.00	17	1150.00	1170.00	-7	898	-0.78%
2023/09/26	6	1167.50	8	1182.50	1160.00	-2	898	-0.22%
2023/09/25	12	1186.25	2	1162.50	1200.00	10	892	1.12%
2023/09/22	13	1154.23	3	1103.33	1185.00	10	878	1.14%
2023/09/21	19.1	1125.28	23	1133.26	1115.00	-3.9	861	-0.45%
2023/09/20	6	1197.50	9.1	1182.68	1165.00	-3.1	851	-0.36%
2023/09/19	20.1	1244.32	20.2	1261.27	1235.00	-0.1	851	-0.01%
2023/09/18	51	1278.12	68.2	1249.99	1265.00	-17.2	834	-2.06%
2023/09/15	68	1210.87	6.4	1204.89	1200.00	61.6	801	7.69%
2023/09/14	9.1	1087.38	7	1095.01	1105.00	2.1	770	0.27%
2023/09/13	7	1042.86	3	1025.00	1045.00	4	757	0.53%
2023/09/11	4.1	1005.37	4	1027.50	1005.00	0.1	758	0.01%
2023/09/08	11.1	1041.53	2	1012.50	1035.00	9.1	756	1.20%
2023/09/07	1	1030.00	1	1020.00	1030.00	0	760	0.00%
2023/09/06	1	1040.00	4	1036.25	1025.00	-3	755	-0.40%
2023/09/05	12	1031.17	3	994.14	1030.00	9	753	1.19%
2023/09/04	2.1	984.19	3	985.00	984.00	-0.9	743	-0.12%
2023/09/01	6.1	990.49	4	982.75	981.00	2.1	747	0.28%
2023/08/30	8	975.25	2	985.50	965.00	6	738	0.81%
2023/08/29	17	969.00	9	946.22	968.00	8	731	1.09%
2023/08/28	16	921.63	1	900.55	934.00	15	713	2.10%
2023/08/25	1	870.00	3.1	885.98	870.00	-2.1	715	-0.29%
2023/08/24	2	928.50	1	918.98	918.00	1	736	0.13%
2023/08/23	1	892.00	1	894.14	892.00	0	746	0.00%
2023/08/22	0	0.00	0	896.00	896.00	0	755	0.00%
2023/08/21	0	0.00	1	902.00	905.00	-1	765	-0.13%
2023/08/18	1	906.00	2	903.50	900.00	-1	772	-0.13%
2023/08/17	4	898.50	2.1	877.10	902.00	1.9	789	0.24%
2023/08/16	2.3	877.29	3.3	864.90	878.00	-1	796	-0.12%
2023/08/15	3	872.33	2.1	853.40	872.00	1	809	0.12%
2023/08/14	1	850.00	1	848.04	850.00	0	819	0.00%
2023/08/11	1	847.91	23	849.48	848.00	-22	834	-2.63%
2023/08/10	3.1	866.53	4	917.00	863.00	-0.9	835	-0.11%
2023/08/09	1	944.00	33	951.30	954.00	-32	832	-3.84%
2023/08/08	2	947.50	3	951.33	942.00	-1	863	-0.12%
2023/08/07	0	0.00	1	975.00	977.00	-1	871	-0.11%
2023/08/04	1	979.00	0	0.00	975.00	1	875	0.11%
2023/08/02	2	967.50	9	977.56	953.00	-7	874	-0.80%
2023/08/01	3	957.00	5	972.40	957.00	-2	870	-0.23%
2023/07/31	6	991.50	2.1	993.85	983.00	4	878	0.45%
2023/07/28	21.2	993.74	2	983.00	995.00	19.2	875	2.19%
2023/07/27	12	974.67	20	973.15	965.00	-8	873	-0.92%
2023/07/26	4.1	953.84	4	958.00	930.00	0.1	870	0.01%
2023/07/25	5	983.21	7	997.86	990.00	-2	859	-0.23%
2023/07/24	2	946.57	1	946.00	945.00	1	853	0.12%
2023/07/21	5	963.80	3	963.00	967.00	2	852	0.23%
2023/07/20	1	1005.00	2	1022.50	985.00	-1	850	-0.12%
2023/07/19	7.1	1062.57	10	1068.50	1035.00	-2.9	843	-0.34%
2023/07/18	1	1015.00	0.3	1010.00	1005.00	0.7	834	0.08%
2023/07/17	1	998.00	1	1005.00	995.00	0	835	0.00%
2023/07/14	5	1002.80	3	1001.67	1005.00	2	841	0.24%
2023/07/13	2.1	989.94	4	996.00	975.00	-1.9	840	-0.23%
2023/07/12	0	1008.71	3	1008.33	998.00	-3	832	-0.36%
2023/07/11	3	1046.67	11	1051.36	1030.00	-8	830	-0.96%
2023/07/10	8	1077.50	3	1070.00	1060.00	5	830	0.60%
2023/07/07	5	1060.00	0	0.00	1065.00	5	836	0.60%
2023/07/06	15	1078.00	0	0.00	1075.00	15	854	1.76%
2023/07/05	4	1076.25	0	0.00	1070.00	4	865	0.46%
2023/07/04	4	1073.75	0	0.00	1070.00	4	871	0.46%
2023/07/03	3	1060.00	5	1060.00	1055.00	-2	891	-0.22%
2023/06/30	7	1045.71	7	1047.86	1055.00	0	892	0.00%
2023/06/29	20	1050.50	4	1046.25	1045.00	16	900	1.78%
2023/06/28	2	1037.50	9	1027.22	1025.00	-7	903	-0.78%
2023/06/27	0	1065.00	53	1038.96	1020.00	-53	901	-5.88%
2023/06/26	1	1085.46	4	1103.75	1090.00	-3	885	-0.34%
2023/06/21	0	0.00	7.1	1135.76	1135.00	-7.1	887	-0.80%
2023/06/20	0	0.00	2	1162.50	1170.00	-2	892	-0.22%
2023/06/19	0	0.00	1.1	1180.00	1180.00	-1.1	898	-0.12%
2023/06/16	21	1215.00	1	1235.00	1215.00	20	909	2.20%
2023/06/15	12	1246.67	3	1250.00	1230.00	9	923	0.97%
2023/06/14	24	1238.54	6	1225.00	1245.00	18	954	1.89%
2023/06/13	10	1213.00	4.4	1170.76	1225.00	5.6	974	0.58%
2023/06/12	6	1141.67	2	1125.00	1150.00	4	982	0.41%
2023/06/09	0	0.00	1.2	1133.33	1125.00	-1.2	997	-0.12%
2023/06/08	2	1150.00	37	1134.46	1140.00	-35	1,022	-3.42%
2023/06/07	1	1190.00	1	1175.00	1185.00	0	1,066	0.00%
2023/06/06	1	1169.65	0	1160.00	1170.00	1	1,093	0.09%
2023/06/05	1	1195.00	15.1	1170.96	1160.00	-14.1	1,097	-1.28%
2023/06/02	4	1186.25	2	1175.00	1180.00	2	1,097	0.18%
2023/06/01	0	0.00	37	1152.97	1155.00	-37	1,098	-3.37%
2023/05/31	3	1170.00	8	1154.38	1175.00	-5	1,103	-0.45%
2023/05/30	7.1	1182.83	26	1193.07	1170.00	-18.9	1,091	-1.73%
2023/05/29	7	1296.43	4	1283.94	1300.00	3	1,073	0.28%
2023/05/26	2	1245.00	2	1247.50	1245.00	0	1,071	0.00%
2023/05/25	21	1239.29	28	1230.01	1225.00	-7	1,088	-0.64%
2023/05/24	1	1245.00	2.1	1226.12	1245.00	-1.1	1,092	-0.10%
2023/05/23	32	1292.03	7	1283.57	1280.00	25	1,112	2.25%
2023/05/22	19.1	1241.73	3	1228.33	1250.00	16.1	1,107	1.45%
2023/05/19	5	1226.00	4	1218.73	1230.00	1	1,100	0.09%
2023/05/18	7	1210.00	1	1185.00	1180.00	6	1,090	0.55%
2023/05/17	6	1184.99	2	1187.50	1175.00	4	1,080	0.37%
2023/05/16	5.1	1205.97	6	1197.51	1200.00	-0.9	1,071	-0.08%
2023/05/15	4	1168.75	3	1163.33	1160.00	1	1,068	0.09%
2023/05/12	37	1157.16	5	1116.17	1170.00	32	1,063	3.01%
2023/05/11	5	1114.00	2	1100.00	1110.00	3	1,039	0.29%
2023/05/10	11	1082.29	1	1095.00	1080.00	10	1,047	0.96%
2023/05/09	0	0.00	1	1100.00	1110.00	-1	1,049	-0.10%
2023/05/05	3.1	1138.19	0	0.00	1140.00	3.1	1,065	0.29%
2023/05/04	11	1092.73	2	1100.00	1090.00	9	1,074	0.84%
2023/05/03	2	1110.00	4	1116.25	1110.00	-2	1,091	-0.18%
2023/05/02	23.1	1165.26	3.1	1166.63	1155.00	20	1,105	1.81%
2023/04/28	40	1130.25	1	1135.00	1135.00	39	1,110	3.51%
2023/04/27	12	1117.08	1	1090.00	1110.00	11	1,109	0.99%
2023/04/26	4.1	1112.32	4	1088.76	1120.00	0.1	1,114	0.01%
2023/04/25	6.4	1148.88	1	1149.90	1115.00	5.4	1,114	0.48%
2023/04/24	0	1181.43	0	0.00	1190.00	0	1,119	0.00%
2023/04/21	6	1232.50	11	1175.91	1170.00	-5	1,126	-0.44%
2023/04/20	0	0.00	0	1235.00	1225.00	0	1,124	0.00%
2023/04/19	6	1265.83	5	1260.00	1240.00	1	1,145	0.09%
2023/04/18	0	0.00	13.1	1272.29	1270.00	-13.1	1,148	-1.14%
2023/04/17	5	1289.99	18	1294.17	1270.00	-13	1,156	-1.12%
2023/04/14	10	1324.00	2	1330.00	1335.00	8	1,169	0.68%
2023/04/13	3	1309.93	3	1286.66	1275.00	0	1,164	0.00%
2023/04/12	14	1306.41	15.2	1317.31	1310.00	-1.1	1,157	-0.10%
2023/04/11	65	1320.31	4.1	1307.86	1330.00	60.9	1,148	5.30%
2023/04/10	4	1203.75	2	1202.50	1210.00	2	1,136	0.18%
2023/04/07	6	1158.33	3	1155.00	1175.00	3	1,125	0.27%
2023/04/06	34	1096.47	34	1120.15	1125.00	0	1,113	0.00%
2023/03/31	1	1155.00	0	0.00	1145.00	1	1,092	0.09%
2023/03/30	11	1154.55	10	1156.00	1145.00	1	1,095	0.09%
2023/03/29	1	1140.00	15	1116.67	1125.00	-14	1,097	-1.28%
2023/03/28	1	1155.00	9	1161.11	1155.00	-8	1,094	-0.73%
2023/03/27	1	1190.00	0	0.00	1190.00	1	1,089	0.09%
2023/03/24	3	1238.34	1	1210.00	1210.00	2	1,098	0.18%
2023/03/23	1	1210.00	0	0.00	1205.00	1	1,093	0.09%
2023/03/22	7	1195.71	1	1215.00	1195.00	6	1,091	0.55%
2023/03/21	4	1222.50	25	1225.80	1190.00	-21	1,084	-1.94%
2023/03/20	9	1247.78	0	1280.00	1260.00	9	1,071	0.84%
2023/03/17	6	1228.33	3.1	1243.32	1265.00	2.9	1,060	0.27%
2023/03/16	5	1147.00	8.1	1135.59	1165.00	-3.1	1,025	-0.30%
2023/03/15	6	1115.01	9	1136.67	1095.00	-3	1,011	-0.30%
2023/03/14	6	1107.50	2	1115.00	1090.00	4	1,014	0.39%
2023/03/13	3	1063.41	8	1071.25	1095.00	-5	1,015	-0.49%
2023/03/10	85	1105.18	103.1	1071.81	1095.00	-18.1	1,009	-1.79%	大賣/
2023/03/09	232	1043.86	68.1	1044.85	1045.00	163.9	996	16.44%	大買/鉅額交易
2023/03/08	0	944.00	0	0.00	951.00	0	1,012	0.00%
2023/03/07	0	950.00	0.1	951.09	961.00	-0.1	1,016	-0.01%
2023/03/06	1	957.00	5	950.20	955.00	-4	1,022	-0.39%
2023/03/03	1.1	961.60	4	988.00	954.00	-2.9	1,032	-0.28%
2023/03/02	1	998.63	1	980.00	980.00	0	1,033	0.00%
2023/03/01	5	984.00	7.1	997.39	996.00	-2.1	1,041	-0.20%
2023/02/24	9	993.66	3	1017.00	991.00	6	1,045	0.58%
2023/02/23	8	1011.25	4.1	1024.61	1015.00	3.9	1,046	0.37%
2023/02/22	2	980.00	5	977.60	972.00	-3	1,064	-0.28%
2023/02/21	2	999.98	1.1	980.79	1005.00	0.9	1,074	0.08%
2023/02/20	3	928.67	2	945.50	950.00	1	1,068	0.09%
2023/02/17	0	0.00	1.2	900.43	903.00	-1.2	1,100	-0.10%
2023/02/16	23	914.74	1	920.00	920.00	22	1,128	1.95%
2023/02/15	1	891.00	11	893.18	892.00	-10	1,161	-0.86%
2023/02/14	62	917.28	0	0.00	892.00	62	1,195	5.19%
2023/02/13	0	923.67	10	900.70	902.00	-10	1,204	-0.83%
2023/02/10	0	960.00	3	958.67	948.00	-3	1,213	-0.24%
2023/02/09	0	990.25	2	994.04	994.00	-2	1,212	-0.16%
2023/02/08	5	968.60	4	999.00	1010.00	1	1,210	0.08%
2023/02/07	1	947.00	0	932.00	949.00	1	1,200	0.08%
2023/02/06	0	0.00	1	912.00	917.00	-1	1,204	-0.08%
2023/02/03	21	964.95	2	964.00	964.00	19	1,202	1.58%
2023/02/02	6	936.67	3	927.67	961.00	3	1,193	0.25%
2023/02/01	10	913.60	47	907.30	908.00	-37	1,188	-3.11%
2023/01/31	10	878.58	34	867.91	893.00	-24	1,185	-2.02%
2023/01/30	37	885.59	1.1	878.11	888.00	35.9	1,176	3.05%
2023/01/17	2	808.00	10	805.70	808.00	-8	1,174	-0.68%
2023/01/16	10	802.40	4.2	797.90	810.00	5.8	1,175	0.49%
2023/01/13	3	784.57	3	775.00	777.00	0	1,169	0.00%
2023/01/12	7	812.57	8	804.13	792.00	-1	1,166	-0.09%
2023/01/11	3	803.00	5	801.40	805.00	-2	1,157	-0.17%
2023/01/10	4	781.97	8.1	781.70	799.00	-4	1,157	-0.35%
2023/01/09	58	797.88	5.1	795.02	785.00	52.9	1,149	4.60%
2023/01/06	1	765.00	2	766.47	771.00	-1	1,136	-0.09%
2023/01/05	0	750.00	2	762.00	754.00	-2	1,130	-0.18%
2023/01/04	47	755.26	6	753.33	750.00	41	1,122	3.65%
2023/01/03	41	706.49	3	705.67	714.00	38	1,104	3.44%
2022/12/30	2	674.01	6	683.67	670.00	-4	1,110	-0.36%
2022/12/29	2	681.00	5	682.00	681.00	-3	1,115	-0.27%
2022/12/28	4	692.25	1	700.00	687.00	3	1,135	0.27%
2022/12/27	2	714.50	2	721.50	718.00	0	1,140	0.00%
2022/12/26	0	713.00	0	0.00	707.00	0	1,146	0.00%
2022/12/23	2	707.05	1	709.00	717.00	1	1,150	0.09%
2022/12/21	0	0.00	1	703.00	704.00	-1	1,150	-0.09%
2022/12/20	1	683.02	1	681.00	683.00	0	1,144	0.00%
2022/12/19	0	0.00	0	712.00	707.00	0	1,148	0.00%
2022/12/16	2	694.00	0	0.00	717.00	2	1,159	0.17%
2022/12/15	0	0.00	0	714.71	711.00	0	1,157	0.00%
2022/12/14	0	0.00	0	720.00	723.00	0	1,159	0.00%
2022/12/13	0	708.00	0	0.00	701.00	0	1,170	0.00%
2022/12/12	0	700.25	1.9	698.33	711.00	-1.9	1,170	-0.16%
2022/12/09	0	714.25	40	717.53	713.00	-40	1,167	-3.43%
2022/12/08	1	704.00	1	702.00	704.00	0	1,163	0.00%
2022/12/07	1	708.08	0	0.00	706.00	1	1,162	0.09%
2022/12/06	5	744.40	52	737.59	733.00	-47	1,152	-4.08%
2022/12/05	5	774.20	3	775.00	773.00	2	1,129	0.18%
2022/12/02	2	782.50	3	784.03	785.00	-1	1,115	-0.09%
2022/12/01	5	779.20	3	772.39	770.00	2	1,099	0.18%
2022/11/30	1	744.06	1	741.00	741.00	0	1,067	0.00%
2022/11/29	1	747.00	1	739.00	739.00	0	1,026	0.00%
2022/11/28	5	751.20	3	754.33	747.00	2	1,019	0.20%
2022/11/25	4	757.75	1	751.00	751.00	3	1,018	0.29%
2022/11/24	1	733.00	1	749.00	749.00	0	1,010	0.00%
2022/11/23	1	743.00	3	732.33	719.00	-2	1,016	-0.20%
2022/11/22	1	741.00	1	727.00	732.00	0	1,012	0.00%
2022/11/21	4	748.00	6	749.01	738.00	-2	1,014	-0.20%
2022/11/18	27	749.48	5	751.20	741.00	22	1,002	2.19%
2022/11/17	1	734.00	3	736.33	734.00	-2	961	-0.21%
2022/11/16	1	737.00	2	721.50	738.00	-1	937	-0.11%
2022/11/15	37	732.95	56	731.77	732.00	-19	919	-2.07%
2022/11/14	56	709.16	1.1	694.22	713.00	54.9	880	6.24%
2022/11/11	8	641.88	14	643.71	649.00	-6	855	-0.70%
2022/11/10	29	613.72	13.1	618.28	601.00	15.9	827	1.92%
2022/11/09	2	652.00	7	659.14	660.00	-5	807	-0.62%
2022/11/08	2	652.50	3	642.49	625.00	-1	809	-0.13%
2022/11/07	0	0.00	1	624.00	621.00	-1	807	-0.12%
2022/11/03	2	603.50	1	602.00	602.00	1	814	0.12%
2022/11/02	1.1	610.73	3	590.03	610.00	-1.9	817	-0.23%
2022/11/01	2	581.02	0	0.00	581.00	2	806	0.25%
2022/10/31	3.1	596.46	2.2	584.35	582.00	0.9	803	0.11%
2022/10/28	2	590.50	4	590.25	588.00	-2	799	-0.25%
2022/10/27	1.2	569.70	3	571.40	597.00	-1.9	785	-0.24%
2022/10/26	7	549.86	6	551.00	547.00	1	766	0.13%
2022/10/25	0	575.00	0	0.00	555.00	0	758	0.00%
2022/10/24	1	596.00	2	597.00	596.00	-1	755	-0.13%
2022/10/21	1	579.00	1	579.00	579.00	0	758	0.00%
2022/10/20	0	600.00	5	607.80	610.00	-5	754	-0.66%
2022/10/19	0	0.00	1	616.51	616.00	-1	750	-0.14%
2022/10/18	1	614.19	0	0.00	622.00	1	738	0.14%
2022/10/17	0	0.00	2	622.00	633.00	-2	729	-0.27%
2022/10/14	18	652.94	0	0.00	639.00	18	726	2.48%
2022/10/13	0	0.00	0	645.00	626.00	0	722	0.00%
2022/10/12	2	647.99	2	637.00	645.00	0	717	0.00%
2022/10/11	0	0.00	5	659.00	652.00	-5	715	-0.70%
2022/10/07	2	719.84	1	715.00	713.00	1	715	0.14%
2022/10/06	3	743.00	3	728.67	737.00	0	709	0.00%
2022/10/05	4	744.25	2	731.19	736.00	2	721	0.27%
2022/10/04	1	713.00	1	702.96	704.00	0	716	0.00%
2022/10/03	2	664.00	5	661.20	665.00	-3	710	-0.42%
2022/09/30	5	654.60	0	0.00	664.00	5	709	0.70%
2022/09/29	1	648.00	0	656.00	646.00	1	709	0.14%
2022/09/28	0	665.00	0	0.00	641.00	0	710	0.00%
2022/09/27	1	679.00	0	0.00	678.00	1	709	0.14%
2022/09/26	1	698.00	1	681.00	670.00	0	708	0.00%
2022/09/23	0.1	713.33	1	716.00	706.00	-0.9	706	-0.13%
2022/09/22	0	732.00	0	0.00	748.00	0	695	0.00%
2022/09/21	0	0.00	4	750.29	752.00	-4	692	-0.58%
2022/09/20	2.1	764.12	0	0.00	757.00	2.1	696	0.30%
2022/09/19	0	795.00	0	0.00	795.00	0	691	0.00%
2022/09/16	0	816.00	46	813.76	805.00	-46	701	-6.56%
2022/09/14	0	831.00	0	0.00	833.00	0	716	0.00%
2022/09/13	15	861.47	3	855.67	859.00	12	715	1.68%
2022/09/12	3	846.67	1	852.00	851.00	2	718	0.28%
2022/09/07	3	823.00	0	0.00	817.00	3	724	0.41%
2022/09/06	1	831.00	0	0.00	831.00	1	719	0.14%
2022/09/05	1	845.97	3	843.00	840.00	-2	728	-0.27%
2022/09/02	56	878.30	1	876.00	872.00	55	726	7.58%
2022/09/01	0.1	909.07	2	905.00	890.00	-1.9	725	-0.26%
2022/08/31	1	932.00	0	935.33	935.00	1	721	0.13%
2022/08/30	0	927.32	12	923.58	918.00	-12	724	-1.65%
2022/08/29	1	960.10	1	961.00	962.00	0	712	0.00%
2022/08/26	0	0.00	1.1	983.65	990.00	-1.1	712	-0.15%
2022/08/25	1	969.00	0	0.00	960.00	1	706	0.14%
2022/08/24	0	0.00	1	966.00	960.00	-1	715	-0.14%
2022/08/23	1	950.00	0	0.00	967.00	1	723	0.14%
2022/08/22	0.1	979.31	1	993.00	972.00	-0.9	731	-0.13%
2022/08/19	0	0.00	3	988.08	1000.00	-3	732	-0.41%
2022/08/18	2	977.00	1	978.00	978.00	1	732	0.14%
2022/08/17	0	0.00	1	983.00	983.00	-1	730	-0.14%
2022/08/16	14	990.07	6	986.50	980.00	8	728	1.10%
2022/08/15	7	968.86	1	955.00	977.00	6	720	0.83%
2022/08/12	50	913.61	2	906.14	913.00	48	705	6.80%
2022/08/11	1	926.00	2	917.50	909.00	-1	691	-0.14%
2022/08/10	0	925.56	0	0.00	908.00	0	698	0.01%
2022/08/09	3	957.63	8	953.50	971.00	-5	692	-0.72%
2022/08/04	10.2	951.53	1	955.00	967.00	9.2	726	1.27%
2022/08/03	1	973.97	1	963.00	963.00	0	728	0.00%
2022/07/29	3	995.87	4	987.75	973.00	-1	757	-0.13%
2022/07/28	3	1038.22	2	994.50	994.00	1	767	0.13%
2022/07/26	0	1035.00	23	1032.39	1025.00	-23	770	-2.98%
2022/07/25	0	1067.50	0	0.00	1065.00	0	774	0.00%
2022/07/22	1	1120.00	43	1093.14	1095.00	-42	787	-5.33%
2022/07/20	1	1075.00	1	1070.00	1070.00	0	802	0.00%
2022/07/15	2	1025.00	4	1022.50	1030.00	-2	808	-0.25%
2022/07/14	1	947.00	14	988.43	1015.00	-13	804	-1.62%
2022/07/13	19	988.63	3	981.67	993.00	16	796	2.01%
2022/07/12	4	941.00	17	928.53	911.00	-13	781	-1.66%
2022/07/11	1	1005.00	3	998.33	995.00	-2	774	-0.26%
2022/07/08	2	1070.00	0	0.00	1055.00	2	774	0.26%
2022/07/04	1	1035.00	2	1052.50	1045.00	-1	774	-0.13%
2022/07/01	3	1120.00	2	1030.00	1035.00	1	766	0.13%
2022/06/29	0	0.00	2	1150.00	1145.00	-2	758	-0.26%
2022/06/28	45	1182.11	4	1181.25	1195.00	41	751	5.45%
2022/06/27	3	1250.00	2	1230.00	1205.00	1	750	0.13%
2022/06/24	0	0.00	2	1200.00	1200.00	-2	742	-0.27%
2022/06/23	1	1125.00	2	1125.00	1125.00	-1	731	-0.14%
2022/06/22	1	1130.03	19	1152.63	1125.00	-18	734	-2.45%
2022/06/21	0	0.00	6	1210.00	1230.00	-6	719	-0.83%
2022/06/20	1	1235.00	7	1232.14	1200.00	-6	718	-0.83%
2022/06/17	2	1247.50	3	1238.33	1265.00	-1	712	-0.14%
2022/06/16	3	1318.33	3	1316.67	1285.00	0	703	0.00%
2022/06/15	3	1340.00	2	1327.50	1320.00	1	702	0.14%
2022/06/14	51	1294.41	1	1305.00	1300.00	50	711	7.03%
2022/06/13	1	1355.00	0	0.00	1350.00	1	704	0.14%
2022/06/10	4	1396.25	13	1395.00	1385.00	-9	702	-1.28%
2022/06/09	2	1452.50	7	1442.86	1435.00	-5	700	-0.71%
2022/06/08	33	1443.64	2	1440.00	1435.00	31	703	4.40%
2022/06/07	1	1415.00	2	1407.50	1405.00	-1	699	-0.14%
2022/06/06	10	1354.00	2	1365.00	1380.00	8	696	1.15%
2022/06/02	2	1377.50	1	1380.00	1385.00	1	692	0.14%
2022/06/01	5	1361.00	1	1365.00	1365.00	4	691	0.58%
2022/05/31	2	1360.00	0	0.00	1370.00	2	686	0.29%
2022/05/30	2	1355.00	3	1316.67	1310.00	-1	686	-0.15%
2022/05/26	3	1298.33	2	1285.00	1280.00	1	681	0.15%
2022/05/25	1	1305.00	1	1290.00	1285.00	0	678	0.00%
2022/05/24	0	0.00	2	1290.00	1280.00	-2	675	-0.30%
2022/05/23	1	1340.00	0	0.00	1320.00	1	668	0.15%
2022/05/20	0	0.00	4	1430.00	1405.00	-4	662	-0.60%
2022/05/19	7	1399.29	21	1388.57	1405.00	-14	656	-2.13%
2022/05/18	5	1367.00	3	1371.67	1405.00	2	651	0.31%
2022/05/17	3	1356.67	0	0.00	1350.00	3	643	0.47%
2022/05/16	2	1315.00	3	1301.67	1300.00	-1	645	-0.15%
2022/05/13	1	1284.93	17	1301.18	1245.00	-16	642	-2.49%
2022/05/12	1	1330.00	0	0.00	1355.00	1	629	0.16%
2022/05/11	3	1368.33	5	1365.00	1375.00	-2	644	-0.31%
2022/05/10	7	1332.14	8	1308.75	1360.00	-1	648	-0.15%
2022/05/09	5	1294.00	3	1280.00	1300.00	2	645	0.31%
2022/05/06	33	1328.79	5	1302.00	1360.00	28	635	4.41%
2022/05/05	5	1488.93	6	1462.50	1395.00	-1	624	-0.16%
2022/05/04	2	1452.32	1	1515.00	1420.00	1	608	0.17%
2022/04/29	1	1410.00	1	1415.00	1425.00	0	600	0.00%
2022/04/28	5	1351.00	0	0.00	1400.00	5	599	0.83%
2022/04/27	8	1314.38	39	1330.51	1350.00	-31	598	-5.18%
2022/04/26	8	1420.00	91	1415.71	1400.00	-83	586	-14.16%
2022/04/25	0	1438.00	1	1455.00	1450.00	-1	576	-0.17%
2022/04/22	11	1541.82	7	1545.71	1550.00	4	564	0.71%
2022/04/21	5	1603.00	32	1586.72	1620.00	-27	565	-4.78%
2022/04/20	9	1588.33	1	1590.00	1580.00	8	561	1.43%
2022/04/19	1	1550.00	1	1535.00	1565.00	0	558	0.00%
2022/04/18	1	1510.00	2.1	1500.61	1520.00	-1.1	560	-0.19%
2022/04/15	1.1	1510.14	3	1516.67	1480.00	-1.9	560	-0.35%
2022/04/14	4	1607.50	28	1604.64	1605.00	-24	553	-4.34%
2022/04/13	32	1628.59	121	1629.96	1685.00	-89	550	-16.16%	大賣/
2022/04/12	12	1710.83	1	1700.00	1710.00	11	549	2.00%
2022/04/11	1	1685.00	0	0.00	1685.00	1	550	0.18%
2022/04/08	1	1830.00	2	1782.50	1745.00	-1	549	-0.18%
2022/04/07	0	0.00	6	1870.83	1800.00	-6	548	-1.09%
2022/04/06	1	1880.00	7	1875.00	1870.00	-6	551	-1.09%
2022/04/01	4	1875.00	11	1865.00	1900.00	-7	557	-1.26%
2022/03/31	1	1955.00	16	1982.19	1945.00	-15	554	-2.71%
2022/03/30	20	2020.00	12	2000.83	2000.00	8	561	1.43%
2022/03/29	2	1907.50	0	0.00	1935.00	2	548	0.36%
2022/03/28	1	1895.00	4	1881.25	1870.00	-3	546	-0.55%
2022/03/25	17	1946.18	6	1960.83	1945.00	11	545	2.02%
2022/03/24	0	0.00	1	1875.00	1880.00	-1	540	-0.19%
2022/03/23	2	1882.50	2	1865.00	1905.00	0	543	0.00%
2022/03/17	0	0.00	2	1884.95	1845.00	-2	554	-0.36%
2022/03/16	3	1790.00	8	1790.00	1800.00	-5	547	-0.91%
2022/03/15	3	1725.00	9.2	1730.55	1735.00	-6.2	550	-1.12%
2022/03/14	0	0.00	10	1773.00	1805.00	-10	557	-1.79%
2022/03/11	3	1803.33	34	1786.18	1780.00	-31	568	-5.45%
2022/03/10	7	1777.86	3	1768.33	1760.00	4	561	0.71%
2022/03/09	2	1700.00	2	1697.50	1690.00	0	557	0.00%
2022/03/08	9	1655.56	6	1621.67	1630.00	3	560	0.53%
2022/03/07	0	0.00	10.3	1714.46	1655.00	-10.3	566	-1.82%
2022/03/04	3	1838.33	3	1785.00	1780.00	0	573	0.00%
2022/03/03	1	1885.00	0	0.00	1900.00	1	569	0.18%
2022/03/02	8	1783.13	3	1780.00	1820.00	5	564	0.89%
2022/03/01	2	1777.50	0	0.00	1760.00	2	569	0.35%
2022/02/25	2	1740.00	0	0.00	1700.00	2	577	0.35%
2022/02/24	3	1713.33	4	1700.00	1710.00	-1	584	-0.17%
2022/02/23	3	1743.33	2.2	1742.40	1750.00	0.8	590	0.14%
2022/02/22	3	1768.33	11	1739.55	1710.00	-8	607	-1.32%
2022/02/21	7	1822.14	3	1798.33	1800.00	4	609	0.66%
2022/02/18	0.3	1836.81	1	1825.00	1835.00	-0.7	617	-0.12%
2022/02/17	2	1822.50	0	0.00	1795.00	2	622	0.32%
2022/02/16	2.7	1840.86	23	1804.13	1795.00	-20.3	629	-3.22%
2022/02/15	7	1855.00	3	1836.63	1810.00	4	625	0.64%
2022/02/14	6	1755.00	70	1749.64	1795.00	-64	634	-10.09%
2022/02/11	43	1787.44	17	1770.29	1780.00	26	639	4.07%
2022/02/10	18	1713.06	2	1677.50	1700.00	16	624	2.56%
2022/02/09	4	1632.50	1	1614.80	1645.00	3	616	0.49%
2022/02/08	0	1610.00	1	1600.00	1610.00	-1	616	-0.16%
2022/01/26	1	1609.85	0	0.00	1550.00	1	616	0.16%
2022/01/25	4	1623.75	5	1627.94	1625.00	-1	621	-0.17%
2022/01/24	8	1589.38	0	0.00	1605.00	8	622	1.29%
2022/01/21	16	1631.25	0.1	1631.33	1645.00	15.9	627	2.54%
2022/01/20	3.6	1591.59	38	1610.00	1585.00	-34.4	628	-5.47%
2022/01/19	37	1565.41	0	0.00	1580.00	37	622	5.94%
2022/01/18	2	1552.50	0	0.00	1545.00	2	626	0.32%
2022/01/17	1	1515.00	11	1519.56	1525.00	-10	634	-1.58%
2022/01/14	40	1511.75	1	1520.00	1545.00	39	647	6.03%
2022/01/13	1	1550.00	0	0.00	1550.00	1	663	0.15%
2022/01/12	1	1560.00	0	0.00	1570.00	1	683	0.15%
2022/01/10	10	1576.50	0	0.00	1590.00	10	703	1.42%
2022/01/06	0.1	1560.00	3	1553.33	1555.00	-2.9	722	-0.41%
2022/01/05	2	1615.03	8	1608.16	1595.00	-6	724	-0.83%
2022/01/04	1	1765.00	1	1725.00	1725.00	0	730	0.00%
2021/12/30	0	0.00	2	1815.00	1820.00	-2	771	-0.26%
2021/12/29	2	1795.00	10	1815.50	1790.00	-8	786	-1.02%
2021/12/28	3	1845.00	1	1850.00	1840.00	2	792	0.25%
2021/12/27	0	0.00	2	1797.50	1810.00	-2	804	-0.25%
2021/12/24	11	1815.00	1	1825.00	1795.00	10	815	1.23%
2021/12/23	11	1797.27	5	1803.00	1790.00	6	827	0.72%
2021/12/22	3	1784.98	1	1790.00	1795.00	2	839	0.24%
2021/12/21	1	1760.00	2	1767.50	1765.00	-1	851	-0.12%
2021/12/20	0	0.00	2.3	1764.32	1745.00	-2.3	864	-0.27%
2021/12/16	6	1857.50	0	0.00	1875.00	6	880	0.68%
2021/12/15	0	0.00	1.2	1810.84	1805.00	-1.2	884	-0.14%
2021/12/14	1	1805.00	0	0.00	1785.00	1	897	0.11%
2021/12/13	1	1820.00	22	1847.73	1885.00	-21	905	-2.32%
2021/12/10	2	1860.04	0	0.00	1895.00	2	904	0.22%
2021/12/09	1	1830.00	20	1836.00	1865.00	-19	913	-2.08%
2021/12/08	3	1921.67	11	1908.18	1865.00	-8	918	-0.87%
2021/12/07	1	1875.00	62	1932.10	1900.00	-61	922	-6.62%
2021/12/06	3	2013.33	22	2010.23	2015.00	-19	921	-2.06%
2021/12/03	0	1990.00	0	0.00	2000.00	0	929	0.00%
2021/12/02	0	1985.00	2.7	1991.27	2015.00	-2.7	938	-0.29%
2021/12/01	22	1972.96	2	1962.50	2000.00	20	943	2.12%
2021/11/30	5	1941.00	8	1932.53	1945.00	-3	951	-0.32%
2021/11/29	2	1850.00	16	1835.00	1855.00	-14	962	-1.45%
2021/11/26	3	1816.67	5.3	1815.00	1850.00	-2.3	975	-0.23%
2021/11/25	5	1844.00	33	1827.88	1810.00	-28	984	-2.85%
2021/11/24	0	0.00	6	1913.33	1915.00	-6	984	-0.61%
2021/11/23	31	1954.03	2.5	1924.40	1955.00	28.5	970	2.94%
2021/11/22	4.9	1936.74	1	1910.50	1980.00	3.9	966	0.40%
2021/11/19	9	1911.11	2	1907.53	1900.00	7	960	0.72%
2021/11/18	2	1825.00	1.1	1808.78	1845.00	0.9	949	0.10%
2021/11/17	11	1800.00	3	1771.67	1810.00	8	945	0.85%
2021/11/16	5	1788.00	12	1778.33	1780.00	-7	939	-0.74%
2021/11/15	2	1752.50	3	1713.33	1755.00	-1	936	-0.11%
2021/11/12	2	1657.50	2	1655.00	1660.00	0	935	0.00%
2021/11/11	5	1663.91	4	1662.50	1645.00	1	938	0.11%
2021/11/10	2.1	1769.84	21	1784.52	1785.00	-18.9	926	-2.04%
2021/11/09	30	1762.17	8	1737.50	1705.00	22	917	2.40%
2021/11/08	12	1626.67	1	1620.00	1635.00	11	913	1.20%
2021/11/05	5	1624.00	5	1617.00	1605.00	0	925	0.00%
2021/11/04	3.5	1654.72	1	1665.00	1660.00	2.5	926	0.27%
2021/11/03	0	0.00	1	1645.00	1640.00	-1	937	-0.11%
2021/11/02	0.6	1708.87	7.1	1670.46	1640.00	-6.5	935	-0.70%
2021/11/01	5	1670.00	2	1665.00	1670.00	3	932	0.32%
2021/10/29	0	1675.00	5.3	1672.82	1625.00	-5.3	945	-0.56%
2021/10/28	1	1745.00	5	1654.00	1650.00	-4	952	-0.42%
2021/10/27	8.2	1687.57	22	1686.59	1690.00	-13.8	951	-1.46%
2021/10/26	4	1673.75	6	1652.50	1665.00	-2	959	-0.21%
2021/10/25	15	1700.67	16	1624.69	1620.00	-1	980	-0.10%
2021/10/22	14	1683.93	14	1700.36	1680.00	0	981	0.00%
2021/10/21	19.2	1713.91	15	1701.00	1655.00	4.2	972	0.43%
2021/10/20	10.1	1689.76	3	1675.00	1750.00	7.1	961	0.74%
2021/10/19	13	1625.39	1	1635.00	1620.00	12	944	1.27%
2021/10/18	0	1545.00	1	1535.00	1545.00	-1	928	-0.11%
2021/10/15	19	1551.58	7	1519.29	1515.00	12	933	1.29%
2021/10/14	2	1542.50	1	1535.00	1515.00	1	929	0.11%
2021/10/13	8	1501.88	2	1485.00	1480.00	6	926	0.65%
2021/10/12	3	1496.67	16.1	1482.15	1525.00	-13.1	927	-1.41%
2021/10/08	2	1620.00	26	1602.89	1565.00	-24	927	-2.59%
2021/10/07	3.1	1558.22	74	1563.18	1565.00	-70.9	936	-7.57%
2021/10/06	6	1658.33	3	1573.33	1575.00	3	962	0.31%
2021/10/05	3	1675.00	1	1660.00	1660.00	2	967	0.21%
2021/10/04	4	1650.00	45	1633.11	1690.00	-41	960	-4.27%
2021/10/01	20	1690.00	3	1680.00	1705.00	17	943	1.80%
2021/09/30	13	1678.08	11	1679.09	1670.00	2	933	0.21%
2021/09/29	2	1737.50	15	1741.00	1735.00	-13	915	-1.42%
2021/09/28	5	1808.00	9	1782.22	1775.00	-4	905	-0.44%
2021/09/27	1	1820.00	4	1883.75	1830.00	-3	902	-0.33%
2021/09/24	1	1875.00	11.1	1922.61	1875.00	-10.1	889	-1.14%
2021/09/23	11	1957.73	74	1953.24	1930.00	-63	877	-7.18%
2021/09/22	4	1997.50	10	1980.00	1995.00	-6	868	-0.69%
2021/09/17	7	2012.86	22	2013.86	2015.00	-15	873	-1.72%
2021/09/16	7	2012.86	49	2001.84	1960.00	-42	859	-4.89%
2021/09/15	6	2055.83	2	2065.00	2065.00	4	847	0.47%
2021/09/14	11	2110.00	2	2107.50	2100.00	9	849	1.06%
2021/09/13	23	2176.96	30	2158.00	2130.00	-7	841	-0.83%
2021/09/10	5	2349.00	4	2340.00	2365.00	1	830	0.12%
2021/09/09	13	2232.31	11	2206.36	2280.00	2	823	0.24%
2021/09/08	24	2153.96	17	2159.71	2135.00	7	813	0.86%
2021/09/07	3	2158.33	69	2150.15	2165.00	-66	804	-8.20%
2021/09/06	3	2236.67	12	2244.58	2205.00	-9	798	-1.13%
2021/09/03	7	2292.86	15	2363.00	2285.00	-8	808	-0.99%
2021/09/02	14	2299.64	47	2325.00	2285.00	-33	793	-4.16%
2021/09/01	12	2191.25	5.1	2180.66	2260.00	7	772	0.90%
2021/08/31	14	2092.86	6	2062.50	2075.00	8	762	1.05%
2021/08/30	14	1980.36	3	1975.00	2035.00	11	755	1.46%
2021/08/27	13	1865.00	1	1860.00	1860.00	12	752	1.60%
2021/08/26	11	1860.46	29	1902.59	1830.00	-18	758	-2.37%
2021/08/25	3	1958.33	2	1962.50	1955.00	1	766	0.13%
2021/08/24	8	1961.88	6	1944.17	1900.00	2	771	0.26%
2021/08/23	3	1880.00	9	1893.33	1875.00	-6	777	-0.77%
2021/08/19	1	1815.01	3	1785.00	1785.00	-2	809	-0.25%
2021/08/18	15	1810.67	9	1811.67	1830.00	6	827	0.73%
2021/08/17	7.1	1832.47	1	1835.00	1800.00	6.1	831	0.73%
2021/08/16	1	1900.00	9	1890.56	1930.00	-8	830	-0.96%
2021/08/13	2	1900.00	5	1930.00	1900.00	-3	838	-0.36%
2021/08/12	11	1954.55	14	1906.07	1975.00	-3	847	-0.35%
2021/08/11	13	1870.39	21	1853.10	1835.00	-8	854	-0.94%
2021/08/10	16	1919.06	6.1	1927.38	1895.00	9.9	867	1.14%
2021/08/09	11	1949.55	32	1930.78	1910.00	-21	896	-2.34%
2021/08/06	4	2056.25	0	0.00	2040.00	4	893	0.45%
2021/08/05	4	2070.00	4	2059.79	2070.00	0	925	0.00%
2021/08/04	24	2107.71	11	2135.00	2100.00	13	954	1.36%
2021/08/03	49	2184.29	10	2177.50	2205.00	39	954	4.08%
2021/08/02	17	1995.88	9	1997.75	2005.00	8	941	0.85%
2021/07/30	47	2034.35	2	2052.71	1955.00	45	938	4.79%
2021/07/29	178	2080.53	22	2045.23	2105.00	156	931	16.74%	大買/鉅額交易
2021/07/28	66	1861.52	25	1890.00	1915.00	41	913	4.49%
2021/07/27	15	1852.67	7	1897.86	1860.00	8	916	0.87%
2021/07/26	15	1907.00	6	1929.18	1900.00	9	920	0.98%
2021/07/23	0	0.00	1	1830.44	1880.00	-1	953	-0.11%
2021/07/22	0	0.00	4.1	1889.78	1850.00	-4.1	971	-0.42%
2021/07/21	54	1900.83	7.1	1897.85	1860.00	46.9	992	4.73%
2021/07/20	5	1891.00	10	1878.50	1860.00	-5	1,001	-0.50%
2021/07/19	6	1845.83	9.1	1851.32	1870.00	-3.1	1,004	-0.31%
2021/07/16	46	1834.02	3	1793.60	1855.00	43	1,006	4.27%
2021/07/15	16	1805.63	29.1	1784.39	1785.00	-13.1	1,013	-1.29%
2021/07/14	73.1	1771.73	44	1752.50	1820.00	29.1	1,006	2.89%
2021/07/13	158.2	1728.34	45.3	1705.69	1740.00	112.9	989	11.41%	大買/鉅額交易
2021/07/12	81.5	1574.72	11	1545.85	1585.00	70.4	952	7.40%
2021/07/09	14	1485.00	1	1465.00	1445.00	13	949	1.37%
2021/07/08	8	1456.25	4	1433.75	1475.00	4	957	0.42%
2021/07/07	6	1463.33	0	0.00	1440.00	6	970	0.62%
2021/07/05	0	0.00	1	1465.00	1465.00	-1	1,002	-0.10%
2021/07/02	2	1432.50	1	1380.00	1450.00	1	1,002	0.10%
2021/06/29	3	1363.26	47	1356.60	1330.00	-44	992	-4.43%
2021/06/28	46	1333.26	31	1339.03	1350.00	15	991	1.51%
2021/06/25	1	1439.90	4	1433.75	1410.00	-3	980	-0.30%
2021/06/24	1	1430.00	0	0.00	1435.00	1	983	0.10%
2021/06/23	2	1417.50	2	1405.00	1405.00	0	985	0.00%
2021/06/22	1	1415.00	16	1416.56	1415.00	-15	979	-1.53%
2021/06/21	11	1468.18	1	1465.00	1450.00	10	979	1.02%
2021/06/18	1	1540.00	6	1525.00	1475.00	-5	983	-0.51%
2021/06/17	3	1501.67	19	1490.53	1505.00	-16	981	-1.63%
2021/06/16	11	1516.82	7	1517.86	1500.00	4	993	0.40%
2021/06/15	11	1555.91	7	1549.29	1550.00	4	996	0.40%
2021/06/11	56	1525.09	18	1525.56	1500.00	38	998	3.81%
2021/06/10	10	1447.50	14	1441.43	1435.00	-4	983	-0.41%
2021/06/09	13	1417.31	0	0.00	1410.00	13	985	1.32%
2021/06/08	11	1438.64	0	0.00	1410.00	11	990	1.11%
2021/06/07	7	1396.43	203	1382.07	1395.00	-196	1,010	-19.39%	大賣/鉅額交易
2021/06/04	7	1407.86	2	1415.00	1435.00	5	1,013	0.49%
2021/06/03	2	1440.00	7	1437.14	1430.00	-5	1,024	-0.49%
2021/06/02	11	1409.08	52	1437.69	1395.00	-41	1,023	-4.00%
2021/06/01	8	1516.88	8	1511.88	1485.00	0	1,016	0.00%
2021/05/31	16	1524.05	3	1486.67	1510.00	13	1,019	1.28%
2021/05/28	16	1522.81	27	1503.33	1440.00	-11	1,011	-1.09%
2021/05/27	20	1431.99	7	1435.71	1455.00	13	994	1.31%
2021/05/26	23	1451.09	5	1450.00	1465.00	18	992	1.81%
2021/05/25	52	1363.94	12	1322.92	1355.00	40	987	4.05%
2021/05/24	15	1304.67	0	0.00	1340.00	15	988	1.52%
2021/05/21	2	1270.00	19	1280.00	1280.00	-17	1,004	-1.69%
2021/05/20	79	1281.33	25	1260.40	1245.00	54	1,006	5.36%
2021/05/19	15	1255.00	16	1251.56	1225.00	-1	1,012	-0.10%
2021/05/18	14	1219.29	9	1174.05	1285.00	5	1,007	0.49%
2021/05/17	24	1166.04	5	1169.00	1180.00	19	991	1.92%
2021/05/14	4	1100.00	1	1095.00	1100.00	3	955	0.31%
2021/05/13	0	0.00	4	1020.00	1000.00	-4	951	-0.42%
2021/05/12	11	1030.46	5	1032.00	1090.00	6	929	0.65%
2021/05/11	1	1005.00	3	974.32	994.00	-2	919	-0.22%
2021/05/10	1	1040.00	2	1050.00	1035.00	-1	916	-0.11%
2021/05/07	3	1070.00	1	1060.00	1075.00	2	925	0.22%
2021/05/06	3	1063.33	0	0.00	1055.00	3	937	0.32%
2021/05/05	1	1060.00	1	1015.00	1015.00	0	956	0.00%
2021/05/04	0	0.00	64	1033.05	1045.00	-64	967	-6.61%
2021/05/03	0	0.00	1	1135.00	1115.00	-1	958	-0.10%
2021/04/29	6	1249.17	5	1200.00	1180.00	1	969	0.10%
2021/04/28	14	1214.29	3	1176.67	1240.00	11	932	1.18%
2021/04/27	55	1132.00	3	1125.00	1130.00	52	917	5.67%
2021/04/26	3	1143.33	0	0.00	1150.00	3	897	0.33%
2021/04/23	2	1107.50	1	1100.00	1090.00	1	888	0.11%
2021/04/22	5	1130.00	1	1130.00	1090.00	4	885	0.45%
2021/04/21	1	1135.00	2	1135.00	1130.00	-1	882	-0.11%
2021/04/20	1	1185.00	13	1186.15	1175.00	-12	878	-1.37%
2021/04/19	3	1203.33	2	1215.00	1190.00	1	873	0.11%
2021/04/16	3	1275.09	3	1275.11	1290.00	0	873	0.00%
2021/04/15	1	1205.44	0	0.00	1215.00	1	874	0.12%
2021/04/14	7	1242.15	6	1205.00	1210.00	1	864	0.12%
2021/04/13	10	1235.00	0	0.00	1215.00	10	868	1.15%
2021/04/12	40	1230.75	40	1253.75	1245.00	0	872	0.00%
2021/04/09	0	0.00	2	1350.01	1345.00	-2	856	-0.23%
2021/04/08	1	1495.00	0	0.00	1490.00	1	850	0.12%
2021/04/07	0	0.00	0	1495.00	1490.00	0	858	0.00%
2021/04/06	0	0.00	0.1	1500.00	1500.00	-0.1	862	-0.01%
2021/03/31	0	0.00	1	1495.00	1490.00	-1	866	-0.12%
2021/03/29	0	0.00	3	1525.00	1505.00	-3	869	-0.35%
2021/03/26	3	1540.00	2	1520.00	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	2	1492.50	1505.00	-2	876	-0.23%
2021/03/23	1	1540.00	1	1550.00	1505.00	0	886	0.00%
2021/03/22	3	1493.33	2	1462.50	1495.00	1	905	0.11%
2021/03/19	2	1502.50	2	1490.00	1465.00	0	906	0.00%
2021/03/18	0	0.00	1	1585.00	1555.00	-1	897	-0.11%
2021/03/17	2	1570.00	6	1580.02	1560.00	-4	906	-0.44%
2021/03/16	0	0.00	2	1567.50	1570.00	-2	911	-0.22%
2021/03/12	1	1590.00	1	1565.00	1535.00	0	918	0.00%
2021/03/11	4	1520.00	10	1526.00	1540.00	-6	920	-0.65%
2021/03/10	1	1670.00	1	1655.00	1620.00	0	901	0.00%
2021/03/09	3	1603.33	5	1613.00	1595.00	-2	903	-0.22%
2021/03/08	0	0.00	4	1717.50	1690.00	-4	893	-0.45%
2021/03/05	5	1683.00	16	1679.69	1675.00	-11	906	-1.21%
2021/03/04	1	1720.00	3	1691.67	1720.00	-2	912	-0.22%
2021/03/03	4	1725.00	0	0.00	1730.00	4	917	0.44%
2021/03/02	1	1735.00	3	1730.00	1685.00	-2	934	-0.21%
2021/02/26	4	1707.50	7	1705.00	1700.00	-3	938	-0.32%
2021/02/25	5	1734.00	11	1724.55	1745.00	-6	937	-0.64%
2021/02/24	6	1704.92	2	1667.50	1665.00	4	944	0.43%
2021/02/23	5.2	1690.80	2	1705.00	1700.00	3.2	937	0.34%
2021/02/22	9	1733.89	3	1733.42	1745.00	6	924	0.65%
2021/02/19	10	1760.67	32	1827.34	1755.00	-22	929	-2.36%
2021/02/18	2	1850.86	13	1868.85	1855.00	-11	928	-1.18%
2021/02/17	2	1922.50	0	0.00	1910.00	2	943	0.21%
2021/02/05	0	0.00	1	1955.00	1955.00	-1	946	-0.11%
2021/02/04	0	0.00	2	1985.00	1935.00	-2	962	-0.21%
2021/02/03	1	2060.00	6	2060.83	2025.00	-5	976	-0.51%
2021/02/02	70	2081.36	99	2057.07	2045.00	-29	989	-2.93%
2021/02/01	43	1954.42	26	1903.26	1980.00	17	996	1.70%
2021/01/29	30	1937.33	44	1933.98	1905.00	-14	1,013	-1.38%
2021/01/28	44	1911.25	47	1897.77	1895.00	-3	1,021	-0.29%
2021/01/27	25	1925.80	25	1933.60	1945.00	0	1,023	0.00%
2021/01/26	22	1868.64	24	1891.46	1845.00	-2	1,013	-0.20%
2021/01/25	1.3	1800.00	3	1790.00	1785.00	-1.7	1,004	-0.17%
2021/01/22	27	1849.63	59	1806.78	1855.00	-32	1,014	-3.15%
2021/01/21	58	1754.91	5	1748.00	1750.00	53	1,003	5.28%
2021/01/20	1	1724.90	4	1752.50	1715.00	-3	1,001	-0.30%
2021/01/19	4	1755.00	0	0.00	1765.00	4	1,003	0.40%
2021/01/18	1	1740.00	1	1735.00	1730.00	0	1,006	0.00%
2021/01/15	5	1802.02	27	1796.67	1785.00	-22	1,009	-2.18%
2021/01/14	0	0.00	9	1875.00	1840.00	-9	1,017	-0.88%
2021/01/13	12	1934.58	12	1924.58	1915.00	0	1,033	0.00%
2021/01/12	4	1905.00	7	1888.57	1860.00	-3	1,055	-0.28%
2021/01/11	8	1885.00	11	1858.64	1885.00	-3	1,053	-0.28%
2021/01/08	66	1824.85	2	1785.00	1835.00	64	1,054	6.07%
2021/01/07	1	1725.00	22	1721.14	1745.00	-21	1,049	-2.00%
2021/01/06	11	1736.82	13	1735.77	1705.00	-2	1,054	-0.19%
2021/01/05	19	1660.26	11.1	1694.57	1715.00	7.9	1,049	0.76%
2021/01/04	13	1608.46	1	1630.00	1625.00	12	1,047	1.15%
2020/12/31	7	1567.14	6	1569.17	1570.00	1	1,061	0.09%
2020/12/30	8	1572.51	4	1568.75	1580.00	4	1,067	0.38%
2020/12/29	2	1530.00	2	1535.00	1535.00	0	1,072	0.00%
2020/12/28	3	1543.33	13	1537.31	1535.00	-10	1,078	-0.93%
2020/12/25	1	1585.00	1	1575.00	1570.00	0	1,091	0.00%
2020/12/23	1	1595.00	1	1580.00	1595.00	0	1,115	0.00%
2020/12/22	2	1630.00	2	1640.00	1595.00	0	1,131	0.00%
2020/12/21	2	1650.00	7	1649.29	1670.00	-5	1,154	-0.43%
2020/12/18	0	0.00	13	1688.47	1680.00	-13	1,171	-1.11%
2020/12/17	12	1738.33	12	1723.33	1695.00	0	1,178	0.00%
2020/12/16	16	1737.82	6	1744.17	1745.00	10	1,175	0.85%
2020/12/15	1	1680.00	1	1650.00	1645.00	0	1,159	0.00%
2020/12/14	1	1670.00	2	1647.50	1640.00	-1	1,159	-0.09%
2020/12/11	5	1675.00	1	1645.00	1680.00	4	1,172	0.34%
2020/12/10	1	1615.00	25	1657.40	1610.00	-24	1,170	-2.05%
2020/12/09	1	1695.00	4	1688.78	1690.00	-3	1,178	-0.26%
2020/12/08	1	1665.00	9	1671.70	1665.00	-8	1,201	-0.67%
2020/12/07	11	1688.18	2	1650.31	1705.00	9	1,219	0.74%
2020/12/04	0	0.00	9	1636.67	1650.00	-9	1,244	-0.72%
2020/12/03	13	1680.77	26	1667.12	1655.00	-13	1,263	-1.03%
2020/12/02	4	1678.75	17	1659.41	1655.00	-13	1,290	-1.01%
2020/12/01	37	1681.08	11	1655.00	1645.00	26	1,313	1.98%
2020/11/30	12	1631.67	0	0.00	1645.00	12	1,306	0.92%
2020/11/27	0	1605.00	6	1591.67	1620.00	-6	1,305	-0.46%
2020/11/26	6.1	1628.26	2	1590.00	1635.00	4.1	1,318	0.31%
2020/11/25	0	0.00	14	1551.79	1545.00	-14	1,353	-1.03%
2020/11/24	1	1590.00	3	1595.00	1590.00	-2	1,356	-0.15%
2020/11/23	20	1594.00	0	0.00	1575.00	20	1,359	1.47%
2020/11/20	1	1525.00	2	1510.00	1510.00	-1	1,349	-0.07%
2020/11/19	1	1540.00	4	1556.26	1540.00	-3	1,349	-0.22%
2020/11/18	2	1572.50	1	1540.00	1575.00	1	1,349	0.07%
2020/11/17	1	1585.00	10	1602.00	1540.00	-9	1,337	-0.67%
2020/11/16	17	1524.12	7	1498.57	1560.00	10	1,333	0.75%
2020/11/13	7	1439.29	14	1431.07	1455.00	-7	1,322	-0.53%
2020/11/12	6	1430.00	4	1447.50	1425.00	2	1,333	0.15%
2020/11/11	3	1491.67	18	1478.33	1465.00	-15	1,333	-1.12%
2020/11/10	9	1588.33	42	1556.67	1525.00	-33	1,327	-2.49%
2020/11/09	11	1623.16	31	1599.84	1610.00	-20	1,325	-1.51%
2020/11/06	55	1569.82	9	1606.11	1620.00	46	1,305	3.52%
2020/11/05	7	1472.14	2	1452.50	1475.00	5	1,287	0.39%
2020/11/04	4	1410.00	21	1392.86	1405.00	-17	1,282	-1.33%
2020/11/03	0	0.00	17	1442.65	1440.00	-17	1,275	-1.33%
2020/11/02	17	1431.18	14	1429.64	1425.00	3	1,272	0.24%
2020/10/30	4	1437.50	17.3	1446.35	1435.00	-13.3	1,274	-1.04%
2020/10/29	3	1506.67	29	1496.90	1500.00	-26	1,269	-2.05%
2020/10/28	5	1557.00	8	1556.25	1545.00	-3	1,266	-0.24%
2020/10/27	4	1542.50	11	1534.55	1550.00	-7	1,276	-0.55%
2020/10/26	7	1590.71	3	1588.33	1570.00	4	1,281	0.31%
2020/10/23	14	1586.43	6	1584.17	1580.00	8	1,289	0.62%
2020/10/22	22	1609.77	4	1580.00	1575.00	18	1,290	1.39%
2020/10/21	39	1647.56	50	1676.60	1640.00	-11	1,287	-0.85%
2020/10/20	92	1611.41	12	1621.25	1655.00	80	1,288	6.21%
2020/10/19	13	1521.54	8	1505.00	1505.00	5	1,272	0.39%
2020/10/16	0	0.00	1	1535.00	1500.00	-1	1,274	-0.08%
2020/10/15	2	1525.00	29	1536.55	1525.00	-27	1,275	-2.12%
2020/10/14	3	1508.33	40	1518.88	1505.00	-37	1,275	-2.90%
2020/10/13	10	1573.50	3	1555.00	1570.00	7	1,269	0.55%
2020/10/12	11	1555.91	6	1551.67	1515.00	5	1,266	0.39%
2020/10/08	76	1572.83	23	1560.87	1545.00	53	1,263	4.19%
2020/10/07	7	1505.71	0	0.00	1500.00	7	1,253	0.56%
2020/10/06	21	1477.86	2	1452.50	1470.00	19	1,264	1.50%
2020/10/05	8	1486.88	5	1482.00	1510.00	3	1,269	0.24%
2020/09/30	11	1435.91	11	1416.36	1455.00	0	1,267	0.00%
2020/09/29	11	1416.36	65	1446.54	1395.00	-54	1,260	-4.28%
2020/09/28	54	1425.93	12	1432.08	1460.00	42	1,262	3.33%
2020/09/25	26	1412.69	21	1416.67	1415.00	5	1,264	0.40%
2020/09/24	13	1494.62	59	1447.37	1405.00	-46	1,259	-3.65%
2020/09/23	21	1517.86	18	1505.83	1555.00	3	1,238	0.24%
2020/09/22	2	1482.50	8	1471.25	1465.00	-6	1,227	-0.49%
2020/09/21	11	1510.00	5	1499.00	1465.00	6	1,231	0.49%
2020/09/18	4	1491.25	5	1498.00	1475.00	-1	1,234	-0.08%
2020/09/17	5	1504.00	3	1503.33	1495.00	2	1,243	0.16%
2020/09/16	33	1508.94	3	1493.33	1490.00	30	1,248	2.40%
2020/09/15	0	0.00	5	1490.00	1500.00	-5	1,243	-0.40%
2020/09/14	14	1488.57	13	1480.39	1470.00	1	1,252	0.08%
2020/09/11	10	1422.50	27	1438.33	1485.00	-17	1,248	-1.36%
2020/09/10	28	1455.71	15	1446.00	1430.00	13	1,222	1.06%
2020/09/09	19	1421.84	93	1421.08	1430.00	-74	1,203	-6.15%
2020/09/08	23	1460.65	19	1459.47	1480.00	4	1,184	0.34%
2020/09/07	20	1500.25	127	1453.19	1375.00	-107	1,175	-9.10%	大賣/鉅額交易
2020/09/04	9	1553.89	152	1548.52	1525.00	-143	1,161	-12.31%	大賣/鉅額交易
2020/09/03	12	1707.92	15	1694.33	1690.00	-3	1,145	-0.26%
2020/09/02	36	1713.89	17	1710.00	1700.00	19	1,140	1.67%
2020/09/01	68	1675.37	48	1690.31	1665.00	20	1,135	1.76%
2020/08/31	12	1805.42	26	1790.19	1765.00	-14	1,114	-1.26%
2020/08/28	41	1783.90	9	1757.22	1760.00	32	1,069	2.99%
2020/08/27	20	1783.75	13	1789.23	1740.00	7	1,063	0.66%
2020/08/26	56	1778.66	11	1803.18	1775.00	45	1,069	4.21%
2020/08/25	2	1715.00	4	1727.50	1715.00	-2	1,066	-0.19%
2020/08/24	6	1756.67	6	1745.00	1765.00	0	1,062	0.00%
2020/08/21	13	1705.39	13	1733.85	1685.00	0	1,068	0.00%
2020/08/20	10	1685.50	8	1696.25	1645.00	2	1,076	0.19%
2020/08/19	7	1712.86	47	1717.55	1700.00	-40	1,068	-3.74%
2020/08/18	9	1714.44	52	1723.94	1685.00	-43	1,064	-4.04%
2020/08/17	10	1771.00	19	1770.79	1780.00	-9	1,051	-0.86%
2020/08/14	3	1810.00	5	1824.00	1845.00	-2	1,045	-0.19%
2020/08/13	39	1812.05	25	1805.40	1775.00	14	1,045	1.34%
2020/08/12	22	1723.64	3	1720.00	1705.00	19	1,043	1.82%
2020/08/11	18	1761.39	15	1775.67	1800.00	3	1,061	0.28%
2020/08/10	7	1859.29	26	1851.54	1815.00	-19	1,075	-1.77%
2020/08/07	15	1935.00	9	1913.33	1950.00	6	1,094	0.55%
2020/08/06	7	1923.57	5	1935.00	1960.00	2	1,106	0.18%
2020/08/05	12	1891.67	30	1883.50	1885.00	-18	1,113	-1.62%
2020/08/04	10	1794.50	17	1790.00	1790.00	-7	1,129	-0.62%
2020/08/03	3	1790.00	31	1771.61	1780.00	-28	1,133	-2.47%
2020/07/31	3	1818.33	3	1831.67	1850.00	0	1,133	0.00%
2020/07/30	29	1825.69	16	1819.06	1805.00	13	1,131	1.15%
2020/07/29	21	1787.38	13	1813.08	1850.00	8	1,136	0.70%
2020/07/28	6	1747.50	53	1769.62	1750.00	-47	1,131	-4.15%
2020/07/27	51	1824.12	17	1809.12	1830.00	34	1,158	2.93%
2020/07/24	65	1776.69	87	1766.15	1720.00	-22	1,176	-1.87%
2020/07/23	27	1771.67	12	1761.67	1810.00	15	1,178	1.27%
2020/07/22	8	1716.25	5	1727.00	1685.00	3	1,174	0.26%
2020/07/21	44	1688.30	6	1709.17	1730.00	38	1,191	3.19%
2020/07/20	32	1555.47	4	1575.00	1600.00	28	1,199	2.33%
2020/07/17	0	0.00	14	1601.43	1605.00	-14	1,194	-1.17%
2020/07/16	4	1597.50	10	1598.00	1620.00	-6	1,201	-0.50%
2020/07/15	15	1614.33	22	1647.73	1605.00	-7	1,218	-0.57%
2020/07/14	1	1665.00	47	1686.06	1665.00	-46	1,232	-3.73%
2020/07/13	20	1784.50	28	1768.75	1710.00	-8	1,239	-0.65%
2020/07/10	15	1743.33	32	1744.53	1735.00	-17	1,243	-1.37%
2020/07/09	14	1730.00	19	1720.00	1720.00	-5	1,256	-0.40%
2020/07/08	9	1691.11	1	1660.00	1680.00	8	1,272	0.63%
2020/07/07	20	1700.25	16	1707.81	1685.00	4	1,270	0.31%
2020/07/06	8	1720.00	7	1656.43	1720.00	1	1,261	0.08%
2020/07/03	8	1610.63	7	1580.71	1585.00	1	1,251	0.08%
2020/07/02	2	1525.00	43	1523.02	1550.00	-41	1,250	-3.28%
2020/07/01	53	1508.11	30	1509.33	1530.00	23	1,256	1.83%
2020/06/30	22	1449.09	25	1452.00	1435.00	-3	1,258	-0.24%
2020/06/29	17	1473.24	54	1492.69	1455.00	-37	1,279	-2.89%
2020/06/24	53	1518.21	24	1526.04	1560.00	29	1,288	2.25%
2020/06/23	14	1451.79	14	1447.86	1425.00	0	1,314	0.00%
2020/06/22	27	1446.30	40	1420.88	1460.00	-13	1,330	-0.98%
2020/06/19	16	1399.38	36	1419.31	1365.00	-20	1,347	-1.48%
2020/06/18	25	1402.20	8	1395.00	1420.00	17	1,353	1.26%
2020/06/17	7	1336.43	8	1335.00	1330.00	-1	1,358	-0.07%
2020/06/16	0	0.00	14	1354.64	1360.00	-14	1,385	-1.01%
2020/06/15	5	1320.00	40	1334.63	1300.00	-35	1,403	-2.49%
2020/06/12	48	1361.25	13	1350.39	1370.00	35	1,418	2.47%
2020/06/11	93	1329.36	24	1349.79	1325.00	69	1,432	4.82%
2020/06/10	39	1243.85	20	1238.00	1280.00	19	1,425	1.33%
2020/06/09	30	1156.00	8	1146.88	1165.00	22	1,443	1.52%
2020/06/08	6	1137.50	7	1128.57	1145.00	-1	1,488	-0.07%
2020/06/05	6	1104.17	6	1100.83	1120.00	0	1,523	0.00%
2020/06/04	17	1114.71	7	1105.00	1085.00	10	1,543	0.65%
2020/06/03	4	1126.25	10	1121.50	1125.00	-6	1,559	-0.38%
2020/06/02	16	1108.44	39	1131.28	1090.00	-23	1,567	-1.47%
2020/06/01	34	1199.71	13	1181.92	1200.00	21	1,576	1.33%
2020/05/29	7	1138.57	8	1148.13	1135.00	-1	1,575	-0.06%
2020/05/28	28	1150.71	8	1138.13	1170.00	20	1,595	1.25%
2020/05/27	22	1127.05	25	1152.00	1115.00	-3	1,589	-0.19%
2020/05/26	15	1186.67	10	1182.00	1185.00	5	1,582	0.32%
2020/05/25	13	1168.85	20	1169.25	1170.00	-7	1,592	-0.44%
2020/05/22	16	1167.81	13	1161.15	1170.00	3	1,620	0.19%
2020/05/21	8	1148.13	40	1145.63	1145.00	-32	1,605	-1.99%
2020/05/20	23	1145.00	18	1142.22	1165.00	5	1,598	0.31%
2020/05/19	21	1106.90	27	1103.33	1105.00	-6	1,597	-0.38%
2020/05/18	56	1096.96	39	1095.00	1100.00	17	1,591	1.07%
2020/05/15	44	1022.48	41	1017.49	1050.00	3	1,579	0.19%
2020/05/14	30	963.10	35	962.51	956.00	-5	1,561	-0.32%
2020/05/13	47	951.23	15	956.00	968.00	32	1,554	2.06%
2020/05/12	5	910.60	45	912.04	930.00	-40	1,556	-2.57%
2020/05/11	31	901.65	21	898.43	918.00	10	1,553	0.64%
2020/05/08	32	854.38	9	849.89	866.00	23	1,543	1.49%
2020/05/07	3	849.00	2	843.00	846.00	1	1,545	0.06%
2020/05/06	7	849.14	6	849.83	854.00	1	1,561	0.06%
2020/05/05	10	869.70	21	865.67	852.00	-11	1,567	-0.70%
2020/05/04	9	839.67	25	826.76	846.00	-16	1,566	-1.02%
2020/04/30	33	847.21	78	840.36	838.00	-45	1,567	-2.87%
2020/04/29	57	862.88	16	857.38	876.00	41	1,541	2.66%
2020/04/28	35	833.54	7	830.57	831.00	28	1,530	1.83%
2020/04/27	15	790.53	3	797.33	799.00	12	1,530	0.78%
2020/04/24	23	780.26	3	787.67	783.00	20	1,542	1.30%
2020/04/23	4	754.75	23	754.83	761.00	-19	1,543	-1.23%
2020/04/21	6	741.83	6	751.17	736.00	0	1,538	0.00%
2020/04/20	16	750.63	12	749.75	753.00	4	1,543	0.26%
2020/04/17	10	736.70	8	733.75	737.00	2	1,523	0.13%
2020/04/16	9	737.22	7	752.57	730.00	2	1,508	0.13%
2020/04/15	2	748.00	142	750.87	758.00	-140	1,492	-9.38%	大賣/鉅額交易
2020/04/14	9	752.44	9	739.11	774.00	0	1,475	0.00%
2020/04/13	11	744.91	52	754.35	706.00	-41	1,451	-2.82%
2020/04/10	33	787.30	27	766.44	779.00	6	1,430	0.42%
2020/04/09	10	800.80	2	798.50	778.00	8	1,423	0.56%
2020/04/07	8	815.13	24	812.38	786.00	-16	1,417	-1.13%
2020/04/06	13	792.46	17	795.35	795.00	-4	1,402	-0.29%
2020/04/01	18	781.83	13	779.00	788.00	5	1,389	0.36%
2020/03/31	31	781.35	240	786.08	770.00	-209	1,375	-15.20%	大賣/鉅額交易
2020/03/30	7	780.86	11	781.55	802.00	-4	1,339	-0.30%
2020/03/27	21	768.81	18	773.83	780.00	3	1,316	0.23%
2020/03/26	98.3	721.56	5	713.40	743.00	93.3	1,274	7.32%
2020/03/25	19	723.95	70	733.94	701.00	-51	1,258	-4.05%
2020/03/24	74	676.85	4	677.00	698.00	70	1,230	5.69%
2020/03/23	7	600.43	21	599.76	635.00	-14	1,205	-1.16%
2020/03/20	6	648.50	8	647.25	626.00	-2	1,187	-0.17%
2020/03/19	8	658.00	20	652.85	617.00	-12	1,161	-1.03%
2020/03/18	73	696.67	20	696.25	685.00	53	1,139	4.65%
2020/03/17	8	670.13	35	671.86	672.00	-27	1,118	-2.41%
2020/03/16	19	734.32	7	724.57	684.00	12	1,085	1.11%
2020/03/13	15	731.67	12	729.00	741.00	3	1,065	0.28%
2020/03/12	47	798.89	175	786.81	776.00	-128	1,039	-12.31%	大賣/鉅額交易
2020/03/11	45	866.29	64	894.77	801.00	-19	990	-1.92%
2020/03/10	29	849.69	9	837.78	859.00	20	949	2.11%
2020/03/09	14	857.50	10	850.70	832.00	4	932	0.43%
2020/03/06	8	891.38	63	885.92	900.00	-55	927	-5.93%
2020/03/05	67	874.39	22	867.82	882.00	45	922	4.88%
2020/03/04	4	810.00	6	806.50	802.00	-2	899	-0.22%
2020/03/03	6	825.17	7	816.29	827.00	-1	906	-0.11%
2020/03/02	9	790.56	1	794.00	771.00	8	880	0.91%
2020/02/27	22	793.59	26	790.27	779.00	-4	870	-0.46%
2020/02/26	14	798.93	10	799.20	785.00	4	862	0.46%
2020/02/25	43	776.88	218	759.56	785.00	-175	847	-20.65%	大賣/鉅額交易
2020/02/24	0	0.00	1.7	813.00	813.00	-1.7	817	-0.21%
2020/02/20	9	900.33	12	900.08	903.00	-3	823	-0.36%
2020/02/19	45	913.33	9	914.89	902.00	36	819	4.39%
2020/02/18	23	906.48	20	900.55	895.00	3	810	0.37%
2020/02/17	17	933.41	34	924.32	925.00	-17	801	-2.12%
2020/02/14	20	953.30	20	955.60	951.00	0	785	0.00%
2020/02/13	32	963.09	20	967.85	952.00	12	784	1.53%
2020/02/12	27	951.15	59	950.07	959.00	-32	776	-4.12%
2020/02/11	24	917.08	57	919.09	910.00	-33	754	-4.38%
2020/02/10	25	915.08	12	920.67	900.00	13	736	1.76%
2020/02/07	32	920.88	48	922.10	910.00	-16	719	-2.22%
2020/02/06	22	898.82	43	905.63	958.00	-21	705	-2.97%
2020/02/05	27	846.52	42	846.93	871.00	-15	689	-2.17%
2020/02/04	7	828.00	16	824.31	813.00	-9	671	-1.34%
2020/02/03	13	794.62	32	796.31	804.00	-19	660	-2.88%
2020/01/31	39	797.23	30	792.93	798.00	9	651	1.38%
2020/01/30	50	784.08	35	784.09	766.00	15	648	2.31%
2020/01/20	117	809.76	43	816.67	818.00	74	628	11.77%	大買/
2020/01/17	71	790.28	92	789.32	788.00	-21	605	-3.47%
2020/01/16	165	749.89	52	729.96	769.00	113	584	19.35%	大買/鉅額交易
2020/01/15	10	706.50	49	711.71	707.00	-39	563	-6.92%
2020/01/14	9	710.33	3	707.33	709.00	6	563	1.07%
2020/01/13	69	716.67	39	695.69	723.00	30	551	5.44%
2020/01/10	37	663.49	6	658.17	658.00	31	538	5.76%
2020/01/09	19	656.53	20	655.35	658.00	-1	543	-0.18%
2020/01/08	10	631.90	39	622.23	635.00	-29	551	-5.26%
2020/01/07	3	615.67	18	616.00	615.00	-15	549	-2.73%
2020/01/06	26	624.04	26	622.46	616.00	0	554	0.00%
2020/01/03	10	636.10	17	643.29	632.00	-7	550	-1.27%
2020/01/02	45	644.18	2	642.00	639.00	43	556	7.73%
2019/12/31	33	655.24	9	651.89	657.00	24	569	4.21%
2019/12/30	24	646.79	16	640.25	650.00	8	571	1.40%
2019/12/27	6	635.00	0	0.00	635.00	6	580	1.03%
2019/12/26	0	0.00	2	638.00	635.00	-2	589	-0.34%
2019/12/25	5	633.00	3	630.33	633.00	2	592	0.34%
2019/12/24	9	625.44	35	622.51	629.00	-26	602	-4.32%
2019/12/23	32	621.56	3	621.00	627.00	29	610	4.75%
2019/12/20	3	614.67	19	610.84	608.00	-16	626	-2.56%
2019/12/19	31	633.68	23	620.35	612.00	8	625	1.28%
2019/12/18	2	638.00	9	639.22	640.00	-7	622	-1.13%
2019/12/17	8	636.63	15	636.53	630.00	-7	630	-1.11%
2019/12/16	5	630.00	16	628.13	624.00	-11	646	-1.70%
2019/12/13	40	639.05	13	639.77	625.00	27	669	4.04%
2019/12/12	11	623.73	5	628.20	628.00	6	672	0.89%
2019/12/11	6	622.67	7	628.14	630.00	-1	669	-0.15%
2019/12/10	6	607.83	3	606.33	602.00	3	663	0.45%
2019/12/09	4	608.00	5	608.40	607.00	-1	675	-0.15%
2019/12/06	3	606.33	7	610.43	606.00	-4	681	-0.59%
2019/12/05	7	612.71	2	612.50	606.00	5	680	0.73%
2019/12/04	2	598.00	1	609.00	614.00	1	687	0.15%
2019/12/03	7	604.14	8	603.75	606.00	-1	691	-0.14%
2019/12/02	22	592.23	33	587.06	601.00	-11	684	-1.61%
2019/11/29	13	576.00	28	571.61	567.00	-15	665	-2.25%
2019/11/28	18	580.00	73	581.51	581.00	-55	657	-8.37%
2019/11/27	99	583.00	18	579.94	581.00	81	663	12.22%
2019/11/26	6	547.67	0	0.00	551.00	6	651	0.92%
2019/11/25	6	543.67	4	542.50	544.00	2	666	0.30%
2019/11/22	2	547.00	3	546.00	545.00	-1	674	-0.15%
2019/11/21	10	549.50	1	549.00	551.00	9	690	1.30%
2019/11/20	28	551.36	25	548.40	555.00	3	705	0.42%
2019/11/19	8	536.63	1	537.00	545.00	7	705	0.99%
2019/11/15	4	542.00	0	0.00	545.00	4	723	0.55%
2019/11/14	37	535.38	0	0.00	538.00	37	725	5.10%
2019/11/13	2	531.00	4	528.50	532.00	-2	722	-0.28%
2019/11/12	6	525.67	19	527.26	533.00	-13	725	-1.79%
2019/11/11	57	522.70	11	520.82	529.00	46	723	6.36%
2019/11/08	3	512.00	2	512.00	513.00	1	714	0.14%
2019/11/07	0	0.00	1	503.00	509.00	-1	737	-0.14%
2019/11/06	30	509.03	3	509.00	507.00	27	742	3.63%
2019/11/05	1	509.00	1	504.00	504.00	0	743	0.00%
2019/11/04	5	503.40	1	502.00	503.00	4	744	0.54%
2019/11/01	2	490.25	4	489.00	491.00	-2	744	-0.27%
2019/10/30	21	498.67	24	497.94	502.00	-3	748	-0.40%
2019/10/29	5	510.40	2	503.00	502.00	3	748	0.40%
2019/10/25	0	0.00	1	498.00	500.00	-1	744	-0.13%
2019/10/24	1	495.00	19	490.71	490.00	-18	743	-2.42%
2019/10/23	0	0.00	4	491.00	490.00	-4	741	-0.54%
2019/10/22	1	516.00	5	516.00	503.00	-4	739	-0.54%
2019/10/21	1	514.00	0	0.00	512.00	1	739	0.14%
2019/10/18	0	0.00	1	527.00	533.00	-1	744	-0.13%
2019/10/17	0.1	534.00	14	518.14	537.00	-13.9	757	-1.83%
2019/10/16	5	517.00	2	522.00	522.00	3	755	0.40%
2019/10/15	36	514.03	0	0.00	503.00	36	745	4.83%
2019/10/14	37	505.41	5	509.20	518.00	32	761	4.20%
2019/10/09	0	0.00	1	499.50	500.00	-1	772	-0.13%
2019/10/08	32	500.19	0	0.00	495.50	32	783	4.09%
2019/10/07	34	506.26	4	506.50	508.00	30	800	3.75%
2019/10/04	2	500.00	0	0.00	496.00	2	806	0.25%
2019/10/03	4	490.50	4	491.75	492.50	0	804	0.00%
2019/10/02	0	0.00	2	490.00	493.00	-2	799	-0.25%
2019/10/01	6	480.33	3	481.83	480.00	3	799	0.38%
2019/09/27	3	475.00	9	479.06	485.00	-6	804	-0.75%
2019/09/26	2	492.25	12	490.67	488.50	-10	805	-1.24%
2019/09/25	11	488.18	9	488.72	486.00	2	812	0.25%
2019/09/24	5	477.10	5	480.20	479.50	0	813	0.00%
2019/09/23	4	481.25	4	480.25	480.00	0	818	0.00%
2019/09/20	5	472.20	4	473.25	477.00	1	835	0.12%
2019/09/19	2	464.50	4	461.75	464.00	-2	854	-0.23%
2019/09/18	2	455.25	75	455.34	454.50	-73	850	-8.59%
2019/09/17	10	472.40	9	475.83	469.00	1	847	0.12%
2019/09/16	4	480.75	3	484.17	478.50	1	865	0.12%
2019/09/12	0	0.00	7	483.64	486.00	-7	874	-0.80%
2019/09/11	8	485.13	3	482.50	485.50	5	894	0.56%
2019/09/10	1	475.00	0	0.00	475.00	1	901	0.11%
2019/09/09	0	0.00	19	486.66	488.00	-19	907	-2.09%
2019/09/06	2	491.50	0	0.00	484.50	2	923	0.22%
2019/09/05	3	500.17	26	502.96	498.00	-23	930	-2.47%
2019/09/04	1	507.00	1	505.00	508.00	0	937	0.00%
2019/09/03	0	0.00	92	502.45	496.50	-92	964	-9.53%
2019/09/02	3	502.33	3	505.33	509.00	0	983	0.00%
2019/08/30	14	504.21	16	506.09	505.00	-2	992	-0.20%
2019/08/29	15	481.10	2	489.00	489.00	13	992	1.31%
2019/08/28	1	474.00	35	480.01	479.00	-34	997	-3.41%
2019/08/27	8	490.75	1	492.00	489.00	7	994	0.70%
2019/08/26	4	490.50	0	0.00	481.00	4	1,022	0.39%
2019/08/23	3	533.33	37	526.38	518.00	-34	1,029	-3.30%
2019/08/22	1	567.00	3	563.00	551.00	-2	1,040	-0.19%
2019/08/21	1	585.00	1	588.00	570.00	0	1,035	0.00%
2019/08/20	3	582.67	13	574.85	570.00	-10	1,034	-0.97%
2019/08/19	4	569.75	2	566.00	571.00	2	1,027	0.19%
2019/08/16	6	555.17	0	0.00	555.00	6	1,030	0.58%
2019/08/15	7	535.43	2	540.50	545.00	5	1,040	0.48%
2019/08/14	0	0.00	7	550.00	556.00	-7	1,055	-0.66%
2019/08/13	4	560.25	35	553.03	550.00	-31	1,060	-2.92%
2019/08/12	14	563.14	38	572.76	566.00	-24	1,052	-2.28%
2019/08/08	3	545.00	8	541.00	538.00	-5	1,028	-0.49%
2019/08/06	0	0.00	1	526.00	537.00	-1	1,028	-0.10%
2019/08/05	2	532.50	4	534.50	535.00	-2	1,030	-0.19%
2019/08/02	0	0.00	1	516.00	530.00	-1	1,031	-0.10%
2019/07/31	13	534.15	0	0.00	535.00	13	1,030	1.26%
2019/07/30	0	0.00	6	526.33	525.00	-6	1,026	-0.58%
2019/07/29	1	526.00	2	532.00	537.00	-1	1,025	-0.10%
2019/07/26	2	524.00	41	524.41	522.00	-39	1,022	-3.81%
2019/07/25	1	537.00	1	535.00	535.00	0	1,030	0.00%
2019/07/24	20	536.30	1	536.00	537.00	19	1,029	1.84%
2019/07/23	5	538.00	1	542.00	536.00	4	1,040	0.38%
2019/07/22	1	532.00	1	531.00	532.00	0	1,036	0.00%
2019/07/19	9	543.78	1	537.00	539.00	8	1,034	0.77%
2019/07/18	4	555.25	2	552.00	553.00	2	1,019	0.20%
2019/07/17	1	558.00	2	558.50	562.00	-1	1,014	-0.10%
2019/07/16	7	554.57	11	556.73	555.00	-4	1,009	-0.40%
2019/07/15	78	540.69	20	544.50	552.00	58	995	5.83%
2019/07/12	14	527.50	23	526.26	532.00	-9	974	-0.92%
2019/07/11	69	534.38	18	531.78	520.00	51	965	5.28%
2019/07/10	96	518.97	7	513.29	517.00	89	953	9.34%
2019/07/08	3	502.00	3	499.00	500.00	0	934	0.00%
2019/07/05	3	498.33	0	0.00	503.00	3	935	0.32%
2019/07/04	3	497.83	4	501.75	493.00	-1	930	-0.11%
2019/07/03	11	497.55	6	492.75	498.00	5	928	0.54%
2019/07/02	2	494.00	2	499.00	493.00	0	924	0.00%
2019/07/01	3	510.00	19	503.74	504.00	-16	928	-1.72%
2019/06/28	7	483.00	9	484.94	484.00	-2	923	-0.22%
2019/06/27	25	486.80	10	484.80	486.00	15	919	1.63%
2019/06/26	30	451.65	23	458.89	474.00	7	902	0.78%
2019/06/25	11	466.32	3	465.33	460.00	8	875	0.91%
2019/06/24	8	462.75	37.1	457.08	464.00	-29.1	865	-3.36%
2019/06/21	9	456.56	16	469.56	452.00	-7	854	-0.82%
2019/06/20	2	487.25	0	0.00	482.00	2	833	0.24%
2019/06/19	11	480.09	1	479.00	481.50	10	837	1.19%
2019/06/18	3	464.67	2	485.00	461.00	1	824	0.12%
2019/06/17	5	474.30	6	470.25	480.00	-1	839	-0.12%
2019/06/14	7	487.00	11	484.36	480.00	-4	840	-0.48%
2019/06/13	18	498.28	3	496.17	496.00	15	830	1.81%
2019/06/12	23	512.70	3	511.67	508.00	20	829	2.41%
2019/06/11	34	503.54	7	508.64	520.00	27	825	3.27%
2019/06/10	8	500.56	28	500.66	491.00	-20	813	-2.46%
2019/06/06	11	501.82	12	507.67	487.50	-1	797	-0.13%
2019/06/05	8	518.75	4	528.50	513.00	4	798	0.50%
2019/06/04	4	532.25	8	522.00	519.00	-4	807	-0.50%
2019/06/03	5	544.20	5	555.60	543.00	0	806	0.00%
2019/05/31	63	558.81	14	549.43	562.00	49	809	6.05%
2019/05/30	59	533.42	11	536.00	532.00	48	778	6.16%
2019/05/29	116	516.01	4	522.00	531.00	112	763	14.68%	大買/鉅額交易
2019/05/28	13	486.88	2	488.75	483.50	11	751	1.46%
2019/05/27	6	474.08	0	0.00	486.00	6	762	0.79%
2019/05/24	2	489.00	6	486.75	486.00	-4	775	-0.52%
2019/05/23	1	469.50	9	477.94	481.50	-8	774	-1.03%
2019/05/22	6	472.50	1	468.00	473.00	5	781	0.64%
2019/05/21	3	451.50	53	438.90	454.00	-50	782	-6.39%
2019/05/20	1	454.50	1	451.00	451.00	0	770	0.00%
2019/05/13	1	501.00	0	0.00	501.00	1	820	0.12%
2019/05/09	4	500.00	0	0.00	500.00	4	850	0.47%
2019/05/08	1	523.00	4	524.75	528.00	-3	865	-0.35%
2019/05/06	1	521.00	3	532.33	521.00	-2	899	-0.22%
2019/05/03	9	543.00	0	0.00	543.00	9	936	0.96%
2019/05/02	0	0.00	1	540.00	549.00	-1	939	-0.11%
2019/04/30	1	527.00	1	529.00	534.00	0	931	0.00%
2019/04/29	2	527.00	1	525.00	530.00	1	937	0.11%
2019/04/26	0	0.00	38	539.05	539.00	-38	928	-4.09%
2019/04/25	1	547.00	61	547.44	549.00	-60	934	-6.42%
2019/04/24	1	561.00	1	557.00	554.00	0	938	0.00%
2019/04/22	0	0.00	8	566.00	566.00	-8	972	-0.82%
2019/04/19	0	0.00	1	569.00	556.00	-1	974	-0.10%
2019/04/17	2	553.50	16	556.88	553.00	-14	982	-1.43%
2019/04/16	1	544.00	5	549.00	550.00	-4	983	-0.41%
2019/04/12	0	0.00	2	548.00	549.00	-2	984	-0.20%
2019/04/11	2	557.50	5	553.80	550.00	-3	995	-0.30%
2019/04/08	37	603.59	15	604.73	595.00	22	999	2.20%
2019/04/03	42	597.88	31	591.52	581.00	11	995	1.10%
2019/04/02	14	586.57	4	582.50	589.00	10	980	1.02%
2019/04/01	0.1	570.00	1	573.00	569.00	-0.9	971	-0.09%
2019/03/29	2	560.50	9	563.89	565.00	-7	968	-0.72%
2019/03/28	2	555.50	22	553.09	552.00	-20	973	-2.05%
2019/03/27	2	563.00	20	562.50	563.00	-18	976	-1.84%
2019/03/26	5	558.00	3	557.67	555.00	2	982	0.20%
2019/03/25	1	576.00	23	574.96	576.00	-22	972	-2.26%
2019/03/22	5	590.00	5	591.20	591.00	0	970	0.00%
2019/03/21	3	576.67	3	580.33	581.00	0	961	0.00%
2019/03/20	74	581.39	13	590.15	577.00	61	962	6.34%
2019/03/19	5	548.80	5	542.60	563.00	0	940	0.00%
2019/03/15	1	524.00	1	529.00	529.00	0	929	0.00%
2019/03/14	1	543.00	0	0.00	540.00	1	919	0.11%
2019/03/13	3	539.33	47	541.36	536.00	-44	924	-4.76%
2019/03/12	9	563.78	1	560.00	560.00	8	921	0.87%
2019/03/11	5	561.00	13	557.08	556.00	-8	958	-0.83%
2019/03/08	4	544.50	3	544.33	561.00	1	958	0.10%
2019/03/07	7	549.29	3	541.67	533.00	4	944	0.42%
2019/03/06	11	563.91	6	562.83	551.00	5	942	0.53%
2019/03/05	12	578.33	1	582.00	576.00	11	946	1.16%
2019/02/27	24	581.42	18	578.06	586.00	6	970	0.62%
2019/02/26	1	566.00	42	577.40	566.00	-41	965	-4.25%
2019/02/25	12	583.42	39	583.10	586.00	-27	973	-2.77%
2019/02/22	1	610.00	49	613.18	605.00	-48	977	-4.91%
2019/02/21	39	608.36	43	608.00	610.00	-4	993	-0.40%
2019/02/20	4	615.50	53	621.15	619.00	-49	1,004	-4.88%
2019/02/19	3	637.67	8	636.38	638.00	-5	1,017	-0.49%
2019/02/18	2	627.00	79	647.65	631.00	-77	1,032	-7.46%
2019/02/15	15	647.40	55	643.95	629.00	-40	1,067	-3.75%
2019/02/14	39	656.97	3	659.33	648.00	36	1,116	3.23%
2019/02/13	40	658.50	26	650.38	668.00	14	1,150	1.22%
2019/02/12	62	621.85	33	639.94	621.00	29	1,157	2.51%
2019/02/11	11	634.73	54	625.76	638.00	-43	1,165	-3.69%
2019/01/30	62	580.69	48	590.13	598.00	14	1,175	1.19%
2019/01/29	29	562.48	3	566.33	553.00	26	1,177	2.21%
2019/01/28	11	587.91	4	588.25	566.00	7	1,176	0.59%
2019/01/25	50	597.90	23	603.13	589.00	27	1,190	2.27%
2019/01/24	58	600.48	53	614.60	614.00	5	1,198	0.42%
2019/01/23	38	560.68	10	553.30	575.00	28	1,191	2.35%
2019/01/22	7	548.57	4	549.00	552.00	3	1,209	0.25%
2019/01/21	162	555.43	3	555.00	555.00	159	1,243	12.79%	大買/鉅額交易
2019/01/18	26	544.46	7	543.29	545.00	19	1,277	1.49%
2019/01/17	39	546.62	3	553.33	541.00	36	1,296	2.78%
2019/01/16	64	550.77	3	542.33	556.00	61	1,323	4.61%
2019/01/15	6	540.50	7	540.71	546.00	-1	1,329	-0.08%
2019/01/14	28	527.93	8	524.38	540.00	20	1,339	1.49%
2019/01/11	21	506.43	1	503.00	506.00	20	1,344	1.49%
2019/01/10	2	501.50	3	501.33	505.00	-1	1,349	-0.07%
2019/01/09	3	501.00	17	501.94	507.00	-14	1,361	-1.03%
2019/01/08	1	493.00	1	488.00	492.50	0	1,378	0.00%
2019/01/07	4	483.50	4	485.50	481.50	0	1,396	0.00%
2019/01/04	0	0.00	41	450.91	481.00	-41	1,415	-2.90%
2019/01/03	15	466.67	72	472.52	469.00	-57	1,432	-3.98%
2019/01/02	5	502.50	5	506.80	499.00	0	1,439	0.00%
2018/12/28	3	504.67	5	508.80	500.00	-2	1,451	-0.14%
2018/12/27	2	502.00	19	498.47	494.50	-17	1,458	-1.17%
2018/12/26	3	485.17	4	493.50	480.00	-1	1,481	-0.07%
2018/12/25	9	483.56	1	477.50	483.00	8	1,508	0.53%
2018/12/24	3	498.50	2	498.00	489.50	1	1,514	0.07%
2018/12/22	0	0.00	19	495.45	493.50	-19	1,530	-1.24%
2018/12/21	2	497.25	22	490.52	504.00	-20	1,543	-1.30%
2018/12/20	28	487.39	5	482.60	482.50	23	1,540	1.49%
2018/12/19	3	496.67	23	498.11	500.00	-20	1,537	-1.30%
2018/12/18	3	478.00	1	479.50	478.00	2	1,533	0.13%
2018/12/17	0	0.00	2	485.00	486.50	-2	1,548	-0.13%
2018/12/14	23	490.80	2	482.75	493.00	21	1,561	1.35%
2018/12/13	14	486.93	1	490.00	484.00	13	1,575	0.83%
2018/12/12	26	472.65	6	470.83	477.50	20	1,575	1.27%
2018/12/11	3	457.67	1	457.50	455.50	2	1,574	0.13%
2018/12/10	8	455.38	1	460.00	454.00	7	1,578	0.44%
2018/12/07	3	467.50	3	468.83	464.00	0	1,586	0.00%
2018/12/06	2	458.50	3	459.17	458.50	-1	1,587	-0.06%
2018/12/05	0	0.00	5	475.30	474.50	-5	1,590	-0.31%
2018/12/04	23	507.85	11	514.36	489.00	12	1,592	0.75%
2018/12/03	2	496.00	22	500.59	494.50	-20	1,561	-1.28%
2018/11/30	4	486.88	7	491.36	492.00	-3	1,555	-0.19%
2018/11/29	11	488.86	9	496.22	485.50	2	1,566	0.13%
2018/11/28	5	490.10	5	493.70	480.00	0	1,567	0.00%
2018/11/27	14	476.04	9	480.72	484.00	5	1,573	0.32%
2018/11/26	9	471.28	9	468.72	475.00	0	1,567	0.00%
2018/11/23	12	455.38	7	465.43	447.50	5	1,559	0.32%
2018/11/22	7	465.43	7	464.93	462.00	0	1,551	0.00%
2018/11/21	17	459.24	7	452.43	463.00	10	1,551	0.64%
2018/11/20	17	458.24	40	465.68	444.00	-23	1,534	-1.50%
2018/11/19	14	459.43	6	462.17	479.50	8	1,515	0.53%
2018/11/16	50	444.64	12	439.58	448.00	38	1,488	2.55%
2018/11/15	2	444.00	2	445.00	448.00	0	1,464	0.00%
2018/11/14	8	440.00	24	442.56	441.00	-16	1,445	-1.11%
2018/11/13	9	429.17	5	427.00	443.50	4	1,408	0.28%
2018/11/12	1	436.50	7	458.57	426.00	-6	1,343	-0.45%
2018/11/09	19	474.87	32	483.53	473.00	-13	1,302	-1.00%
2018/11/08	2	512.50	17	516.00	524.00	-15	1,275	-1.18%
2018/11/07	28	486.89	2	485.25	488.00	26	1,249	2.08%
2018/11/06	3	482.33	1	507.00	467.00	2	1,228	0.16%
2018/11/05	3	510.00	3	482.33	510.00	0	1,206	0.00%
2018/11/02	3	494.67	3	493.67	493.00	0	1,187	0.00%
2018/11/01	25	462.24	2	459.00	464.00	23	1,161	1.98%
2018/10/31	39	426.77	4	426.25	427.50	35	1,133	3.09%
2018/10/29	3	372.50	4	378.38	386.00	-1	1,093	-0.09%
2018/10/26	25	394.40	5	396.60	386.00	20	1,059	1.89%
2018/10/25	6	417.42	62	414.89	412.00	-56	1,022	-5.48%
2018/10/24	23	459.39	6	448.58	457.50	17	1,004	1.69%
2018/10/23	11	450.95	11	454.09	433.00	0	974	0.00%
2018/10/22	6	448.42	4	447.13	451.00	2	980	0.20%
2018/10/19	28	441.52	28	425.38	471.50	0	960	0.00%
2018/10/18	7	440.29	5	445.00	429.00	2	938	0.21%
2018/10/17	16	464.75	19	463.61	441.00	-3	925	-0.32%
2018/10/16	16	454.63	12	460.83	449.50	4	909	0.44%
2018/10/15	17	437.21	18	438.81	440.00	-1	891	-0.11%
2018/10/12	51	443.38	2	431.25	448.00	49	876	5.59%
2018/10/11	14	388.39	30	389.83	407.50	-16	870	-1.84%
2018/10/09	1	407.50	29	413.09	419.00	-28	855	-3.27%
2018/10/08	9	423.78	1	434.00	421.50	8	849	0.94%
2018/10/05	21	442.07	1	443.50	446.50	20	839	2.38%
2018/10/04	3	451.67	14	448.61	452.00	-11	822	-1.34%
2018/10/03	19	473.92	62	474.61	465.00	-43	800	-5.37%
2018/10/02	10	507.80	50	504.28	506.00	-40	783	-5.11%
2018/10/01	7	515.43	283	502.77	497.50	-276	778	-35.46%	大賣/鉅額交易
2018/09/28	3	537.67	7	554.57	537.00	-4	763	-0.52%
2018/09/27	4	532.50	5	533.00	539.00	-1	749	-0.13%
2018/09/26	1	532.00	0	0.00	534.00	1	744	0.13%
2018/09/25	30	541.37	3	539.33	542.00	27	755	3.57%
2018/09/21	41	525.85	5	511.00	540.00	36	754	4.77%
2018/09/20	4	496.63	28	491.09	499.00	-24	755	-3.18%
2018/09/19	27	527.00	4	522.00	514.00	23	745	3.09%
2018/09/18	5	532.40	42	528.83	512.00	-37	733	-5.05%
2018/09/17	23	558.57	2	549.50	561.00	21	733	2.86%
2018/09/14	33	539.03	1	530.00	541.00	32	737	4.34%
2018/09/13	23	562.61	12	563.33	558.00	11	738	1.49%
2018/09/12	4	531.50	10	527.40	540.00	-6	739	-0.81%
2018/09/11	22	532.59	5	538.00	543.00	17	742	2.29%
2018/09/10	2	509.50	15	509.47	508.00	-13	742	-1.75%
2018/09/07	5	527.00	26	541.77	510.00	-21	733	-2.86%
2018/09/06	2	544.50	16	552.50	550.00	-14	730	-1.92%
2018/09/05	18	578.50	8.3	574.36	550.00	9.7	743	1.31%
2018/09/04	4	565.00	0	0.00	566.00	4	739	0.54%
2018/09/03	11	561.36	88	543.65	573.00	-77	734	-10.49%
2018/08/31	3	533.00	31	522.68	534.00	-28	710	-3.94%
2018/08/30	1	531.00	2	528.00	513.00	-1	706	-0.14%
2018/08/29	18	523.39	13	516.85	513.00	5	698	0.72%
2018/08/28	46	514.24	16	516.34	513.00	30	708	4.23%
2018/08/27	2	483.25	5	465.80	483.50	-3	687	-0.44%
2018/08/24	5	446.20	4	446.63	447.00	1	680	0.15%
2018/08/23	2	446.50	5	447.40	445.00	-3	686	-0.44%
2018/08/22	5	440.70	0	0.00	443.00	5	688	0.73%
2018/08/21	0	0.00	1	428.50	430.00	-1	687	-0.15%
2018/08/20	0	0.00	26	443.15	440.00	-26	685	-3.80%
2018/08/17	0	0.00	4	495.50	486.00	-4	677	-0.59%
2018/08/16	1	497.50	4	491.25	486.00	-3	687	-0.44%
2018/08/15	5	498.40	0	0.00	501.00	5	693	0.72%
2018/08/14	3	482.67	1	487.00	498.00	2	692	0.29%
2018/08/13	0	0.00	1	477.00	477.00	-1	688	-0.15%
2018/08/10	29	494.07	2	491.25	494.00	27	684	3.95%
2018/08/08	8	471.63	3	469.50	470.00	5	675	0.74%
2018/08/07	0	0.00	5	460.80	464.00	-5	674	-0.74%
2018/08/06	1	467.50	18	468.94	474.50	-17	675	-2.52%
2018/08/03	1	475.00	8	470.56	461.00	-7	676	-1.04%
2018/08/02	1	493.50	1	496.00	488.00	0	661	0.00%
2018/08/01	4	492.25	1	500.00	491.50	3	657	0.46%
2018/07/31	3	499.50	96	503.58	509.00	-93	655	-14.19%
2018/07/30	0	0.00	18	485.44	487.50	-18	651	-2.76%
2018/07/27	19	506.89	19	503.26	507.00	0	644	0.00%
2018/07/26	2	499.00	2	499.75	499.50	0	620	0.00%
2018/07/25	3	501.00	10	501.65	485.00	-7	610	-1.15%
2018/07/24	0	0.00	1	485.50	492.00	-1	604	-0.17%
2018/07/23	6	483.08	57	480.71	477.00	-51	612	-8.32%
2018/07/20	5	494.50	3	495.00	492.00	2	615	0.33%
2018/07/19	1	502.00	7	502.21	479.50	-6	614	-0.98%
2018/07/18	11	536.45	15	533.80	503.00	-4	603	-0.66%
2018/07/17	35	505.19	41	500.26	521.00	-6	581	-1.03%
2018/07/16	19	485.63	23	494.24	505.00	-4	568	-0.70%
2018/07/13	29	475.60	2	474.25	472.50	27	554	4.87%
2018/07/12	27	456.13	4	457.25	464.00	23	555	4.14%
2018/07/11	4	461.00	28	459.04	459.50	-24	565	-4.25%
2018/07/10	31	462.05	4	462.13	446.00	27	564	4.78%
2018/07/09	6	456.92	2	453.00	465.00	4	556	0.72%
2018/07/06	1	454.00	3	447.00	452.00	-2	566	-0.35%
2018/07/03	0	0.00	8	462.00	465.00	-8	560	-1.43%
2018/07/02	0	0.00	5	475.20	453.00	-5	548	-0.91%
2018/06/29	31	477.13	14	465.39	487.00	17	542	3.13%
2018/06/28	4	449.13	1	452.50	445.00	3	524	0.57%
2018/06/27	3	466.50	2	468.00	450.00	1	519	0.19%
2018/06/26	4	467.38	1	470.50	457.00	3	513	0.58%
2018/06/25	6	470.42	7	471.50	478.00	-1	502	-0.20%
2018/06/22	9	459.11	15	457.40	458.00	-6	500	-1.20%
2018/06/21	18	455.42	54	455.29	455.00	-36	499	-7.21%
2018/06/20	6	430.00	8	445.06	430.00	-2	488	-0.41%
2018/06/19	3	455.33	4	437.88	450.00	-1	484	-0.21%
2018/06/15	1	431.50	0.1	420.00	423.00	0.9	478	0.19%
2018/06/14	61	435.11	22	429.27	422.00	39	472	8.26%
2018/06/13	43	428.44	37	421.69	436.00	6	471	1.27%
2018/06/12	45	408.78	12	397.58	417.00	33	483	6.82%
2018/06/11	6	378.42	71	381.06	379.50	-65	472	-13.75%
2018/06/08	1	388.50	5	392.60	389.00	-4	475	-0.84%
2018/06/07	6	398.83	1	399.50	398.50	5	479	1.04%
2018/06/06	4	388.63	9	388.28	389.50	-5	471	-1.06%
2018/06/05	20	388.40	7	386.64	390.00	13	462	2.81%
2018/06/04	4	374.50	0	0.00	373.50	4	444	0.90%
2018/06/01	40	369.81	6	370.92	369.50	34	441	7.70%
2018/05/31	7	370.00	2	367.50	375.00	5	440	1.13%
2018/05/29	0	0.00	6	361.33	359.50	-6	431	-1.39%
2018/05/28	6	367.25	7	368.71	364.00	-1	433	-0.23%
2018/05/25	8	359.19	2	356.75	358.00	6	431	1.39%
2018/05/24	1	356.00	8	344.69	359.00	-7	428	-1.63%
2018/05/23	7	340.43	3	334.83	341.50	4	421	0.95%
2018/05/22	3	327.50	14	326.29	326.50	-11	415	-2.65%
2018/05/21	1	324.00	0	0.00	323.00	1	419	0.24%
2018/05/17	1	316.50	0	0.00	313.00	1	446	0.22%
2018/05/15	0	0.00	4	322.50	319.00	-4	467	-0.86%
2018/05/14	8	325.63	0	0.00	326.00	8	477	1.68%
2018/05/07	0	0.00	1	323.50	321.00	-1	474	-0.21%
2018/05/04	0	0.00	2	332.75	325.00	-2	468	-0.43%
2018/05/03	4	342.75	1	335.50	328.00	3	466	0.64%
2018/04/30	10	341.60	1	338.00	345.00	9	466	1.93%
2018/04/27	1	351.00	3	344.33	338.00	-2	468	-0.43%
2018/04/26	3	333.50	4	333.00	339.50	-1	462	-0.22%
2018/04/25	2	332.00	2	328.25	321.00	0	454	0.00%
2018/04/24	2	336.75	2	331.00	340.00	0	448	0.00%
2018/04/19	0	0.00	4	357.50	355.00	-4	448	-0.89%
2018/04/18	24	358.54	2	359.25	355.00	22	449	4.90%
2018/04/17	6	355.83	8	366.13	353.00	-2	453	-0.44%
2018/04/16	4	371.25	1	361.00	370.50	3	445	0.67%
2018/04/13	5	366.10	20	365.65	358.50	-15	441	-3.40%
2018/04/12	7	369.07	9	363.89	368.00	-2	441	-0.45%
2018/04/11	3	356.50	33	356.56	353.00	-30	441	-6.80%
2018/04/10	0	0.00	5	359.50	358.00	-5	463	-1.08%
2018/04/09	8	363.81	1	363.50	359.00	7	466	1.50%
2018/04/03	4	349.38	0	0.00	356.50	4	465	0.86%
2018/04/02	4	357.38	0	0.00	356.00	4	466	0.86%
2018/03/29	2	370.00	1	375.00	369.50	1	467	0.21%
2018/03/28	1	377.50	1	371.00	373.00	0	467	0.00%
2018/03/27	0	0.00	6	382.83	373.50	-6	469	-1.28%
2018/03/26	52	371.32	4	369.88	382.00	48	457	10.50%
2018/03/23	1	362.00	0	0.00	359.50	1	450	0.22%
2018/03/22	2	374.00	12	371.50	374.00	-10	459	-2.18%
2018/03/21	2	375.50	13	372.73	366.00	-11	458	-2.40%
2018/03/20	0	0.00	2.1	365.60	370.00	-2.1	475	-0.44%
2018/03/14	1	352.50	1	351.50	352.00	0	486	0.00%
2018/03/13	100	341.94	10	341.00	338.00	90	492	18.28%
2018/03/12	0	0.00	2	336.25	335.50	-2	487	-0.41%
2018/03/07	2	334.75	0	0.00	336.00	2	496	0.40%
2018/03/06	0	0.00	20	332.18	334.50	-20	503	-3.97%
2018/03/01	0	0.00	33	329.12	333.00	-33	515	-6.40%
2018/02/27	0	0.00	2	327.00	326.50	-2	512	-0.39%
2018/02/23	0	0.00	51.5	325.15	326.00	-51.5	522	-9.86%
2018/02/22	0	0.00	1	320.00	322.50	-1	530	-0.19%
2018/02/21	4	313.63	1	317.50	325.00	3	539	0.56%
2018/02/12	7	295.93	2	305.75	304.50	5	538	0.93%
2018/02/08	1	296.00	1.8	304.37	296.00	-0.8	543	-0.15%
2018/02/07	0	0.00	1.6	314.50	314.00	-1.6	532	-0.31%
2018/02/06	0	0.00	2	315.50	315.50	-2	532	-0.38%
2018/01/30	2	360.00	0	0.00	363.00	2	570	0.35%
2018/01/19	0	0.00	1	364.00	363.50	-1	667	-0.15%
2018/01/18	1	369.50	0	0.00	360.50	1	686	0.15%
2018/01/17	5	363.10	4	361.13	364.00	1	720	0.14%
2018/01/16	4	365.00	8	362.88	365.00	-4	726	-0.55%
2018/01/15	4	363.63	0	0.00	360.50	4	727	0.55%
2018/01/12	3	356.83	12	359.79	354.50	-9	735	-1.22%
2018/01/11	13	353.27	1	354.00	355.50	12	740	1.62%
2018/01/10	1	342.00	0	0.00	341.00	1	743	0.13%
2018/01/08	0	0.00	2	352.00	358.00	-2	783	-0.26%
2018/01/05	1	365.00	3	371.17	364.00	-2	791	-0.25%
2018/01/04	12	372.58	21	373.05	374.00	-9	787	-1.14%
2018/01/03	2	363.75	2	368.00	364.00	0	776	0.00%
2018/01/02	0	0.00	3	358.33	358.50	-3	782	-0.38%