精測 (6510)-元大券商分點個股進出

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

精測

(6510)

可現股當沖

股價
471.0
漲跌
▼2.5
漲幅
-0.53%
成交量
100張
產業
上櫃半導體類股
348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

精測 (6510)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
2024/05/02	3	470.00	3.7	471.04	471.00	-0.7	174	-0.39%
2024/04/30	11	474.23	6	473.44	473.50	5.1	173	2.91%
2024/04/29	18.6	468.91	11.9	465.02	480.00	6.7	173	3.87%
2024/04/26	7	450.36	6.1	453.80	438.50	0.9	169	0.55%
2024/04/25	7.1	450.25	6.2	453.01	450.00	0.8	170	0.49%
2024/04/24	2	456.50	1.3	449.90	456.00	0.7	171	0.43%
2024/04/23	5	440.80	16.2	440.87	442.00	-11.2	174	-6.43%
2024/04/22	5	443.00	5.4	444.18	442.00	-0.4	173	-0.22%
2024/04/19	16	454.22	15.3	456.33	451.00	0.7	174	0.39%
2024/04/18	5	474.60	4.6	474.90	471.00	0.4	171	0.23%
2024/04/17	6	480.17	6.2	482.66	478.00	-0.2	169	-0.11%
2024/04/16	15.3	484.09	17.4	484.42	481.00	-2.1	166	-1.27%
2024/04/15	19	488.92	50.4	487.21	484.00	-31.3	160	-19.47%
2024/04/12	2	509.50	2.4	509.31	507.00	-0.4	153	-0.28%
2024/04/11	3	510.33	1.5	510.66	510.00	1.5	154	0.97%
2024/04/10	3	514.33	3.9	514.04	513.00	-0.9	157	-0.56%
2024/04/09	2	511.50	2.1	511.73	510.00	-0.1	161	-0.06%
2024/04/08	9	515.44	6	516.65	512.00	3	165	1.81%
2024/04/03	3	507.00	3.6	509.53	507.00	-0.6	167	-0.35%
2024/04/02	3	512.67	3	516.33	512.00	0	167	0.00%
2024/04/01	7	513.43	5.6	516.92	511.00	1.4	171	0.83%
2024/03/29	4	518.00	2.2	523.40	519.00	1.8	173	1.02%
2024/03/28	3	516.67	3.2	519.28	514.00	-0.2	174	-0.14%
2024/03/27	1	520.00	0.7	521.46	518.00	0.3	177	0.19%
2024/03/26	9	519.89	5	519.58	517.00	4	177	2.25%
2024/03/25	1	517.00	0	524.00	516.00	1	177	0.54%
2024/03/22	2	519.00	3.7	519.98	521.00	-1.7	179	-0.93%
2024/03/21	4	513.75	2.7	519.23	523.00	1.3	182	0.72%
2024/03/20	5	512.20	45	512.20	508.00	-40	184	-21.67%
2024/03/19	4	517.50	2.7	521.19	518.00	1.3	186	0.69%
2024/03/18	1	513.00	1	514.00	514.00	0	190	0.00%
2024/03/15	2	517.50	1.1	519.36	515.00	0.9	194	0.48%
2024/03/14	1	523.00	1	527.60	520.00	0	195	0.00%
2024/03/13	2.1	528.44	2.4	526.97	525.00	-0.2	201	-0.11%
2024/03/12	10.2	526.31	5	528.07	527.00	5.2	205	2.53%
2024/03/11	4	517.25	3.3	517.75	521.00	0.7	222	0.31%
2024/03/08	16	517.69	9.4	518.35	520.00	6.7	227	2.92%
2024/03/07	15.2	527.16	35.6	529.08	525.00	-20.5	230	-8.89%
2024/03/06	5	542.80	3.5	544.47	542.00	1.5	233	0.63%
2024/03/05	3	548.00	5	550.81	548.00	-2	240	-0.84%
2024/03/04	1	558.00	18.5	553.43	553.00	-17.5	243	-7.17%
2024/03/01	7	552.43	4.1	552.64	552.00	2.9	247	1.18%
2024/02/29	6	553.50	2.7	552.51	552.00	3.3	255	1.30%
2024/02/27	12	552.25	11.3	558.83	552.00	0.7	268	0.24%
2024/02/26	1.2	563.15	0.5	565.09	562.00	0.7	279	0.24%
2024/02/23	2.4	567.58	3	569.52	561.00	-0.6	278	-0.23%
2024/02/22	7	558.72	5.5	561.14	561.00	1.5	275	0.54%
2024/02/21	25	557.93	22.9	557.33	564.00	2.1	270	0.78%
2024/02/20	9.7	566.44	7.4	567.08	569.00	2.2	263	0.85%
2024/02/19	25.4	562.83	22.3	560.60	569.00	3.1	261	1.20%
2024/02/16	2.2	544.63	0.2	545.97	541.00	1.9	249	0.77%
2024/02/15	0	0.00	1	537.00	536.00	-1	249	-0.40%
2024/02/05	1.1	533.05	0.6	535.53	533.00	0.5	249	0.18%
2024/02/02	1.7	536.75	2.1	535.59	536.00	-0.4	249	-0.17%
2024/02/01	1	527.00	2.1	528.69	528.00	-1.1	248	-0.44%
2024/01/31	2	528.00	1.2	529.43	529.00	0.8	248	0.34%
2024/01/30	0	0.00	0.7	534.36	530.00	-0.7	249	-0.30%
2024/01/29	1.1	533.36	0.3	535.61	533.00	0.8	252	0.30%
2024/01/26	1	531.00	3.4	530.24	532.00	-2.4	253	-0.95%
2024/01/25	2	527.50	26.6	528.43	528.00	-24.6	255	-9.64%
2024/01/24	1	533.00	26.6	531.59	531.00	-25.6	255	-10.01%
2024/01/23	6	530.83	4.9	535.04	532.00	1.1	258	0.41%
2024/01/22	5	537.20	2	533.50	537.00	3	261	1.15%
2024/01/19	5	517.80	24.8	516.63	521.00	-19.8	273	-7.25%
2024/01/18	3	506.00	39.4	506.35	504.00	-36.4	279	-13.05%
2024/01/17	8	512.25	23.3	510.57	507.00	-15.3	279	-5.49%
2024/01/16	5.1	519.00	36	520.69	523.00	-30.9	276	-11.20%
2024/01/15	5	522.20	32.8	522.99	523.00	-27.8	278	-9.98%
2024/01/12	5	530.40	3.4	534.05	529.00	1.6	278	0.58%
2024/01/11	2.6	540.28	0.8	540.70	540.00	1.9	284	0.66%
2024/01/10	1	536.00	1.6	535.84	539.00	-0.6	289	-0.20%
2024/01/09	1	534.00	1.3	538.07	538.00	-0.3	300	-0.10%
2024/01/08	1	536.00	1.4	538.47	535.00	-0.4	310	-0.12%
2024/01/05	4	534.50	21.8	534.38	532.00	-17.8	316	-5.62%
2024/01/04	11	537.09	22	539.67	537.00	-11	316	-3.46%
2024/01/03	9	537.89	12.4	538.95	538.00	-3.4	318	-1.07%
2024/01/02	9	551.78	9.9	553.76	549.00	-0.9	317	-0.28%
2023/12/29	7	557.57	2.9	556.21	564.00	4.1	315	1.29%
2023/12/28	12	556.42	23.8	556.99	558.00	-11.8	318	-3.71%
2023/12/27	7	562.14	84.3	561.02	561.00	-77.3	321	-24.03%
2023/12/26	15	558.67	81.3	558.09	561.00	-66.3	322	-20.55%
2023/12/25	5	553.60	64.3	554.58	555.00	-59.3	342	-17.28%
2023/12/22	16	561.88	8.5	563.43	559.00	7.5	370	2.04%
2023/12/21	2	566.00	6.1	565.09	566.00	-4.1	369	-1.12%
2023/12/20	5	568.20	27.9	569.05	569.00	-22.9	368	-6.22%
2023/12/19	2	574.00	3.2	577.28	573.00	-1.2	364	-0.32%
2023/12/18	1.5	575.03	3.2	575.46	574.00	-1.7	363	-0.46%
2023/12/15	8	575.50	4.3	574.05	575.00	3.7	363	1.02%
2023/12/14	9	568.11	7.8	568.18	565.00	1.2	359	0.33%
2023/12/13	12	563.67	6.6	566.33	563.00	5.4	357	1.50%
2023/12/12	8	569.38	6.6	571.80	567.00	1.5	356	0.41%
2023/12/11	5	574.00	6.3	573.84	572.00	-1.3	352	-0.36%
2023/12/08	16	572.88	10.5	575.78	572.00	5.5	351	1.56%
2023/12/07	15	576.60	18.4	581.38	575.00	-3.4	346	-0.97%
2023/12/06	65.6	583.26	103.9	582.29	583.00	-38.3	341	-11.21%	大賣/
2023/12/05	24	557.50	42.5	557.22	557.00	-18.5	325	-5.69%
2023/12/04	8.1	574.58	116	571.86	572.00	-107.9	325	-33.14%	大賣/鉅額交易
2023/12/01	14	575.38	21	578.86	573.00	-7	329	-2.12%
2023/11/30	16.1	587.89	22.2	592.43	589.00	-6.2	326	-1.88%
2023/11/29	16	588.56	17.2	588.46	592.00	-1.2	321	-0.37%
2023/11/28	7.2	584.40	21.5	584.71	586.00	-14.3	316	-4.53%
2023/11/27	22	589.95	14	589.59	583.00	8	311	2.58%
2023/11/24	39.1	580.13	31.6	581.46	580.00	7.6	303	2.50%
2023/11/22	2	536.00	1.6	534.12	538.00	0.4	274	0.15%
2023/11/21	0.1	540.00	0.1	544.00	539.00	0	277	0.00%
2023/11/20	3.1	535.32	0	0.00	538.00	3.1	278	1.11%
2023/11/17	0.2	536.69	0.4	539.16	536.00	-0.2	278	-0.07%
2023/11/16	3.1	531.36	2.6	532.65	533.00	0.4	277	0.16%
2023/11/15	4	525.50	4.8	522.22	520.00	-0.8	274	-0.28%
2023/11/14	1	521.00	0.4	520.49	525.00	0.6	273	0.21%
2023/11/13	0	0.00	2.6	522.23	516.00	-2.6	272	-0.93%
2023/11/10	0.2	518.00	0.2	526.00	521.00	0	272	-0.01%
2023/11/09	10	523.89	0.2	528.42	523.00	9.8	272	3.60%
2023/11/08	3.1	522.05	2.3	524.03	523.00	0.8	272	0.29%
2023/11/07	1	524.00	2	524.50	524.00	-1	273	-0.37%
2023/11/06	3	521.67	2.6	512.82	522.00	0.5	276	0.16%
2023/11/03	0	0.00	0.3	512.60	511.00	-0.3	273	-0.12%
2023/11/02	1	504.93	0.5	501.17	505.00	0.5	272	0.19%
2023/11/01	4	493.50	4.7	495.31	491.50	-0.7	270	-0.25%
2023/10/31	4.1	498.15	6.6	504.30	496.00	-2.5	271	-0.90%
2023/10/30	7	493.08	11.8	494.91	494.00	-4.8	269	-1.76%
2023/10/27	21.1	503.02	30.7	507.26	491.00	-9.6	268	-3.59%
2023/10/26	10	531.70	10.8	533.88	524.00	-0.8	269	-0.29%
2023/10/25	3	563.00	3.3	556.85	557.00	-0.3	265	-0.10%
2023/10/24	0	0.00	2	554.52	564.00	-2	266	-0.75%
2023/10/23	6	568.33	8.3	564.99	557.00	-2.3	271	-0.85%
2023/10/20	71.1	585.51	3	582.33	585.00	68.1	268	25.37%
2023/10/19	13	588.77	12	585.75	581.00	1	266	0.38%
2023/10/18	37	580.49	24.9	581.70	580.00	12.1	261	4.63%
2023/10/17	64	594.63	6	593.33	588.00	58	259	22.32%
2023/10/16	22	587.59	15	587.13	580.00	7	256	2.73%
2023/10/13	35	572.17	3	567.67	574.00	32	251	12.70%
2023/10/12	0	0.00	3.1	557.39	556.00	-3.1	259	-1.17%
2023/10/11	6	549.17	11.5	550.41	543.00	-5.5	271	-2.02%
2023/10/06	4	556.75	5.2	557.01	552.00	-1.2	284	-0.41%
2023/10/05	7	568.43	1	567.00	566.00	6	285	2.11%
2023/10/04	19	567.32	7.2	565.42	573.00	11.8	285	4.13%
2023/10/03	20	573.55	5.9	569.80	573.00	14.1	287	4.89%
2023/10/02	36	582.44	5	584.00	581.00	31	290	10.67%
2023/09/28	62.5	586.74	27	592.07	580.00	35.5	290	12.20%
2023/09/27	59.6	572.97	42.3	572.12	585.00	17.2	274	6.28%
2023/09/26	4	537.75	2.4	541.06	537.00	1.6	250	0.65%
2023/09/25	2	522.50	2.3	523.85	521.00	-0.3	259	-0.12%
2023/09/22	10	525.70	0.1	526.00	529.00	9.9	263	3.75%
2023/09/21	11	520.73	1.9	522.21	520.00	9.1	267	3.39%
2023/09/20	1	529.00	5.9	532.01	533.00	-4.9	274	-1.78%
2023/09/19	10	550.00	0	557.00	546.00	10	276	3.61%
2023/09/15	3.1	549.60	1	548.00	549.00	2.1	284	0.72%
2023/09/14	14.3	537.97	3.8	539.88	539.00	10.5	290	3.60%
2023/09/13	0.1	526.00	0.6	530.24	533.00	-0.4	293	-0.15%
2023/09/12	17	532.41	0.5	527.63	536.00	16.5	298	5.55%
2023/09/11	12.3	521.70	5	520.21	518.00	7.3	304	2.41%
2023/09/08	2	530.50	1.2	533.18	534.00	0.8	319	0.25%
2023/09/07	22.1	534.54	15	534.69	538.00	7.1	332	2.12%
2023/09/06	23.8	545.69	8	541.75	551.00	15.8	359	4.40%
2023/09/05	13.1	526.25	5.5	527.13	532.00	7.7	375	2.04%
2023/09/04	5	510.96	7.5	502.41	514.00	-2.5	379	-0.66%
2023/09/01	1.3	513.62	1.5	515.82	519.00	-0.2	390	-0.05%
2023/08/31	1	509.00	0.2	515.33	512.00	0.8	394	0.21%
2023/08/30	1	519.00	1.2	511.51	511.00	-0.2	396	-0.06%
2023/08/29	1	508.00	0.8	507.94	512.00	0.2	396	0.04%
2023/08/28	2	500.00	6.3	501.07	503.00	-4.3	397	-1.08%
2023/08/25	28.1	510.51	5.2	511.64	508.00	23	398	5.77%
2023/08/24	13.2	498.58	0	0.00	503.00	13.2	398	3.32%
2023/08/23	10	491.15	0.2	494.87	494.00	9.8	403	2.41%
2023/08/22	1	485.00	0.8	489.68	487.50	0.2	415	0.06%
2023/08/21	0.1	486.00	0.2	488.00	484.50	-0.1	417	-0.02%
2023/08/18	1.1	485.67	0.6	488.88	484.00	0.4	417	0.10%
2023/08/17	0	0.00	11.3	491.64	491.00	-11.3	417	-2.70%
2023/08/16	0.5	482.45	2.8	478.53	480.00	-2.3	419	-0.54%
2023/08/15	2	482.50	0.4	489.58	482.50	1.6	418	0.37%
2023/08/14	1	480.50	1.8	479.09	479.00	-0.8	419	-0.18%
2023/08/11	2	486.56	2.4	491.31	483.50	-0.4	420	-0.09%
2023/08/10	6.1	491.07	10.8	491.00	489.00	-4.8	419	-1.14%
2023/08/09	0	0.00	0.2	510.00	508.00	-0.2	416	-0.05%
2023/08/08	2	508.00	4.3	508.03	509.00	-2.3	417	-0.54%
2023/08/07	1	511.00	0.8	518.51	511.00	0.2	417	0.04%
2023/08/04	52	513.02	2.2	514.60	516.00	49.8	417	11.92%
2023/08/02	5	508.60	4.4	511.98	507.00	0.6	416	0.14%
2023/08/01	5	511.00	6.1	512.72	512.00	-1.1	415	-0.26%
2023/07/31	36.1	523.93	94.7	520.09	515.00	-58.6	413	-14.17%
2023/07/28	8	550.63	10	540.46	564.00	-2	399	-0.50%
2023/07/27	3	552.33	2.7	551.22	554.00	0.3	396	0.07%
2023/07/26	20	555.15	7.2	555.25	545.00	12.8	397	3.22%
2023/07/25	2	575.00	0.4	573.73	572.00	1.6	396	0.39%
2023/07/24	3	564.00	3.1	567.11	563.00	-0.1	408	-0.03%
2023/07/21	1	563.00	2.3	570.13	571.00	-1.3	409	-0.31%
2023/07/20	5	574.80	4	577.18	575.00	1	416	0.25%
2023/07/19	3.4	591.08	9.2	588.69	590.00	-5.8	419	-1.39%
2023/07/18	6	574.67	6.1	574.87	568.00	-0.1	414	-0.03%
2023/07/17	19	600.21	18.2	604.96	580.00	0.8	411	0.19%
2023/07/14	78	600.27	11	599.18	601.00	67	403	16.61%
2023/07/13	83.1	598.59	26.9	595.77	591.00	56.1	391	14.33%
2023/07/12	4	570.75	7.2	573.71	570.00	-3.2	375	-0.86%
2023/07/11	2	587.00	3.1	583.06	580.00	-1.1	372	-0.29%
2023/07/10	28	592.36	9.6	600.82	583.00	18.4	370	4.98%
2023/07/07	3	594.33	10.4	588.14	595.00	-7.4	364	-2.03%
2023/07/06	3	591.67	12.4	590.40	587.00	-9.4	358	-2.62%
2023/07/05	30.2	603.87	6	601.72	601.00	24.2	355	6.80%
2023/07/04	21	602.43	2.1	604.00	600.00	18.9	347	5.43%
2023/07/03	18	599.33	19.1	583.57	597.00	-1.1	342	-0.32%
2023/06/30	5	584.80	3.2	580.06	586.00	1.8	333	0.54%
2023/06/29	1	579.00	0.4	580.24	579.00	0.6	331	0.18%
2023/06/28	12.1	579.85	2.3	584.22	577.00	9.8	331	2.95%
2023/06/27	2	568.00	4.5	565.90	569.00	-2.5	331	-0.76%
2023/06/26	2.1	563.66	3.9	555.16	567.00	-1.8	335	-0.54%
2023/06/21	9	578.44	19.1	576.72	566.00	-10.1	360	-2.80%
2023/06/20	31	583.80	11	580.82	575.00	20	377	5.30%
2023/06/19	26	575.50	3	575.67	576.00	23	377	6.09%
2023/06/16	1	584.00	3	585.33	584.00	-2	381	-0.52%
2023/06/15	4	591.25	8	589.88	589.00	-4	377	-1.06%
2023/06/14	22.6	607.27	10.5	602.10	593.00	12.1	370	3.27%
2023/06/13	7.5	594.68	24.1	596.66	593.00	-16.6	356	-4.65%
2023/06/12	65	588.03	53.5	587.21	595.00	11.5	342	3.37%
2023/06/09	25.5	560.85	18	559.17	575.00	7.5	310	2.42%
2023/06/08	10.2	527.96	15.2	529.56	526.00	-5.1	288	-1.76%
2023/06/07	25.1	535.33	14.2	537.50	543.00	10.9	282	3.86%
2023/06/06	9	509.33	0.3	507.00	512.00	8.7	270	3.22%
2023/06/05	7	503.14	0.7	504.16	504.00	6.3	268	2.34%
2023/06/02	3.1	496.10	18.4	496.63	497.50	-15.3	270	-5.67%
2023/06/01	3	492.33	42.9	493.64	492.00	-39.9	271	-14.71%
2023/05/31	4	504.50	15.4	500.69	498.00	-11.4	274	-4.17%
2023/05/30	12.4	508.66	4	505.01	505.00	8.4	279	3.01%
2023/05/29	4.2	506.72	3.7	500.97	501.00	0.5	278	0.18%
2023/05/26	24.8	495.73	18.8	498.20	492.00	6	284	2.12%
2023/05/25	3	472.17	3.1	476.68	471.50	-0.1	277	-0.02%
2023/05/24	1	478.00	0.4	480.91	476.50	0.6	277	0.20%
2023/05/23	2	481.75	1.1	482.11	478.00	0.9	280	0.32%
2023/05/22	2	482.98	2.1	481.62	481.00	-0.1	282	-0.03%
2023/05/19	1	475.00	0.4	477.00	472.00	0.6	288	0.21%
2023/05/18	1	472.50	0.8	475.23	471.00	0.2	291	0.06%
2023/05/17	0	0.00	3.3	470.25	475.00	-3.3	302	-1.08%
2023/05/16	1.1	469.71	4.4	467.22	471.00	-3.3	304	-1.08%
2023/05/15	0	0.00	0.5	466.74	460.50	-0.5	308	-0.17%
2023/05/12	1	471.50	3.8	467.88	472.50	-2.8	322	-0.88%
2023/05/11	2	466.00	4	467.80	468.50	-2	340	-0.59%
2023/05/10	4	468.50	5	470.64	469.00	-1	361	-0.28%
2023/05/09	1	478.00	3.6	475.53	477.00	-2.6	362	-0.72%
2023/05/08	4	482.88	1.2	479.38	483.50	2.8	365	0.76%
2023/05/05	2	476.00	2.2	479.16	473.50	-0.2	366	-0.06%
2023/05/04	1	480.00	1.6	474.42	479.50	-0.6	367	-0.17%
2023/05/03	1	475.50	2.9	475.96	474.50	-1.9	373	-0.50%
2023/05/02	7.3	479.17	7.2	480.02	478.00	0.1	373	0.02%
2023/04/28	9	476.89	4.2	476.57	482.50	4.8	377	1.28%
2023/04/27	18	454.09	16.4	452.03	462.00	1.6	373	0.44%
2023/04/26	4	479.13	5.4	481.48	480.00	-1.4	361	-0.39%
2023/04/25	11	484.28	14.2	485.88	477.00	-3.2	359	-0.90%
2023/04/24	6	496.58	23.6	502.60	491.00	-17.6	351	-5.00%
2023/04/21	5	516.00	6.1	517.22	515.00	-1.1	346	-0.33%
2023/04/20	5.6	527.38	7.5	529.30	520.00	-2	345	-0.57%
2023/04/19	6	545.67	4.3	552.16	540.00	1.7	345	0.49%
2023/04/18	0	578.00	20.1	557.64	557.00	-20	339	-5.90%
2023/04/17	2	570.95	1.3	570.21	572.00	0.8	338	0.22%
2023/04/14	1	566.20	0.9	570.04	565.00	0.2	339	0.05%
2023/04/13	2	569.00	1.5	572.29	567.00	0.5	339	0.14%
2023/04/12	0.1	583.07	36	583.72	581.00	-35.9	340	-10.54%
2023/04/10	0	0.00	2.3	569.81	582.00	-2.3	339	-0.68%
2023/04/07	1	571.00	1.8	569.46	567.00	-0.8	338	-0.23%
2023/04/06	3	563.33	16.7	563.39	562.00	-13.7	338	-4.05%
2023/03/31	3	571.00	4.7	569.69	569.00	-1.7	337	-0.49%
2023/03/30	0	0.00	0.4	579.54	573.00	-0.4	337	-0.11%
2023/03/29	2	573.50	5.2	576.95	573.00	-3.2	338	-0.94%
2023/03/28	3	592.00	16	589.13	587.00	-13	336	-3.86%
2023/03/27	5	593.80	16.7	590.67	589.00	-11.7	330	-3.54%
2023/03/24	53.1	628.09	35.2	631.70	606.00	17.9	323	5.53%
2023/03/23	28.1	621.15	15	620.34	629.00	13.1	299	4.38%
2023/03/22	33.2	598.36	9	600.67	596.00	24.2	285	8.46%
2023/03/21	9	590.60	5	592.20	588.00	4	281	1.43%
2023/03/20	2	579.50	0.1	578.28	580.00	1.9	276	0.70%
2023/03/17	0	0.00	0.1	571.00	573.00	-0.1	280	-0.05%
2023/03/16	0.6	556.00	0.1	576.00	558.00	0.5	284	0.18%
2023/03/15	0.2	576.79	25.3	565.51	564.00	-25.1	296	-8.48%
2023/03/14	0	0.00	0.2	568.66	565.00	-0.2	308	-0.06%
2023/03/13	4	559.00	6.9	556.53	573.00	-2.9	328	-0.89%
2023/03/10	2	572.00	1.7	575.97	571.00	0.3	344	0.10%
2023/03/08	2	577.50	2.1	583.01	579.00	-0.1	387	-0.03%
2023/03/07	7	590.57	0	0.00	587.00	7	402	1.74%
2023/03/06	6	598.33	3	598.33	595.00	3	412	0.73%
2023/03/03	11	595.45	2.1	590.91	595.00	8.9	428	2.08%
2023/03/02	15	605.19	4	610.50	595.00	11	433	2.54%
2023/03/01	1	591.00	1	597.00	595.00	0	426	0.00%
2023/02/24	11	594.73	4.9	596.73	589.00	6.1	423	1.43%
2023/02/23	2	591.50	2	592.50	585.00	0	410	0.00%
2023/02/22	0	0.00	0.5	577.18	572.00	-0.5	407	-0.11%
2023/02/21	7	583.14	2.3	581.46	582.00	4.7	406	1.16%
2023/02/20	3	570.67	4.3	576.34	577.00	-1.3	407	-0.32%
2023/02/17	10	581.50	6.2	581.63	578.00	3.8	406	0.94%
2023/02/16	3	592.00	0	0.00	592.00	3	401	0.75%
2023/02/15	12	585.92	19.7	588.12	587.00	-7.7	402	-1.90%
2023/02/14	1	581.00	3.7	579.85	576.00	-2.7	390	-0.69%
2023/02/13	5	579.60	0.7	582.76	578.00	4.3	390	1.11%
2023/02/10	9	586.78	11.7	589.22	584.00	-2.7	388	-0.71%
2023/02/09	9	596.33	24.2	596.74	596.00	-15.2	375	-4.04%
2023/02/08	38.1	571.92	22.1	568.88	587.00	16	357	4.47%
2023/02/07	6	548.00	1	544.00	550.00	5	337	1.48%
2023/02/06	0	0.00	1	542.00	539.00	-1	335	-0.30%
2023/02/03	8	551.13	7	553.14	554.00	1	332	0.30%
2023/02/02	1.1	551.09	3	554.67	553.00	-1.9	331	-0.57%
2023/02/01	25	552.76	1	552.00	550.00	24	333	7.20%
2023/01/31	1	537.00	4	534.00	537.00	-3	329	-0.91%
2023/01/30	37.4	531.46	4.1	513.93	537.00	33.4	328	10.16%
2023/01/17	0	0.00	4.2	497.20	493.00	-4.2	321	-1.30%
2023/01/16	20	499.03	6.1	499.88	501.00	13.9	321	4.32%
2023/01/13	2	489.75	1	488.00	492.00	1	319	0.31%
2023/01/12	0	499.00	0.1	504.00	491.00	0	320	-0.01%
2023/01/11	2	496.50	0.1	494.45	494.50	1.9	320	0.60%
2023/01/10	1	490.00	2.6	495.28	489.50	-1.6	319	-0.50%
2023/01/09	3	498.83	0	0.00	501.00	3	318	0.94%
2023/01/06	9	480.56	0.1	479.50	482.00	8.9	317	2.81%
2023/01/05	0	0.00	0.1	484.11	473.50	-0.1	319	-0.05%
2023/01/04	1	481.50	0.3	480.21	479.50	0.7	319	0.22%
2023/01/03	0	0.00	0.3	473.18	475.00	-0.3	320	-0.09%
2022/12/30	2	471.75	8.4	483.89	465.50	-6.4	320	-2.01%
2022/12/29	1	482.00	0.2	481.50	482.00	0.8	316	0.25%
2022/12/28	2	481.00	1.2	476.16	481.50	0.8	321	0.24%
2022/12/27	0	0.00	0.3	490.34	487.00	-0.3	322	-0.10%
2022/12/26	1	483.00	0.7	485.00	484.50	0.3	323	0.09%
2022/12/23	0	0.00	0.5	488.75	490.50	-0.5	324	-0.15%
2022/12/22	16	503.25	0.4	503.93	496.50	15.6	323	4.82%
2022/12/21	0	0.00	4.2	498.04	497.00	-4.2	327	-1.29%
2022/12/20	2	499.00	4.6	508.96	495.00	-2.6	329	-0.78%
2022/12/16	1	522.00	0.2	515.91	520.00	0.8	335	0.23%
2022/12/15	2	528.00	8	526.88	528.00	-6	333	-1.80%
2022/12/14	0	0.00	14	527.86	534.00	-14	327	-4.28%
2022/12/13	2	508.50	0.1	520.00	506.00	1.9	319	0.58%
2022/12/09	2	530.00	2	524.00	522.00	0	314	0.00%
2022/12/07	1	546.00	3	539.42	535.00	-2	314	-0.65%
2022/12/06	2	555.00	2	558.50	547.00	0	304	0.00%
2022/12/05	6	558.50	5	561.60	553.00	1	296	0.34%
2022/12/02	36	550.08	3	525.44	544.00	33	276	11.92%
2022/12/01	3	526.67	7.4	531.33	522.00	-4.4	259	-1.69%
2022/11/30	220	519.68	26.4	500.43	520.00	193.6	246	78.65%	大買/鉅額交易
2022/11/29	73	482.03	7.1	482.23	490.50	65.9	235	27.98%
2022/11/28	72	478.82	6.4	470.15	459.00	65.6	225	29.11%
2022/11/25	21	472.10	3.4	465.60	465.00	17.6	217	8.10%
2022/11/24	21	452.57	5.1	451.89	450.00	15.9	210	7.57%
2022/11/23	2	426.75	1	429.50	428.50	1	203	0.49%
2022/11/22	0	0.00	0.1	427.50	425.50	-0.1	205	-0.05%
2022/11/21	1	428.50	0.4	431.48	425.00	0.6	208	0.28%
2022/11/18	0	0.00	0	439.50	434.50	0	209	0.00%
2022/11/17	0	0.00	2.1	429.86	432.00	-2.1	209	-0.98%
2022/11/16	2	430.50	4.2	438.65	430.50	-2.2	209	-1.05%
2022/11/15	1	423.50	2.3	428.52	430.50	-1.3	208	-0.62%
2022/11/14	0.1	428.50	1	424.00	421.50	-0.9	209	-0.43%
2022/11/11	2.2	425.39	2.1	419.78	422.00	0.1	215	0.04%
2022/11/09	3	405.17	3	407.83	408.50	0	220	0.00%
2022/11/08	0	0.00	0	413.50	401.00	0	220	-0.01%
2022/11/07	5	407.30	1.3	409.31	402.00	3.7	220	1.67%
2022/11/03	3	394.17	1	387.50	392.00	2	223	0.90%
2022/11/02	0	0.00	0.1	388.50	388.50	-0.1	224	-0.03%
2022/11/01	0	0.00	0.1	384.05	381.00	-0.1	227	-0.06%
2022/10/31	2	377.75	1.4	378.20	380.00	0.6	236	0.25%
2022/10/28	8	378.69	7.6	381.13	378.00	0.4	245	0.18%
2022/10/27	1	389.00	6.1	389.33	395.50	-5.1	261	-1.97%
2022/10/26	0	0.00	0.1	375.19	383.00	-0.1	264	-0.05%
2022/10/25	1	376.00	3	377.08	374.00	-2	279	-0.70%
2022/10/24	2	384.50	3.9	384.35	382.00	-1.9	283	-0.66%
2022/10/21	0	0.00	1.4	381.27	382.00	-1.4	289	-0.47%
2022/10/20	3	381.00	3.1	382.78	386.00	-0.1	293	-0.02%
2022/10/19	1	386.50	1	389.38	383.50	0	294	0.00%
2022/10/18	1	388.00	0	390.00	392.00	1	294	0.34%
2022/10/17	2	377.75	3.4	379.32	386.00	-1.4	294	-0.49%
2022/10/14	8	396.25	1.4	397.03	392.50	6.6	294	2.23%
2022/10/13	3	384.83	4.1	389.65	380.00	-1.1	294	-0.38%
2022/10/12	1	403.50	1	394.50	405.00	0	292	0.00%
2022/10/11	2	406.25	3	405.84	408.00	-1	292	-0.34%
2022/10/07	3	423.33	0	0.00	421.00	3	292	1.03%
2022/10/06	1	422.50	0	0.00	423.00	1	293	0.34%
2022/10/05	0	0.00	8	423.00	422.00	-8	294	-2.71%
2022/10/04	5	426.00	1.5	412.76	413.50	3.5	291	1.21%
2022/10/03	8	394.38	0.2	392.67	394.00	7.8	290	2.67%
2022/09/30	5.3	382.49	2.3	383.22	385.50	3	292	1.02%
2022/09/29	3	373.83	1.9	376.61	377.00	1.1	294	0.38%
2022/09/28	5	371.00	42.5	372.62	368.50	-37.5	296	-12.63%
2022/09/27	2	384.77	2.6	390.70	388.00	-0.5	292	-0.19%
2022/09/26	10	401.70	9.9	403.80	394.50	0.1	289	0.04%
2022/09/23	0	0.00	0.1	445.00	438.00	-0.1	282	-0.02%
2022/09/22	0	0.00	2	445.00	445.50	-2	283	-0.71%
2022/09/21	0	0.00	8	441.38	443.00	-8	283	-2.83%
2022/09/20	2	445.75	4.9	445.81	446.00	-2.9	283	-1.02%
2022/09/19	0	0.00	1	443.63	443.50	-1	283	-0.36%
2022/09/16	3.1	449.42	6.8	449.11	447.00	-3.7	283	-1.30%
2022/09/15	1	454.00	30.7	459.59	456.00	-29.7	282	-10.49%
2022/09/14	38	462.43	1.1	440.98	462.50	36.9	280	13.14%
2022/09/13	1	460.50	6	456.00	451.50	-5	275	-1.82%
2022/09/12	13.2	457.92	0	454.79	455.00	13.2	276	4.79%
2022/09/08	1	444.50	0.4	442.33	439.00	0.6	272	0.23%
2022/09/07	4	437.13	5.5	432.64	435.00	-1.5	273	-0.56%
2022/09/06	6	442.25	3.7	440.34	442.50	2.3	272	0.86%
2022/09/05	16	460.38	41.5	463.75	444.50	-25.5	267	-9.53%
2022/09/02	30	460.07	8.4	455.36	469.00	21.6	251	8.59%
2022/09/01	10	455.10	5	455.50	451.50	5	244	2.04%
2022/08/31	74	464.43	11	457.24	462.50	63	240	26.22%
2022/08/30	5	448.80	13.2	444.46	449.00	-8.2	231	-3.54%
2022/08/29	3	433.00	1	437.00	438.50	2	228	0.87%
2022/08/26	0	0.00	1	452.00	446.00	-1	229	-0.44%
2022/08/25	0	0.00	0.1	441.25	441.00	-0.1	228	-0.03%
2022/08/24	3	433.67	1	435.27	431.50	2	231	0.85%
2022/08/23	0	0.00	0	443.42	442.00	0	230	-0.01%
2022/08/22	2	446.00	0.3	446.91	443.50	1.7	229	0.74%
2022/08/19	1	446.00	0.4	452.11	447.00	0.6	227	0.28%
2022/08/18	8	439.06	5.1	439.69	441.50	2.9	223	1.29%
2022/08/17	6	452.50	16.3	453.28	453.00	-10.3	216	-4.74%
2022/08/16	6	444.17	4.7	445.12	443.50	1.3	206	0.65%
2022/08/15	1	443.50	2.1	442.77	444.00	-1.1	205	-0.51%
2022/08/12	1	438.00	3.5	437.41	438.00	-2.5	203	-1.22%
2022/08/11	1	429.00	0.3	432.10	432.00	0.7	201	0.35%
2022/08/10	8	427.50	5	428.03	422.50	3	200	1.51%
2022/08/09	3	440.00	3.5	441.33	439.50	-0.5	198	-0.23%
2022/08/08	6	438.08	2.1	439.63	439.00	3.9	197	1.96%
2022/08/05	6.1	455.38	4.9	456.61	448.00	1.2	195	0.59%
2022/08/04	14	446.39	9.6	446.45	451.50	4.4	187	2.34%
2022/08/03	4	451.28	13.9	458.59	460.50	-9.9	177	-5.59%
2022/08/02	17	427.88	87.2	427.79	424.00	-70.2	159	-44.13%
2022/08/01	78	461.77	97.6	466.54	443.00	-19.6	155	-12.59%
2022/07/29	94	456.81	1	443.50	457.00	93	142	65.38%
2022/07/28	5	418.20	0.9	419.21	415.50	4.1	141	2.89%
2022/07/27	3	392.83	2.3	382.08	398.00	0.7	136	0.48%
2022/07/26	0	0.00	0.4	397.61	391.00	-0.4	140	-0.25%
2022/07/25	0	0.00	0.1	404.40	402.50	-0.1	146	-0.10%
2022/07/22	1	409.50	0.5	413.55	408.50	0.5	146	0.31%
2022/07/20	0	0.00	2.1	412.83	407.50	-2.1	146	-1.45%
2022/07/19	0	0.00	0.1	413.50	403.00	-0.1	146	-0.04%
2022/07/18	1	408.54	5	408.40	405.00	-4	146	-2.72%
2022/07/15	0	394.00	0	410.50	400.00	0	145	0.00%
2022/07/13	1	380.50	2.2	380.95	383.00	-1.2	142	-0.85%
2022/07/12	1	368.00	0.6	369.75	368.00	0.4	140	0.27%
2022/07/11	1	382.00	0.8	382.91	380.50	0.2	138	0.16%
2022/07/08	3	391.67	3.2	393.93	392.00	-0.2	137	-0.15%
2022/07/07	1	382.42	3.5	377.92	379.50	-2.5	133	-1.88%
2022/07/06	5	384.00	1.9	386.98	378.00	3.1	131	2.38%
2022/07/05	2	388.50	3	392.54	391.00	-1	128	-0.77%
2022/07/04	6.5	392.18	3.1	391.22	388.50	3.5	128	2.70%
2022/07/01	9	401.56	2.9	401.68	391.00	6.1	130	4.65%
2022/06/30	1	409.00	1.7	411.93	408.00	-0.7	129	-0.50%
2022/06/29	2	417.75	1.3	419.67	420.00	0.7	129	0.53%
2022/06/28	3	429.50	3	426.28	423.50	0	129	0.00%
2022/06/27	0	442.00	1	445.00	445.00	-1	128	-0.77%
2022/06/24	0	0.00	0	425.50	422.50	0	128	-0.02%
2022/06/23	0	0.00	0.5	421.85	416.00	-0.5	129	-0.35%
2022/06/22	1	419.00	0.6	422.66	416.00	0.4	135	0.31%
2022/06/21	0	428.00	0	428.00	433.50	0	134	-0.02%
2022/06/20	2	420.00	5.4	425.33	413.00	-3.4	135	-2.54%
2022/06/17	1	440.50	0.1	443.00	437.50	0.9	133	0.67%
2022/06/16	2	451.75	2.3	456.42	444.00	-0.3	131	-0.23%
2022/06/15	1	463.50	15.7	459.79	461.50	-14.7	129	-11.42%
2022/06/14	0	0.00	0.8	458.74	465.00	-0.8	128	-0.60%
2022/06/13	9	462.00	8.3	462.92	458.00	0.7	129	0.55%
2022/06/10	0	0.00	0.6	485.72	482.50	-0.6	127	-0.47%
2022/06/09	2	489.25	0.9	491.25	487.50	1.1	127	0.82%
2022/06/08	0	0.00	0.2	495.42	491.00	-0.2	127	-0.17%
2022/06/07	2	489.00	1.2	491.03	489.00	0.8	126	0.64%
2022/06/06	1	492.54	1.4	493.76	491.00	-0.4	128	-0.30%
2022/06/02	3	484.67	1.2	495.37	483.00	1.8	128	1.39%
2022/06/01	1	503.06	1	507.78	502.00	0	128	0.03%
2022/05/31	0	0.00	0.1	498.20	493.50	-0.1	125	-0.07%
2022/05/30	0	0.00	0	496.00	493.50	0	124	0.00%
2022/05/27	0	0.00	0	488.21	485.00	0	125	-0.02%
2022/05/26	0	0.00	0.1	486.09	479.50	-0.1	125	-0.05%
2022/05/25	0	0.00	0.1	489.51	479.50	-0.1	126	-0.06%
2022/05/24	0	0.00	0	486.29	474.50	0	129	-0.03%
2022/05/23	0	0.00	0	487.50	484.00	0	128	-0.01%
2022/05/20	0	0.00	0	491.78	484.50	0	129	-0.02%
2022/05/19	0	0.00	0	488.93	487.00	0	130	-0.03%
2022/05/18	4	494.88	3.1	493.59	492.00	0.9	130	0.70%
2022/05/17	1	489.50	1	489.41	489.50	0	128	-0.03%
2022/05/16	0	0.00	0.1	491.54	478.50	-0.1	129	-0.06%
2022/05/13	1	477.50	0.1	476.05	477.00	0.9	130	0.72%
2022/05/12	1	482.50	0	0.00	476.50	1	130	0.77%
2022/05/11	1	474.00	0	478.00	474.00	1	131	0.76%
2022/05/10	1	472.91	0	450.89	473.00	1	135	0.73%
2022/05/09	7	452.29	5.1	451.20	452.00	1.9	135	1.42%
2022/05/06	3	465.00	2.2	467.87	466.00	0.8	132	0.63%
2022/05/05	3	482.50	0.9	483.72	480.00	2.1	131	1.61%
2022/05/04	6	480.50	4.6	482.00	482.50	1.4	128	1.08%
2022/05/03	6	463.34	4.1	461.90	470.00	1.9	128	1.48%
2022/04/29	15	477.57	10.2	484.20	472.50	4.8	124	3.81%
2022/04/28	0	0.00	0.3	511.88	511.00	-0.3	118	-0.23%
2022/04/27	1	506.00	0.4	498.41	507.00	0.6	119	0.47%
2022/04/26	3	515.00	2	515.90	510.00	1	119	0.80%
2022/04/25	1.1	524.90	1.6	526.29	518.00	-0.6	121	-0.49%
2022/04/22	2	530.50	2.9	533.69	545.00	-0.9	122	-0.69%
2022/04/21	2	540.00	0.8	543.50	539.00	1.2	123	1.00%
2022/04/20	1	541.00	1.2	542.35	545.00	-0.2	125	-0.16%
2022/04/19	0	0.00	0.2	542.06	537.00	-0.2	127	-0.18%
2022/04/18	1	538.00	1.3	537.35	536.00	-0.3	129	-0.22%
2022/04/15	0	0.00	0.3	544.56	540.00	-0.3	132	-0.22%
2022/04/14	5	548.20	2.8	548.23	546.00	2.2	139	1.55%
2022/04/12	1	551.00	1.4	553.49	548.00	-0.4	170	-0.24%
2022/04/11	2	556.50	2.1	560.92	558.00	-0.1	178	-0.06%
2022/04/08	2	571.50	1.4	571.23	571.00	0.6	182	0.31%
2022/04/07	3	571.67	5.8	574.81	571.00	-2.8	194	-1.43%
2022/04/06	5	586.80	5	589.23	586.00	0	196	-0.01%
2022/04/01	2	596.00	2.8	596.57	599.00	-0.8	208	-0.38%
2022/03/31	2	605.00	1.4	604.74	603.00	0.6	220	0.26%
2022/03/29	0	0.00	1.5	604.96	604.00	-1.5	221	-0.66%
2022/03/28	1	607.00	1.1	607.04	611.00	-0.1	221	-0.05%
2022/03/25	7	609.29	6	611.68	615.00	1	222	0.45%
2022/03/23	0	632.00	4	637.50	640.00	-4	218	-1.83%
2022/03/22	1	618.00	0	0.00	618.00	1	218	0.46%
2022/03/21	0	616.00	0.2	619.04	618.00	-0.2	221	-0.08%
2022/03/18	0	0.00	0.2	615.27	615.00	-0.2	222	-0.11%
2022/03/17	1	611.00	1.3	613.27	611.00	-0.3	223	-0.12%
2022/03/16	1	594.00	0.3	599.81	594.00	0.7	223	0.33%
2022/03/15	1	594.00	0.3	598.96	591.00	0.7	225	0.30%
2022/03/14	1	602.00	0.7	612.86	604.00	0.3	231	0.15%
2022/03/11	0	0.00	0.2	608.06	605.00	-0.2	235	-0.07%
2022/03/10	3	609.67	2.2	611.74	608.00	0.8	241	0.34%
2022/03/09	2	594.00	1.9	599.85	593.00	0.1	244	0.05%
2022/03/08	4	593.50	4.5	594.95	590.00	-0.5	244	-0.22%
2022/03/07	2	607.50	5	612.02	610.00	-3	243	-1.22%
2022/03/04	2	633.00	2	641.50	631.00	0	243	0.00%
2022/03/03	1	649.00	0	0.00	637.00	1	247	0.40%
2022/02/25	0	0.00	0.1	623.77	628.00	-0.1	251	-0.03%
2022/02/24	3	609.70	5.5	613.53	610.00	-2.5	254	-0.96%
2022/02/23	0	0.00	1	625.24	626.00	-1	253	-0.41%
2022/02/22	3	623.00	2.4	625.81	626.00	0.6	258	0.22%
2022/02/21	1	635.00	0.2	637.49	634.00	0.8	260	0.29%
2022/02/18	1	625.00	1.8	620.80	627.00	-0.8	261	-0.29%
2022/02/17	0	0.00	1.4	625.59	625.00	-1.4	266	-0.51%
2022/02/16	6	624.00	5.9	626.03	627.00	0.1	270	0.03%
2022/02/15	4	619.75	16.4	616.45	613.00	-12.4	270	-4.57%
2022/02/14	4	624.25	3.4	625.28	622.00	0.6	272	0.21%
2022/02/11	8	628.63	9	630.19	627.00	-1	277	-0.36%
2022/02/10	2	629.00	2.5	633.45	637.00	-0.5	280	-0.19%
2022/02/09	2	638.00	1.2	645.89	639.00	0.8	279	0.30%
2022/02/08	1	636.00	3.2	630.00	637.00	-2.2	283	-0.79%
2022/02/07	3	624.00	3.2	628.00	629.00	-0.2	299	-0.06%
2022/01/26	1	629.00	1.8	633.14	628.00	-0.8	314	-0.25%
2022/01/25	4.1	631.74	6.8	636.25	626.00	-2.7	341	-0.80%
2022/01/24	6.1	643.88	7	646.40	647.00	-1	381	-0.25%
2022/01/21	1	668.00	1.9	669.11	664.00	-0.9	402	-0.22%
2022/01/20	1	673.00	1	679.26	674.00	0	411	0.00%
2022/01/19	3	684.67	2.8	684.28	679.00	0.2	418	0.06%
2022/01/18	1	708.00	32.8	704.13	695.00	-31.8	424	-7.51%
2022/01/17	0.1	701.00	0.4	701.13	708.00	-0.3	432	-0.07%
2022/01/14	3.7	687.68	3.3	689.20	694.00	0.4	450	0.09%
2022/01/13	1	693.00	1.2	700.58	692.00	-0.2	453	-0.05%
2022/01/12	1	694.00	2	694.46	692.00	-1	456	-0.22%
2022/01/11	0	0.00	3.6	698.47	705.00	-3.6	465	-0.77%
2022/01/10	11	705.64	1.6	702.97	702.00	9.4	471	2.00%
2022/01/07	3	704.00	4.2	714.30	704.00	-1.2	481	-0.25%
2022/01/06	3.3	734.10	10	733.31	730.00	-6.8	476	-1.42%
2022/01/05	12.6	745.03	6	746.17	741.00	6.6	469	1.41%
2022/01/04	3.7	719.46	1	721.00	715.00	2.7	452	0.60%
2022/01/03	1	698.00	15	701.27	700.00	-14	455	-3.08%
2021/12/30	19	720.47	47.4	722.30	711.00	-28.4	458	-6.20%
2021/12/29	14.3	705.34	5.2	701.06	706.00	9.1	452	2.01%
2021/12/28	35	700.57	4.1	691.93	703.00	30.9	452	6.83%
2021/12/27	16.1	686.57	9.3	685.42	688.00	6.8	447	1.52%
2021/12/23	2	660.00	0.9	660.38	655.00	1.1	446	0.24%
2021/12/22	2	657.50	0.5	659.78	656.00	1.5	452	0.32%
2021/12/21	2	649.50	2.3	648.52	656.00	-0.3	458	-0.07%
2021/12/20	1	647.00	1.5	648.69	641.00	-0.5	460	-0.11%
2021/12/17	1	638.00	1.6	644.60	656.00	-0.6	472	-0.12%
2021/12/16	1	648.00	1.9	658.74	648.00	-0.9	477	-0.18%
2021/12/15	2	643.00	0.5	648.46	654.00	1.5	486	0.32%
2021/12/14	1	644.00	0.8	648.14	643.00	0.2	514	0.04%
2021/12/13	2	647.50	1.6	651.30	648.00	0.4	533	0.07%
2021/12/10	1	649.00	0.5	652.11	647.00	0.5	548	0.09%
2021/12/09	1	652.00	1.5	659.28	652.00	-0.5	550	-0.10%
2021/12/08	4	653.75	21.7	654.30	651.00	-17.7	551	-3.22%
2021/12/07	4	658.50	3.4	660.21	662.00	0.6	546	0.12%
2021/12/06	7	670.57	4.2	671.96	667.00	2.8	542	0.52%
2021/12/03	1	676.00	2.2	681.31	678.00	-1.2	537	-0.22%
2021/12/02	1	681.00	5	684.40	683.00	-4	533	-0.75%
2021/12/01	1	672.00	4.7	675.40	679.00	-3.7	532	-0.69%
2021/11/30	2	688.50	1	693.00	683.00	1	532	0.19%
2021/11/29	0	0.00	5.3	672.32	691.00	-5.3	530	-0.99%
2021/11/26	1.4	679.83	6.5	680.94	685.00	-5.2	528	-0.98%
2021/11/25	1	691.00	9.4	695.52	690.00	-8.4	526	-1.60%
2021/11/24	0	0.00	3.6	702.19	705.00	-3.6	525	-0.69%
2021/11/23	3.1	704.67	5.1	705.68	701.00	-2	523	-0.38%
2021/11/22	0	723.00	0	727.00	727.00	0	520	0.00%
2021/11/19	1	718.00	26.6	721.04	718.00	-25.6	519	-4.93%
2021/11/17	2.1	733.68	2.2	738.26	737.00	0	514	-0.01%
2021/11/16	2	742.00	0.5	734.30	733.00	1.5	513	0.29%
2021/11/15	1	731.00	0.1	726.00	731.00	0.9	515	0.17%
2021/11/12	11	717.55	1.6	711.99	709.00	9.4	516	1.82%
2021/11/11	1.3	709.23	12.7	709.28	715.00	-11.5	520	-2.20%
2021/11/10	6.1	724.58	0	722.00	721.00	6.1	521	1.16%
2021/11/09	3.6	709.65	3.4	709.07	707.00	0.1	522	0.03%
2021/11/08	18.4	702.69	6.5	700.25	707.00	11.8	524	2.25%
2021/11/05	3	706.33	3.1	710.29	705.00	-0.1	523	-0.03%
2021/11/04	18.3	713.17	11.5	712.47	700.00	6.8	522	1.31%
2021/11/03	8	692.49	49.5	688.84	681.00	-41.5	507	-8.17%
2021/11/02	16.2	739.08	193.5	737.93	710.00	-177.3	494	-35.86%	大賣/鉅額交易
2021/11/01	22.3	770.60	71.9	762.14	774.00	-49.6	469	-10.58%
2021/10/29	17.4	780.00	10	782.20	793.00	7.4	429	1.71%
2021/10/28	5.1	723.41	11	724.73	721.00	-5.9	409	-1.43%
2021/10/27	7.4	750.23	7	751.00	745.00	0.4	403	0.09%
2021/10/26	2.6	755.60	12	751.83	747.00	-9.4	414	-2.26%
2021/10/25	7.4	759.36	3	748.67	760.00	4.4	410	1.08%
2021/10/22	37.6	751.18	5	746.00	745.00	32.6	405	8.05%
2021/10/21	5	718.80	0	0.00	717.00	5	389	1.29%
2021/10/20	10.1	714.87	5	713.60	710.00	5.1	389	1.32%
2021/10/19	41.5	717.75	5	716.40	710.00	36.5	386	9.44%
2021/10/18	4.9	700.78	2	686.00	699.00	2.9	377	0.78%
2021/10/15	18.3	686.58	0	0.00	690.00	18.3	371	4.92%
2021/10/14	0.1	634.00	0.1	649.00	654.00	0	362	0.00%
2021/10/13	1	656.00	4	637.00	630.00	-3	361	-0.83%
2021/10/12	5	654.00	4	653.01	650.00	1	363	0.27%
2021/10/08	19	670.26	11	668.18	674.00	8	364	2.20%
2021/10/07	10	653.27	25	652.68	652.00	-15	355	-4.20%
2021/10/06	3	636.67	3.8	623.49	612.00	-0.8	356	-0.23%
2021/10/05	5	642.40	7.3	637.23	645.00	-2.3	355	-0.65%
2021/10/04	6	651.50	5.5	653.47	649.00	0.5	355	0.15%
2021/10/01	1	658.00	24.3	660.96	635.00	-23.3	347	-6.70%
2021/09/30	2	684.50	0	0.00	678.00	2	341	0.59%
2021/09/29	6	683.33	2.4	676.08	677.00	3.6	338	1.08%
2021/09/28	2.2	688.27	9.4	670.28	687.00	-7.2	335	-2.15%
2021/09/27	2	680.50	19	686.49	678.00	-17	330	-5.15%
2021/09/24	51.8	697.57	0	0.00	697.00	51.8	328	15.78%
2021/09/23	14.7	673.66	4.1	676.90	672.00	10.6	316	3.35%
2021/09/22	5.6	666.88	9.1	663.65	663.00	-3.5	311	-1.14%
2021/09/17	22.3	686.77	90.4	677.56	674.00	-68.1	309	-22.02%
2021/09/16	13.5	655.69	10.4	655.05	659.00	3.1	286	1.08%
2021/09/15	8.8	636.40	4	628.00	632.00	4.8	271	1.76%
2021/09/14	1.2	595.93	10	599.90	597.00	-8.8	261	-3.36%
2021/09/13	38.1	591.61	1	597.00	593.00	37.1	262	14.12%
2021/09/10	4.7	582.06	0.3	572.60	586.00	4.4	261	1.69%
2021/09/09	1	568.00	1	542.28	567.00	0	263	-0.01%
2021/09/08	3	553.67	2.9	559.52	552.00	0.1	267	0.05%
2021/09/07	1	566.00	0.5	571.81	567.00	0.5	271	0.19%
2021/09/06	2	573.50	1	572.34	572.00	1	271	0.36%
2021/09/03	4	591.25	0	0.00	591.00	4	274	1.46%
2021/09/02	0	588.00	0	598.00	586.00	0	278	-0.01%
2021/09/01	0.4	586.58	0	0.00	590.00	0.4	283	0.16%
2021/08/31	1	586.00	2	576.00	580.00	-1	281	-0.35%
2021/08/25	0	0.00	5	570.00	577.00	-5	287	-1.74%
2021/08/24	1	582.00	0	0.00	572.00	1	292	0.34%
2021/08/20	1	556.00	3	556.33	558.00	-2	296	-0.67%
2021/08/19	2	562.00	2	553.00	553.00	0	296	0.00%
2021/08/18	0	540.00	2	548.00	565.00	-2	293	-0.68%
2021/08/17	3	539.33	4	545.25	531.00	-1	296	-0.34%
2021/08/16	13	551.23	4	558.00	552.00	9	291	3.09%
2021/08/13	2	593.50	14	592.43	573.00	-12	288	-4.17%
2021/08/12	5	605.40	1	610.00	604.00	4	280	1.43%
2021/08/06	0	0.00	0.9	655.13	645.00	-0.9	277	-0.34%
2021/08/05	15	663.87	0	0.00	660.00	15	280	5.35%
2021/08/04	1	661.00	4.5	664.57	661.00	-3.5	286	-1.23%
2021/08/03	0.2	677.00	0	673.00	673.00	0.2	286	0.06%
2021/08/02	1.3	676.46	1.4	669.97	674.00	-0.1	283	-0.04%
2021/07/30	23.4	664.98	5	667.40	668.00	18.4	283	6.48%
2021/07/29	3	624.33	16.4	626.72	632.00	-13.4	269	-4.97%
2021/07/28	4	626.50	4.7	632.03	630.00	-0.7	271	-0.24%
2021/07/26	2.8	660.47	1.3	661.81	659.00	1.5	277	0.53%
2021/07/23	0.1	652.93	35.6	641.08	644.00	-35.4	290	-12.19%
2021/07/22	0.9	641.07	0	0.00	647.00	0.9	297	0.29%
2021/07/21	1	640.00	1.5	643.98	639.00	-0.5	303	-0.15%
2021/07/20	3	646.00	3.2	649.22	645.00	-0.2	308	-0.05%
2021/07/19	1	660.00	1.2	663.81	659.00	-0.2	312	-0.06%
2021/07/16	0.2	665.85	0.2	659.00	671.00	0	317	0.00%
2021/07/15	4.4	659.53	2.1	658.53	660.00	2.3	317	0.73%
2021/07/14	1	644.00	0.7	648.80	647.00	0.3	316	0.09%
2021/07/13	2.2	652.90	32.8	651.64	648.00	-30.6	319	-9.57%
2021/07/12	1	644.00	0.8	638.35	643.00	0.2	318	0.07%
2021/07/09	5	632.40	4.1	636.42	634.00	0.9	332	0.26%
2021/07/08	2	646.50	2.1	649.88	645.00	-0.1	353	-0.03%
2021/07/07	1	653.00	1	654.54	647.00	0	360	0.00%
2021/07/06	1.2	654.85	1.3	657.56	652.00	-0.1	363	-0.03%
2021/07/05	1	655.00	0	658.00	655.00	1	363	0.27%
2021/07/02	0	0.00	0.1	651.31	648.00	-0.1	360	-0.04%
2021/07/01	1	646.00	1.5	650.23	646.00	-0.5	360	-0.13%
2021/06/30	2	655.00	1.7	656.61	651.00	0.3	359	0.09%
2021/06/29	1	656.00	2.2	656.46	654.00	-1.2	358	-0.34%
2021/06/28	2	654.50	0.8	658.83	658.00	1.2	361	0.33%
2021/06/25	6	654.83	29.6	656.09	649.00	-23.6	353	-6.67%
2021/06/24	6	650.17	109	649.20	647.00	-103	348	-29.59%	大賣/鉅額交易
2021/06/23	3	650.00	1.3	652.43	655.00	1.7	345	0.48%
2021/06/22	3	648.67	3.9	657.60	647.00	-0.9	343	-0.26%
2021/06/21	3	663.33	2.9	668.34	663.00	0.1	342	0.03%
2021/06/18	4	681.00	11.3	678.94	675.00	-7.3	349	-2.09%
2021/06/17	1	681.00	37.3	682.64	681.00	-36.3	347	-10.44%
2021/06/16	0	688.00	22.7	692.54	690.00	-22.7	347	-6.55%
2021/06/15	1	707.00	2	706.00	705.00	-1	343	-0.29%
2021/06/11	1.9	718.15	5	720.40	706.00	-3.1	345	-0.89%
2021/06/10	5.5	709.39	10.1	701.11	711.00	-4.6	342	-1.35%
2021/06/09	11	699.64	0.1	700.00	699.00	10.9	338	3.21%
2021/06/08	0	0.00	1	686.00	681.00	-1	335	-0.30%
2021/06/07	2.1	682.11	1.6	672.06	679.00	0.4	336	0.13%
2021/06/04	0.1	687.00	1	682.00	684.00	-0.9	336	-0.27%
2021/06/03	3	677.33	1.2	678.87	678.00	1.8	336	0.53%
2021/06/02	3	679.33	3.4	680.81	676.00	-0.4	337	-0.11%
2021/06/01	0	0.00	1.3	698.94	690.00	-1.3	338	-0.40%
2021/05/28	1	669.00	1.8	674.66	670.00	-0.8	337	-0.25%
2021/05/27	1	669.00	0.1	669.27	665.00	0.9	336	0.27%
2021/05/26	1	665.00	9.1	664.68	663.00	-8.1	338	-2.40%
2021/05/25	48.1	675.15	2.9	681.06	675.00	45.2	339	13.32%
2021/05/24	4.1	654.30	4.2	647.34	653.00	-0.2	339	-0.05%
2021/05/21	0	0.00	3.3	644.21	644.00	-3.3	351	-0.95%
2021/05/20	0	638.00	3.1	639.56	638.00	-3.1	358	-0.86%
2021/05/19	2	646.00	14.5	641.90	648.00	-12.5	361	-3.47%
2021/05/18	5.4	636.90	1.2	624.19	651.00	4.2	364	1.15%
2021/05/17	4.1	619.52	7.2	626.21	602.00	-3.1	369	-0.85%
2021/05/14	1.5	664.02	2.3	648.36	655.00	-0.8	372	-0.22%
2021/05/13	6.2	648.70	3.5	643.33	650.00	2.7	383	0.70%
2021/05/12	5	664.20	6.2	654.49	632.00	-1.2	386	-0.31%
2021/05/11	2	693.50	6.3	685.67	681.00	-4.3	388	-1.10%
2021/05/10	0	0.00	2.1	705.61	709.00	-2.1	389	-0.53%
2021/05/07	6.6	706.18	2	704.50	709.00	4.6	397	1.16%
2021/05/06	3	681.33	9.5	684.00	675.00	-6.5	401	-1.62%
2021/05/05	3	695.33	5.5	695.73	692.00	-2.5	403	-0.61%
2021/05/04	4.6	710.25	7.8	703.96	716.00	-3.2	409	-0.78%
2021/05/03	5	714.60	20.6	716.80	707.00	-15.6	421	-3.70%
2021/04/29	19.3	745.71	11.3	742.97	744.00	8	439	1.82%
2021/04/28	3	700.37	12.7	708.64	699.00	-9.7	441	-2.19%
2021/04/27	10.5	720.55	55.2	708.44	716.00	-44.8	459	-9.75%
2021/04/26	6	700.67	4.6	702.03	703.00	1.4	487	0.30%
2021/04/23	6	702.17	4.5	704.48	700.00	1.5	519	0.30%
2021/04/22	4	719.25	52.3	713.56	705.00	-48.3	550	-8.77%
2021/04/21	2	726.03	1.5	736.24	724.00	0.5	550	0.10%
2021/04/20	2	744.00	3.1	744.85	741.00	-1.1	557	-0.20%
2021/04/19	6	738.50	4.2	740.21	733.00	1.8	565	0.31%
2021/04/16	4	753.00	219.1	752.50	750.00	-215.1	578	-37.15%	大賣/鉅額交易
2021/04/15	55.4	755.53	39	752.63	760.00	16.4	585	2.81%
2021/04/14	14	789.21	45	786.33	765.00	-31	577	-5.37%
2021/04/13	9	853.22	31.6	861.38	849.00	-22.6	570	-3.96%
2021/04/12	7	872.71	42	881.17	872.00	-35	570	-6.14%
2021/04/09	0	909.00	1	905.00	909.00	-1	579	-0.17%
2021/04/08	0	912.00	0	0.00	913.00	0	583	0.00%
2021/04/07	0	912.00	0	0.00	912.00	0	584	0.01%
2021/04/06	0.9	920.21	2	919.00	909.00	-1.2	591	-0.19%
2021/04/01	0.2	914.00	7	921.43	909.00	-6.8	591	-1.15%
2021/03/31	10.6	931.40	6	923.33	909.00	4.6	592	0.78%
2021/03/30	4	908.75	4	902.75	909.00	0	588	0.00%
2021/03/29	4	909.25	15	910.39	910.00	-11	589	-1.87%
2021/03/26	9.1	911.59	1.4	903.30	907.00	7.7	588	1.30%
2021/03/25	4	893.75	4	891.50	892.00	0	587	0.00%
2021/03/24	1.3	903.69	13	890.69	910.00	-11.7	588	-1.99%
2021/03/23	17.6	898.81	7	895.70	902.00	10.5	587	1.79%
2021/03/22	1	842.09	0	0.00	842.00	1	579	0.17%
2021/03/19	5	845.20	5.4	840.37	847.00	-0.4	580	-0.06%
2021/03/18	4	868.00	6	877.67	868.00	-2	576	-0.35%
2021/03/17	1	882.00	4	867.50	882.00	-3	579	-0.52%
2021/03/16	7.1	872.96	2.1	864.19	875.00	5	580	0.86%
2021/03/15	0	854.00	0	860.00	854.00	0	582	0.00%
2021/03/12	0	0.00	1.1	859.59	860.00	-1.1	588	-0.18%
2021/03/11	3.1	855.55	9.3	833.61	859.00	-6.1	598	-1.02%
2021/03/10	7.1	849.33	1.2	836.53	839.00	5.9	616	0.96%
2021/03/09	1	822.00	1.3	818.80	822.00	-0.3	619	-0.04%
2021/03/08	1	845.00	1.3	865.33	845.00	-0.3	628	-0.04%
2021/03/05	1	866.99	0.3	861.88	863.00	0.7	630	0.12%
2021/03/04	2	857.58	36.2	859.31	858.00	-34.2	629	-5.43%
2021/03/03	1.1	889.89	1.2	874.48	890.00	-0.1	625	-0.02%
2021/03/02	1.1	884.32	1	910.00	883.00	0.1	627	0.02%
2021/02/26	5.1	890.47	1.9	892.72	900.00	3.2	635	0.51%
2021/02/25	5.3	899.15	7.9	918.29	898.00	-2.6	655	-0.40%
2021/02/24	15.4	921.29	1	921.70	911.00	14.3	657	2.18%
2021/02/23	9.6	902.69	2.9	903.50	891.00	6.6	654	1.01%
2021/02/22	5.8	924.18	0.7	928.94	919.00	5.1	651	0.78%
2021/02/19	4.1	937.90	0.2	939.00	935.00	3.9	652	0.60%
2021/02/18	6	941.17	30.3	940.07	946.00	-24.3	667	-3.64%
2021/02/17	7.2	949.19	4	943.25	952.00	3.2	690	0.47%
2021/02/05	5	900.40	7.3	917.49	900.00	-2.3	691	-0.33%
2021/02/04	32.5	891.09	2.7	883.08	905.00	29.7	706	4.21%
2021/02/03	2.1	897.20	3.1	896.42	890.00	-1	732	-0.13%
2021/02/02	3.1	888.89	17.7	893.13	882.00	-14.7	727	-2.01%
2021/02/01	1.8	874.30	5.4	885.02	896.00	-3.6	729	-0.49%
2021/01/29	5.2	902.49	4	903.00	888.00	1.2	734	0.16%
2021/01/28	5.5	908.28	3	905.33	900.00	2.5	728	0.34%
2021/01/27	1.3	941.76	1.1	944.26	926.00	0.2	730	0.03%
2021/01/26	7.3	937.78	8.2	946.30	924.00	-0.9	730	-0.12%
2021/01/25	11	951.52	10.1	949.43	947.00	1	725	0.13%
2021/01/22	45.8	1000.55	11	979.27	990.00	34.8	710	4.90%
2021/01/21	16	971.55	13.3	966.52	970.00	2.7	690	0.39%
2021/01/20	7.6	956.65	16.2	977.38	936.00	-8.7	672	-1.29%
2021/01/19	21.7	978.08	21.3	960.82	974.00	0.3	650	0.05%
2021/01/18	24.8	926.26	12.1	926.51	959.00	12.7	621	2.04%
2021/01/15	39	890.47	24.1	890.95	889.00	15	582	2.57%
2021/01/14	2	855.50	3	862.31	850.00	-1	548	-0.18%
2021/01/13	1	860.60	3.1	852.94	860.00	-2	546	-0.37%
2021/01/12	6	833.00	16	849.75	830.00	-10	536	-1.87%
2021/01/11	6	866.33	69	852.32	861.00	-63	525	-12.00%
2021/01/08	10.1	841.14	3.5	836.82	833.00	6.5	509	1.28%
2021/01/07	1	812.00	6.2	817.27	820.00	-5.2	498	-1.05%
2021/01/06	39.3	806.13	2	812.00	815.00	37.3	488	7.64%
2021/01/05	0.4	794.96	11	780.91	795.00	-10.6	475	-2.22%
2021/01/04	9.2	794.31	4.2	787.93	777.00	5	473	1.05%
2020/12/31	1	764.00	2.4	779.65	764.00	-1.4	465	-0.30%
2020/12/29	1.5	772.60	2	773.50	771.00	-0.5	475	-0.11%
2020/12/25	1.1	760.00	2	769.00	760.00	-0.9	482	-0.19%
2020/12/24	0.1	760.00	0	0.00	760.00	0.1	485	0.03%
2020/12/23	0	0.00	1	758.00	758.00	-1	489	-0.20%
2020/12/22	1	740.00	0	0.00	740.00	1	495	0.20%
2020/12/21	0	0.00	3	752.68	760.00	-3	506	-0.59%
2020/12/18	0	0.00	6	765.83	760.00	-6	507	-1.18%
2020/12/17	12	767.50	6	763.83	773.00	6	508	1.18%
2020/12/16	2	754.50	1.4	750.26	751.00	0.6	508	0.13%
2020/12/15	1	743.01	1.2	743.00	743.00	-0.2	510	-0.05%
2020/12/11	0	0.00	3	744.67	750.00	-3	527	-0.57%
2020/12/10	1	762.00	2	764.00	764.00	-1	534	-0.19%
2020/12/09	0	0.00	1.2	760.38	769.00	-1.2	547	-0.21%
2020/12/08	6	753.16	10	748.60	755.00	-4	550	-0.73%
2020/12/07	6	733.00	4.2	739.43	733.00	1.8	551	0.33%
2020/12/04	16	764.63	0.3	765.00	758.00	15.7	563	2.78%
2020/12/03	1.1	788.65	11	791.56	796.00	-9.9	553	-1.80%
2020/12/02	27	800.10	3	793.67	796.00	24	563	4.26%
2020/12/01	2	770.00	0	0.00	770.00	2	576	0.35%
2020/11/30	0	0.00	1	784.00	775.00	-1	581	-0.17%
2020/11/27	1	795.00	1	790.00	783.00	0	588	0.00%
2020/11/26	13	783.46	7	785.57	787.00	6	590	1.02%
2020/11/25	7	778.00	1	785.01	778.00	6	595	1.01%
2020/11/24	36	811.06	2	815.50	800.00	34	594	5.72%
2020/11/23	0	790.00	4	784.00	787.00	-4	585	-0.68%
2020/11/20	2	785.00	1	792.00	785.00	1	598	0.17%
2020/11/19	2	777.00	6	784.00	790.00	-4	599	-0.67%
2020/11/18	6	789.50	1	792.00	790.00	5	598	0.84%
2020/11/17	4	791.00	17	793.65	788.00	-13	601	-2.16%
2020/11/16	23	793.70	1	768.00	793.00	22	601	3.66%
2020/11/13	1	754.00	94	756.45	754.00	-93	586	-15.86%
2020/11/12	1	767.00	117	771.24	768.00	-116	605	-19.17%	大賣/鉅額交易
2020/11/11	26	765.15	9	750.67	765.00	17	588	2.89%
2020/11/10	1	716.00	4	713.00	716.00	-3	557	-0.54%
2020/11/09	29	718.93	3	713.67	719.00	26	566	4.59%
2020/11/06	2	706.00	1	706.00	705.00	1	568	0.18%
2020/11/05	2	702.00	53	701.55	700.00	-51	585	-8.72%
2020/11/04	0	0.00	1	697.00	697.00	-1	596	-0.17%
2020/11/03	2	680.50	1	670.00	683.00	1	599	0.17%
2020/11/02	0	0.00	1	661.00	657.00	-1	615	-0.16%
2020/10/30	1	674.00	1	675.00	674.00	0	634	0.00%
2020/10/29	2	663.50	0	0.00	675.00	2	644	0.31%
2020/10/28	0	0.00	1	677.00	675.00	-1	648	-0.15%
2020/10/27	10	680.30	3	678.00	683.00	7	652	1.07%
2020/10/26	1	692.00	2	703.00	692.00	-1	655	-0.15%
2020/10/22	1	715.00	5	704.80	705.00	-4	680	-0.59%
2020/10/21	10	712.20	0	0.00	709.00	10	689	1.45%
2020/10/20	0	0.00	1	694.00	697.00	-1	702	-0.14%
2020/10/19	0	0.00	1	696.00	696.00	-1	716	-0.14%
2020/10/16	1	688.00	5	691.00	688.00	-4	735	-0.54%
2020/10/15	8	709.50	5	705.80	710.00	3	751	0.40%
2020/10/14	0	0.00	8	709.25	711.00	-8	774	-1.03%
2020/10/13	0	0.00	1.1	698.56	702.00	-1.1	797	-0.14%
2020/10/12	11	716.82	11	713.27	718.00	0	818	0.00%
2020/10/08	0	721.00	1	722.00	724.00	-1	838	-0.12%
2020/10/07	9	719.44	10	720.60	720.00	-1	866	-0.12%
2020/10/06	5	723.20	0	0.00	723.00	5	877	0.57%
2020/10/05	2	716.00	3	706.67	716.00	-1	913	-0.11%
2020/09/30	2	695.00	3	696.33	702.00	-1	973	-0.10%
2020/09/28	1	683.00	0	0.00	686.00	1	1,021	0.10%
2020/09/25	6	667.17	5	673.40	665.00	1	1,039	0.10%
2020/09/24	1	679.00	5	687.00	676.00	-4	1,067	-0.37%
2020/09/23	5	705.00	2	702.00	709.00	3	1,082	0.28%
2020/09/22	0	0.00	2	700.00	701.00	-2	1,105	-0.18%
2020/09/21	8	711.13	9	709.78	711.00	-1	1,134	-0.09%
2020/09/18	7	712.71	7	710.57	713.00	0	1,163	0.00%
2020/09/17	2	715.50	4	711.50	709.00	-2	1,203	-0.17%
2020/09/16	6	704.67	14	711.36	704.00	-8	1,254	-0.64%
2020/09/15	13	707.77	20	710.45	707.00	-7	1,325	-0.53%
2020/09/14	20.1	703.36	3	692.67	705.00	17.1	1,383	1.24%
2020/09/10	3	674.33	0	0.00	664.00	3	1,423	0.21%
2020/09/09	10	659.70	10	659.70	661.00	0	1,436	0.00%
2020/09/08	8	679.13	8	678.50	679.00	0	1,427	0.00%
2020/09/07	2	694.00	23	709.74	682.00	-21	1,434	-1.46%
2020/09/04	21	722.04	0	0.00	716.00	21	1,443	1.46%
2020/09/03	9	701.44	15	704.33	702.00	-6	1,454	-0.41%
2020/09/02	7	716.29	0	0.00	708.00	7	1,457	0.48%
2020/09/01	1	707.00	13	706.54	707.00	-12	1,476	-0.81%
2020/08/31	8	705.38	9	703.00	704.00	-1	1,551	-0.06%
2020/08/27	8	708.50	14	718.64	709.00	-6	1,600	-0.37%
2020/08/26	6	726.33	0	0.00	727.00	6	1,595	0.38%
2020/08/25	0	0.00	1	692.00	695.00	-1	1,586	-0.06%
2020/08/24	2	690.00	1	688.00	688.00	1	1,592	0.06%
2020/08/21	7	681.71	21	677.00	684.00	-14	1,597	-0.88%
2020/08/20	1	655.00	5	655.00	665.00	-4	1,595	-0.25%
2020/08/19	6	696.00	6	695.00	696.00	0	1,589	0.00%
2020/08/18	2	699.50	6	706.33	694.00	-4	1,590	-0.25%
2020/08/17	1	756.00	5	757.00	753.00	-4	1,591	-0.25%
2020/08/14	2	756.50	3	741.67	758.00	-1	1,615	-0.06%
2020/08/13	8	745.50	7	758.29	744.00	1	1,622	0.06%
2020/08/12	6	765.17	1	755.00	764.00	5	1,627	0.31%
2020/08/11	7	763.29	24	764.54	763.00	-17	1,645	-1.03%
2020/08/10	9	794.00	12	805.17	792.00	-3	1,639	-0.18%
2020/08/07	12	820.33	19	811.79	827.00	-7	1,655	-0.42%
2020/08/06	10	822.40	19	838.58	818.00	-9	1,660	-0.54%
2020/08/05	18	850.72	8	850.13	845.00	10	1,652	0.61%
2020/08/04	4	848.00	0	0.00	843.00	4	1,637	0.24%
2020/08/03	0	0.00	2	845.00	847.00	-2	1,636	-0.12%
2020/07/31	8	834.25	0	0.00	843.00	8	1,639	0.49%
2020/07/30	8	817.00	6	813.50	819.00	2	1,644	0.12%
2020/07/28	6	809.00	69	824.38	809.00	-63	1,686	-3.74%
2020/07/27	7	849.57	8	852.13	850.00	-1	1,688	-0.06%
2020/07/24	9	851.33	17	856.35	851.00	-8	1,705	-0.47%
2020/07/23	10	858.70	10	847.30	864.00	0	1,705	0.00%
2020/07/22	0	0.00	1	874.00	843.00	-1	1,709	-0.06%
2020/07/21	4	853.75	0	0.00	852.00	4	1,733	0.23%
2020/07/20	2	830.00	1	829.00	835.00	1	1,757	0.06%
2020/07/17	19	812.47	5	822.60	804.00	14	1,753	0.80%
2020/07/16	20	837.25	25	843.16	835.00	-5	1,761	-0.28%
2020/07/15	0	0.00	43	878.19	856.00	-43	1,768	-2.43%
2020/07/14	63	870.65	7	868.86	880.00	56	1,804	3.10%
2020/07/13	1	868.01	2	864.50	872.00	-1	1,828	-0.05%
2020/07/10	34	876.47	62	881.98	843.00	-28	1,832	-1.53%
2020/07/09	71	919.04	83	902.16	918.00	-12	1,804	-0.66%
2020/07/08	64	842.42	2	843.50	852.00	62	1,742	3.56%
2020/07/07	7	827.14	10.1	847.94	818.00	-3.1	1,722	-0.18%
2020/07/06	15	848.27	4	843.75	846.00	11	1,705	0.64%
2020/07/03	22	833.82	48	830.81	826.00	-26	1,695	-1.53%
2020/07/02	40	822.25	0	0.00	823.00	40	1,672	2.39%
2020/07/01	10	805.40	14	814.79	799.00	-4	1,659	-0.24%
2020/06/30	9	815.67	18	813.17	813.00	-9	1,640	-0.55%
2020/06/29	13	798.00	3	797.67	795.00	10	1,621	0.62%
2020/06/24	6.1	802.25	6	796.33	786.00	0.1	1,599	0.01%
2020/06/23	5	786.20	25	786.16	774.00	-20	1,574	-1.27%
2020/06/22	10	732.70	19	745.05	785.00	-9	1,539	-0.58%
2020/06/19	33	714.67	8	711.00	719.00	25	1,479	1.69%
2020/06/18	15	690.27	16	679.38	685.00	-1	1,434	-0.07%
2020/06/17	24	686.17	15	685.73	682.00	9	1,429	0.63%
2020/06/16	9	678.11	4	672.00	676.00	5	1,401	0.36%
2020/06/15	9	659.22	7	663.14	655.00	2	1,395	0.14%
2020/06/12	3	659.00	0	0.00	675.00	3	1,390	0.22%
2020/06/11	5	675.00	20	682.40	675.00	-15	1,390	-1.08%
2020/06/10	17	686.47	2	667.00	688.00	15	1,379	1.09%
2020/06/09	3	663.00	6	658.00	663.00	-3	1,366	-0.22%
2020/06/08	4	667.50	1	661.00	661.00	3	1,378	0.22%
2020/06/05	20.1	683.43	247	698.05	655.00	-226.9	1,361	-16.66%	大賣/鉅額交易
2020/06/04	232	691.15	11	669.73	694.00	221	1,299	17.01%	大買/鉅額交易
2020/06/03	22	628.05	0	0.00	631.00	22	1,270	1.73%
2020/06/01	3	616.00	2	614.00	618.00	1	1,259	0.08%
2020/05/29	0	0.00	4	602.00	598.00	-4	1,269	-0.32%
2020/05/28	2	603.00	0	0.00	602.00	2	1,268	0.16%
2020/05/27	1	622.00	5	623.40	615.00	-4	1,267	-0.32%
2020/05/26	7	616.86	0	0.00	614.00	7	1,274	0.55%
2020/05/25	5	610.00	0	0.00	616.00	5	1,270	0.39%
2020/05/22	2	627.00	17	625.35	613.00	-15	1,274	-1.18%
2020/05/21	16	623.06	4	608.75	630.00	12	1,265	0.95%
2020/05/20	1	595.00	25	592.32	597.00	-24	1,242	-1.93%
2020/05/19	4	597.75	12	601.92	603.00	-8	1,238	-0.65%
2020/05/18	12	594.75	83	596.36	591.00	-71	1,227	-5.79%
2020/05/15	1	618.00	4	625.50	623.00	-3	1,204	-0.25%
2020/05/14	2	631.00	12	633.67	618.00	-10	1,204	-0.83%
2020/05/11	0	0.00	1	681.00	681.00	-1	1,191	-0.08%
2020/05/07	10	671.00	0	0.00	673.00	10	1,181	0.85%
2020/05/06	0	0.00	4	665.50	666.00	-4	1,178	-0.34%
2020/05/05	5	661.20	4	675.25	657.00	1	1,172	0.09%
2020/05/04	5	676.20	3	666.00	670.00	2	1,156	0.17%
2020/04/30	8	658.25	66	655.65	655.00	-58	1,132	-5.12%
2020/04/29	17	642.94	5	628.00	642.00	12	1,119	1.07%
2020/04/28	1	616.00	76	623.30	616.00	-75	1,097	-6.83%
2020/04/27	7	625.43	1	628.00	623.00	6	1,091	0.55%
2020/04/24	7	629.71	142	631.18	630.00	-135	1,086	-12.42%	大賣/鉅額交易
2020/04/23	10	653.70	7	652.00	671.00	3	1,049	0.29%
2020/04/22	46	625.76	3	624.33	634.00	43	1,017	4.22%
2020/04/21	9	618.22	39	620.49	615.00	-30	1,012	-2.96%
2020/04/20	16	631.19	58	632.57	632.00	-42	996	-4.21%
2020/04/17	2	675.00	62	673.48	625.00	-60	987	-6.08%
2020/04/16	1	704.00	19	681.84	669.00	-18	935	-1.92%
2020/04/15	0	0.00	53	756.30	740.00	-53	884	-5.99%
2020/04/14	11	763.36	5	768.80	780.00	6	867	0.69%
2020/04/10	0	0.00	1	747.00	735.00	-1	867	-0.12%
2020/04/09	0	0.00	2	771.50	753.00	-2	871	-0.23%
2020/04/08	65	770.26	28	777.54	775.00	37	873	4.24%
2020/04/07	1	764.00	1	752.00	764.00	0	863	0.00%
2020/04/06	7	742.00	0	0.00	750.00	7	854	0.82%
2020/04/01	0	0.00	1	715.00	715.00	-1	850	-0.12%
2020/03/31	24	745.92	28	759.54	719.00	-4	849	-0.47%
2020/03/30	1	711.00	3	732.33	739.00	-2	839	-0.24%
2020/03/27	28	755.86	28	767.71	721.00	0	836	0.00%
2020/03/26	62	715.45	24	728.54	748.00	38	825	4.60%
2020/03/25	33	678.21	0	0.00	680.00	33	814	4.05%
2020/03/24	8	630.63	41	619.76	619.00	-33	806	-4.09%
2020/03/23	15	602.27	13	591.85	590.00	2	795	0.25%
2020/03/20	11	645.82	39	638.56	642.00	-28	797	-3.51%
2020/03/19	0	0.00	3	615.67	594.00	-3	788	-0.38%
2020/03/18	1	688.00	4	661.25	660.00	-3	788	-0.38%
2020/03/17	4	682.75	3	688.67	676.00	1	808	0.12%
2020/03/16	0	0.00	1	705.00	686.00	-1	808	-0.12%
2020/03/13	9	695.33	1	725.00	728.00	8	804	1.00%
2020/03/12	0	0.00	31	705.13	706.00	-31	794	-3.90%
2020/03/11	1	789.00	11	765.27	765.00	-10	815	-1.23%
2020/03/10	7	757.43	30	754.40	770.00	-23	814	-2.82%
2020/03/09	0	0.00	26	773.73	747.00	-26	802	-3.24%
2020/03/06	1	825.00	7	830.71	825.00	-6	793	-0.76%
2020/03/05	1	841.00	2	838.50	834.00	-1	799	-0.13%
2020/03/04	1	821.00	0	0.00	821.00	1	795	0.13%
2020/03/03	3	857.00	11	846.45	839.00	-8	786	-1.02%
2020/03/02	20	836.50	5	808.20	823.00	15	786	1.91%
2020/02/27	23	847.26	135	841.15	810.00	-112	788	-14.21%	大賣/鉅額交易
2020/02/26	1	879.00	57	871.95	860.00	-56	778	-7.20%
2020/02/25	107	883.44	7	871.14	892.00	100	778	12.85%	大買/
2020/02/24	125	842.78	13	833.92	881.00	112	785	14.26%	大買/鉅額交易
2020/02/21	3	871.67	4	872.00	863.00	-1	788	-0.13%
2020/02/20	20	882.55	0	0.00	871.00	20	794	2.52%
2020/02/19	4	895.00	3	892.00	891.00	1	791	0.13%
2020/02/18	2	907.00	1	897.00	890.00	1	814	0.12%
2020/02/17	2	896.00	8	919.50	890.00	-6	815	-0.74%
2020/02/14	6	970.33	50	971.26	941.00	-44	811	-5.42%
2020/02/13	30	994.03	7	974.14	1000.00	23	800	2.87%
2020/02/12	0	0.00	3	962.00	965.00	-3	794	-0.38%
2020/02/11	0	0.00	1	958.00	948.00	-1	806	-0.12%
2020/02/10	12	937.33	0	0.00	950.00	12	814	1.47%
2020/02/07	1	950.00	0	0.00	923.00	1	820	0.12%
2020/02/04	21	912.95	2	917.50	920.00	19	833	2.28%
2020/02/03	0	0.00	2	841.50	860.00	-2	843	-0.24%
2020/01/31	2	892.00	0	0.00	882.00	2	858	0.23%
2020/01/30	0	0.00	4	898.50	895.00	-4	899	-0.44%
2020/01/20	0	0.00	8	944.38	960.00	-8	923	-0.87%
2020/01/16	1	924.00	0	0.00	926.00	1	944	0.11%
2020/01/15	3	965.00	9	948.67	935.00	-6	943	-0.64%
2020/01/14	12	954.42	0	0.00	973.00	12	936	1.28%
2020/01/13	2	945.00	0	0.00	916.00	2	928	0.22%
2020/01/10	5	963.80	46	972.76	961.00	-41	914	-4.48%
2020/01/08	2	994.00	1	984.00	980.00	1	925	0.11%
2020/01/07	2	974.00	0	0.00	994.00	2	932	0.21%
2020/01/03	38	1002.68	3	1001.67	996.00	35	939	3.73%
2020/01/02	10	1061.50	0	0.00	1050.00	10	938	1.07%
2019/12/30	0	0.00	4	1015.00	1025.00	-4	989	-0.40%
2019/12/27	0	0.00	2	1005.00	1005.00	-2	992	-0.20%
2019/12/26	1	1065.00	25	1058.00	1055.00	-24	996	-2.41%
2019/12/25	5	1036.00	28	1040.18	1045.00	-23	1,004	-2.29%
2019/12/24	0	0.00	3	1038.33	1040.00	-3	1,024	-0.29%
2019/12/19	1	1040.00	3	1036.67	1045.00	-2	1,040	-0.19%
2019/12/18	2	1025.00	5	1075.00	1025.00	-3	1,061	-0.28%
2019/12/17	4	1131.25	8	1102.50	1085.00	-4	1,096	-0.36%
2019/12/16	5	1095.00	3	1066.67	1095.00	2	1,106	0.18%
2019/12/13	3	1078.33	10	1092.00	1075.00	-7	1,106	-0.63%
2019/12/12	13	1060.39	38	1063.55	1080.00	-25	1,104	-2.26%
2019/12/11	2	1007.50	9	1007.11	1010.00	-7	1,078	-0.65%
2019/12/10	14	993.07	1	991.00	991.00	13	1,074	1.21%
2019/12/09	21	986.86	17	997.24	983.00	4	1,069	0.37%
2019/12/06	22	971.73	12	961.83	993.00	10	1,064	0.94%
2019/12/05	8	913.25	3	912.00	910.00	5	1,028	0.49%
2019/12/04	2	891.00	2	897.00	898.00	0	1,033	0.00%
2019/11/29	1	883.00	0	0.00	882.00	1	1,067	0.09%
2019/11/27	9	917.11	3	915.00	918.00	6	1,082	0.55%
2019/11/26	0	0.00	3	897.00	905.00	-3	1,082	-0.28%
2019/11/25	21	872.52	1	871.00	873.00	20	1,103	1.81%
2019/11/21	20	874.65	20	873.00	881.00	0	1,139	0.00%
2019/11/20	18	902.28	17	902.35	899.00	1	1,128	0.09%
2019/11/19	15	947.80	0	0.00	950.00	15	1,121	1.34%
2019/11/18	0	0.00	1	972.00	965.00	-1	1,125	-0.09%
2019/11/15	29	992.07	15	993.00	968.00	14	1,127	1.24%
2019/11/14	53	971.32	1	970.00	970.00	52	1,107	4.69%
2019/11/13	1	964.00	3	968.00	966.00	-2	1,103	-0.18%
2019/11/12	2	973.50	2	972.50	963.00	0	1,100	0.00%
2019/11/11	0	0.00	5	977.40	956.00	-5	1,096	-0.46%
2019/11/08	19	973.79	17	938.65	980.00	2	1,091	0.18%
2019/11/07	3	923.33	7	938.71	925.00	-4	1,126	-0.36%
2019/11/06	1	962.00	0	0.00	960.00	1	1,142	0.09%
2019/11/05	0	0.00	5	963.00	958.00	-5	1,155	-0.43%
2019/11/04	6	988.00	6	988.00	962.00	0	1,179	0.00%
2019/11/01	1	964.00	0	0.00	960.00	1	1,219	0.08%
2019/10/31	10	978.50	104	970.22	978.00	-94	1,238	-7.59%	大賣/
2019/10/30	8	969.13	2	969.50	986.00	6	1,225	0.49%
2019/10/29	17	950.18	48	959.42	951.00	-31	1,203	-2.58%
2019/10/28	9	911.89	122	921.89	930.00	-113	1,157	-9.77%	大賣/鉅額交易
2019/10/25	150	904.81	1	909.00	880.00	149	1,126	13.23%	大買/鉅額交易
2019/10/24	22	874.27	6	880.67	884.00	16	1,098	1.46%
2019/10/23	48	867.92	0	0.00	862.00	48	1,097	4.37%
2019/10/22	14	863.07	0	0.00	857.00	14	1,092	1.28%
2019/10/21	0	0.00	7	860.00	860.00	-7	1,095	-0.64%
2019/10/18	1	888.00	5	872.00	877.00	-4	1,094	-0.37%
2019/10/16	1	871.00	0	0.00	871.00	1	1,070	0.09%
2019/10/15	0	0.00	1	888.00	871.00	-1	1,066	-0.09%
2019/10/14	1	880.00	3	878.00	876.00	-2	1,060	-0.19%
2019/10/09	9	881.56	2	883.00	877.00	7	1,048	0.67%
2019/10/08	15	900.00	25	900.00	900.00	-10	1,030	-0.97%
2019/10/07	6	891.83	8	899.50	908.00	-2	1,018	-0.20%
2019/10/04	0	0.00	59	848.17	835.00	-59	987	-5.98%
2019/10/03	3	818.33	0	0.00	818.00	3	961	0.31%
2019/10/02	0	0.00	1	818.00	825.00	-1	953	-0.10%
2019/10/01	6	816.50	3	807.00	821.00	3	943	0.32%
2019/09/27	2	790.00	2	822.50	787.00	0	933	0.00%
2019/09/26	0	0.00	34	851.06	830.00	-34	915	-3.71%
2019/09/25	0	0.00	2	845.50	834.00	-2	898	-0.22%
2019/09/24	0	0.00	20	845.40	830.00	-20	890	-2.25%
2019/09/23	82	844.96	3	856.00	835.00	79	877	9.00%
2019/09/20	14	832.43	3	809.67	851.00	11	846	1.30%
2019/09/19	61	771.64	2	775.00	785.00	59	799	7.38%
2019/09/18	3	744.67	2	745.50	744.00	1	778	0.13%
2019/09/16	1	748.00	0	0.00	730.00	1	762	0.13%
2019/09/12	3	738.67	3	734.67	748.00	0	762	0.00%
2019/09/11	1	740.00	1	725.00	725.00	0	768	0.00%
2019/09/10	5	727.80	0	0.00	736.00	5	772	0.65%
2019/09/09	12	731.83	3	727.67	725.00	9	771	1.17%
2019/09/06	20	741.15	0	0.00	739.00	20	766	2.61%
2019/09/05	17	769.53	2	773.50	752.00	15	751	2.00%
2019/09/04	23	756.30	5	771.20	772.00	18	734	2.45%
2019/09/03	43	746.42	11	746.64	739.00	32	709	4.51%
2019/09/02	1	733.00	11	741.82	737.00	-10	698	-1.43%
2019/08/30	18	752.44	1	760.00	760.00	17	690	2.46%
2019/08/29	17	738.29	1	730.00	730.00	16	670	2.38%
2019/08/28	25	738.84	45	753.58	735.00	-20	662	-3.02%
2019/08/27	128	729.62	97	729.94	730.00	31	629	4.92%	大買/
2019/08/26	15	649.60	1	635.00	664.00	14	595	2.35%
2019/08/23	9	668.56	7	690.57	662.00	2	586	0.34%
2019/08/22	12	695.92	5	691.80	698.00	7	576	1.22%
2019/08/21	38	630.45	2	649.00	656.00	36	562	6.40%
2019/08/20	10	617.10	1	614.00	610.00	9	558	1.61%
2019/08/19	10	603.40	1	620.00	620.00	9	558	1.61%
2019/08/16	16	580.19	0	0.00	577.00	16	567	2.82%
2019/08/15	18	582.17	2	588.00	569.00	16	566	2.83%
2019/08/14	16	604.56	7	613.57	589.00	9	556	1.62%
2019/08/13	23	596.30	5	608.00	597.00	18	553	3.25%
2019/08/12	42	611.79	15	597.27	612.00	27	556	4.86%
2019/08/08	17	576.29	5	566.60	585.00	12	503	2.38%
2019/08/07	21	522.05	23	518.09	532.00	-2	479	-0.42%
2019/08/06	175	514.69	55	509.77	508.00	120	460	26.07%	大買/鉅額交易
2019/08/05	215	505.67	170	505.28	508.00	45	427	10.53%	大買/大賣/
2019/08/02	122	459.71	17	455.47	462.50	105	376	27.89%	大買/鉅額交易
2019/08/01	9	445.28	1	439.50	448.50	8	353	2.26%
2019/07/31	10	432.60	3	430.17	436.00	7	348	2.01%
2019/07/30	1	432.00	0	0.00	424.50	1	349	0.29%
2019/07/26	4	434.50	21	434.00	434.50	-17	353	-4.81%
2019/07/25	38	438.09	1	438.50	439.50	37	352	10.49%
2019/07/24	0	0.00	12	433.21	426.50	-12	351	-3.41%
2019/07/23	15	440.83	1	441.00	429.50	14	361	3.87%
2019/07/22	1	428.00	0	0.00	426.50	1	387	0.26%
2019/07/19	2	420.75	0	0.00	423.00	2	391	0.51%
2019/07/17	16	423.47	2	421.25	420.00	14	416	3.36%
2019/07/16	14	434.75	2	435.00	436.00	12	428	2.80%
2019/07/15	10	421.60	0	0.00	424.50	10	450	2.22%
2019/07/12	7	419.29	0	0.00	418.50	7	457	1.53%
2019/07/11	5	420.40	3	426.33	418.50	2	470	0.42%
2019/07/10	13	422.46	2	416.00	422.00	11	478	2.30%
2019/07/09	6	410.17	0	0.00	409.00	6	487	1.23%
2019/07/08	1	408.00	0	0.00	408.50	1	496	0.20%
2019/07/05	4	415.00	1	414.00	410.50	3	507	0.59%
2019/07/04	3	412.83	0	0.00	414.00	3	518	0.58%
2019/07/03	6	422.42	0	0.00	416.50	6	526	1.14%
2019/07/02	3	438.17	7	438.21	434.00	-4	535	-0.75%
2019/07/01	11	441.05	0	0.00	441.00	11	550	2.00%
2019/06/26	1	408.00	0	0.00	407.50	1	607	0.16%
2019/06/25	1	415.50	0	0.00	405.50	1	606	0.16%
2019/06/20	1	421.00	23	422.98	421.00	-22	616	-3.57%
2019/06/19	15	424.83	6	414.17	428.00	9	612	1.47%
2019/06/18	17	390.56	0	0.00	397.00	17	598	2.84%
2019/06/17	5	384.30	2	384.50	383.00	3	593	0.51%
2019/06/14	2	375.25	1	376.00	373.50	1	588	0.17%
2019/06/13	0	0.00	1	378.50	382.00	-1	587	-0.17%
2019/06/12	1	377.00	0	0.00	379.00	1	589	0.17%
2019/06/11	0	0.00	1	377.00	383.00	-1	588	-0.17%
2019/06/10	2	371.75	3	370.83	376.50	-1	589	-0.17%
2019/06/06	1	365.00	1	368.00	363.50	0	591	0.00%
2019/06/05	2	377.75	1	387.00	377.00	1	592	0.17%
2019/06/04	1	380.00	2	382.75	382.00	-1	591	-0.17%
2019/05/29	1	381.00	0	0.00	382.50	1	609	0.16%
2019/05/28	0	0.00	4	373.25	375.50	-4	610	-0.66%
2019/05/27	0	0.00	4	368.00	365.00	-4	613	-0.65%
2019/05/24	8	385.44	1	393.00	382.50	7	610	1.15%
2019/05/23	3	401.17	18	391.22	386.00	-15	605	-2.48%
2019/05/22	0	0.00	1	420.00	417.00	-1	607	-0.16%
2019/05/20	0	0.00	3	411.50	418.50	-3	608	-0.49%
2019/05/17	3	408.83	13	410.69	408.50	-10	616	-1.62%
2019/05/16	1	437.00	1	433.00	432.00	0	627	0.00%
2019/05/15	7	439.43	0	0.00	435.00	7	641	1.09%
2019/05/10	2	448.75	5	445.30	443.50	-3	645	-0.46%
2019/05/09	0	0.00	6	441.75	437.00	-6	647	-0.93%
2019/05/08	1	460.00	1	460.00	460.00	0	649	0.00%
2019/05/07	0	0.00	15	466.17	467.00	-15	655	-2.29%
2019/05/06	2	463.75	9	466.33	457.50	-7	656	-1.07%
2019/05/03	0	0.00	2	488.00	488.00	-2	651	-0.31%
2019/05/02	1	485.00	4	485.25	488.50	-3	657	-0.46%
2019/04/30	1	483.50	2	481.25	481.50	-1	660	-0.15%
2019/04/29	4	491.75	36	503.00	486.50	-32	658	-4.86%
2019/04/26	39	512.55	9	503.06	510.00	30	646	4.64%
2019/04/25	2	484.00	3	485.17	490.00	-1	615	-0.16%
2019/04/24	2	503.25	150	503.56	494.00	-148	618	-23.92%	大賣/鉅額交易
2019/04/23	3	523.00	1	503.00	513.00	2	621	0.32%
2019/04/22	0	0.00	25	526.16	515.00	-25	616	-4.05%
2019/04/19	32	517.25	0	0.00	515.00	32	610	5.25%
2019/04/18	1	492.50	13	497.38	486.00	-12	592	-2.03%
2019/04/17	14	496.00	2	489.00	492.00	12	618	1.94%
2019/04/16	0	0.00	10	482.65	476.00	-10	616	-1.62%
2019/04/15	21	476.79	4	466.38	485.00	17	618	2.75%
2019/04/12	7	460.93	2	466.50	454.50	5	610	0.82%
2019/04/11	3	466.50	10	477.35	464.00	-7	606	-1.15%
2019/04/10	14	476.36	59	474.81	478.50	-45	598	-7.52%
2019/04/09	23	501.74	2	495.50	489.00	21	588	3.57%
2019/04/08	7	493.29	1	499.00	503.00	6	581	1.03%
2019/04/03	11	496.00	17	496.65	503.00	-6	574	-1.04%
2019/04/02	51	499.58	23	484.83	493.50	28	563	4.97%
2019/04/01	23	464.28	2	452.75	464.50	21	527	3.98%
2019/03/28	0	0.00	2	414.00	415.00	-2	520	-0.38%
2019/03/26	2	408.00	1	413.00	415.00	1	523	0.19%
2019/03/25	1	414.50	1	408.00	403.50	0	517	0.00%
2019/03/22	0	0.00	31	418.05	418.00	-31	513	-6.04%
2019/03/21	0	0.00	4	423.25	416.50	-4	515	-0.78%
2019/03/20	0	0.00	3	411.67	420.00	-3	522	-0.57%
2019/03/19	0	0.00	11	409.23	408.00	-11	521	-2.11%
2019/03/18	1	410.00	0	0.00	410.00	1	525	0.19%
2019/03/14	1	419.00	0	0.00	410.00	1	532	0.19%
2019/03/13	7	410.50	1	407.50	415.00	6	536	1.12%
2019/03/08	4	406.13	5	407.20	405.00	-1	547	-0.18%
2019/03/07	1	405.50	1	407.50	407.00	0	556	0.00%
2019/03/06	2	402.25	0	0.00	405.00	2	561	0.36%
2019/03/05	5	396.60	1	398.00	395.50	4	564	0.71%
2019/03/04	2	398.75	11	397.23	397.00	-9	565	-1.59%
2019/02/27	0	0.00	4	411.75	416.00	-4	549	-0.73%
2019/02/26	4	420.13	13	415.96	412.00	-9	546	-1.65%
2019/02/25	1	423.00	5	422.70	423.50	-4	542	-0.74%
2019/02/22	31	419.15	11	424.09	418.00	20	537	3.72%
2019/02/21	47	420.68	51	418.15	424.50	-4	536	-0.75%
2019/02/20	10	405.95	2	407.50	404.50	8	518	1.54%
2019/02/19	0	0.00	39	403.27	402.50	-39	517	-7.54%
2019/02/18	16	408.28	108	405.24	401.50	-92	514	-17.89%	大賣/
2019/02/15	17	421.18	174	422.43	419.00	-157	502	-31.25%	大賣/鉅額交易
2019/02/14	7	457.86	11	455.68	453.50	-4	483	-0.83%
2019/02/13	3	438.83	7	437.21	443.00	-4	468	-0.85%
2019/02/12	11	441.59	0	0.00	440.00	11	462	2.38%
2019/02/11	2	430.00	3	425.67	428.00	-1	456	-0.22%
2019/01/30	5	423.70	0	0.00	425.00	5	456	1.09%
2019/01/29	0	0.00	10	421.35	418.50	-10	452	-2.21%
2019/01/28	13	439.31	0	0.00	433.50	13	449	2.89%
2019/01/25	2	427.50	0	0.00	430.00	2	452	0.44%
2019/01/24	0	0.00	4	424.63	421.50	-4	458	-0.87%
2019/01/23	5	430.00	7	427.50	427.50	-2	460	-0.43%
2019/01/22	0	0.00	7	419.14	420.00	-7	453	-1.54%
2019/01/21	13	432.23	1	428.50	427.00	12	449	2.67%
2019/01/17	3	421.67	2	422.00	420.00	1	447	0.22%
2019/01/16	5	431.30	100	422.55	419.50	-95	442	-21.47%
2019/01/15	0	0.00	111	432.71	423.50	-111	429	-25.84%	大賣/鉅額交易
2019/01/14	0	0.00	6	441.75	439.50	-6	412	-1.46%
2019/01/11	15	437.33	55	439.33	436.00	-40	408	-9.80%
2019/01/10	23	453.72	6	454.33	438.00	17	404	4.20%
2019/01/09	31	454.27	21	455.50	447.00	10	398	2.51%
2019/01/08	11	482.23	22	487.66	470.50	-11	369	-2.98%
2019/01/07	5	525.60	5	513.00	509.00	0	359	0.00%
2019/01/04	2	498.00	8	504.00	518.00	-6	355	-1.69%
2019/01/03	32	530.00	0	0.00	533.00	32	355	9.00%
2019/01/02	0	0.00	15	518.33	524.00	-15	355	-4.21%
2018/12/28	1	529.00	2	525.50	520.00	-1	360	-0.28%
2018/12/27	0	0.00	2	536.00	535.00	-2	366	-0.55%
2018/12/26	3	533.00	2	540.00	528.00	1	370	0.27%
2018/12/25	18	531.39	9	532.44	536.00	9	375	2.40%
2018/12/24	1	537.00	6	533.00	542.00	-5	382	-1.31%
2018/12/22	4	540.25	5	518.40	526.00	-1	377	-0.26%
2018/12/21	14	521.64	2	524.00	521.00	12	372	3.22%
2018/12/18	1	499.00	1	492.00	504.00	0	365	0.00%
2018/12/14	0	0.00	8	502.69	498.50	-8	367	-2.17%
2018/12/13	2	528.50	2	509.50	520.00	0	368	0.00%
2018/12/12	0	0.00	3	503.33	505.00	-3	364	-0.82%
2018/12/11	5	501.30	1	484.00	493.00	4	368	1.08%
2018/12/10	1	481.00	12	485.00	485.50	-11	371	-2.96%
2018/12/07	21	495.93	4	494.50	503.00	17	375	4.52%
2018/12/06	1	490.00	4	472.50	468.00	-3	368	-0.81%
2018/12/05	3	494.83	16	502.25	503.00	-13	366	-3.55%
2018/12/04	2	523.00	9	528.89	506.00	-7	365	-1.91%
2018/12/03	16	520.94	1	501.00	520.00	15	364	4.12%
2018/11/30	1	485.00	7	482.50	486.00	-6	354	-1.69%
2018/11/29	3	481.83	4	477.25	480.00	-1	354	-0.28%
2018/11/28	26	450.15	0	0.00	449.50	26	349	7.45%
2018/11/27	15	440.87	0	0.00	440.50	15	345	4.34%
2018/11/23	0	0.00	1	420.00	413.00	-1	347	-0.29%
2018/11/22	1	432.00	0	0.00	422.00	1	349	0.29%
2018/11/21	0	0.00	1	423.00	426.50	-1	351	-0.28%
2018/11/20	1	409.50	2	418.00	416.50	-1	350	-0.29%
2018/11/19	0	0.00	2	422.00	425.00	-2	346	-0.58%
2018/11/15	11	395.09	0	0.00	394.00	11	350	3.14%
2018/11/14	0	0.00	1	403.50	398.00	-1	355	-0.28%
2018/11/09	0	0.00	1	398.00	409.00	-1	372	-0.27%
2018/11/08	2	417.50	1	434.50	413.00	1	379	0.26%
2018/11/07	0	0.00	1	419.50	420.00	-1	378	-0.26%
2018/11/06	0	0.00	6	418.75	411.50	-6	378	-1.58%
2018/11/05	2	431.50	0	0.00	431.50	2	379	0.53%
2018/11/02	8	478.25	0	0.00	450.00	8	385	2.07%
2018/11/01	7	455.21	1	450.00	458.50	6	390	1.54%
2018/10/31	0	0.00	1	415.00	417.00	-1	385	-0.26%
2018/10/30	1	403.50	5	391.90	400.00	-4	387	-1.03%
2018/10/29	1	389.00	0	0.00	388.00	1	391	0.26%
2018/10/26	0	0.00	2	383.00	387.50	-2	390	-0.51%
2018/10/25	3	396.33	21	390.40	390.50	-18	388	-4.64%
2018/10/23	0	0.00	2	419.50	410.50	-2	382	-0.52%
2018/10/22	2	425.50	0	0.00	424.00	2	381	0.52%
2018/10/19	0	0.00	11	413.50	426.50	-11	380	-2.89%
2018/10/17	0	0.00	3	444.50	433.00	-3	369	-0.81%
2018/10/12	26	398.63	9	400.56	411.50	17	358	4.74%
2018/10/11	16	387.91	33	391.61	387.00	-17	350	-4.85%
2018/10/09	7	432.21	4	433.00	430.00	3	341	0.88%
2018/10/08	42	445.46	6	446.42	450.00	36	337	10.66%
2018/10/05	0	0.00	1	460.00	459.00	-1	334	-0.30%
2018/10/04	4	482.25	1	485.00	460.00	3	325	0.92%
2018/10/03	4	485.25	4	478.38	486.50	0	320	0.00%
2018/10/02	4	481.38	1	473.00	474.00	3	315	0.95%
2018/10/01	0	0.00	1	466.50	463.00	-1	310	-0.32%
2018/09/28	0	0.00	8	459.06	461.50	-8	324	-2.47%
2018/09/27	1	465.00	0	0.00	457.00	1	324	0.31%
2018/09/26	0	0.00	8	484.94	480.00	-8	324	-2.46%
2018/09/25	1	490.00	9	489.94	490.00	-8	326	-2.45%
2018/09/21	0	0.00	10	491.30	496.00	-10	325	-3.07%
2018/09/20	0	0.00	9	483.39	485.00	-9	323	-2.78%
2018/09/19	8	489.00	51	482.65	476.50	-43	322	-13.32%
2018/09/18	4	472.75	4	479.13	477.00	0	319	0.00%
2018/09/17	5	491.60	8	492.63	495.00	-3	313	-0.96%
2018/09/14	6	525.83	10	518.80	510.00	-4	306	-1.30%
2018/09/13	9	524.78	5	517.00	505.00	4	299	1.34%
2018/09/12	0	0.00	30	549.27	554.00	-30	294	-10.18%
2018/09/11	3	544.67	3	547.00	558.00	0	294	0.00%
2018/09/10	6	559.00	4	558.00	540.00	2	294	0.68%
2018/09/07	4	581.00	69	574.45	577.00	-65	292	-22.20%
2018/09/06	29	592.55	12	589.33	590.00	17	291	5.84%
2018/09/05	17	612.00	35	612.43	605.00	-18	289	-6.21%
2018/09/04	4	571.75	13	573.00	581.00	-9	283	-3.18%
2018/09/03	25	603.12	2	597.50	594.00	23	280	8.20%
2018/08/30	8	622.63	5	614.00	609.00	3	293	1.02%
2018/08/28	23	600.39	1	600.00	595.00	22	298	7.37%
2018/08/27	1	582.00	2	584.00	585.00	-1	302	-0.33%
2018/08/24	1	578.00	1	579.00	578.00	0	300	0.00%
2018/08/23	5	586.20	0	0.00	588.00	5	299	1.67%
2018/08/22	2	579.00	0	0.00	575.00	2	297	0.67%
2018/08/21	2	579.50	10	579.10	580.00	-8	291	-2.74%
2018/08/20	2	586.00	8	584.63	590.00	-6	285	-2.10%
2018/08/17	10	635.30	17	612.00	598.00	-7	281	-2.48%
2018/08/16	0	0.00	7	618.29	621.00	-7	273	-2.56%
2018/08/15	8	649.38	8	662.75	643.00	0	263	0.00%
2018/08/14	0	0.00	2	700.50	706.00	-2	256	-0.78%
2018/08/13	1	722.00	23	706.96	698.00	-22	255	-8.60%
2018/08/10	4	728.00	3	746.00	728.00	1	252	0.40%
2018/08/09	10	743.50	43	749.37	741.00	-33	250	-13.19%
2018/08/08	6	800.00	33	814.33	794.00	-27	241	-11.18%
2018/08/07	0	0.00	26	892.35	882.00	-26	227	-11.44%
2018/08/06	75	886.16	30	853.10	899.00	45	226	19.90%
2018/08/03	34	829.53	0	0.00	845.00	34	221	15.32%
2018/08/02	13	794.85	0	0.00	796.00	13	226	5.75%
2018/08/01	5	789.60	9	785.11	785.00	-4	225	-1.77%
2018/07/30	1	782.00	0	0.00	782.00	1	227	0.44%
2018/07/27	3	784.67	0	0.00	784.00	3	230	1.30%
2018/07/26	1	780.00	1	784.00	780.00	0	234	0.00%
2018/07/25	2	780.50	0	0.00	773.00	2	235	0.85%
2018/07/24	2	773.00	1	772.00	775.00	1	238	0.42%
2018/07/23	0	0.00	4	752.25	746.00	-4	240	-1.67%
2018/07/20	4	769.50	0	0.00	761.00	4	245	1.63%
2018/07/18	0	0.00	10	734.00	730.00	-10	246	-4.06%
2018/07/17	0	0.00	1	741.00	742.00	-1	248	-0.40%
2018/07/16	0	0.00	4	759.00	758.00	-4	250	-1.60%
2018/07/13	7	782.29	0	0.00	772.00	7	254	2.75%
2018/07/12	2	764.50	5	763.20	754.00	-3	252	-1.19%
2018/07/11	60	779.50	4	764.25	774.00	56	253	22.06%
2018/07/10	4	791.00	0	0.00	800.00	4	254	1.57%
2018/07/09	9	752.22	0	0.00	765.00	9	248	3.62%
2018/07/06	0	0.00	42	714.38	722.00	-42	241	-17.36%
2018/07/05	0	0.00	5	802.80	781.00	-5	234	-2.13%
2018/07/04	0	0.00	11	813.91	828.00	-11	235	-4.68%
2018/07/03	20	812.20	2	810.00	822.00	18	237	7.58%
2018/07/02	1	812.00	0	0.00	799.00	1	239	0.42%
2018/06/29	0	0.00	3	799.33	807.00	-3	242	-1.24%
2018/06/28	11	789.00	9	785.78	796.00	2	241	0.83%
2018/06/26	0	0.00	4	798.00	809.00	-4	249	-1.60%
2018/06/22	0	0.00	1	793.00	801.00	-1	277	-0.36%
2018/06/21	1	809.00	0	0.00	806.00	1	298	0.33%
2018/06/20	0	0.00	2	814.00	816.00	-2	302	-0.66%
2018/06/19	5	814.40	4	812.50	815.00	1	305	0.33%
2018/06/14	0	0.00	4	855.50	840.00	-4	325	-1.23%
2018/06/12	0	0.00	4	881.25	880.00	-4	330	-1.21%
2018/06/11	1	909.00	3	904.00	898.00	-2	330	-0.61%
2018/06/08	2	928.00	4	908.00	920.00	-2	329	-0.61%
2018/06/07	51	936.22	2	932.00	921.00	49	326	15.02%
2018/06/06	0	0.00	10	880.90	875.00	-10	316	-3.16%
2018/06/05	5	882.20	19	859.21	876.00	-14	313	-4.47%
2018/06/04	32	849.97	4	827.50	863.00	28	304	9.19%
2018/06/01	0	0.00	1	800.00	799.00	-1	296	-0.34%
2018/05/31	0	0.00	1	803.00	807.00	-1	300	-0.33%
2018/05/30	1	804.00	1	782.00	805.00	0	311	0.00%
2018/05/29	0	0.00	2	790.00	790.00	-2	310	-0.64%
2018/05/25	0	0.00	5	787.60	787.00	-5	315	-1.59%
2018/05/24	1	800.00	2	799.00	797.00	-1	319	-0.31%
2018/05/23	0	0.00	5	803.00	798.00	-5	323	-1.55%
2018/05/22	4	814.00	0	0.00	807.00	4	328	1.22%
2018/05/21	3	805.00	3	801.33	801.00	0	330	0.00%
2018/05/18	0	0.00	4	790.25	796.00	-4	331	-1.21%
2018/05/17	0	0.00	3	791.67	781.00	-3	334	-0.90%
2018/05/16	8	800.25	3	801.33	799.00	5	336	1.49%
2018/05/15	1	802.00	6	802.17	800.00	-5	339	-1.47%
2018/05/14	5	817.80	4	809.75	813.00	1	343	0.29%
2018/05/11	0	0.00	2	794.00	788.00	-2	341	-0.58%
2018/05/10	9	791.00	3	779.33	800.00	6	339	1.77%
2018/05/09	5	754.20	1	744.00	751.00	4	331	1.21%
2018/05/08	0	0.00	5	745.00	746.00	-5	334	-1.50%
2018/05/07	76	751.01	6	744.83	750.00	70	338	20.68%
2018/05/04	0	0.00	2	746.50	746.00	-2	335	-0.60%
2018/05/03	0	0.00	10	738.10	733.00	-10	334	-2.99%
2018/05/02	1	780.00	6	765.67	760.00	-5	338	-1.48%
2018/04/30	1	762.00	10	761.30	762.00	-9	339	-2.65%
2018/04/27	0	0.00	9	772.44	783.00	-9	341	-2.64%
2018/04/26	7	772.86	5	766.60	764.00	2	339	0.59%
2018/04/25	1	740.00	5	744.61	741.00	-4	337	-1.19%
2018/04/24	2	762.00	6	760.33	760.00	-4	339	-1.18%
2018/04/23	0	0.00	11	770.00	762.00	-11	340	-3.23%
2018/04/20	2	786.00	5	783.40	786.00	-3	343	-0.87%
2018/04/19	1	777.00	4	779.00	787.00	-3	344	-0.87%
2018/04/18	1	785.00	21	788.33	800.00	-20	341	-5.86%
2018/04/17	33	790.39	10	786.40	776.00	23	340	6.76%
2018/04/16	109	806.02	4	791.00	800.00	105	341	30.72%	大買/鉅額交易
2018/04/13	1	823.00	0	0.00	812.00	1	342	0.29%
2018/04/12	2	824.00	0	0.00	825.00	2	347	0.58%
2018/04/11	2	844.00	0	0.00	820.00	2	354	0.56%
2018/04/10	3	833.33	0	0.00	817.00	3	364	0.82%
2018/04/09	31	827.29	20	829.60	815.00	11	363	3.03%
2018/04/03	1	789.00	15	779.53	794.00	-14	361	-3.87%
2018/04/02	1	755.00	26	775.46	756.00	-25	364	-6.86%
2018/03/31	0	0.00	7	801.29	798.00	-7	367	-1.90%
2018/03/30	4	796.00	13	797.85	795.00	-9	367	-2.45%
2018/03/29	5	826.60	37.3	814.14	791.00	-32.3	368	-8.78%
2018/03/28	17	784.77	56	790.70	797.00	-39	361	-10.79%
2018/03/27	7	743.14	47	741.06	745.00	-40	348	-11.49%
2018/03/26	36	726.53	125	726.62	721.00	-89	335	-26.51%	大賣/
2018/03/23	1	816.00	4	816.25	800.00	-3	315	-0.95%
2018/03/22	2	861.50	5	847.60	842.00	-3	310	-0.97%
2018/03/21	5	835.80	39	830.23	846.00	-34	307	-11.06%
2018/03/20	4	817.50	26	836.69	816.00	-22	298	-7.38%
2018/03/19	1	914.00	56	905.21	900.00	-55	286	-19.21%
2018/03/16	5	938.80	5	909.40	902.00	0	282	0.00%
2018/03/15	2	965.00	3	957.33	954.00	-1	278	-0.36%
2018/03/14	1	995.00	5	963.80	963.00	-4	277	-1.44%
2018/03/13	3	997.33	1	1000.00	987.00	2	276	0.72%
2018/03/09	0	0.00	3	988.67	982.00	-3	282	-1.06%
2018/03/08	0	0.00	1	991.00	990.00	-1	283	-0.35%
2018/03/07	6	997.83	0	0.00	983.00	6	287	2.09%
2018/03/06	9	1002.56	0	0.00	983.00	9	287	3.13%
2018/03/05	0	0.00	114	1006.90	990.00	-114	287	-39.67%	大賣/鉅額交易
2018/03/02	3	1060.00	11	1052.73	1055.00	-8	277	-2.89%
2018/03/01	1	1065.00	0	0.00	1055.00	1	277	0.36%
2018/02/27	1	1070.00	9	1053.33	1060.00	-8	277	-2.88%
2018/02/26	8	1044.38	0	0.00	1060.00	8	273	2.93%
2018/02/23	6	1038.33	0	0.00	1010.00	6	271	2.21%
2018/02/22	0	0.00	6	1020.83	1015.00	-6	272	-2.20%
2018/02/21	2	1070.00	3	1061.67	1050.00	-1	269	-0.37%
2018/02/12	2	1070.00	0	0.00	1040.00	2	266	0.75%
2018/02/09	0	0.00	1	1005.00	1055.00	-1	268	-0.37%
2018/02/08	0	0.00	8	1024.38	1050.00	-8	266	-3.00%
2018/02/07	14	1065.00	0	0.00	1040.00	14	266	5.25%
2018/02/06	0	0.00	12	1037.92	1015.00	-12	272	-4.41%
2018/02/05	0	0.00	2	1125.00	1125.00	-2	269	-0.74%
2018/02/02	1	1165.00	4	1166.25	1165.00	-3	268	-1.12%
2018/02/01	0	0.00	2.5	1182.92	1185.00	-2.5	268	-0.94%
2018/01/31	10	1176.50	9	1143.33	1190.00	1	268	0.37%
2018/01/30	8	1197.50	2	1162.50	1155.00	6	269	2.23%
2018/01/26	0	0.00	6	1175.83	1170.00	-6	282	-2.13%
2018/01/25	9	1192.22	0	0.00	1190.00	9	290	3.10%
2018/01/24	0	0.00	11	1141.82	1155.00	-11	291	-3.78%
2018/01/23	19	1151.84	0	0.00	1160.00	19	287	6.60%
2018/01/22	1	1130.00	4	1123.75	1120.00	-3	286	-1.05%
2018/01/19	0	0.00	8	1138.13	1130.00	-8	289	-2.76%
2018/01/18	2	1152.50	40	1140.00	1145.00	-38	286	-13.26%
2018/01/17	0	0.00	13	1124.23	1120.00	-13	284	-4.57%
2018/01/16	26	1135.00	0	0.00	1140.00	26	284	9.13%
2018/01/15	0	0.00	6	1099.17	1105.00	-6	282	-2.12%
2018/01/12	5	1115.00	0	0.00	1095.00	5	288	1.73%
2018/01/11	5	1084.00	2	1075.00	1095.00	3	293	1.02%
2018/01/10	0	0.00	7	1065.00	1105.00	-7	302	-2.32%
2018/01/09	34	1094.41	0	0.00	1080.00	34	307	11.07%
2018/01/08	20	1077.50	5	1082.00	1070.00	15	308	4.87%
2018/01/05	12	1137.08	12	1152.08	1125.00	0	313	0.00%
2018/01/04	77	1189.16	1	1215.00	1165.00	76	311	24.43%
2018/01/03	9	1127.22	0	0.00	1115.00	9	295	3.05%
2018/01/02	5	1160.00	11	1144.55	1105.00	-6	295	-2.03%