譜瑞-KY (4966)-永豐金券商分點個股進出

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

譜瑞-KY

(4966)

可現股當沖

股價
784
漲跌
▲15
漲幅
+1.95%
成交量
2,460張
產業
上櫃半導體類股
354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

譜瑞-KY (4966)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/03	14.4	807.89	7.5	799.42	784.00	7	1,472	0.47%
2024/05/02	2.3	760.44	3	761.24	769.00	-0.7	1,448	-0.05%
2024/04/30	11.5	754.56	23.8	760.37	749.00	-12.3	1,450	-0.85%
2024/04/29	6.4	766.28	60.4	761.81	768.00	-54	1,459	-3.70%
2024/04/26	29.6	722.14	74.1	719.27	723.00	-44.5	1,441	-3.09%
2024/04/25	51.5	723.86	50.1	723.65	723.00	1.4	1,414	0.10%
2024/04/24	45.5	802.31	7.3	801.33	803.00	38.2	1,380	2.77%
2024/04/23	26.4	773.07	37	771.38	777.00	-10.6	1,365	-0.77%
2024/04/22	3.2	792.14	0.1	788.32	783.00	3.1	1,347	0.23%
2024/04/19	14.8	786.73	105	803.80	800.00	-90.2	1,350	-6.68%	大賣/
2024/04/18	2.3	850.16	1	849.94	845.00	1.2	1,332	0.09%
2024/04/17	4.3	834.71	12.1	839.36	844.00	-7.8	1,346	-0.58%
2024/04/16	22.4	838.63	9.6	840.38	840.00	12.8	1,351	0.95%
2024/04/15	28.4	869.73	4	869.51	862.00	24.3	1,346	1.81%
2024/04/12	2.1	897.03	0	905.11	899.00	2.1	1,338	0.16%
2024/04/11	8.3	905.99	0.3	908.31	899.00	7.9	1,338	0.59%
2024/04/10	0.1	924.81	0.2	921.29	920.00	-0.1	1,337	-0.01%
2024/04/09	8.2	915.67	2.7	923.23	923.00	5.5	1,344	0.41%
2024/04/08	95	934.84	10.4	932.42	925.00	84.6	1,349	6.27%
2024/04/03	8.3	892.84	33.1	890.42	894.00	-24.8	1,317	-1.89%
2024/04/02	0.6	904.34	33.2	900.48	902.00	-32.6	1,326	-2.45%
2024/04/01	8.4	915.29	2.1	915.94	914.00	6.3	1,315	0.48%
2024/03/29	1.1	925.11	0.2	932.68	934.00	1	1,310	0.07%
2024/03/28	0.3	924.00	2.2	921.43	920.00	-1.9	1,316	-0.14%
2024/03/27	2.2	935.84	87.5	933.91	936.00	-85.3	1,312	-6.50%
2024/03/26	8.9	941.66	48.4	938.95	935.00	-39.5	1,307	-3.02%
2024/03/25	5.5	981.18	2.4	982.81	969.00	3.1	1,300	0.23%
2024/03/22	6.3	980.19	5.1	982.55	980.00	1.2	1,317	0.09%
2024/03/21	2.4	986.41	9.2	993.86	980.00	-6.8	1,329	-0.51%
2024/03/20	2.6	972.75	12.1	973.10	966.00	-9.4	1,327	-0.71%
2024/03/19	15.7	988.92	93.1	987.10	980.00	-77.4	1,353	-5.72%
2024/03/18	27.6	1033.77	20.7	1026.43	1015.00	6.9	1,366	0.50%
2024/03/15	32.1	1071.22	16.6	1064.89	1075.00	15.5	1,365	1.13%
2024/03/14	14.3	1017.64	103.7	1016.84	1045.00	-89.4	1,370	-6.53%	大賣/
2024/03/13	2.4	1005.46	7	998.26	988.00	-4.6	1,376	-0.34%
2024/03/12	2.3	1037.00	16.6	1036.75	1035.00	-14.3	1,357	-1.05%
2024/03/11	5.3	1039.79	23	1037.61	1030.00	-17.7	1,354	-1.31%
2024/03/08	37	1084.03	20.5	1079.56	1030.00	16.5	1,356	1.22%
2024/03/07	31.4	1062.16	3.3	1062.59	1065.00	28	1,343	2.09%
2024/03/06	3.7	1075.78	77.9	1087.06	1085.00	-74.2	1,344	-5.52%
2024/03/05	50.7	1107.03	55.6	1097.89	1100.00	-4.9	1,331	-0.37%
2024/03/04	72	1060.79	17.3	1056.25	1075.00	54.8	1,303	4.20%
2024/03/01	53.3	1019.35	1.2	1023.71	1025.00	52.2	1,278	4.08%
2024/02/29	58.7	1026.31	13.3	1014.88	1015.00	45.4	1,250	3.63%
2024/02/27	51	1073.67	24.5	1061.41	1060.00	26.5	1,202	2.20%
2024/02/26	7.5	1127.71	36	1124.58	1120.00	-28.6	1,177	-2.43%
2024/02/23	8.2	1180.53	98	1182.44	1150.00	-89.8	1,183	-7.58%
2024/02/22	19	1248.56	46.7	1236.83	1220.00	-27.6	1,173	-2.35%
2024/02/21	6.3	1310.89	20.7	1292.43	1255.00	-14.4	1,169	-1.23%
2024/02/20	8.6	1304.82	1.3	1286.41	1320.00	7.4	1,161	0.63%
2024/02/19	164.1	1270.50	10.8	1253.92	1290.00	153.4	1,159	13.23%	大買/鉅額交易
2024/02/16	7.8	1264.27	20.4	1256.68	1275.00	-12.6	1,176	-1.07%
2024/02/15	62.3	1228.70	43.4	1237.53	1260.00	18.9	1,166	1.62%
2024/02/05	4	1150.57	7.8	1151.02	1155.00	-3.7	1,131	-0.33%
2024/02/02	1.1	1145.08	7.1	1141.00	1145.00	-6	1,120	-0.54%
2024/02/01	31.6	1126.72	42.2	1126.56	1120.00	-10.6	1,120	-0.95%
2024/01/31	10.1	1105.07	0	1121.54	1115.00	10	1,130	0.89%
2024/01/30	10.9	1132.96	7.4	1128.38	1120.00	3.5	1,142	0.30%
2024/01/29	17.8	1130.03	1	1110.00	1125.00	16.8	1,165	1.44%
2024/01/26	1	1100.05	7.1	1102.73	1110.00	-6.1	1,184	-0.52%
2024/01/25	3.5	1125.08	0.2	1120.00	1110.00	3.3	1,234	0.26%
2024/01/24	7	1142.27	9.6	1146.52	1130.00	-2.6	1,240	-0.21%
2024/01/23	15.3	1174.09	16.6	1178.85	1175.00	-1.2	1,244	-0.10%
2024/01/22	6.1	1074.83	1.2	1101.86	1110.00	5	1,231	0.40%
2024/01/19	17.9	1058.61	0	0.00	1055.00	17.9	1,230	1.46%
2024/01/18	2.4	1073.50	4.1	1068.90	1065.00	-1.7	1,244	-0.14%
2024/01/17	1.3	1095.64	6.8	1114.81	1095.00	-5.6	1,274	-0.44%
2024/01/16	1.8	1143.90	1.4	1135.47	1140.00	0.4	1,291	0.03%
2024/01/15	4.1	1155.25	1.2	1154.56	1155.00	2.9	1,305	0.22%
2024/01/12	2	1130.00	2.8	1123.74	1125.00	-0.8	1,316	-0.06%
2024/01/11	52.8	1143.79	43.4	1140.88	1135.00	9.4	1,330	0.71%
2024/01/10	2.3	1106.12	1.1	1129.65	1130.00	1.2	1,325	0.09%
2024/01/09	4.9	1109.51	5.1	1116.03	1095.00	-0.3	1,324	-0.02%
2024/01/08	2.6	1090.63	17	1090.29	1080.00	-14.4	1,334	-1.08%
2024/01/05	1.3	1078.92	0.3	1081.67	1075.00	1	1,339	0.07%
2024/01/04	3	1084.18	1	1100.00	1080.00	2	1,344	0.15%
2024/01/03	6.9	1111.10	6.6	1117.94	1090.00	0.3	1,356	0.02%
2024/01/02	6.1	1158.94	8.2	1157.44	1135.00	-2.1	1,370	-0.15%
2023/12/29	2.2	1199.98	1.6	1201.83	1200.00	0.6	1,394	0.04%
2023/12/28	7.3	1231.99	1.9	1214.26	1200.00	5.4	1,399	0.39%
2023/12/27	6.9	1232.13	4	1227.36	1235.00	3	1,392	0.21%
2023/12/26	6	1214.12	12.7	1205.76	1220.00	-6.7	1,395	-0.48%
2023/12/25	9.3	1218.26	7.7	1226.35	1210.00	1.6	1,390	0.12%
2023/12/22	3.9	1195.29	1.1	1195.28	1195.00	2.8	1,378	0.20%
2023/12/21	3.4	1171.70	1	1175.38	1180.00	2.4	1,369	0.17%
2023/12/20	4.5	1156.99	41.1	1162.80	1170.00	-36.6	1,365	-2.68%
2023/12/19	4.1	1189.82	5.4	1187.66	1175.00	-1.4	1,368	-0.10%
2023/12/18	77.3	1216.61	51.1	1208.66	1205.00	26.2	1,370	1.91%
2023/12/15	4.4	1175.45	6.5	1175.25	1165.00	-2.1	1,371	-0.15%
2023/12/14	31.5	1220.21	21.1	1220.76	1200.00	10.4	1,370	0.76%
2023/12/13	20.1	1177.64	9.7	1185.31	1185.00	10.4	1,348	0.77%
2023/12/12	2	1140.18	2.3	1140.60	1125.00	-0.3	1,353	-0.02%
2023/12/11	1.7	1136.87	10.7	1131.55	1135.00	-9	1,381	-0.65%
2023/12/08	11.6	1105.53	12.3	1102.69	1105.00	-0.8	1,386	-0.06%
2023/12/07	32.6	1059.53	1.1	1042.48	1045.00	31.5	1,372	2.30%
2023/12/06	2.3	1060.04	8.3	1060.06	1065.00	-6	1,373	-0.44%
2023/12/05	0.2	1029.46	24.6	1030.17	1025.00	-24.4	1,374	-1.77%
2023/12/04	5.4	1075.18	57.8	1076.45	1065.00	-52.4	1,383	-3.79%
2023/12/01	14	1077.85	13.8	1075.03	1055.00	0.2	1,416	0.02%
2023/11/30	0	1065.00	6.2	1066.71	1075.00	-6.1	1,422	-0.43%
2023/11/29	2.6	1076.91	12.2	1071.20	1075.00	-9.7	1,421	-0.68%
2023/11/28	13.2	1073.11	15.2	1074.83	1075.00	-2	1,427	-0.14%
2023/11/27	8.1	1049.32	5.2	1045.22	1045.00	2.9	1,431	0.20%
2023/11/24	16.9	1049.04	21.1	1054.78	1050.00	-4.2	1,447	-0.29%
2023/11/22	20.9	1060.98	19.4	1062.06	1075.00	1.5	1,460	0.10%
2023/11/21	2.3	1027.35	22.1	1024.32	1040.00	-19.8	1,439	-1.37%
2023/11/20	5.5	1018.31	4	1028.75	1015.00	1.5	1,419	0.11%
2023/11/17	23.3	1050.50	46	1044.04	1050.00	-22.7	1,400	-1.62%
2023/11/16	21.6	1037.52	101	1029.16	1030.00	-79.4	1,383	-5.74%	大賣/
2023/11/15	13.6	1073.39	60.8	1068.18	1060.00	-47.2	1,366	-3.45%
2023/11/14	2.1	1094.73	6.3	1095.67	1095.00	-4.2	1,333	-0.31%
2023/11/13	12.8	1076.00	36	1074.03	1065.00	-23.2	1,323	-1.75%
2023/11/10	5	1045.00	1	1040.00	1045.00	4	1,318	0.30%
2023/11/09	6.2	1079.72	6	1072.50	1065.00	0.2	1,328	0.01%
2023/11/08	2	1083.48	3.7	1086.88	1080.00	-1.7	1,326	-0.13%
2023/11/07	5.1	1087.58	4.1	1075.32	1095.00	1	1,327	0.08%
2023/11/06	5.4	1047.39	38	1035.96	1065.00	-32.6	1,331	-2.45%
2023/11/03	13.6	999.55	41.1	995.94	990.00	-27.5	1,309	-2.10%
2023/11/02	57.7	1011.92	117.8	1012.55	1020.00	-60.1	1,291	-4.65%	大賣/
2023/11/01	12.3	1039.74	3.4	1036.21	1040.00	8.8	1,237	0.71%
2023/10/31	12	1072.92	11.4	1069.95	1055.00	0.6	1,225	0.05%
2023/10/30	21	1091.68	8.4	1095.48	1100.00	12.7	1,216	1.04%
2023/10/27	14	1038.92	3.3	1044.83	1040.00	10.7	1,206	0.89%
2023/10/26	17.3	1031.96	17.6	1020.29	1020.00	-0.3	1,203	-0.03%
2023/10/25	93.3	1153.37	10.3	1127.38	1115.00	83	1,198	6.93%
2023/10/24	13.1	1109.80	15.3	1107.36	1090.00	-2.1	1,170	-0.18%
2023/10/23	62.1	1113.76	5.1	1097.94	1080.00	57	1,147	4.97%
2023/10/20	8.1	1160.56	4.9	1135.84	1165.00	3.2	1,133	0.28%
2023/10/19	36	1077.51	5.3	1106.08	1135.00	30.7	1,117	2.75%
2023/10/18	20.6	1100.44	8	1093.14	1090.00	12.6	1,123	1.12%
2023/10/17	2.3	1062.23	4	1062.51	1060.00	-1.7	1,135	-0.15%
2023/10/16	4	1064.90	15.1	1051.97	1045.00	-11	1,137	-0.97%
2023/10/13	10.6	1101.74	6.5	1101.95	1105.00	4.1	1,130	0.36%
2023/10/12	6.1	1088.80	2.2	1082.05	1090.00	3.9	1,145	0.34%
2023/10/11	19.5	1094.56	2.2	1098.52	1080.00	17.3	1,156	1.49%
2023/10/06	78.8	1091.23	7.2	1085.68	1090.00	71.6	1,158	6.18%
2023/10/05	18.1	1117.53	28.6	1114.22	1125.00	-10.6	1,136	-0.93%
2023/10/04	2	1022.45	2.7	1022.10	1025.00	-0.7	1,101	-0.07%
2023/10/03	16.3	1014.95	4.1	1012.54	1010.00	12.2	1,098	1.11%
2023/10/02	2.4	984.61	12	986.17	972.00	-9.6	1,090	-0.88%
2023/09/28	0	989.17	1.2	1019.93	984.00	-1.2	1,083	-0.11%
2023/09/27	1.1	986.20	2	987.50	984.00	-0.9	1,081	-0.09%
2023/09/26	0	1003.17	1.4	1001.30	995.00	-1.4	1,086	-0.12%
2023/09/25	2	1025.00	1	1024.82	1025.00	1	1,087	0.09%
2023/09/22	3	1008.34	11.1	998.01	1020.00	-8.1	1,087	-0.75%
2023/09/21	24.2	984.68	29.3	985.62	980.00	-5.1	1,082	-0.47%
2023/09/20	14.4	1045.67	11.5	1054.47	1030.00	2.8	1,062	0.27%
2023/09/19	3	1066.61	9.1	1066.64	1065.00	-6.1	1,046	-0.58%
2023/09/18	1.4	1083.64	4.1	1085.00	1080.00	-2.7	1,050	-0.25%
2023/09/15	97.2	1098.63	18.2	1090.84	1095.00	79	1,045	7.56%
2023/09/14	52.3	1041.13	54	1033.91	1085.00	-1.7	1,013	-0.17%
2023/09/13	46.8	987.62	16.2	987.80	988.00	30.6	976	3.14%
2023/09/12	8.5	962.83	21.1	939.90	974.00	-12.5	965	-1.30%
2023/09/11	21.6	922.69	1.1	921.99	914.00	20.6	976	2.11%
2023/09/08	26	941.53	5.7	942.15	934.00	20.3	980	2.07%
2023/09/07	21.1	976.61	25.1	966.30	957.00	-4.1	981	-0.42%
2023/09/06	22.1	976.67	34.7	977.14	980.00	-12.6	971	-1.30%
2023/09/05	16.4	933.90	14.1	925.30	930.00	2.3	932	0.24%
2023/09/04	10.4	871.42	0	872.00	878.00	10.4	921	1.13%
2023/09/01	33.2	881.08	3	880.37	874.00	30.2	926	3.26%
2023/08/31	40.7	902.43	27.1	899.84	898.00	13.7	939	1.46%
2023/08/30	36.1	884.90	8.2	883.60	887.00	27.9	941	2.96%
2023/08/29	37.6	860.87	5.1	862.79	866.00	32.5	932	3.49%
2023/08/28	3.1	814.21	32	816.73	816.00	-29	925	-3.13%
2023/08/25	5	787.81	0.5	785.74	787.00	4.5	921	0.49%
2023/08/24	12	791.75	23	789.26	799.00	-11	948	-1.16%
2023/08/23	7	787.01	1	790.00	790.00	6	961	0.63%
2023/08/22	10	792.50	0	0.00	792.00	10	966	1.04%
2023/08/21	1	802.25	1	807.00	800.00	0	967	0.00%
2023/08/18	0.3	829.68	1	818.00	818.00	-0.8	971	-0.08%
2023/08/17	0.7	820.71	0	0.00	823.00	0.7	979	0.07%
2023/08/16	3.7	808.25	3	800.01	808.00	0.6	978	0.07%
2023/08/15	1	806.85	23	799.77	805.00	-22	980	-2.24%
2023/08/14	3	811.35	1.3	811.45	808.00	1.7	981	0.18%
2023/08/11	3.2	836.56	5	830.19	820.00	-1.8	981	-0.18%
2023/08/10	114.2	807.74	50.8	801.47	802.00	63.4	970	6.53%	大買/
2023/08/09	0.4	857.99	6.1	845.90	839.00	-5.7	962	-0.60%
2023/08/08	0.2	872.03	0	873.07	869.00	0.2	962	0.02%
2023/08/07	1.5	898.97	1	896.08	894.00	0.4	967	0.04%
2023/08/04	17	899.41	1.1	904.93	899.00	15.9	977	1.63%
2023/08/02	19.1	924.05	5	918.80	911.00	14.1	987	1.43%
2023/08/01	37.9	950.50	7	954.58	926.00	30.8	990	3.11%
2023/07/31	5.1	941.66	4.3	932.60	920.00	0.8	985	0.08%
2023/07/28	12.3	946.37	4	935.55	945.00	8.3	979	0.85%
2023/07/27	72	887.90	3	878.00	888.00	69	967	7.13%
2023/07/26	16	864.76	1	869.01	858.00	15	970	1.55%
2023/07/25	0	882.00	7	874.00	868.00	-7	988	-0.71%
2023/07/24	0	860.50	1.2	853.93	849.00	-1.2	1,045	-0.12%
2023/07/21	8.2	848.38	60.4	855.01	858.00	-52.3	1,097	-4.77%
2023/07/20	25.1	898.97	27	898.22	895.00	-1.9	1,095	-0.17%
2023/07/19	2	954.40	17	942.59	919.00	-15	1,075	-1.39%
2023/07/18	2	933.43	87.1	922.44	928.00	-85.1	1,076	-7.90%
2023/07/17	13.1	904.91	63	922.48	901.00	-49.9	1,081	-4.61%
2023/07/14	14.4	957.08	88	964.79	949.00	-73.6	1,075	-6.85%
2023/07/13	42.7	993.08	1	977.00	975.00	41.7	1,071	3.89%
2023/07/12	1.1	1000.00	1	1000.00	988.00	0.1	1,085	0.01%
2023/07/11	0	1013.00	2.3	1006.36	1005.00	-2.3	1,097	-0.21%
2023/07/10	0.3	1016.98	0	0.00	999.00	0.3	1,114	0.03%
2023/07/07	1.6	1014.67	1	1010.00	1010.00	0.6	1,123	0.05%
2023/07/06	2.2	1037.44	1.1	1037.09	1035.00	1	1,157	0.09%
2023/07/05	0.1	1036.89	0.1	1050.00	1040.00	-0.1	1,165	-0.01%
2023/07/04	17.1	1053.22	1.1	1045.29	1045.00	16.1	1,176	1.36%
2023/07/03	5.2	1089.85	1	1080.00	1065.00	4.2	1,180	0.35%
2023/06/30	58	1072.59	1.2	1072.45	1075.00	56.9	1,195	4.75%
2023/06/29	1.1	1059.37	1	1058.48	1050.00	0.2	1,208	0.01%
2023/06/28	1	1070.00	2.1	1072.45	1070.00	-1.1	1,208	-0.09%
2023/06/27	4	1082.49	9	1109.44	1070.00	-5	1,217	-0.41%
2023/06/26	8	1124.99	1.5	1122.89	1135.00	6.5	1,223	0.53%
2023/06/21	162.1	1143.98	4.1	1150.00	1155.00	158	1,236	12.78%	大買/鉅額交易
2023/06/20	11	1170.91	3	1171.67	1170.00	8	1,255	0.64%
2023/06/19	0	1195.00	4	1188.79	1185.00	-4	1,287	-0.31%
2023/06/16	11	1182.29	10.1	1185.58	1205.00	0.9	1,307	0.07%
2023/06/15	30.4	1197.40	3	1199.99	1210.00	27.4	1,321	2.07%
2023/06/14	3.7	1150.20	1	1160.00	1145.00	2.7	1,346	0.20%
2023/06/13	3.2	1131.54	5	1125.00	1125.00	-1.8	1,374	-0.13%
2023/06/12	3	1104.92	5.3	1096.53	1110.00	-2.3	1,386	-0.16%
2023/06/09	2	1079.94	2	1085.00	1080.00	0	1,391	0.00%
2023/06/08	35	1088.57	34.1	1083.23	1090.00	1	1,401	0.07%
2023/06/07	13.6	1074.42	4	1071.27	1070.00	9.6	1,401	0.68%
2023/06/06	24.2	1093.73	41	1093.17	1095.00	-16.8	1,416	-1.19%
2023/06/05	20.1	1084.58	27	1078.71	1070.00	-7	1,393	-0.50%
2023/06/02	43.1	1042.09	34	1036.18	1035.00	9.1	1,377	0.66%
2023/06/01	17.2	1033.04	3.1	1025.53	1015.00	14.1	1,370	1.03%
2023/05/31	7	1020.74	7	1025.71	1020.00	0	1,370	0.00%
2023/05/30	34.4	1027.96	16	1020.94	1035.00	18.4	1,371	1.34%
2023/05/29	44	1051.02	23.6	1007.93	1055.00	20.4	1,354	1.51%
2023/05/26	12	978.83	12.2	979.36	963.00	-0.2	1,352	-0.02%
2023/05/25	64	967.66	1	969.00	968.00	63	1,374	4.58%
2023/05/24	7	962.86	5.2	956.90	956.00	1.8	1,384	0.13%
2023/05/23	19	960.58	1	958.87	959.00	18	1,391	1.29%
2023/05/22	1	941.99	3	937.00	930.00	-2	1,390	-0.14%
2023/05/19	0	942.89	3	943.33	940.00	-3	1,399	-0.21%
2023/05/18	17.2	955.48	13	959.61	947.00	4.2	1,399	0.30%
2023/05/17	15	934.27	16	933.19	938.00	-1	1,396	-0.07%
2023/05/16	2	935.00	10	938.30	926.00	-8	1,408	-0.57%
2023/05/15	16	913.06	0	901.00	915.00	16	1,421	1.12%
2023/05/12	17	925.47	7	921.87	920.00	10	1,428	0.70%
2023/05/11	10	924.60	3	948.00	918.00	7	1,448	0.48%
2023/05/10	0	934.17	0	0.00	930.00	0	1,452	0.00%
2023/05/09	11.4	942.35	4	943.00	945.00	7.4	1,456	0.51%
2023/05/08	0	0.00	0.1	981.20	979.00	-0.1	1,452	-0.01%
2023/05/05	3	971.34	3.1	969.07	971.00	-0.1	1,450	0.00%
2023/05/04	26	968.88	5	971.24	969.00	21	1,462	1.44%
2023/05/03	2	983.03	5	991.80	974.00	-3	1,462	-0.20%
2023/05/02	24.1	971.21	7.1	973.55	970.00	17	1,459	1.17%
2023/04/28	127.2	942.16	8	949.37	938.00	119.2	1,460	8.16%	大買/鉅額交易
2023/04/27	177.7	931.28	28	926.49	940.00	149.6	1,447	10.34%	大買/鉅額交易
2023/04/26	8.3	972.65	26.2	964.46	985.00	-17.9	1,385	-1.29%
2023/04/25	13.9	976.67	16.3	997.06	968.00	-2.4	1,341	-0.18%
2023/04/24	7	1057.87	41	1068.05	1075.00	-34	1,326	-2.56%
2023/04/21	15.7	1050.56	34.3	1051.74	1040.00	-18.6	1,330	-1.40%
2023/04/20	14.4	1078.01	7	1103.57	1070.00	7.4	1,333	0.55%
2023/04/19	6.4	1130.00	4.1	1120.55	1115.00	2.3	1,335	0.17%
2023/04/18	10	1106.99	8	1113.75	1105.00	2	1,337	0.15%
2023/04/17	135	1115.96	7.1	1116.92	1115.00	127.9	1,337	9.57%	大買/鉅額交易
2023/04/14	3.2	1091.25	1	1095.00	1085.00	2.2	1,312	0.16%
2023/04/13	1	1059.76	74	1051.89	1035.00	-73	1,298	-5.62%
2023/04/12	27.1	1072.26	10	1077.00	1060.00	17.1	1,281	1.34%
2023/04/11	12.3	1079.19	4	1098.83	1090.00	8.3	1,275	0.65%
2023/04/10	75	1052.93	14	1051.43	1040.00	61	1,244	4.90%
2023/04/07	9.1	1050.08	6	1045.11	1055.00	3	1,233	0.25%
2023/04/06	2.8	1028.55	4.3	1017.29	1015.00	-1.5	1,223	-0.12%
2023/03/31	26.3	1057.04	10	1055.50	1050.00	16.3	1,214	1.34%
2023/03/30	18.2	1068.65	1	1075.00	1075.00	17.2	1,202	1.43%
2023/03/29	0	0.00	0.1	1075.91	1010.00	-0.1	1,191	0.00%
2023/03/28	1	1035.09	0	1055.00	1030.00	1	1,192	0.08%
2023/03/27	12	1082.50	3	1094.85	1070.00	9	1,189	0.76%
2023/03/24	33.4	1138.33	28	1128.04	1110.00	5.4	1,196	0.45%
2023/03/23	41.7	1120.69	27	1117.59	1135.00	14.7	1,197	1.22%
2023/03/22	25	1077.00	12	1097.50	1105.00	13	1,179	1.10%
2023/03/21	2.1	1044.83	1.8	1036.88	1040.00	0.3	1,147	0.02%
2023/03/20	37.2	1069.46	7.6	1090.42	1065.00	29.6	1,130	2.62%
2023/03/17	3.3	1121.44	13.1	1129.01	1120.00	-9.8	1,114	-0.88%
2023/03/16	38.1	1070.31	8.3	1043.82	1100.00	29.7	1,072	2.77%
2023/03/15	18	1036.67	5.2	1026.41	1020.00	12.8	1,045	1.22%
2023/03/14	4	1003.13	2.4	993.70	988.00	1.6	1,052	0.15%
2023/03/13	0	985.00	2	968.77	998.00	-2	1,054	-0.19%
2023/03/10	0	983.00	7	984.98	977.00	-7	1,055	-0.66%
2023/03/09	54.7	999.39	17.3	997.07	996.00	37.4	1,068	3.50%
2023/03/08	6.2	976.68	4.3	978.87	978.00	1.9	1,061	0.18%
2023/03/07	1	987.64	1.1	978.36	966.00	-0.1	1,071	-0.01%
2023/03/06	1	993.74	12	984.17	984.00	-11	1,075	-1.02%
2023/03/03	13.1	981.48	10	994.37	966.00	3.1	1,092	0.28%
2023/03/02	0	982.00	2.1	979.05	976.00	-2.1	1,092	-0.19%
2023/03/01	4.1	982.30	3.3	969.10	995.00	0.8	1,108	0.07%
2023/02/24	9.3	1006.52	32	967.69	962.00	-22.7	1,125	-2.02%
2023/02/23	5.1	1006.39	0.8	999.73	992.00	4.3	1,129	0.38%
2023/02/22	1	947.99	9.1	941.05	945.00	-8.1	1,138	-0.71%
2023/02/21	14.1	951.61	0.3	944.74	950.00	13.8	1,164	1.19%
2023/02/20	1	919.08	10	919.40	920.00	-9	1,199	-0.75%
2023/02/17	12	900.75	6.2	901.16	910.00	5.8	1,237	0.47%
2023/02/16	3	885.96	17.1	880.02	880.00	-14	1,255	-1.12%
2023/02/15	2	871.08	2.3	877.83	871.00	-0.2	1,295	-0.02%
2023/02/14	3.3	892.53	4	899.75	889.00	-0.7	1,309	-0.06%
2023/02/13	2.4	889.56	32	888.72	876.00	-29.6	1,331	-2.22%
2023/02/10	2.2	913.96	0.1	956.90	912.00	2.1	1,348	0.16%
2023/02/09	18.6	962.33	13.4	957.37	950.00	5.2	1,355	0.39%
2023/02/08	2.3	1004.08	6	992.83	1000.00	-3.7	1,349	-0.27%
2023/02/07	7.3	983.81	6.1	979.17	992.00	1.2	1,386	0.09%
2023/02/06	1	964.90	5	960.17	945.00	-4	1,409	-0.28%
2023/02/03	0	972.11	3.2	973.60	982.00	-3.2	1,450	-0.22%
2023/02/02	12	962.33	4.4	964.69	970.00	7.7	1,470	0.52%
2023/02/01	0	915.00	0	0.00	920.00	0	1,473	0.00%
2023/01/31	11	914.55	2.1	922.26	922.00	8.9	1,485	0.60%
2023/01/30	5.1	927.56	2	932.03	939.00	3.1	1,489	0.21%
2023/01/17	11.2	897.32	10	897.30	893.00	1.2	1,494	0.08%
2023/01/16	0.6	907.84	0.2	911.84	915.00	0.4	1,509	0.02%
2023/01/13	18.1	906.84	110	914.00	906.00	-91.9	1,526	-6.02%	大賣/
2023/01/12	16.5	939.88	6.1	953.39	928.00	10.4	1,534	0.68%
2023/01/11	1.1	955.63	1	972.46	968.00	0.1	1,540	0.00%
2023/01/10	6	921.68	11.1	930.76	957.00	-5	1,583	-0.32%
2023/01/09	2.1	920.84	5	911.62	941.00	-2.9	1,592	-0.18%
2023/01/06	15	862.33	11.2	867.83	889.00	3.8	1,605	0.24%
2023/01/05	23	834.35	7.1	847.96	848.00	15.9	1,602	0.99%
2023/01/04	9	799.78	3	806.33	797.00	6	1,603	0.37%
2023/01/03	5.4	788.87	1	780.00	792.00	4.4	1,619	0.27%
2022/12/30	5	783.20	7	792.71	773.00	-2	1,662	-0.12%
2022/12/29	0	0.00	15	777.80	784.00	-15	1,724	-0.87%
2022/12/28	6	790.33	0	0.00	786.00	6	1,736	0.35%
2022/12/27	0.1	816.00	1	818.00	812.00	-0.9	1,758	-0.05%
2022/12/26	1	808.00	1	810.00	809.00	0	1,779	0.00%
2022/12/23	0.1	810.07	2	822.00	825.00	-1.9	1,790	-0.11%
2022/12/22	40	825.18	0	0.00	818.00	40	1,805	2.22%
2022/12/21	40	818.75	0	0.00	818.00	40	1,820	2.20%
2022/12/20	0	818.67	0	0.00	815.00	0	1,842	0.00%
2022/12/19	5	841.98	1	831.00	828.00	4	1,850	0.22%
2022/12/16	16	868.31	7	876.68	863.00	9	1,853	0.48%
2022/12/15	31	860.06	23	861.26	889.00	8	1,849	0.43%
2022/12/14	5	837.40	11	828.83	849.00	-6	1,827	-0.33%
2022/12/13	1	797.05	1	803.00	797.00	0	1,816	0.00%
2022/12/12	17	806.59	7	800.00	804.00	10	1,816	0.55%
2022/12/09	10	826.50	3.1	821.60	821.00	6.9	1,812	0.38%
2022/12/08	18	801.72	10	794.61	798.00	8	1,806	0.44%
2022/12/07	1	822.96	4	807.50	811.00	-3	1,810	-0.17%
2022/12/06	8	836.12	6	830.84	821.00	2	1,801	0.11%
2022/12/05	19.4	831.21	3	834.66	834.00	16.4	1,776	0.92%
2022/12/02	3	836.67	6.1	837.15	837.00	-3.1	1,764	-0.18%
2022/12/01	6	836.84	8.3	843.16	838.00	-2.3	1,755	-0.13%
2022/11/30	2	798.06	6.3	800.52	794.00	-4.3	1,732	-0.25%
2022/11/29	5.1	775.06	1	778.00	782.00	4.1	1,717	0.24%
2022/11/28	6	784.00	9	783.12	775.00	-3	1,708	-0.18%
2022/11/25	2	797.41	9.1	792.74	796.00	-7.1	1,709	-0.41%
2022/11/24	6	776.50	13	776.70	790.00	-7	1,693	-0.41%
2022/11/23	20	764.62	7	772.11	759.00	13	1,681	0.77%
2022/11/22	2	775.06	2	789.00	776.00	0	1,667	0.00%
2022/11/21	9.3	766.65	2.1	765.79	774.00	7.2	1,648	0.44%
2022/11/18	6.1	782.35	6	764.17	755.00	0	1,647	0.00%
2022/11/17	16.3	790.90	13	799.99	783.00	3.2	1,622	0.20%
2022/11/16	9.1	808.47	99.6	782.52	818.00	-90.5	1,593	-5.68%
2022/11/15	29.6	780.98	20	784.41	785.00	9.5	1,547	0.62%
2022/11/14	35	764.12	4.3	755.57	777.00	30.7	1,506	2.04%
2022/11/11	41	756.02	14.1	758.29	747.00	26.9	1,478	1.82%
2022/11/10	1	704.85	3.2	693.69	705.00	-2.1	1,443	-0.15%
2022/11/09	63.6	688.43	18.2	687.28	703.00	45.4	1,435	3.16%
2022/11/08	8.2	678.40	2	651.02	645.00	6.2	1,408	0.44%
2022/11/07	2	647.49	6	650.17	641.00	-4	1,381	-0.29%
2022/11/04	24	615.13	9	615.11	612.00	15	1,364	1.10%
2022/11/03	9	627.66	6.1	631.06	620.00	2.9	1,350	0.22%
2022/11/02	2	650.68	3.1	648.17	654.00	-1.1	1,310	-0.08%
2022/11/01	3	587.36	13	598.46	595.00	-10	1,286	-0.78%
2022/10/31	16	609.00	1	610.98	609.00	15	1,320	1.13%
2022/10/28	4	699.50	13	693.08	676.00	-9	1,289	-0.70%
2022/10/27	24	707.33	3	698.33	715.00	21	1,273	1.65%
2022/10/26	4.1	675.76	3	670.67	673.00	1.1	1,272	0.09%
2022/10/25	3.1	694.65	5.1	694.13	686.00	-2.1	1,269	-0.16%
2022/10/24	34	722.97	20	717.85	718.00	14	1,253	1.12%
2022/10/21	3	686.06	9	693.44	681.00	-6	1,230	-0.49%
2022/10/20	8	696.63	6.4	696.81	705.00	1.6	1,211	0.13%
2022/10/19	5.1	692.29	5	683.79	688.00	0.1	1,190	0.01%
2022/10/18	23.1	675.02	10	660.70	684.00	13.1	1,173	1.11%
2022/10/17	34	687.41	12.1	677.39	710.00	21.9	1,121	1.95%
2022/10/14	27	688.07	15	691.20	696.00	12	1,100	1.09%
2022/10/13	7.1	645.71	4	654.03	633.00	3	1,078	0.28%
2022/10/12	13	666.00	6.1	662.30	657.00	6.9	1,064	0.65%
2022/10/11	4	660.00	1.2	664.12	650.00	2.8	1,055	0.27%
2022/10/07	10	709.80	14	721.80	697.00	-4	1,044	-0.38%
2022/10/06	19	691.64	13.2	727.79	709.00	5.8	1,009	0.58%
2022/10/05	14	733.93	37.1	727.85	735.00	-23.1	964	-2.39%
2022/10/04	40	652.50	3	665.65	669.00	37	962	3.84%
2022/10/03	20	617.55	10	614.21	618.00	10	931	1.07%
2022/09/30	0	586.00	0	593.13	592.00	0	921	0.00%
2022/09/29	15.2	588.83	2	594.11	590.00	13.1	920	1.42%
2022/09/28	8.1	592.82	1	603.00	590.00	7.1	908	0.78%
2022/09/27	4	620.46	2	630.00	613.00	2	892	0.23%
2022/09/26	21.1	631.58	1	647.00	623.00	20.1	870	2.31%
2022/09/23	0.4	656.85	0	0.00	652.00	0.4	857	0.05%
2022/09/22	0	674.56	0	0.00	670.00	0	849	0.00%
2022/09/21	2	698.02	3.2	696.85	690.00	-1.2	836	-0.14%
2022/09/20	0.1	721.48	0	0.00	715.00	0.1	830	0.01%
2022/09/19	0	725.00	6	720.01	722.00	-6	836	-0.72%
2022/09/16	23	753.17	3.1	744.90	738.00	19.9	830	2.39%
2022/09/15	16	761.20	3	766.02	759.00	13	829	1.57%
2022/09/14	16	747.43	1.1	728.63	761.00	14.9	827	1.80%
2022/09/13	4.2	760.18	1	780.00	759.00	3.2	812	0.39%
2022/09/12	0.4	775.96	1	766.00	766.00	-0.6	808	-0.08%
2022/09/08	1	750.07	11	753.36	758.00	-10	813	-1.23%
2022/09/07	9.1	740.96	0	748.40	743.00	9	811	1.12%
2022/09/06	0	773.00	8	784.37	787.00	-8	805	-0.99%
2022/09/05	6	783.50	0.1	787.97	781.00	5.9	803	0.74%
2022/09/02	0	809.00	20.1	810.52	809.00	-20.1	802	-2.51%
2022/09/01	0.1	811.38	3.7	813.41	818.00	-3.6	800	-0.45%
2022/08/31	2	857.55	1.1	866.27	863.00	1	787	0.12%
2022/08/30	4.3	866.58	5	869.00	868.00	-0.7	784	-0.09%
2022/08/29	1	857.05	3.1	864.37	871.00	-2.1	786	-0.26%
2022/08/26	125.1	922.19	29	908.62	912.00	96.1	782	12.29%	大買/
2022/08/25	10	893.86	20	896.83	900.00	-10	772	-1.29%
2022/08/24	26	857.61	2	864.89	840.00	24	757	3.17%
2022/08/23	14	877.50	0.1	877.84	873.00	13.9	753	1.85%
2022/08/22	12	948.58	1	928.22	928.00	11	743	1.48%
2022/08/19	11	955.82	1	960.00	950.00	10	738	1.35%
2022/08/18	0	0.00	0.2	962.98	954.00	-0.2	734	-0.03%
2022/08/17	5.2	968.11	1	970.01	970.00	4.2	730	0.57%
2022/08/16	11	964.45	8	967.50	961.00	3	727	0.41%
2022/08/15	1	925.00	38	935.92	938.00	-37	714	-5.18%
2022/08/12	3	894.67	10	903.20	915.00	-7	705	-0.99%
2022/08/11	6	893.99	9	893.34	890.00	-3	695	-0.43%
2022/08/10	50	884.46	9.2	881.38	885.00	40.8	686	5.95%
2022/08/09	0	910.43	2	905.50	906.00	-2	682	-0.29%
2022/08/08	4	881.76	34.5	891.89	910.00	-30.5	675	-4.52%
2022/08/05	12	868.74	168	861.76	881.00	-156	667	-23.37%	大賣/鉅額交易
2022/08/04	0	954.00	1	954.00	954.00	-1	585	-0.17%
2022/08/03	8.1	1055.73	11	1058.64	1060.00	-2.9	592	-0.48%
2022/08/02	8.1	1035.14	58	1024.57	1035.00	-49.9	592	-8.43%
2022/08/01	5	1093.85	45.2	1078.56	1095.00	-40.1	576	-6.96%
2022/07/29	4.1	1123.12	7	1120.71	1125.00	-2.9	568	-0.50%
2022/07/28	2.2	1120.43	3	1113.35	1115.00	-0.8	568	-0.14%
2022/07/27	3.8	1141.25	1	1150.00	1150.00	2.8	571	0.49%
2022/07/26	2.2	1122.93	102	1115.39	1115.00	-99.8	576	-17.32%	大賣/
2022/07/25	1.1	1136.33	1	1135.07	1135.00	0.1	598	0.01%
2022/07/22	13.1	1154.63	9	1150.58	1155.00	4.1	620	0.66%
2022/07/21	1	1195.00	2.1	1187.26	1195.00	-1.1	624	-0.17%
2022/07/20	94	1179.79	3.2	1178.25	1165.00	90.8	625	14.51%
2022/07/19	20	1140.50	8.1	1133.18	1130.00	11.9	624	1.91%
2022/07/18	19	1124.47	11.4	1139.96	1160.00	7.6	629	1.21%
2022/07/15	4	1090.00	10.3	1074.31	1090.00	-6.3	620	-1.02%
2022/07/14	1	996.00	6.6	1001.24	1035.00	-5.6	612	-0.92%
2022/07/13	4	1027.50	2	1022.52	1000.00	2	604	0.33%
2022/07/12	15	1063.33	5	1061.03	1085.00	10	591	1.69%
2022/07/11	2	1152.33	1	1175.00	1140.00	1	582	0.18%
2022/07/08	1	1174.79	1	1189.99	1170.00	0	582	0.00%
2022/07/07	4.3	1116.30	114	1129.52	1155.00	-109.8	575	-19.06%	大賣/鉅額交易
2022/07/06	1	1065.00	34.2	1059.09	1050.00	-33.2	566	-5.87%
2022/07/05	18	1109.18	14	1093.20	1100.00	4	568	0.70%
2022/07/04	4.2	1095.54	26	1102.12	1105.00	-21.8	567	-3.85%
2022/07/01	4	1096.28	12	1112.09	1080.00	-8	569	-1.41%
2022/06/30	3	1161.69	2.1	1184.12	1150.00	0.9	575	0.16%
2022/06/29	0.2	1194.22	0	1214.58	1210.00	0.1	578	0.03%
2022/06/28	0.2	1249.89	35	1227.14	1220.00	-34.8	576	-6.03%
2022/06/27	6.2	1278.01	4	1261.25	1280.00	2.2	577	0.38%
2022/06/24	4.1	1224.23	2	1215.43	1215.00	2.1	569	0.36%
2022/06/23	1.3	1222.39	10	1226.00	1210.00	-8.7	567	-1.53%
2022/06/22	2	1225.00	0	0.00	1225.00	2	563	0.36%
2022/06/21	0.1	1298.31	2	1295.02	1300.00	-1.9	557	-0.35%
2022/06/20	0	0.00	2	1277.85	1280.00	-2	562	-0.36%
2022/06/17	2	1300.28	0	1315.00	1300.00	2	560	0.36%
2022/06/16	14.1	1361.21	1	1385.00	1330.00	13.1	554	2.36%
2022/06/15	0.3	1375.08	1	1355.12	1355.00	-0.7	557	-0.13%
2022/06/14	2	1389.95	0	0.00	1400.00	2	571	0.35%
2022/06/13	0	0.00	13	1426.93	1430.00	-13	582	-2.23%
2022/06/10	0	1491.25	1	1500.00	1495.00	-1	593	-0.16%
2022/06/09	2	1542.50	1	1530.01	1530.00	1	593	0.17%
2022/06/08	1	1554.93	1	1550.00	1550.00	0	595	0.01%
2022/06/07	1	1540.00	12	1530.86	1525.00	-11	601	-1.83%
2022/06/06	1.4	1538.52	2	1507.50	1525.00	-0.6	599	-0.10%
2022/06/02	0	0.00	0	1503.43	1505.00	0	602	-0.01%
2022/06/01	1	1550.00	1.4	1528.53	1530.00	-0.4	608	-0.07%
2022/05/31	1.1	1503.62	3	1519.99	1505.00	-2	605	-0.32%
2022/05/30	7.5	1527.45	4	1520.03	1535.00	3.5	595	0.59%
2022/05/27	0.5	1454.82	0	1465.00	1465.00	0.5	591	0.09%
2022/05/26	1	1420.33	2.1	1416.74	1415.00	-1	593	-0.18%
2022/05/25	0.2	1448.82	0	1445.00	1460.00	0.2	593	0.03%
2022/05/24	1	1440.00	1	1450.00	1435.00	0	595	0.00%
2022/05/23	2	1499.98	1	1495.00	1485.00	1	587	0.17%
2022/05/20	0	1498.33	0	0.00	1530.00	0	585	0.00%
2022/05/19	2	1455.21	2	1457.48	1480.00	0	580	0.00%
2022/05/18	1	1509.84	14	1505.00	1495.00	-13	577	-2.25%
2022/05/17	7	1505.00	5	1481.00	1510.00	2	576	0.35%
2022/05/16	4.1	1456.76	2	1440.00	1440.00	2.1	574	0.36%
2022/05/13	1	1460.00	11	1460.47	1440.00	-10	573	-1.75%
2022/05/12	5	1419.00	1	1420.06	1420.00	4	570	0.70%
2022/05/11	6	1452.50	1	1449.78	1455.00	5	568	0.87%
2022/05/10	11.1	1411.49	16.2	1391.38	1435.00	-5.1	582	-0.88%
2022/05/09	0	0.00	12.3	1358.52	1370.00	-12.3	580	-2.11%
2022/05/06	2.4	1390.18	4	1397.55	1420.00	-1.7	586	-0.29%
2022/05/05	12.1	1456.79	1	1479.85	1460.00	11.1	595	1.87%
2022/05/04	15	1407.00	1	1395.08	1410.00	14	591	2.37%
2022/05/03	4	1418.74	3	1408.39	1425.00	1	588	0.17%
2022/04/29	20.1	1477.14	16	1487.21	1435.00	4.1	583	0.71%
2022/04/28	99.8	1423.78	14	1452.68	1405.00	85.8	561	15.29%
2022/04/27	5.6	1315.67	9	1283.89	1335.00	-3.4	543	-0.62%
2022/04/26	4.2	1316.25	1	1344.95	1310.00	3.1	536	0.59%
2022/04/25	15.1	1319.95	4	1311.25	1320.00	11.1	533	2.09%
2022/04/22	6.3	1382.02	5	1393.00	1380.00	1.3	524	0.25%
2022/04/21	2.1	1425.73	5	1428.00	1420.00	-2.9	516	-0.57%
2022/04/20	5	1415.00	21	1434.05	1415.00	-16	517	-3.09%
2022/04/19	2	1427.50	1	1435.02	1430.00	1	514	0.19%
2022/04/18	19	1392.64	12.1	1398.33	1395.00	6.9	511	1.35%
2022/04/15	11	1399.11	3.2	1402.43	1390.00	7.8	506	1.54%
2022/04/14	1.2	1531.32	0	1523.18	1525.00	1.2	501	0.24%
2022/04/13	12	1553.28	16	1510.37	1540.00	-4	507	-0.79%
2022/04/12	6	1543.31	1	1539.75	1535.00	5	504	0.99%
2022/04/11	1	1570.00	2.4	1583.10	1535.00	-1.3	498	-0.27%
2022/04/08	7	1617.24	1.1	1616.55	1600.00	5.9	492	1.21%
2022/04/07	2	1632.63	6.3	1637.57	1620.00	-4.3	487	-0.87%
2022/04/06	2	1657.10	11.1	1605.69	1635.00	-9.1	478	-1.91%
2022/04/01	3.8	1747.64	3	1759.73	1710.00	0.8	463	0.17%
2022/03/31	0.6	1815.03	14.4	1826.28	1810.00	-13.8	453	-3.04%
2022/03/30	6.4	1875.23	4	1870.00	1890.00	2.4	448	0.52%
2022/03/29	0.5	1847.28	6	1831.75	1830.00	-5.5	447	-1.23%
2022/03/28	1.1	1842.48	4.1	1839.66	1845.00	-2.9	448	-0.65%
2022/03/25	0.1	1849.48	7	1840.71	1860.00	-6.9	450	-1.54%
2022/03/24	1.1	1865.36	4	1865.16	1865.00	-3	453	-0.65%
2022/03/23	0.7	1863.05	11	1871.38	1895.00	-10.3	459	-2.25%
2022/03/22	0.4	1795.86	0	1785.00	1800.00	0.4	467	0.09%
2022/03/21	0	0.00	2	1785.00	1780.00	-2	471	-0.42%
2022/03/18	4.2	1761.17	3.4	1727.47	1775.00	0.8	475	0.17%
2022/03/17	12.2	1713.19	24.1	1694.54	1690.00	-11.9	475	-2.49%
2022/03/16	21	1598.33	103.8	1620.50	1650.00	-82.8	464	-17.81%	大賣/
2022/03/15	16	1610.04	91.1	1631.26	1605.00	-75.1	458	-16.38%
2022/03/14	0	0.00	0	1760.00	1780.00	0	445	0.00%
2022/03/11	0	0.00	8	1802.50	1790.00	-8	452	-1.77%
2022/03/10	0	1813.18	0	1815.00	1825.00	0	454	0.00%
2022/03/09	2	1727.50	0	0.00	1720.00	2	449	0.44%
2022/03/08	13	1667.34	9.3	1679.86	1675.00	3.7	449	0.82%
2022/03/07	11.1	1685.33	28.1	1677.00	1685.00	-17	455	-3.74%
2022/03/04	1	1825.02	2.3	1822.55	1820.00	-1.3	562	-0.23%
2022/03/03	2	1892.50	17.3	1933.62	1875.00	-15.3	570	-2.67%
2022/03/02	2	1914.85	0	1906.58	1930.00	2	580	0.34%
2022/03/01	2	1932.50	1	1905.00	1905.00	1	593	0.17%
2022/02/25	38	1899.47	2	1892.09	1905.00	36	601	5.98%
2022/02/24	2.1	1872.74	57.2	1855.86	1840.00	-55.1	604	-9.12%
2022/02/23	2.1	1920.97	11.1	1916.11	1920.00	-9	605	-1.49%
2022/02/22	52.1	1920.56	6	1917.31	1935.00	46.2	609	7.57%
2022/02/21	0	2016.15	0.3	2026.41	1990.00	-0.2	618	-0.04%
2022/02/18	0.1	2039.82	0	0.00	2050.00	0.1	624	0.02%
2022/02/17	5.4	2050.17	4	2037.50	2035.00	1.4	641	0.22%
2022/02/16	76.1	2078.42	1	2089.72	2070.00	75.1	643	11.68%
2022/02/15	0	2000.00	0	2046.88	2040.00	0	648	0.00%
2022/02/14	6	2045.00	0	2028.94	2045.00	6	651	0.91%
2022/02/11	4	2061.25	5	2076.00	2095.00	-1	650	-0.16%
2022/02/10	22	2068.18	14.3	2056.85	2060.00	7.7	660	1.16%
2022/02/09	5	1933.10	19.1	1934.90	1930.00	-14.1	640	-2.20%
2022/02/08	14	1926.43	0.1	1942.50	1910.00	13.9	646	2.16%
2022/02/07	8	1910.00	79.1	1907.35	1885.00	-71.1	639	-11.13%
2022/01/26	2	2007.50	10	1985.17	2000.00	-8	625	-1.28%
2022/01/25	9	1942.22	1	1930.00	1950.00	8	626	1.28%
2022/01/24	4	1906.26	0	0.00	1945.00	4	629	0.64%
2022/01/21	15	1928.00	5	1936.00	1935.00	10	635	1.57%
2022/01/20	38	1939.73	21.5	1964.07	1965.00	16.5	649	2.54%
2022/01/19	2	2007.50	26	1986.73	1990.00	-24	650	-3.69%
2022/01/18	16	2015.31	12	2028.33	2020.00	4	654	0.61%
2022/01/17	3.1	1953.12	2	1957.50	1960.00	1.1	653	0.16%
2022/01/14	4	1927.49	2.4	1923.35	1960.00	1.6	660	0.24%
2022/01/13	76	1924.87	25.1	1925.80	1930.00	50.9	664	7.66%
2022/01/12	1	1980.00	27	1986.11	1965.00	-26	673	-3.86%
2022/01/11	20	1914.75	1.1	1940.24	1945.00	19	676	2.80%
2022/01/10	13	1932.69	3.6	1899.44	1950.00	9.4	679	1.38%
2022/01/07	5	1914.99	3	1923.33	1900.00	2	686	0.29%
2022/01/06	39	1935.51	0	0.00	1930.00	39	684	5.70%
2022/01/05	0	0.00	1	1980.15	1995.00	-1	682	-0.15%
2022/01/04	2	2082.50	1	2025.00	2025.00	1	691	0.14%
2022/01/03	4	2143.75	4	2156.24	2090.00	0	700	0.00%
2021/12/30	1.5	2135.94	1	2140.00	2115.00	0.5	707	0.07%
2021/12/29	2.5	2117.00	2	2115.00	2110.00	0.5	719	0.07%
2021/12/28	1	2105.00	2	2105.00	2100.00	-1	728	-0.14%
2021/12/27	1	2060.00	0	0.00	2055.00	1	736	0.14%
2021/12/24	7	2069.86	1	2100.00	2055.00	6	743	0.81%
2021/12/23	23	2065.44	1	2115.00	2050.00	22	764	2.88%
2021/12/22	13	2066.92	3	2065.00	2050.00	10	782	1.28%
2021/12/21	3	1990.00	4	1990.00	2005.00	-1	791	-0.13%
2021/12/20	2	1972.50	5	1965.00	1955.00	-3	796	-0.38%
2021/12/17	8	2047.50	0	0.00	2035.00	8	805	0.99%
2021/12/16	0	0.00	0	2083.33	2090.00	0	809	0.00%
2021/12/15	31	1936.61	1	1909.96	1945.00	30	799	3.75%
2021/12/14	0	0.00	12	1856.67	1875.00	-12	801	-1.50%
2021/12/13	4	1885.06	4	1902.50	1910.00	0	804	0.00%
2021/12/10	2	1894.82	10	1896.50	1875.00	-8	804	-0.99%
2021/12/09	2	1935.00	2	1955.00	1920.00	0	800	0.00%
2021/12/08	3	1965.00	0	0.00	1945.00	3	804	0.37%
2021/12/07	1	1970.00	2	1955.00	1960.00	-1	814	-0.12%
2021/12/06	5	2049.00	6	2045.83	2030.00	-1	810	-0.12%
2021/12/03	0	0.00	2	2077.50	2070.00	-2	813	-0.25%
2021/12/02	1	2114.36	1	2124.76	2090.00	0	817	0.00%
2021/12/01	5	2102.00	10	2096.00	2095.00	-5	816	-0.61%
2021/11/30	59	2134.07	6	2181.09	2130.00	53	811	6.53%
2021/11/29	4	2083.75	2.2	2104.11	2080.00	1.8	709	0.25%
2021/11/26	1	2080.01	2	2055.00	2080.00	-1	723	-0.14%
2021/11/25	0	0.00	54	2049.44	2055.00	-54	718	-7.52%
2021/11/24	4	2142.50	4	2160.00	2040.00	0	708	0.00%
2021/11/23	0	0.00	17	2118.24	2125.00	-17	697	-2.44%
2021/11/22	0	0.00	3	2106.67	2130.00	-3	693	-0.43%
2021/11/19	0	0.00	52.1	2126.87	2110.00	-52.1	691	-7.53%
2021/11/18	4	2103.74	7.1	2136.05	2125.00	-3.1	690	-0.45%
2021/11/17	15	2033.33	5	2027.00	2035.00	10	678	1.47%
2021/11/16	3	2048.33	0	2040.97	2040.00	3	676	0.44%
2021/11/15	5	1987.00	3	1998.33	1975.00	2	664	0.30%
2021/11/12	2	1965.00	54	1931.57	1925.00	-52	664	-7.82%
2021/11/11	4	1968.75	11.1	1964.80	1950.00	-7.1	656	-1.07%
2021/11/10	4	1937.32	5.1	1934.02	1940.00	-1.1	650	-0.17%
2021/11/09	14	1949.29	48.1	1944.78	1960.00	-34.1	651	-5.22%
2021/11/08	2	1875.00	1	1890.00	1870.00	1	641	0.16%
2021/11/05	5	1867.00	5	1853.00	1860.00	0	650	0.00%
2021/11/04	8.1	1814.94	1	1810.00	1800.00	7.1	645	1.10%
2021/11/03	1	1790.00	1	1810.00	1790.00	0	651	0.00%
2021/11/02	1	1770.03	1	1800.00	1790.00	0	655	0.00%
2021/11/01	2	1807.49	1	1815.00	1800.00	1	676	0.15%
2021/10/29	1	1774.99	1	1790.00	1785.00	0	687	0.00%
2021/10/28	11	1806.81	8	1780.63	1780.00	3	688	0.44%
2021/10/27	8	1884.38	5	1881.00	1895.00	3	680	0.44%
2021/10/26	2	1860.00	1	1850.00	1845.00	1	686	0.15%
2021/10/25	2	1890.00	0	0.00	1855.00	2	695	0.29%
2021/10/22	5	1897.00	29	1896.22	1900.00	-24	708	-3.39%
2021/10/21	6	1873.33	6	1870.00	1865.00	0	706	0.00%
2021/10/20	4	1835.00	23	1844.57	1845.00	-19	711	-2.67%
2021/10/19	8	1788.13	4	1795.00	1800.00	4	708	0.56%
2021/10/18	7	1718.57	5	1732.00	1740.00	2	710	0.28%
2021/10/15	4	1670.00	7	1683.57	1700.00	-3	730	-0.41%
2021/10/14	2	1615.07	2	1627.50	1605.00	0	731	0.00%
2021/10/13	16	1601.56	4	1615.00	1610.00	12	734	1.63%
2021/10/12	2	1650.00	3	1641.67	1615.00	-1	734	-0.14%
2021/10/08	3	1688.34	2	1695.00	1710.00	1	739	0.14%
2021/10/07	21	1634.29	9	1637.22	1650.00	12	738	1.62%
2021/10/06	5	1592.00	7	1598.57	1555.00	-2	733	-0.27%
2021/10/05	6.2	1567.42	6	1579.17	1570.00	0.2	720	0.03%
2021/10/04	9	1589.44	2	1610.00	1585.00	7	712	0.98%
2021/10/01	11	1652.27	17	1615.00	1620.00	-6	705	-0.85%
2021/09/30	11	1647.27	1	1655.00	1655.00	10	700	1.43%
2021/09/29	18	1666.41	7	1717.14	1670.00	11	683	1.61%
2021/09/28	2	1834.80	3	1795.00	1795.00	-1	667	-0.15%
2021/09/27	0	0.00	7	1937.86	1915.00	-7	661	-1.06%
2021/09/24	6	1939.99	6	1929.93	1935.00	0	655	0.00%
2021/09/23	1	1909.26	3	1886.67	1880.00	-2	644	-0.31%
2021/09/22	22	1795.90	2	1802.50	1800.00	20	637	3.14%
2021/09/17	3	1796.67	4	1817.50	1830.00	-1	635	-0.16%
2021/09/16	2	1800.00	1	1795.00	1810.00	1	629	0.16%
2021/09/15	0	0.00	5	1828.00	1835.00	-5	624	-0.80%
2021/09/14	0	0.00	1	1855.00	1860.00	-1	625	-0.16%
2021/09/13	3	1865.00	3	1830.03	1830.00	0	624	0.00%
2021/09/10	23	1902.40	15	1911.67	1940.00	8	615	1.30%
2021/09/09	5	1840.00	38	1835.53	1850.00	-33	609	-5.41%
2021/09/08	0	0.00	2	1835.00	1835.00	-2	615	-0.32%
2021/09/07	0	1880.00	12	1815.42	1845.00	-12	613	-1.95%
2021/09/06	0	0.00	8	1888.75	1875.00	-8	609	-1.31%
2021/09/03	2	1872.50	26	1872.12	1870.00	-24	606	-3.96%
2021/09/02	13	1918.08	2	1915.00	1875.00	11	602	1.83%
2021/09/01	7.1	1879.22	7	1847.14	1885.00	0.1	591	0.01%
2021/08/31	0	0.00	5	1731.00	1750.00	-5	572	-0.87%
2021/08/30	7	1707.86	0	0.00	1710.00	7	573	1.22%
2021/08/27	0	0.00	3	1680.00	1680.00	-3	576	-0.52%
2021/08/26	1	1660.00	4	1655.00	1650.00	-3	577	-0.52%
2021/08/25	0	0.00	12	1701.67	1685.00	-12	579	-2.07%
2021/08/24	0	1670.00	1	1670.00	1695.00	-1	580	-0.17%
2021/08/19	3	1620.00	2	1615.00	1600.00	1	589	0.17%
2021/08/18	11	1660.00	5	1600.00	1660.00	6	597	1.00%
2021/08/17	12	1626.25	0	0.00	1635.00	12	607	1.98%
2021/08/13	7	1643.57	4	1608.75	1615.00	3	618	0.49%
2021/08/12	0	0.00	20	1644.50	1655.00	-20	619	-3.23%
2021/08/11	27	1626.85	11	1627.27	1635.00	16	620	2.58%
2021/08/10	13	1663.46	2	1660.00	1665.00	11	624	1.76%
2021/08/09	1	1700.00	10	1688.50	1680.00	-9	625	-1.44%
2021/08/06	0	1750.00	60	1736.58	1750.00	-60	626	-9.58%
2021/08/05	0	0.00	60	1763.83	1770.00	-60	629	-9.53%
2021/08/04	7	1788.57	15	1762.33	1760.00	-8	622	-1.29%
2021/08/03	15	1746.00	0	0.00	1750.00	15	618	2.42%
2021/08/02	9	1755.00	0	0.00	1760.00	9	625	1.44%
2021/07/30	43	1782.56	0.1	1800.00	1710.00	42.9	653	6.57%
2021/07/29	21	1733.33	1.2	1743.75	1755.00	19.8	650	3.05%
2021/07/28	32	1676.09	49	1621.33	1670.00	-17	646	-2.63%
2021/07/27	38	1730.66	41	1706.34	1715.00	-3	637	-0.47%
2021/07/26	10	1659.50	3	1753.33	1750.00	7	647	1.08%
2021/07/23	1	1660.00	1	1635.00	1635.00	0	672	0.00%
2021/07/22	49	1708.06	14	1694.29	1665.00	35	682	5.13%
2021/07/21	106	1654.34	1	1720.00	1675.00	105	675	15.54%	大買/鉅額交易
2021/07/20	14	1608.93	132	1569.62	1565.00	-118	654	-18.03%	大賣/鉅額交易
2021/07/19	48	1638.85	0	0.00	1630.00	48	648	7.40%
2021/07/16	0	0.00	2	1615.00	1600.00	-2	643	-0.31%
2021/07/15	35	1597.57	0	0.00	1615.00	35	640	5.47%
2021/07/14	1	1555.00	0	0.00	1515.00	1	623	0.16%
2021/07/13	3	1483.33	2	1520.00	1460.00	1	614	0.16%
2021/07/12	2	1470.00	2	1465.00	1480.00	0	612	0.00%
2021/07/08	3	1451.67	3	1446.67	1450.00	0	624	0.00%
2021/07/07	30	1463.00	0	0.00	1455.00	30	628	4.77%
2021/07/06	33	1447.12	6	1460.00	1450.00	27	633	4.26%
2021/07/05	16	1462.50	10	1448.00	1460.00	6	642	0.93%
2021/07/02	5	1395.00	0	1380.00	1420.00	5	645	0.77%
2021/07/01	0	0.00	0	1380.00	1380.00	0	644	-0.01%
2021/06/28	11	1389.09	0	0.00	1390.00	11	655	1.68%
2021/06/25	1	1400.00	1	1400.00	1400.00	0	661	0.00%
2021/06/24	0	0.00	100	1407.75	1405.00	-100	664	-15.06%
2021/06/23	0	0.00	28	1398.57	1430.00	-28	666	-4.20%
2021/06/22	0	0.00	18	1393.33	1400.00	-18	662	-2.72%
2021/06/21	0	1410.00	0	0.00	1410.00	0	662	0.00%
2021/06/18	0	0.00	13	1405.77	1445.00	-13	665	-1.95%
2021/06/17	21	1445.48	0	0.00	1460.00	21	659	3.19%
2021/06/11	2	1485.00	1	1490.00	1475.00	1	674	0.15%
2021/06/10	1	1510.01	0	0.00	1505.00	1	676	0.15%
2021/06/09	74	1498.04	5	1488.00	1485.00	69	676	10.20%
2021/06/08	1	1520.00	9	1518.33	1525.00	-8	677	-1.18%
2021/06/07	1	1480.00	64	1463.20	1485.00	-63	677	-9.30%
2021/06/04	6	1416.67	0	0.00	1425.00	6	680	0.88%
2021/06/02	22	1449.09	0	0.00	1445.00	22	689	3.19%
2021/06/01	14	1512.50	2	1492.50	1475.00	12	690	1.74%
2021/05/31	0	0.00	1	1525.07	1530.00	-1	690	-0.15%
2021/05/28	25	1505.00	0	0.00	1500.00	25	695	3.59%
2021/05/27	0	0.00	5	1488.00	1490.00	-5	695	-0.72%
2021/05/26	16	1466.56	35	1502.86	1440.00	-19	702	-2.70%
2021/05/25	6	1425.83	1	1440.00	1460.00	5	699	0.71%
2021/05/24	0	0.00	2	1407.50	1420.00	-2	694	-0.29%
2021/05/21	1	1370.00	1	1350.00	1350.00	0	708	0.00%
2021/05/20	6	1365.83	1	1380.00	1345.00	5	714	0.70%
2021/05/19	5	1365.00	0	0.00	1325.00	5	717	0.70%
2021/05/18	5	1309.00	1	1295.00	1355.00	4	723	0.55%
2021/05/17	0	0.00	1	1315.00	1315.00	-1	728	-0.14%
2021/05/14	1	1334.13	16	1296.88	1295.00	-15	737	-2.03%
2021/05/13	10	1327.50	13	1327.26	1300.00	-3	736	-0.41%
2021/05/12	2	1387.50	0	1370.00	1315.00	2	735	0.27%
2021/05/11	23	1364.57	6	1359.17	1360.00	17	733	2.32%
2021/05/10	0	1440.00	1	1470.00	1395.00	-1	726	-0.14%
2021/05/07	10	1457.50	6	1453.33	1445.00	4	720	0.56%
2021/05/06	2	1345.00	52	1357.69	1340.00	-50	703	-7.11%
2021/05/05	4	1327.50	3	1323.33	1270.00	1	699	0.14%
2021/05/04	1	1360.00	1	1355.00	1355.00	0	696	0.00%
2021/05/03	2	1380.00	1	1395.00	1390.00	1	696	0.14%
2021/04/29	0	0.00	1	1330.00	1385.00	-1	689	-0.15%
2021/04/28	1.3	1242.33	4	1241.35	1260.00	-2.7	662	-0.41%
2021/04/27	1	1199.26	1	1190.00	1185.00	0	656	0.01%
2021/04/26	3	1181.67	1	1185.00	1185.00	2	671	0.30%
2021/04/23	0.1	1185.00	0	0.00	1195.00	0.1	680	0.01%
2021/04/22	0	0.00	0.1	1185.00	1175.00	-0.1	695	-0.01%
2021/04/21	0	0.00	1	1175.00	1170.00	-1	703	-0.14%
2021/04/20	15.2	1224.80	0	0.00	1205.00	15.2	727	2.09%
2021/04/16	1	1210.00	2	1215.00	1220.00	-1	752	-0.13%
2021/04/15	2	1187.50	3	1171.67	1190.00	-1	773	-0.13%
2021/04/14	1	1115.00	0	0.00	1150.00	1	776	0.13%
2021/04/13	4	1163.75	9	1161.11	1150.00	-5	788	-0.63%
2021/04/12	3	1186.67	2	1185.00	1180.00	1	795	0.13%
2021/04/09	11	1176.82	6	1208.33	1210.00	5	801	0.62%
2021/04/08	6	1194.17	7	1196.43	1195.00	-1	791	-0.13%
2021/04/07	0	1205.00	6	1206.67	1200.00	-6	787	-0.76%
2021/04/06	1	1200.00	1	1210.00	1210.00	0	788	0.00%
2021/04/01	2	1227.50	2	1210.00	1225.00	0	786	0.00%
2021/03/31	1	1225.00	0	0.00	1225.00	1	782	0.13%
2021/03/30	3	1230.00	3	1215.00	1225.00	0	781	0.00%
2021/03/29	0	0.00	4	1195.00	1210.00	-4	780	-0.51%
2021/03/26	3	1185.00	2	1202.50	1195.00	1	786	0.13%
2021/03/25	1	1190.00	2	1192.50	1190.00	-1	785	-0.13%
2021/03/24	1	1175.00	21	1166.91	1190.00	-20	795	-2.52%
2021/03/22	3	1206.67	2	1202.50	1215.00	1	845	0.12%
2021/03/19	23	1228.26	3	1236.67	1220.00	20	856	2.33%
2021/03/18	0	0.00	13	1248.08	1260.00	-13	858	-1.51%
2021/03/17	2	1255.00	2	1192.50	1260.00	0	868	0.00%
2021/03/16	1	1180.00	7	1184.29	1165.00	-6	866	-0.69%
2021/03/15	2	1202.50	4	1185.00	1180.00	-2	869	-0.23%
2021/03/12	1	1190.00	14	1202.86	1205.00	-13	876	-1.48%
2021/03/11	2	1187.50	2	1195.00	1190.00	0	882	0.00%
2021/03/10	86	1164.07	50	1158.80	1190.00	36	890	4.04%
2021/03/09	0	0.00	50	1123.70	1160.00	-50	890	-5.62%
2021/03/08	1	1215.00	1	1195.00	1195.00	0	895	0.00%
2021/03/05	25	1187.00	0	0.00	1185.00	25	895	2.79%
2021/03/04	0	0.00	2	1222.50	1205.00	-2	903	-0.22%
2021/03/03	0	1260.00	0	0.00	1255.00	0	905	0.00%
2021/03/02	0	0.00	12	1258.75	1220.00	-12	913	-1.31%
2021/02/26	4	1230.00	3	1245.00	1185.00	1	923	0.11%
2021/02/25	0	0.00	60	1272.08	1280.00	-60	917	-6.54%
2021/02/24	1	1295.00	21	1272.14	1255.00	-20	922	-2.17%
2021/02/23	3	1340.00	17	1360.59	1315.00	-14	920	-1.52%
2021/02/22	21	1378.81	8	1384.38	1385.00	13	908	1.43%
2021/02/19	41	1376.22	2	1392.50	1385.00	39	908	4.29%
2021/02/18	17	1363.24	58	1358.02	1375.00	-41	914	-4.48%
2021/02/17	2	1370.00	1	1370.00	1365.00	1	912	0.11%
2021/02/05	4	1300.00	1	1290.00	1325.00	3	899	0.34%
2021/02/04	0	0.00	6	1255.83	1240.00	-6	894	-0.67%
2021/02/03	5	1269.00	20	1262.25	1270.00	-15	920	-1.63%
2021/02/02	0	0.00	1	1280.00	1235.00	-1	934	-0.11%
2021/02/01	2	1220.00	15	1222.67	1245.00	-13	927	-1.40%
2021/01/28	1	1250.00	7	1234.29	1225.00	-6	948	-0.63%
2021/01/27	1	1280.00	4	1294.89	1310.00	-3	936	-0.32%
2021/01/26	15	1330.00	20	1317.50	1300.00	-5	931	-0.54%
2021/01/25	1	1330.00	2	1355.00	1330.00	-1	929	-0.11%
2021/01/22	1	1395.00	20	1392.01	1375.00	-19	941	-2.02%
2021/01/21	2	1357.50	4	1366.25	1370.00	-2	942	-0.21%
2021/01/20	2	1327.50	3	1296.67	1350.00	-1	940	-0.11%
2021/01/19	47	1332.02	4	1337.39	1315.00	43	931	4.62%
2021/01/18	0	1245.00	1	1295.00	1245.00	-1	916	-0.11%
2021/01/15	1	1335.00	0	0.00	1280.00	1	907	0.11%
2021/01/14	0	1300.00	24	1306.25	1265.00	-24	896	-2.67%
2021/01/13	19	1297.63	61	1293.93	1310.00	-42	899	-4.67%
2021/01/12	6	1267.50	15	1245.00	1250.00	-9	880	-1.02%
2021/01/11	0	0.00	35	1216.14	1215.00	-35	873	-4.01%
2021/01/07	0	0.00	10	1170.00	1170.00	-10	862	-1.16%
2021/01/06	20	1180.00	1	1200.00	1160.00	19	865	2.19%
2021/01/05	5	1132.00	0	0.00	1135.00	5	856	0.58%
2021/01/04	78	1136.73	1	1105.00	1155.00	77	856	8.99%
2020/12/31	19	1102.90	30	1102.00	1110.00	-11	852	-1.29%
2020/12/30	12	1106.67	3	1100.00	1115.00	9	855	1.05%
2020/12/29	0	0.00	5	1090.00	1095.00	-5	857	-0.58%
2020/12/28	4	1070.00	10	1069.50	1070.00	-6	859	-0.70%
2020/12/25	0	0.00	19	1076.32	1090.00	-19	860	-2.21%
2020/12/24	5	1087.00	0	0.00	1085.00	5	867	0.58%
2020/12/23	0	0.00	45	1083.00	1085.00	-45	877	-5.13%
2020/12/22	0	0.00	2	1125.00	1095.00	-2	891	-0.22%
2020/12/18	1	1140.00	110	1129.77	1140.00	-109	892	-12.21%	大賣/鉅額交易
2020/12/17	5	1220.89	6	1239.17	1125.00	-1	889	-0.11%
2020/12/16	8	1194.38	16	1230.63	1245.00	-8	865	-0.92%
2020/12/15	1	1155.00	0	0.00	1145.00	1	857	0.12%
2020/12/14	0	0.00	3	1160.00	1160.00	-3	864	-0.35%
2020/12/11	0	0.00	5	1145.00	1135.00	-5	886	-0.56%
2020/12/10	0	0.00	3	1119.93	1105.00	-3	879	-0.34%
2020/12/09	0	0.00	10	1107.50	1110.00	-10	878	-1.14%
2020/12/08	3	1070.00	5	1094.00	1090.00	-2	884	-0.23%
2020/12/07	0	1065.00	11	1055.46	1080.00	-11	897	-1.22%
2020/12/04	6	1047.50	3	1056.67	1050.00	3	896	0.33%
2020/12/03	1	1040.00	0	0.00	1065.00	1	893	0.11%
2020/12/02	2	1020.08	3	1028.33	1025.00	-1	899	-0.11%
2020/12/01	3	1023.33	0	0.00	1030.00	3	896	0.33%
2020/11/30	2	1035.00	2	1050.00	1035.00	0	898	0.00%
2020/11/27	2	1045.00	3.7	1047.90	1045.00	-1.7	916	-0.19%
2020/11/26	2	1040.00	40	1041.63	1040.00	-38	922	-4.12%
2020/11/25	53	1045.38	10	1058.50	1045.00	43	915	4.70%
2020/11/24	3	1090.00	12	1095.42	1090.00	-9	911	-0.99%
2020/11/23	2	1115.00	2	1095.00	1125.00	0	910	0.00%
2020/11/20	3	1065.00	5	1065.00	1085.00	-2	907	-0.22%
2020/11/19	7	1064.29	5	1058.00	1065.00	2	903	0.22%
2020/11/18	57	1042.11	2	1040.00	1045.00	55	906	6.07%
2020/11/17	67	1052.24	6	1061.67	1050.00	61	901	6.77%
2020/11/16	2	1070.00	2	1050.00	1085.00	0	908	0.00%
2020/11/13	2	1045.00	2	1055.00	1045.00	0	910	0.00%
2020/11/12	4	1057.50	27	1048.70	1060.00	-23	926	-2.48%
2020/11/11	27	1047.96	47	1047.34	1065.00	-20	932	-2.14%
2020/11/10	13	1097.31	2	1135.00	1080.00	11	912	1.21%
2020/11/09	15	1175.67	13	1170.39	1170.00	2	909	0.22%
2020/11/06	16	1190.94	7	1152.86	1135.00	9	927	0.97%
2020/11/05	23	1137.61	4	1127.50	1125.00	19	921	2.06%
2020/11/04	4	1095.00	2	1075.00	1120.00	2	941	0.21%
2020/11/03	32	1084.38	2	1095.00	1075.00	30	945	3.17%
2020/11/02	2	1070.00	2	1085.00	1070.00	0	956	0.00%
2020/10/30	2	1090.00	36	1070.83	1090.00	-34	959	-3.54%
2020/10/29	5	1121.00	2	1130.00	1130.00	3	960	0.31%
2020/10/27	2	1080.00	15	1084.67	1095.00	-13	1,006	-1.29%
2020/10/26	2	1097.50	5	1096.00	1090.00	-3	1,027	-0.29%
2020/10/23	1	1100.00	0	0.00	1100.00	1	1,046	0.10%
2020/10/22	3	1106.67	0	0.00	1095.00	3	1,066	0.28%
2020/10/21	1	1135.00	0	0.00	1135.00	1	1,066	0.09%
2020/10/19	5	1123.00	43	1125.00	1125.00	-38	1,067	-3.56%
2020/10/16	1	1175.00	1	1160.00	1175.00	0	1,062	0.00%
2020/10/15	4	1155.00	3	1141.67	1175.00	1	1,067	0.09%
2020/10/14	3	1136.67	22	1132.96	1120.00	-19	1,079	-1.76%
2020/10/13	0	0.00	1	1165.00	1175.00	-1	1,080	-0.09%
2020/10/12	1	1125.00	4	1136.25	1150.00	-3	1,100	-0.27%
2020/10/08	37	1129.87	0	0.00	1135.00	37	1,110	3.33%
2020/10/07	1	1100.00	1	1095.00	1095.00	0	1,122	0.00%
2020/10/06	1	1085.00	0	0.00	1120.00	1	1,130	0.09%
2020/09/29	0	0.00	1	1040.00	1015.00	-1	1,157	-0.09%
2020/09/25	17	1041.18	58	1029.91	1025.00	-41	1,171	-3.50%
2020/09/23	30	1114.17	3	1095.00	1125.00	27	1,184	2.28%
2020/09/22	11	1095.91	5	1082.00	1075.00	6	1,182	0.51%
2020/09/21	0	0.00	31	1111.45	1100.00	-31	1,187	-2.61%
2020/09/18	0	0.00	4	1135.00	1135.00	-4	1,198	-0.33%
2020/09/17	1	1155.00	4	1177.50	1110.00	-3	1,210	-0.25%
2020/09/16	19	1172.63	27	1200.19	1180.00	-8	1,203	-0.66%
2020/09/15	35	1121.29	0	0.00	1105.00	35	1,178	2.97%
2020/09/14	1	1145.00	2	1150.00	1110.00	-1	1,196	-0.08%
2020/09/11	0	0.00	59	1091.27	1120.00	-59	1,218	-4.84%
2020/09/10	2	1095.00	7	1112.14	1085.00	-5	1,215	-0.41%
2020/09/09	18	1034.44	51	1026.96	1065.00	-33	1,207	-2.73%
2020/09/07	7	1033.57	0	0.00	1050.00	7	1,236	0.57%
2020/09/04	0	0.00	1	1100.00	1090.00	-1	1,278	-0.08%
2020/09/03	2	1175.00	6	1170.83	1160.00	-4	1,296	-0.31%
2020/09/02	14	1143.57	7	1164.29	1200.00	7	1,300	0.54%
2020/09/01	11	1040.46	0.1	1085.00	1095.00	11	1,293	0.85%
2020/08/31	45	1041.56	1	1040.00	1040.00	44	1,297	3.39%
2020/08/28	2	1030.00	26	1036.92	1025.00	-24	1,323	-1.81%
2020/08/26	0	0.00	27	1091.30	1070.00	-27	1,348	-2.00%
2020/08/25	0	0.00	1	1130.00	1115.00	-1	1,361	-0.07%
2020/08/24	1	1130.00	2	1115.00	1130.00	-1	1,376	-0.07%
2020/08/20	3	1111.67	3	1103.33	1070.00	0	1,408	0.00%
2020/08/19	1	1170.00	3	1151.67	1140.00	-2	1,418	-0.14%
2020/08/18	0	0.00	2	1147.50	1135.00	-2	1,421	-0.14%
2020/08/17	0	0.00	6	1133.33	1155.00	-6	1,409	-0.43%
2020/08/14	5	1100.00	1	1130.00	1130.00	4	1,398	0.29%
2020/08/13	0	0.00	27	1082.78	1105.00	-27	1,401	-1.93%
2020/08/12	53	1069.34	0	0.00	1065.00	53	1,409	3.76%
2020/08/11	0	0.00	7.6	1113.19	1110.00	-7.6	1,404	-0.54%
2020/08/10	21	1102.86	0	0.00	1145.00	21	1,425	1.47%
2020/08/07	0	0.00	30	1214.00	1200.00	-30	1,418	-2.12%
2020/08/06	1	1255.00	2	1225.00	1205.00	-1	1,415	-0.07%
2020/08/04	1	1220.00	6	1177.50	1230.00	-5	1,414	-0.35%
2020/08/03	2	1295.00	3	1221.67	1210.00	-1	1,410	-0.07%
2020/07/31	40	1226.00	6	1216.67	1275.00	34	1,387	2.45%
2020/07/30	9	1120.00	1	1160.00	1160.00	8	1,362	0.59%
2020/07/29	9	1088.89	2	1082.50	1095.00	7	1,357	0.52%
2020/07/28	5	1100.00	0	0.00	1095.00	5	1,372	0.36%
2020/07/27	0	0.00	2	1047.50	1045.00	-2	1,356	-0.15%
2020/07/24	2	1025.00	0	0.00	1025.00	2	1,355	0.15%
2020/07/23	0	0.00	3	1083.33	1100.00	-3	1,355	-0.22%
2020/07/22	0	0.00	1	1085.00	1095.00	-1	1,360	-0.07%
2020/07/21	7	1059.29	4	1060.00	1080.00	3	1,377	0.22%
2020/07/20	1	1025.00	5	1031.00	1030.00	-4	1,372	-0.29%
2020/07/17	0	0.00	12	1078.75	1075.00	-12	1,373	-0.87%
2020/07/16	2	1122.50	1	1100.00	1105.00	1	1,370	0.07%
2020/07/15	1	1065.00	1	1060.00	1040.00	0	1,355	0.00%
2020/07/14	0.1	1030.00	0	0.00	1035.00	0.1	1,348	0.01%
2020/07/13	1	1065.00	55	1054.73	1050.00	-54	1,332	-4.05%
2020/07/10	1	1065.00	4	1078.75	1060.00	-3	1,327	-0.23%
2020/07/09	2	1142.50	8	1145.63	1135.00	-6	1,318	-0.46%
2020/07/08	0	0.00	3	1066.67	1090.00	-3	1,301	-0.23%
2020/07/07	1	1065.00	11	1079.55	1075.00	-10	1,304	-0.77%
2020/07/06	4	1113.75	2	1115.00	1110.00	2	1,298	0.15%
2020/07/03	1	1075.00	2	1072.50	1085.00	-1	1,305	-0.08%
2020/07/02	2	1082.50	3	1075.00	1095.00	-1	1,295	-0.08%
2020/07/01	3	1016.67	0	0.00	1020.00	3	1,277	0.23%
2020/06/30	0	0.00	6	985.67	982.00	-6	1,292	-0.46%
2020/06/29	1	1030.00	6	1015.83	996.00	-5	1,291	-0.39%
2020/06/24	17	1035.29	14	1038.57	1035.00	3	1,290	0.23%
2020/06/23	0	0.00	5	1002.00	984.00	-5	1,274	-0.39%
2020/06/22	0	0.00	32	996.94	992.00	-32	1,275	-2.51%
2020/06/19	0	0.00	68	996.85	992.00	-68	1,279	-5.32%
2020/06/18	13	977.85	24	970.38	978.00	-11	1,266	-0.87%
2020/06/17	8	931.50	3	935.33	927.00	5	1,259	0.40%
2020/06/16	2	936.00	39	938.38	943.00	-37	1,269	-2.91%
2020/06/15	5	922.00	37	952.16	911.00	-32	1,281	-2.50%
2020/06/12	4	964.00	24	941.42	945.00	-20	1,282	-1.56%
2020/06/11	156	967.85	38	946.79	964.00	118	1,289	9.15%	大買/鉅額交易
2020/06/10	76	919.89	8	909.38	905.00	68	1,260	5.40%
2020/06/09	15	886.53	9	881.89	896.00	6	1,260	0.48%
2020/06/08	28	887.18	11	884.36	875.00	17	1,261	1.35%
2020/06/05	2	873.50	11	878.73	871.00	-9	1,258	-0.72%
2020/06/04	11	884.73	7	878.29	880.00	4	1,263	0.32%
2020/06/03	4	852.25	33	851.88	844.00	-29	1,250	-2.32%
2020/06/02	28	850.57	1	856.00	838.00	27	1,278	2.11%
2020/06/01	4	879.00	14	889.79	876.00	-10	1,274	-0.78%
2020/05/29	25	879.68	1	887.00	860.00	24	1,271	1.89%
2020/05/28	7	892.00	4	892.75	880.00	3	1,267	0.24%
2020/05/27	3	915.00	32	953.88	916.00	-29	1,258	-2.30%
2020/05/26	44	946.55	57	948.67	949.00	-13	1,257	-1.03%
2020/05/25	14	882.86	2	881.00	890.00	12	1,241	0.97%
2020/05/22	6	855.67	12	855.00	854.00	-6	1,238	-0.48%
2020/05/21	2	864.00	1	867.00	861.00	1	1,240	0.08%
2020/05/20	0	0.00	4	892.00	878.00	-4	1,247	-0.32%
2020/05/19	5	891.40	31	889.52	876.00	-26	1,243	-2.09%
2020/05/18	3	873.00	2	868.00	851.00	1	1,236	0.08%
2020/05/15	14	861.36	42	855.29	892.00	-28	1,237	-2.26%
2020/05/14	33	815.30	1	817.00	824.00	32	1,257	2.54%
2020/05/13	1	799.00	2	792.50	803.00	-1	1,258	-0.08%
2020/05/12	10	801.90	3	788.33	786.00	7	1,275	0.55%
2020/05/11	27	792.41	5	781.20	800.00	22	1,280	1.72%
2020/05/08	34	775.09	17	767.06	782.00	17	1,278	1.33%
2020/05/07	3	754.00	5	756.40	754.00	-2	1,292	-0.15%
2020/05/06	1	745.00	2	746.00	747.00	-1	1,295	-0.08%
2020/05/05	0	0.00	6	772.83	766.00	-6	1,294	-0.46%
2020/05/04	107	765.88	205	761.77	766.00	-98	1,280	-7.65%	大買/大賣/
2020/04/30	41	733.71	0	0.00	738.00	41	1,251	3.28%
2020/04/29	5	726.20	31	720.74	728.00	-26	1,254	-2.07%
2020/04/28	3	712.00	11	720.82	725.00	-8	1,258	-0.64%
2020/04/27	31	722.19	1	723.00	718.00	30	1,263	2.37%
2020/04/24	76	723.74	14	724.07	725.00	62	1,264	4.90%
2020/04/22	9	707.22	1	719.00	719.00	8	1,266	0.63%
2020/04/21	4	699.50	8	697.25	708.00	-4	1,260	-0.32%
2020/04/20	26	689.69	7	691.57	698.00	19	1,241	1.53%
2020/04/17	7	689.86	11	692.73	692.00	-4	1,254	-0.32%
2020/04/16	73	689.70	10	687.20	676.00	63	1,249	5.04%
2020/04/15	28	677.57	2	678.00	674.00	26	1,237	2.10%
2020/04/14	23	679.61	7	670.14	669.00	16	1,236	1.29%
2020/04/13	2	659.00	11	663.09	662.00	-9	1,235	-0.73%
2020/04/10	48	659.98	61	659.80	660.00	-13	1,238	-1.05%
2020/04/09	7	684.57	13	661.85	655.00	-6	1,240	-0.48%
2020/04/08	44	682.45	44	679.68	688.00	0	1,231	0.00%
2020/04/07	66	664.27	2	670.00	677.00	64	1,221	5.24%
2020/04/06	2	652.50	0	0.00	651.00	2	1,199	0.17%
2020/04/01	0	0.00	1	648.00	650.00	-1	1,190	-0.08%
2020/03/31	15	664.07	7	663.57	645.00	8	1,184	0.68%
2020/03/30	12	639.75	0	0.00	643.00	12	1,159	1.03%
2020/03/27	0	0.00	7	638.43	630.00	-7	1,146	-0.61%
2020/03/26	130	636.91	0	0.00	646.00	130	1,127	11.53%	大買/鉅額交易
2020/03/25	34	628.47	0	0.00	625.00	34	1,115	3.05%
2020/03/24	78	595.08	18	569.67	598.00	60	1,103	5.44%
2020/03/23	33	548.94	1	553.00	544.00	32	1,095	2.92%
2020/03/20	24	565.92	30	561.70	564.00	-6	1,085	-0.55%
2020/03/19	10	540.70	27	530.07	526.00	-17	1,065	-1.60%
2020/03/18	13	594.31	1	592.00	584.00	12	1,058	1.13%
2020/03/17	26.1	580.79	7	564.43	568.00	19.1	1,035	1.84%
2020/03/16	0	0.00	34	608.68	585.00	-34	1,018	-3.34%
2020/03/13	1	610.00	18	550.39	590.00	-17	982	-1.73%
2020/03/12	15	601.67	26	639.62	601.00	-11	956	-1.15%
2020/03/11	10	686.40	8	681.38	666.00	2	928	0.22%
2020/03/10	105	676.31	1	673.00	687.00	104	914	11.38%	大買/鉅額交易
2020/03/09	117	697.53	17	688.59	682.00	100	894	11.18%	大買/
2020/03/06	2	717.00	5	710.00	715.00	-3	874	-0.34%
2020/03/05	40	712.88	4	690.75	721.00	36	855	4.21%
2020/03/04	4	661.75	9	663.78	662.00	-5	805	-0.62%
2020/03/03	3	683.67	8	687.38	689.00	-5	790	-0.63%
2020/03/02	5	660.40	71	661.45	653.00	-66	776	-8.50%
2020/02/27	1	670.00	9	669.78	668.00	-8	762	-1.05%
2020/02/26	25	695.48	44	714.43	691.00	-19	750	-2.53%
2020/02/25	26	709.31	89	707.31	710.00	-63	735	-8.57%
2020/02/24	6	718.83	11	718.18	716.00	-5	732	-0.68%
2020/02/21	0	0.00	31	735.58	735.00	-31	735	-4.21%
2020/02/20	3	765.33	1	758.00	738.00	2	754	0.27%
2020/02/19	7	745.71	11	742.27	750.00	-4	751	-0.53%
2020/02/18	30	738.40	2	738.00	732.00	28	740	3.78%
2020/02/17	1	744.00	13	738.69	734.00	-12	724	-1.66%
2020/02/14	123	745.54	16	750.63	770.00	107	707	15.13%	大買/鉅額交易
2020/02/13	5	707.40	18	706.83	710.00	-13	647	-2.01%
2020/02/12	15	693.87	35	692.34	691.00	-20	628	-3.18%
2020/02/11	2	671.50	30	660.50	673.00	-28	606	-4.62%
2020/02/10	0	0.00	2	663.00	653.00	-2	595	-0.34%
2020/02/07	5	683.60	2	679.50	658.00	3	590	0.51%
2020/02/06	3	635.33	7	634.00	652.00	-4	569	-0.70%
2020/02/05	1	630.00	16	630.25	621.00	-15	576	-2.60%
2020/02/04	49	628.39	9	630.56	621.00	40	590	6.78%
2020/02/03	1	611.00	20	612.95	614.00	-19	595	-3.19%
2020/01/31	13	630.85	0	0.00	637.00	13	594	2.19%
2020/01/30	23	636.57	10	632.80	628.00	13	596	2.18%
2020/01/20	3	662.00	13	668.62	675.00	-10	593	-1.69%
2020/01/17	6	640.50	1	643.00	639.00	5	581	0.86%
2020/01/16	2	633.00	44	637.43	638.00	-42	577	-7.28%
2020/01/13	27	622.67	16	628.00	641.00	11	545	2.01%
2020/01/10	2	607.00	6	609.83	610.00	-4	539	-0.74%
2020/01/09	1	586.00	25	586.48	587.00	-24	530	-4.53%
2020/01/08	3	578.33	1	584.00	585.00	2	533	0.37%
2020/01/07	47	578.89	1	583.00	583.00	46	537	8.55%
2020/01/06	13	577.69	20	571.55	573.00	-7	537	-1.30%
2020/01/03	3	590.67	2	599.50	589.00	1	538	0.19%
2020/01/02	5	605.60	12	604.17	604.00	-7	538	-1.30%
2019/12/31	11	615.55	12	615.58	615.00	-1	534	-0.19%
2019/12/30	0	0.00	16	603.38	605.00	-16	546	-2.93%
2019/12/26	10	599.50	0	0.00	604.00	10	549	1.82%
2019/12/25	19	601.79	0	0.00	599.00	19	550	3.45%
2019/12/24	6	601.00	0	0.00	601.00	6	550	1.09%
2019/12/23	5	600.40	3	601.00	600.00	2	552	0.36%
2019/12/20	6	603.00	1	604.00	600.00	5	552	0.90%
2019/12/19	1	606.00	1	601.00	601.00	0	551	0.00%
2019/12/17	1	612.00	12	612.67	614.00	-11	549	-2.00%
2019/12/16	0	0.00	4	615.75	606.00	-4	546	-0.73%
2019/12/13	8	610.13	15	611.40	608.00	-7	542	-1.29%
2019/12/12	1	591.00	10	595.00	595.00	-9	531	-1.69%
2019/12/11	1	589.00	1	598.00	598.00	0	527	0.00%
2019/12/10	1	587.00	10	586.00	585.00	-9	526	-1.71%
2019/12/09	1	592.00	1	583.00	584.00	0	526	0.00%
2019/12/06	1	590.00	1	587.00	589.00	0	526	0.00%
2019/12/04	0	0.00	12	586.25	585.00	-12	524	-2.29%
2019/12/03	0	0.00	3	589.67	592.00	-3	529	-0.57%
2019/12/02	0	0.00	1	587.00	590.00	-1	527	-0.19%
2019/11/29	10	610.00	0	0.00	599.00	10	531	1.88%
2019/11/28	0	0.00	1	613.00	618.00	-1	532	-0.19%
2019/11/27	1	603.00	10	607.40	608.00	-9	528	-1.70%
2019/11/26	1	591.00	8	594.00	595.00	-7	522	-1.34%
2019/11/25	0	0.00	10	586.30	588.00	-10	521	-1.92%
2019/11/22	2	586.50	1	585.00	580.00	1	526	0.19%
2019/11/21	1	586.00	1	583.00	580.00	0	520	0.00%
2019/11/20	2	598.00	13	597.62	597.00	-11	519	-2.12%
2019/11/19	92	630.71	10	627.30	616.00	82	520	15.77%
2019/11/18	32	602.13	2	603.00	605.00	30	492	6.09%
2019/11/15	0	0.00	4	590.00	588.00	-4	486	-0.82%
2019/11/14	1	585.00	7	580.29	580.00	-6	501	-1.20%
2019/11/13	0	0.00	1	586.00	586.00	-1	499	-0.20%
2019/11/12	0	0.00	1	585.00	586.00	-1	494	-0.20%
2019/11/11	2	587.50	9	585.44	585.00	-7	494	-1.42%
2019/11/08	13	589.62	6	583.00	585.00	7	490	1.43%
2019/11/07	0	0.00	12	589.50	590.00	-12	490	-2.44%
2019/11/05	1	604.00	56	600.52	600.00	-55	488	-11.26%
2019/11/04	104	591.32	40	593.03	591.00	64	484	13.21%	大買/
2019/11/01	61	572.64	46	574.78	570.00	15	472	3.17%
2019/10/31	0	0.00	26	585.85	589.00	-26	459	-5.66%
2019/10/30	63	596.19	31	595.71	598.00	32	452	7.07%
2019/10/29	7	599.14	2	599.50	600.00	5	451	1.11%
2019/10/28	28	591.07	2	591.50	593.00	26	448	5.79%
2019/10/25	14	579.14	0	0.00	581.00	14	441	3.17%
2019/10/24	7	568.29	2	570.00	572.00	5	437	1.14%
2019/10/22	5	554.00	25	557.36	553.00	-20	437	-4.57%
2019/10/21	2	567.50	10	562.80	562.00	-8	450	-1.78%
2019/10/18	11	571.82	1	562.00	570.00	10	451	2.21%
2019/10/17	7	548.00	0	0.00	548.00	7	438	1.60%
2019/10/16	1	547.00	2	548.50	543.00	-1	436	-0.23%
2019/10/15	4	539.00	6	542.17	541.00	-2	433	-0.46%
2019/10/09	7	543.29	12	555.33	542.00	-5	427	-1.17%
2019/10/08	5	562.80	38	561.13	565.00	-33	422	-7.80%
2019/10/07	0	0.00	2	583.00	578.00	-2	417	-0.48%
2019/10/04	5	578.20	8	573.88	582.00	-3	415	-0.72%
2019/10/02	6	550.67	0	0.00	554.00	6	407	1.47%
2019/10/01	1	546.00	0	0.00	546.00	1	408	0.25%
2019/09/26	1	545.00	1	545.00	545.00	0	407	0.00%
2019/09/24	0	0.00	16	547.25	550.00	-16	410	-3.90%
2019/09/23	1	541.00	6	543.00	549.00	-5	413	-1.21%
2019/09/20	0	0.00	1	547.00	540.00	-1	412	-0.24%
2019/09/19	0	0.00	1	550.00	550.00	-1	408	-0.24%
2019/09/17	5	550.00	6	552.17	550.00	-1	406	-0.25%
2019/09/16	0	0.00	4	548.00	548.00	-4	407	-0.98%
2019/09/12	0	0.00	3	546.00	548.00	-3	408	-0.73%
2019/09/11	1	535.00	11	537.82	539.00	-10	410	-2.44%
2019/09/06	9	537.56	0	0.00	534.00	9	413	2.18%
2019/09/05	0	0.00	25	541.88	543.00	-25	413	-6.04%
2019/09/03	0	0.00	30	543.93	545.00	-30	407	-7.36%
2019/08/30	3	544.00	0	0.00	544.00	3	401	0.75%
2019/08/29	0	0.00	40	539.18	542.00	-40	402	-9.95%
2019/08/27	21	544.76	0	0.00	540.00	21	398	5.27%
2019/08/26	3	538.00	6	542.00	538.00	-3	394	-0.76%
2019/08/23	25	573.80	7	590.29	574.00	18	390	4.61%
2019/08/22	7	572.00	11	574.18	576.00	-4	380	-1.05%
2019/08/21	1	558.00	0	0.00	555.00	1	370	0.27%
2019/08/20	1	560.00	2	564.00	558.00	-1	369	-0.27%
2019/08/19	1	542.00	10	553.20	553.00	-9	371	-2.42%
2019/08/14	6	530.67	1	526.00	525.00	5	377	1.33%
2019/08/13	10	519.40	0	0.00	519.00	10	385	2.59%
2019/08/12	1	526.00	5	522.80	520.00	-4	389	-1.03%
2019/08/08	0	0.00	5	530.00	522.00	-5	386	-1.30%
2019/08/07	5	519.40	1	518.00	518.00	4	384	1.04%
2019/08/06	2	512.00	0	0.00	521.00	2	386	0.52%
2019/08/05	5	519.80	14	520.64	523.00	-9	379	-2.37%
2019/08/02	13	522.77	5	523.00	534.00	8	378	2.11%
2019/08/01	12	524.92	2	520.50	526.00	10	370	2.70%
2019/07/31	19	520.00	1	519.00	517.00	18	373	4.83%
2019/07/30	15	520.67	1	526.00	513.00	14	374	3.74%
2019/07/29	24	533.83	0	0.00	533.00	24	372	6.45%
2019/07/26	14	539.36	2	542.00	540.00	12	387	3.09%
2019/07/25	0	0.00	30	543.50	546.00	-30	390	-7.69%
2019/07/24	6	547.00	2	549.50	543.00	4	395	1.01%
2019/07/23	91	551.52	39	551.10	550.00	52	397	13.09%
2019/07/22	12	538.17	9	535.33	538.00	3	383	0.78%
2019/07/19	47	534.28	5	534.00	534.00	42	383	10.95%
2019/07/18	19	531.11	1	534.00	528.00	18	384	4.68%
2019/07/17	2	536.50	21	534.86	536.00	-19	392	-4.84%
2019/07/16	54	531.72	6	535.00	534.00	48	392	12.24%
2019/07/15	1	523.00	14	524.36	523.00	-13	385	-3.37%
2019/07/12	14	526.29	2	532.00	522.00	12	386	3.11%
2019/07/11	0	0.00	1	526.00	529.00	-1	390	-0.26%
2019/07/10	0	0.00	2	531.00	532.00	-2	389	-0.51%
2019/07/09	3	536.33	19	528.16	525.00	-16	392	-4.08%
2019/07/08	16	527.38	1	525.00	525.00	15	395	3.79%
2019/07/05	1	525.00	24	518.88	515.00	-23	400	-5.75%
2019/07/03	12	529.42	3	526.33	525.00	9	419	2.15%
2019/07/01	1	537.00	21	536.67	539.00	-20	429	-4.65%
2019/06/28	7	521.43	0	0.00	528.00	7	432	1.62%
2019/06/26	1	503.00	0	0.00	503.00	1	438	0.23%
2019/06/25	0	0.00	20	506.05	503.00	-20	439	-4.55%
2019/06/21	0	0.00	8	521.38	523.00	-8	443	-1.80%
2019/06/20	2	517.00	0	0.00	517.00	2	442	0.45%
2019/06/19	21	517.43	4	519.50	516.00	17	445	3.82%
2019/06/18	4	494.38	15	493.63	505.00	-11	440	-2.49%
2019/06/17	2	488.00	1	487.00	488.00	1	443	0.23%
2019/06/14	2	492.25	4	490.88	489.00	-2	458	-0.44%
2019/06/13	3	490.17	0	0.00	491.50	3	472	0.64%
2019/06/11	0	0.00	53	486.27	488.00	-53	497	-10.66%
2019/06/10	3	486.00	2	486.00	486.00	1	498	0.20%
2019/06/06	0	0.00	4	482.25	477.50	-4	502	-0.80%
2019/06/05	15	484.37	8	481.06	480.00	7	506	1.38%
2019/06/04	2	485.00	0	0.00	485.00	2	510	0.39%
2019/06/03	6	482.17	17	483.76	484.00	-11	511	-2.15%
2019/05/31	10	479.50	20	485.23	487.50	-10	515	-1.94%
2019/05/29	6	449.25	64	457.12	466.50	-58	539	-10.76%
2019/05/28	18	458.69	67	461.26	460.50	-49	541	-9.06%
2019/05/27	1	469.50	4	467.88	470.00	-3	541	-0.55%
2019/05/24	4	472.88	0	0.00	471.00	4	551	0.72%
2019/05/23	32	474.55	71	468.57	470.00	-39	554	-7.03%
2019/05/22	0	0.00	35	495.17	496.00	-35	556	-6.29%
2019/05/21	11	492.95	0	0.00	492.00	11	561	1.96%
2019/05/20	16	497.25	20	500.35	500.00	-4	565	-0.71%
2019/05/16	0	0.00	2	507.00	504.00	-2	619	-0.32%
2019/05/15	0	0.00	2	509.50	514.00	-2	635	-0.31%
2019/05/14	36	499.49	16	506.56	508.00	20	663	3.01%
2019/05/13	2	508.00	5	516.00	508.00	-3	664	-0.45%
2019/05/09	11	530.09	2	542.00	532.00	9	678	1.33%
2019/05/08	1	533.00	23	542.78	544.00	-22	681	-3.23%
2019/05/07	13	537.38	24	537.46	535.00	-11	682	-1.61%
2019/05/06	24	529.88	76	532.42	530.00	-52	712	-7.30%
2019/05/03	86	549.66	7	544.57	551.00	79	714	11.06%
2019/05/02	20	528.80	4	536.50	540.00	16	697	2.30%
2019/04/30	59	511.24	27	515.59	523.00	32	690	4.63%
2019/04/29	1	536.00	4	534.25	528.00	-3	680	-0.44%
2019/04/25	33	534.91	1	536.00	536.00	32	676	4.73%
2019/04/24	2	535.50	13	537.92	538.00	-11	681	-1.61%
2019/04/23	2	546.50	6	544.17	533.00	-4	687	-0.58%
2019/04/22	1	540.00	0	0.00	540.00	1	682	0.15%
2019/04/19	15	530.00	0	0.00	530.00	15	684	2.19%
2019/04/18	0	0.00	6	535.67	530.00	-6	694	-0.86%
2019/04/17	1	530.00	2	530.00	534.00	-1	702	-0.14%
2019/04/12	23	528.35	3	524.67	521.00	20	703	2.84%
2019/04/11	1	551.00	2	550.00	550.00	-1	698	-0.14%
2019/04/10	6	544.83	0	0.00	542.00	6	709	0.85%
2019/04/09	0	0.00	2	545.50	544.00	-2	704	-0.28%
2019/04/08	1	521.00	1	532.00	535.00	0	693	0.00%
2019/04/02	3	522.67	1	516.00	516.00	2	687	0.29%
2019/04/01	1	514.00	61	515.70	512.00	-60	680	-8.82%
2019/03/29	12	521.00	2	524.00	517.00	10	672	1.49%
2019/03/28	11	523.27	10	525.00	525.00	1	669	0.15%
2019/03/27	5	529.80	1	522.00	522.00	4	668	0.60%
2019/03/26	4	529.50	3	525.67	533.00	1	671	0.15%
2019/03/25	27	519.07	32	519.06	518.00	-5	670	-0.75%
2019/03/22	7	530.86	5	532.20	532.00	2	668	0.30%
2019/03/21	1	527.00	19	523.21	530.00	-18	668	-2.69%
2019/03/20	1	524.00	23	522.17	524.00	-22	667	-3.29%
2019/03/19	15	515.87	38	520.82	525.00	-23	663	-3.46%
2019/03/18	1	501.00	0	0.00	506.00	1	650	0.15%
2019/03/15	54	509.87	69	506.74	504.00	-15	641	-2.34%
2019/03/14	5	525.40	18	522.00	524.00	-13	629	-2.07%
2019/03/13	10	527.50	0	0.00	522.00	10	635	1.57%
2019/03/12	0	0.00	30	532.20	531.00	-30	638	-4.70%
2019/03/11	10	529.70	10	527.10	528.00	0	647	0.00%
2019/03/08	24	530.92	15	532.00	531.00	9	657	1.37%
2019/03/07	10	550.50	7	550.00	546.00	3	656	0.46%
2019/03/06	15	549.67	0	0.00	552.00	15	665	2.25%
2019/03/05	35	551.71	3	551.00	555.00	32	670	4.77%
2019/03/04	1	551.00	21	556.90	549.00	-20	666	-3.00%
2019/02/27	1	530.00	0	0.00	545.00	1	648	0.15%
2019/02/26	0	0.00	1	542.00	542.00	-1	647	-0.15%
2019/02/25	1	542.00	51	537.37	543.00	-50	650	-7.68%
2019/02/22	2	533.50	2	534.50	527.00	0	651	0.00%
2019/02/21	12	532.42	6	529.50	534.00	6	643	0.93%
2019/02/20	0	0.00	53	538.79	539.00	-53	649	-8.16%
2019/02/19	3	536.67	6	538.50	540.00	-3	652	-0.46%
2019/02/18	9	539.33	19	544.00	540.00	-10	652	-1.53%
2019/02/15	82	546.66	51.1	546.41	543.00	30.9	647	4.77%
2019/02/14	0	0.00	7	526.71	523.00	-7	616	-1.13%
2019/02/13	17	534.65	4.1	530.90	531.00	12.9	609	2.12%
2019/02/12	7	511.57	33	509.15	510.00	-26	582	-4.46%
2019/02/11	6	517.17	3	505.33	508.00	3	584	0.51%
2019/01/30	3	496.83	3	491.83	500.00	0	583	0.00%
2019/01/29	8	484.94	2	483.75	489.00	6	593	1.01%
2019/01/28	1	484.50	16	485.75	485.00	-15	596	-2.52%
2019/01/25	32	504.08	7	500.86	480.00	25	626	3.99%
2019/01/24	44	497.74	0	0.00	490.50	44	609	7.22%
2019/01/23	3	489.83	4	488.25	487.00	-1	616	-0.16%
2019/01/22	1	487.00	1	490.00	488.50	0	620	0.00%
2019/01/21	0	0.00	4	491.00	491.00	-4	630	-0.63%
2019/01/18	1	487.50	1	491.00	491.50	0	643	0.00%
2019/01/17	2	490.50	3	488.17	484.00	-1	657	-0.15%
2019/01/16	2	499.00	1	499.00	494.00	1	658	0.15%
2019/01/15	2	487.75	0	0.00	495.00	2	653	0.31%
2019/01/14	1	470.00	2	471.75	475.00	-1	650	-0.15%
2019/01/11	0	0.00	9	481.22	475.00	-9	652	-1.38%
2019/01/10	4	483.88	28	482.38	486.00	-24	651	-3.69%
2019/01/09	1	465.50	0	0.00	474.00	1	655	0.15%
2019/01/07	1	455.50	0	0.00	454.00	1	667	0.15%
2019/01/04	10	438.45	0	0.00	447.00	10	686	1.46%
2019/01/03	14	441.11	1	440.00	442.00	13	703	1.85%
2019/01/02	2	449.00	2	453.00	453.00	0	721	0.00%
2018/12/28	0	0.00	7	434.14	430.00	-7	715	-0.98%
2018/12/27	0	0.00	5	437.10	442.00	-5	731	-0.68%
2018/12/26	0	0.00	27	435.76	423.00	-27	731	-3.69%
2018/12/25	1	424.00	1	429.00	429.00	0	733	0.00%
2018/12/24	0	0.00	1	446.00	438.50	-1	738	-0.14%
2018/12/21	1	441.00	0	0.00	447.50	1	756	0.13%
2018/12/20	3	447.00	4	445.25	445.50	-1	758	-0.13%
2018/12/19	1	453.50	1	452.00	452.00	0	768	0.00%
2018/12/18	1	444.00	3	451.00	445.50	-2	767	-0.26%
2018/12/12	0	0.00	40	453.71	451.00	-40	771	-5.19%
2018/12/10	1	450.00	0	0.00	443.00	1	771	0.13%
2018/12/06	0	0.00	6	464.67	466.00	-6	766	-0.78%
2018/12/05	0	0.00	40	455.46	465.00	-40	758	-5.27%
2018/12/04	1	468.50	3	482.67	465.00	-2	757	-0.26%
2018/12/03	2	483.25	0	0.00	498.00	2	752	0.27%
2018/11/29	9	464.94	1	460.50	464.00	8	733	1.09%
2018/11/28	0	0.00	20	451.95	457.00	-20	727	-2.75%
2018/11/27	3	431.67	8	435.63	433.00	-5	721	-0.69%
2018/11/23	10	418.25	0	0.00	413.50	10	714	1.40%
2018/11/22	8	421.00	2	420.00	420.00	6	710	0.84%
2018/11/21	0	0.00	16	411.19	427.00	-16	703	-2.27%
2018/11/20	0	0.00	1	400.50	404.00	-1	692	-0.14%
2018/11/19	10	400.95	0	0.00	409.00	10	691	1.45%
2018/11/16	1	413.50	1	405.50	402.50	0	677	0.00%
2018/11/15	1	402.00	3	404.67	412.00	-2	666	-0.30%
2018/11/14	21	418.83	0	0.00	418.00	21	665	3.16%
2018/11/13	2	409.50	0	0.00	412.00	2	660	0.30%
2018/11/12	4	447.00	0	0.00	443.00	4	644	0.62%
2018/11/09	0	0.00	2	459.25	468.50	-2	646	-0.31%
2018/11/08	1	465.00	17	464.35	463.00	-16	645	-2.48%
2018/11/07	2	450.25	1	454.00	453.50	1	636	0.16%
2018/11/06	1	449.50	6	460.25	452.50	-5	628	-0.80%
2018/11/05	1	468.50	7	465.64	449.00	-6	617	-0.97%
2018/11/02	78	458.64	7	447.79	463.50	71	614	11.56%
2018/11/01	4	426.13	3	420.50	438.00	1	582	0.17%
2018/10/31	4	415.88	3	411.50	410.00	1	565	0.18%
2018/10/30	3	397.00	1	392.00	402.00	2	558	0.36%
2018/10/29	15	384.53	0	0.00	394.00	15	572	2.62%
2018/10/26	0	0.00	27	393.52	390.00	-27	566	-4.76%
2018/10/25	31	392.55	7	400.43	388.00	24	557	4.31%
2018/10/24	15	420.87	0	0.00	415.00	15	545	2.75%
2018/10/23	1	409.00	2	412.25	406.00	-1	543	-0.18%
2018/10/22	1	409.50	3	416.00	413.00	-2	546	-0.37%
2018/10/19	14	408.18	0	0.00	418.00	14	546	2.56%
2018/10/18	40	409.18	0	0.00	410.50	40	549	7.28%
2018/10/17	14	411.36	0	0.00	408.50	14	552	2.54%
2018/10/16	0	0.00	89	389.46	393.00	-89	544	-16.35%
2018/10/15	0	0.00	22	400.57	400.00	-22	533	-4.12%
2018/10/12	3	387.17	114	381.12	403.00	-111	547	-20.29%	大賣/鉅額交易
2018/10/11	104	366.76	40	367.25	370.00	64	532	12.02%	大買/
2018/10/09	51	409.21	0	0.00	406.00	51	515	9.90%
2018/10/08	0	0.00	17	450.91	451.00	-17	493	-3.44%
2018/10/05	20	437.38	0	0.00	438.00	20	483	4.13%
2018/10/04	0	0.00	1	466.00	466.00	-1	470	-0.21%
2018/10/03	0	0.00	10	477.95	470.50	-10	471	-2.12%
2018/10/02	12	475.79	16	478.41	480.00	-4	470	-0.85%
2018/10/01	10	471.00	0	0.00	476.50	10	474	2.11%
2018/09/28	66	463.06	6	465.00	465.00	60	478	12.53%
2018/09/27	15	453.17	5	453.00	453.00	10	471	2.12%
2018/09/26	2	454.00	16	456.59	453.50	-14	470	-2.98%
2018/09/25	0	0.00	68	438.68	439.00	-68	462	-14.72%
2018/09/21	9	429.39	30	433.75	432.50	-21	466	-4.51%
2018/09/20	5	448.30	27	448.04	445.00	-22	467	-4.70%
2018/09/19	1	449.00	1	451.00	449.00	0	473	0.00%
2018/09/18	0	0.00	32	446.66	451.00	-32	488	-6.55%
2018/09/17	0	0.00	27	457.56	457.00	-27	492	-5.48%
2018/09/14	6	451.58	33	451.64	454.00	-27	494	-5.46%
2018/09/13	0	0.00	31	453.79	455.00	-31	496	-6.24%
2018/09/12	4	452.63	8	454.38	451.50	-4	506	-0.79%
2018/09/07	24	468.73	22	465.45	461.50	2	516	0.39%
2018/09/06	0	0.00	20	464.63	462.50	-20	537	-3.72%
2018/09/05	0	0.00	50	471.67	471.00	-50	564	-8.86%
2018/09/04	8	473.38	3	473.17	473.50	5	576	0.87%
2018/09/03	1	472.00	12	463.54	453.50	-11	583	-1.89%
2018/08/31	0	0.00	16	457.34	455.00	-16	580	-2.75%
2018/08/30	3	451.00	2	450.50	448.00	1	584	0.17%
2018/08/29	1	459.00	0	0.00	449.00	1	590	0.17%
2018/08/28	0	0.00	3	458.50	449.00	-3	597	-0.50%
2018/08/27	34	451.65	0	0.00	453.00	34	604	5.62%
2018/08/23	15	446.13	20	443.70	453.50	-5	610	-0.82%
2018/08/22	8	432.06	52	433.27	430.00	-44	605	-7.26%
2018/08/21	32	432.09	5	425.50	440.00	27	607	4.45%
2018/08/20	12	446.46	4	454.38	437.00	8	604	1.32%
2018/08/17	2	456.75	40	459.34	460.00	-38	596	-6.37%
2018/08/16	20	463.33	56	467.77	456.00	-36	593	-6.07%
2018/08/15	0	0.00	24	481.02	480.50	-24	591	-4.06%
2018/08/14	3	477.33	15	482.47	483.50	-12	598	-2.00%
2018/08/13	0	0.00	10	477.05	488.00	-10	604	-1.65%
2018/08/10	11	489.86	1	489.50	488.50	10	610	1.64%
2018/08/09	5	481.20	7	481.14	499.00	-2	624	-0.32%
2018/08/08	4	498.88	12	502.79	496.00	-8	621	-1.29%
2018/08/07	1	486.00	0	0.00	486.00	1	618	0.16%
2018/08/06	11	489.27	33	493.29	501.00	-22	624	-3.52%
2018/08/03	49	479.11	44	488.63	495.00	5	624	0.80%
2018/08/02	8	459.00	0	0.00	459.00	8	615	1.30%
2018/08/01	12	469.25	0	0.00	469.50	12	643	1.86%
2018/07/31	0	0.00	5	468.40	466.00	-5	677	-0.74%
2018/07/30	7	477.00	6	475.42	475.50	1	687	0.15%
2018/07/27	16	469.72	58	472.74	475.00	-42	687	-6.11%
2018/07/26	40	478.25	44	478.65	475.50	-4	689	-0.58%
2018/07/25	30	473.75	49	470.26	475.00	-19	693	-2.74%
2018/07/24	9	469.78	38	469.92	470.00	-29	695	-4.17%
2018/07/23	5	463.70	11	456.32	457.00	-6	716	-0.84%
2018/07/20	28	475.91	1	477.00	475.00	27	729	3.70%
2018/07/19	16	468.56	29	472.21	472.00	-13	728	-1.78%
2018/07/18	4	501.50	0	0.00	504.00	4	717	0.56%
2018/07/16	2	484.50	0	0.00	481.00	2	751	0.27%
2018/07/12	3	474.83	0	0.00	488.50	3	777	0.39%
2018/07/09	0.1	478.00	0	0.00	475.00	0.1	794	0.01%
2018/07/05	1	504.00	9	497.83	495.00	-8	785	-1.02%
2018/07/04	0	0.00	2	513.00	508.00	-2	791	-0.25%
2018/07/03	2	522.00	0	0.00	513.00	2	792	0.25%
2018/07/02	20	518.30	0	0.00	512.00	20	794	2.52%
2018/06/29	9	515.22	0	0.00	512.00	9	789	1.14%
2018/06/28	7	501.57	5	502.60	494.00	2	778	0.26%
2018/06/27	4	519.00	5	513.80	508.00	-1	773	-0.13%
2018/06/26	1	509.00	0	0.00	513.00	1	761	0.13%
2018/06/21	22	535.09	6	530.33	524.00	16	756	2.12%
2018/06/20	1.1	501.86	4	518.00	517.00	-3	748	-0.39%
2018/06/19	1	516.00	1	516.00	516.00	0	741	0.00%
2018/06/15	23	524.48	5	528.80	525.00	18	739	2.43%
2018/06/14	1	546.00	45	535.09	532.00	-44	732	-6.00%
2018/06/13	21	523.95	3	522.00	522.00	18	710	2.53%
2018/06/12	4	503.50	76	502.57	502.00	-72	689	-10.44%
2018/06/11	0	0.00	1	500.00	490.00	-1	688	-0.15%
2018/06/07	4	503.00	10	508.80	496.00	-6	716	-0.84%
2018/06/06	0	0.00	1	506.00	506.00	-1	722	-0.14%
2018/06/05	2	508.50	6	505.17	518.00	-4	726	-0.55%
2018/06/04	4	510.50	11	499.73	510.00	-7	742	-0.94%
2018/06/01	0	0.00	10	490.00	490.00	-10	749	-1.33%
2018/05/31	2	486.75	5	484.50	499.00	-3	752	-0.40%
2018/05/30	0	0.00	4	478.63	479.00	-4	750	-0.53%
2018/05/29	2	488.50	9	488.56	484.50	-7	768	-0.91%
2018/05/28	5	485.70	12	483.17	489.50	-7	768	-0.91%
2018/05/24	3	470.67	45	472.14	475.00	-42	773	-5.43%
2018/05/23	6	474.67	6	476.42	473.00	0	773	0.00%
2018/05/22	3	476.50	21	476.76	475.00	-18	767	-2.34%
2018/05/21	22	469.55	0	0.00	466.00	22	770	2.86%
2018/05/18	4	474.88	5	471.80	471.00	-1	771	-0.13%
2018/05/17	4	469.50	47	472.86	473.00	-43	788	-5.45%
2018/05/16	5	454.20	3	455.33	459.00	2	775	0.26%
2018/05/15	7	448.00	3	456.83	447.00	4	785	0.51%
2018/05/14	10	463.75	36	463.00	458.50	-26	809	-3.21%
2018/05/11	0	0.00	30	456.73	456.00	-30	805	-3.73%
2018/05/10	5	447.50	0	0.00	447.50	5	801	0.62%
2018/05/09	52	449.20	94	451.22	449.50	-42	804	-5.22%
2018/05/08	79	438.45	40	437.63	430.50	39	776	5.02%
2018/05/07	2	467.00	21	469.76	469.00	-19	746	-2.54%
2018/05/04	3	453.00	1	458.00	447.00	2	768	0.26%
2018/05/03	22	459.70	19	460.32	455.50	3	776	0.39%
2018/05/02	1	451.50	15	466.03	468.00	-14	787	-1.78%
2018/04/30	43	457.65	43	458.88	460.50	0	784	0.00%
2018/04/27	13	449.23	44	456.26	461.00	-31	796	-3.89%
2018/04/26	53	449.87	1	467.50	437.00	52	774	6.71%
2018/04/25	1	461.50	1	466.00	466.00	0	760	0.00%
2018/04/24	2	464.50	72	468.79	470.00	-70	764	-9.15%
2018/04/23	2	476.75	1	478.00	468.00	1	755	0.13%
2018/04/20	107	466.93	76	461.02	460.00	31	741	4.18%	大買/
2018/04/19	25	496.36	6	497.50	490.00	19	730	2.60%
2018/04/18	15	497.53	6	498.58	496.00	9	724	1.24%
2018/04/17	33	516.36	0	0.00	505.00	33	710	4.64%
2018/04/16	33	541.36	3	550.00	538.00	30	707	4.24%
2018/04/13	0	0.00	14	545.93	545.00	-14	709	-1.97%
2018/04/12	6	533.67	4	531.50	535.00	2	707	0.28%
2018/04/11	17	540.82	3	546.67	535.00	14	709	1.97%
2018/04/10	3	548.00	0	0.00	545.00	3	737	0.41%
2018/04/09	15	550.00	2	549.00	550.00	13	739	1.76%
2018/04/03	23	562.65	2	567.50	551.00	21	751	2.80%
2018/04/02	9	570.56	1	571.00	567.00	8	754	1.06%
2018/03/31	7	576.57	1	580.00	580.00	6	757	0.79%
2018/03/30	0	0.00	16	574.13	577.00	-16	762	-2.10%
2018/03/29	20	569.20	1	568.00	568.00	19	768	2.47%
2018/03/28	64	580.34	0	0.00	574.00	64	776	8.24%
2018/03/27	6	590.33	10	592.80	580.00	-4	773	-0.52%
2018/03/26	2	566.00	2	572.00	578.00	0	769	0.00%
2018/03/23	19	566.37	3	568.67	568.00	16	774	2.07%
2018/03/22	0	0.00	30	584.30	580.00	-30	774	-3.88%
2018/03/20	8	588.50	0	0.00	589.00	8	787	1.02%
2018/03/19	0	0.00	10	585.90	590.00	-10	803	-1.25%
2018/03/16	0	0.00	1	594.00	594.00	-1	807	-0.12%
2018/03/15	2	599.00	0	0.00	600.00	2	843	0.24%
2018/03/14	0	0.00	10	584.20	582.00	-10	844	-1.18%
2018/03/13	8	597.88	0	0.00	591.00	8	861	0.93%
2018/03/09	0	0.00	4	567.25	570.00	-4	866	-0.46%
2018/03/08	4	571.25	0	0.00	573.00	4	863	0.46%
2018/02/08	0	0.00	3	544.00	535.00	-3	872	-0.34%
2018/02/06	0	0.00	2	534.00	526.00	-2	885	-0.23%
2018/02/02	0	0.00	6	594.83	590.00	-6	881	-0.68%
2018/02/01	1	610.00	4	602.00	596.00	-3	903	-0.33%
2018/01/31	4	604.00	3	600.00	610.00	1	916	0.11%
2018/01/30	0	0.00	7	603.43	601.00	-7	954	-0.73%
2018/01/29	15	615.67	0	0.00	620.00	15	979	1.53%
2018/01/26	0	0.00	9	586.89	591.00	-9	1,011	-0.89%
2018/01/25	7	599.14	1	597.00	581.00	6	1,010	0.59%
2018/01/24	0	0.00	9	580.00	585.00	-9	1,029	-0.87%
2018/01/23	12	603.25	0	0.00	588.00	12	1,034	1.16%
2018/01/19	1	588.00	2	581.50	580.00	-1	1,025	-0.10%
2018/01/18	2	588.50	0	0.00	580.00	2	1,032	0.19%
2018/01/16	0	0.00	3	579.00	577.00	-3	1,061	-0.28%
2018/01/15	13	596.69	9	583.00	592.00	4	1,056	0.38%
2018/01/12	0	0.00	1	575.00	580.00	-1	1,048	-0.10%
2018/01/10	0	0.00	3	575.00	568.00	-3	1,076	-0.28%
2018/01/09	0	0.00	2	587.50	588.00	-2	1,078	-0.19%
2018/01/08	0	0.00	7	597.14	591.00	-7	1,081	-0.65%
2018/01/05	1	606.00	21	605.24	603.00	-20	1,082	-1.85%
2018/01/04	28	625.39	0	0.00	620.00	28	1,078	2.60%
2018/01/03	3	597.33	0	0.00	600.00	3	1,063	0.28%
2018/01/02	0	0.00	1	578.00	578.00	-1	1,089	-0.09%