祥碩 (5269)-港商野村券商分點個股進出

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

祥碩

(5269)

可現股當沖

股價
2070
漲跌
▼20
漲幅
-0.96%
成交量
610張
產業
上市半導體類股▲0.02%
485人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

祥碩 (5269)籌碼相關－港商野村券商分點個股進出

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

港商野村券商分點個股進出
港商野村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
2024/04/17	16	2097.81	15	2100.00	2070.00	1	1,205	0.08%
2024/04/16	16	2120.00	9	2129.44	2090.00	7	1,217	0.57%
2024/04/15	8	2228.13	16	2230.94	2195.00	-8	1,228	-0.65%
2024/04/12	7	2310.71	28	2267.32	2245.00	-21	1,236	-1.70%
2024/04/11	27	2369.07	37	2355.41	2335.00	-10	1,255	-0.80%
2024/04/10	7	2341.45	13	2316.92	2315.00	-6	1,253	-0.48%
2024/04/09	6	2384.17	9	2459.44	2390.00	-3	1,260	-0.24%
2024/04/08	10	2534.00	10	2527.50	2515.00	0	1,254	0.00%
2024/04/03	20	2510.25	9	2498.89	2550.00	11	1,251	0.88%
2024/04/02	12	2496.25	50	2506.20	2535.00	-38	1,255	-3.03%
2024/04/01	8	2425.00	16	2408.44	2465.00	-8	1,251	-0.64%
2024/03/29	34	2412.79	89	2424.21	2395.00	-55	1,253	-4.39%
2024/03/28	64	2297.81	33	2284.09	2310.00	31	1,236	2.51%
2024/03/27	23	2309.57	25	2310.40	2230.00	-2	1,241	-0.16%
2024/03/26	91	2350.17	40	2319.00	2295.00	51	1,233	4.14%
2024/03/25	45	2342.89	69	2369.64	2325.00	-24	1,218	-1.97%
2024/03/22	8	2192.50	6	2197.50	2190.00	2	1,199	0.17%
2024/03/21	16	2221.56	10	2208.50	2195.00	6	1,202	0.50%
2024/03/20	17	2243.82	12	2214.17	2200.00	5	1,208	0.41%
2024/03/19	118	2273.22	18	2249.44	2235.00	100	1,223	8.17%	大買/
2024/03/18	41	2295.00	7	2297.86	2300.00	34	1,253	2.71%
2024/03/15	20	2281.50	15	2296.67	2260.00	5	1,266	0.39%
2024/03/14	20	2154.50	7	2230.71	2260.00	13	1,266	1.03%
2024/03/13	8	2250.63	12	2248.75	2210.00	-4	1,288	-0.31%
2024/03/12	34	2342.65	21	2342.38	2290.00	13	1,304	1.00%
2024/03/11	12	2203.33	11	2280.46	2290.00	1	1,294	0.08%
2024/03/08	0	0.00	16	2178.13	2190.00	-16	1,291	-1.24%
2024/03/07	0	0.00	8	2316.25	2255.00	-8	1,294	-0.62%
2024/03/05	8	2397.50	1	2420.00	2425.00	7	1,319	0.53%
2024/03/04	42	2347.50	8	2331.25	2390.00	34	1,333	2.55%
2024/03/01	8	2360.00	4	2398.75	2375.00	4	1,334	0.30%
2024/02/29	10	2288.00	6.6	2326.77	2355.00	3.4	1,330	0.26%
2024/02/27	22	2303.18	141	2292.09	2250.00	-119	1,327	-8.97%	大賣/鉅額交易
2024/02/26	19	2248.16	21	2270.95	2250.00	-2	1,313	-0.15%
2024/02/23	34	2273.82	16	2259.38	2280.00	18	1,314	1.37%
2024/02/22	35	2128.57	33	2131.06	2165.00	2	1,296	0.15%
2024/02/21	17	2074.12	15	2093.33	2065.00	2	1,286	0.16%
2024/02/20	10	2030.50	65	2105.31	2140.00	-55	1,287	-4.27%
2024/02/19	71	1963.45	70	1996.50	2005.00	1	1,260	0.08%
2024/02/16	48	1942.92	28	1934.64	1885.00	20	1,246	1.60%
2024/02/15	139	1962.99	0	0.00	1985.00	139	1,257	11.05%	大買/鉅額交易
2024/02/05	32	1856.09	19	1875.00	1875.00	13	1,257	1.03%
2024/02/02	31	1952.74	25	1966.80	1940.00	6	1,257	0.48%
2024/02/01	109	1924.04	14	1900.71	1940.00	95	1,267	7.49%	大買/
2024/01/31	25	1856.60	30	1854.17	1860.00	-5	1,255	-0.40%
2024/01/30	28	1871.96	56	1882.77	1895.00	-28	1,254	-2.23%
2024/01/29	4	1823.75	30	1821.33	1835.00	-26	1,254	-2.07%
2024/01/26	40	1808.50	54	1803.43	1810.00	-14	1,273	-1.10%
2024/01/25	76	1838.88	10	1836.50	1820.00	66	1,275	5.17%
2024/01/24	39.2	1841.68	34	1842.50	1825.00	5.2	1,275	0.41%
2024/01/23	71	1910.78	39	1910.13	1895.00	32	1,281	2.50%
2024/01/22	116	1886.16	93	1905.38	1925.00	23	1,280	1.80%	大買/
2024/01/19	90	1948.00	14	1935.00	1920.00	76	1,249	6.08%
2024/01/18	33	1866.97	4	1893.75	1885.00	29	1,260	2.30%
2024/01/17	36	1870.14	43	1871.05	1870.00	-7	1,302	-0.54%
2024/01/16	1	1920.00	1	1885.00	1865.00	0	1,311	0.00%
2024/01/15	16	1837.19	25	1887.40	1955.00	-9	1,314	-0.68%
2024/01/12	4	1873.75	51	1848.24	1840.00	-47	1,325	-3.55%
2024/01/11	26	1913.46	101	1915.50	1910.00	-75	1,323	-5.67%	大賣/
2024/01/10	129	1881.68	58	1891.38	1910.00	71	1,318	5.38%	大買/
2024/01/09	50	1803.80	60	1828.67	1860.00	-10	1,309	-0.76%
2024/01/08	24	1754.79	3	1755.00	1775.00	21	1,298	1.62%
2024/01/05	44	1722.39	52	1730.77	1730.00	-8	1,298	-0.62%
2024/01/04	16	1656.25	8	1650.63	1650.00	8	1,282	0.62%
2024/01/03	53	1660.57	61	1681.89	1660.00	-8	1,291	-0.62%
2024/01/02	21	1796.19	28	1778.75	1745.00	-7	1,287	-0.54%
2023/12/29	26	1793.65	16	1793.44	1815.00	10	1,316	0.76%
2023/12/28	71	1802.82	5	1800.00	1795.00	66	1,342	4.92%
2023/12/27	39	1809.74	31	1802.10	1810.00	8	1,348	0.59%
2023/12/26	36	1777.36	22	1778.18	1785.00	14	1,349	1.04%
2023/12/25	33	1763.18	3	1765.00	1755.00	30	1,347	2.23%
2023/12/22	305	1727.38	18	1730.00	1740.00	287	1,344	21.34%	大買/鉅額交易
2023/12/21	19	1653.16	8	1657.50	1680.00	11	1,334	0.82%
2023/12/20	16	1639.69	10	1637.00	1630.00	6	1,345	0.45%
2023/12/19	22	1637.50	0	0.00	1645.00	22	1,361	1.62%
2023/12/18	17	1637.06	7	1642.86	1640.00	10	1,377	0.73%
2023/12/15	0	0.00	15	1686.33	1635.00	-15	1,392	-1.08%
2023/12/14	58	1719.74	42	1735.12	1685.00	16	1,409	1.14%
2023/12/13	56	1684.46	66	1691.74	1725.00	-10	1,426	-0.70%
2023/12/12	31	1597.58	34	1589.27	1590.00	-3	1,424	-0.21%
2023/12/11	0	0.00	20	1548.25	1550.00	-20	1,428	-1.40%
2023/12/08	135	1575.52	57	1575.79	1570.00	78	1,432	5.45%	大買/
2023/12/07	41	1466.59	22	1458.18	1505.00	19	1,403	1.35%
2023/12/06	15	1471.33	29	1466.03	1470.00	-14	1,392	-1.01%
2023/12/05	19	1451.58	1	1450.00	1435.00	18	1,394	1.29%
2023/12/04	17	1523.82	38	1515.53	1470.00	-21	1,394	-1.51%
2023/12/01	100	1506.80	61	1504.02	1515.00	39	1,383	2.82%
2023/11/30	20	1441.00	2	1435.00	1440.00	18	1,364	1.32%
2023/11/29	127	1477.56	59	1499.41	1455.00	68	1,355	5.02%	大買/
2023/11/28	35	1484.57	13	1468.85	1490.00	22	1,342	1.64%
2023/11/27	32	1439.84	11	1457.27	1425.00	21	1,333	1.58%
2023/11/24	0	0.00	18	1505.00	1450.00	-18	1,337	-1.35%
2023/11/23	173	1523.67	14	1527.86	1505.00	159	1,349	11.78%	大買/鉅額交易
2023/11/22	73	1484.66	22	1480.23	1495.00	51	1,346	3.79%
2023/11/21	32	1495.94	6	1496.67	1495.00	26	1,341	1.94%
2023/11/20	28	1492.86	11	1521.36	1490.00	17	1,337	1.27%
2023/11/17	19	1526.05	16	1561.25	1525.00	3	1,325	0.23%
2023/11/16	2	1495.00	25	1506.60	1550.00	-23	1,314	-1.75%
2023/11/15	29	1566.03	52	1545.19	1500.00	-23	1,301	-1.77%
2023/11/14	32	1556.09	135	1541.63	1540.00	-103	1,279	-8.05%	大賣/鉅額交易
2023/11/13	23	1433.04	42	1441.79	1445.00	-19	1,246	-1.52%
2023/11/10	136	1369.52	25	1369.60	1390.00	111	1,228	9.04%	大買/鉅額交易
2023/11/09	54	1390.46	48	1391.04	1360.00	6	1,218	0.49%
2023/11/08	0	0.00	52	1348.46	1370.00	-52	1,191	-4.36%
2023/11/07	7	1320.71	5	1330.00	1350.00	2	1,195	0.17%
2023/11/06	72	1280.90	0	0.00	1310.00	72	1,198	6.01%
2023/11/03	13	1239.62	13	1319.62	1235.00	0	1,179	0.00%
2023/11/02	29	1329.48	22	1336.36	1315.00	7	1,155	0.61%
2023/11/01	3	1308.33	1.2	1294.14	1310.00	1.8	1,137	0.16%
2023/10/31	31	1317.58	107	1352.29	1315.00	-76	1,125	-6.75%	大賣/
2023/10/30	39	1331.03	101	1362.48	1345.00	-62	1,110	-5.58%	大賣/
2023/10/27	38	1264.47	29	1266.03	1270.00	9	1,077	0.83%
2023/10/26	8	1261.88	109	1260.96	1240.00	-101	1,071	-9.43%	大賣/鉅額交易
2023/10/25	118	1380.34	194	1377.42	1325.00	-76	1,055	-7.20%	大買/大賣/
2023/10/24	32	1262.19	119	1265.80	1270.00	-87	1,018	-8.54%	大賣/
2023/10/23	9	1208.89	19	1242.37	1210.00	-10	1,010	-0.99%
2023/10/20	8	1236.25	182	1248.05	1265.00	-174	1,006	-17.29%	大賣/鉅額交易
2023/10/19	8	1205.00	6	1224.17	1230.00	2	984	0.20%
2023/10/18	49	1221.94	7	1214.29	1210.00	42	993	4.23%
2023/10/17	8	1239.38	7	1238.57	1200.00	1	992	0.10%
2023/10/16	29	1204.14	91	1199.12	1200.00	-62	1,009	-6.14%
2023/10/13	48	1240.94	5	1254.00	1235.00	43	1,001	4.29%
2023/10/12	0	0.00	2	1270.00	1250.00	-2	990	-0.20%
2023/10/11	59	1272.54	66	1276.29	1280.00	-7	980	-0.71%
2023/10/06	14	1260.00	15	1292.33	1250.00	-1	975	-0.10%
2023/10/05	3	1288.33	37	1264.19	1290.00	-34	977	-3.48%
2023/10/04	52	1167.98	148	1199.66	1235.00	-96	948	-10.12%	大賣/
2023/10/03	2	1140.00	11	1159.55	1165.00	-9	924	-0.97%
2023/10/02	34	1165.44	9	1180.00	1135.00	25	912	2.74%
2023/09/28	55	1182.55	25	1169.20	1155.00	30	899	3.34%
2023/09/27	27	1152.59	7	1164.29	1170.00	20	898	2.23%
2023/09/26	12	1165.83	1	1195.00	1160.00	11	898	1.22%
2023/09/25	106	1188.07	33	1194.39	1200.00	73	892	8.18%	大買/
2023/09/22	141	1123.65	119	1169.24	1185.00	22	878	2.50%	大買/大賣/
2023/09/21	48	1134.79	87	1117.07	1115.00	-39	861	-4.53%
2023/09/20	10	1170.00	11	1165.00	1165.00	-1	851	-0.12%
2023/09/19	24	1244.17	50	1237.10	1235.00	-26	851	-3.05%
2023/09/18	94	1276.86	90	1270.56	1265.00	4	834	0.48%
2023/09/15	46	1215.00	23	1202.17	1200.00	23	801	2.87%
2023/09/14	14	1099.29	2	1085.00	1105.00	12	770	1.56%
2023/09/13	0	0.00	5	1035.00	1045.00	-5	757	-0.66%
2023/09/12	2	1000.00	0	0.00	1005.00	2	751	0.27%
2023/09/11	12	1022.08	0	0.00	1005.00	12	758	1.58%
2023/09/08	16	1016.25	16	1028.13	1035.00	0	756	0.00%
2023/09/07	4	1030.00	18	1031.39	1030.00	-14	760	-1.84%
2023/09/06	19	1033.16	18	1036.11	1025.00	1	755	0.13%
2023/09/05	9	1030.56	34	1029.71	1030.00	-25	753	-3.32%
2023/09/04	2	992.50	0	0.00	984.00	2	743	0.27%
2023/09/01	10	994.70	3	999.00	981.00	7	747	0.94%
2023/08/31	17	978.65	25	980.36	983.00	-8	743	-1.08%
2023/08/30	0	0.00	15	983.27	965.00	-15	738	-2.03%
2023/08/29	0	0.00	50	969.22	968.00	-50	731	-6.84%
2023/08/28	57	912.89	17	924.41	934.00	40	713	5.61%
2023/08/25	1	870.00	45	884.76	870.00	-44	715	-6.15%
2023/08/24	12	917.33	31	919.45	918.00	-19	736	-2.58%
2023/08/23	0	0.00	20	892.95	892.00	-20	746	-2.68%
2023/08/22	27	895.70	0	0.00	896.00	27	755	3.57%
2023/08/21	7	905.14	19	905.26	905.00	-12	765	-1.57%
2023/08/18	5	902.60	23	901.00	900.00	-18	772	-2.33%
2023/08/17	23	893.00	6	879.50	902.00	17	789	2.15%
2023/08/16	7	867.43	14	875.64	878.00	-7	796	-0.88%
2023/08/15	8	866.13	18	859.50	872.00	-10	809	-1.24%
2023/08/14	0	0.00	16	843.63	850.00	-16	819	-1.95%
2023/08/11	20	852.10	18	862.83	848.00	2	834	0.24%
2023/08/10	38	903.24	26	903.62	863.00	12	835	1.44%
2023/08/09	4	953.00	0	0.00	954.00	4	832	0.48%
2023/08/08	2	956.00	10	956.60	942.00	-8	863	-0.93%
2023/08/07	0	0.00	20	972.55	977.00	-20	871	-2.29%
2023/08/04	26	971.23	4	960.00	975.00	22	875	2.51%
2023/08/02	17	978.41	38	969.66	953.00	-21	874	-2.40%
2023/07/31	4	997.00	13	1002.69	983.00	-9	878	-1.02%
2023/07/28	23	980.43	10	968.40	995.00	13	875	1.48%
2023/07/27	24	972.04	24	975.75	965.00	0	873	0.00%
2023/07/26	14	951.14	18	979.06	930.00	-4	870	-0.46%
2023/07/25	20	987.25	34	998.59	990.00	-14	859	-1.63%
2023/07/24	20	952.40	8	950.38	945.00	12	853	1.41%
2023/07/21	0	0.00	10	939.10	967.00	-10	852	-1.17%
2023/07/20	19	985.84	10	1036.50	985.00	9	850	1.06%
2023/07/19	23	1046.30	29	1067.59	1035.00	-6	843	-0.71%
2023/07/18	4	1002.50	9	1002.22	1005.00	-5	834	-0.60%
2023/07/17	2	993.00	10	998.60	995.00	-8	835	-0.96%
2023/07/14	0	0.00	7	1002.86	1005.00	-7	841	-0.83%
2023/07/13	6	982.67	2	981.50	975.00	4	840	0.48%
2023/07/12	28	1010.43	6	1030.83	998.00	22	832	2.64%
2023/07/11	11	1061.36	20	1042.00	1030.00	-9	830	-1.08%
2023/07/10	1	1095.00	4	1078.75	1060.00	-3	830	-0.36%
2023/07/07	0	0.00	11	1060.00	1065.00	-11	836	-1.31%
2023/07/06	1	1060.00	0	0.00	1075.00	1	854	0.12%
2023/07/05	15	1079.00	6	1077.50	1070.00	9	865	1.04%
2023/07/03	0	0.00	2	1065.00	1055.00	-2	891	-0.22%
2023/06/30	4	1030.00	2	1055.00	1055.00	2	892	0.22%
2023/06/29	0	0.00	23	1052.17	1045.00	-23	900	-2.56%
2023/06/28	0	0.00	8	1026.88	1025.00	-8	903	-0.89%
2023/06/27	39	1047.95	25	1055.00	1020.00	14	901	1.55%
2023/06/26	3	1085.00	54	1090.74	1090.00	-51	885	-5.76%
2023/06/21	0	0.00	6	1138.33	1135.00	-6	887	-0.68%
2023/06/20	1	1155.00	1	1175.00	1170.00	0	892	0.00%
2023/06/19	6	1200.00	1	1185.00	1180.00	5	898	0.56%
2023/06/16	2	1222.50	3	1228.33	1215.00	-1	909	-0.11%
2023/06/15	53	1248.77	5	1252.00	1230.00	48	923	5.19%
2023/06/14	1	1225.00	7	1232.86	1245.00	-6	954	-0.63%
2023/06/13	51	1199.51	1	1215.00	1225.00	50	974	5.13%
2023/06/12	3	1128.33	0	0.00	1150.00	3	982	0.31%
2023/06/09	0	0.00	10	1135.50	1125.00	-10	997	-1.00%
2023/06/08	0	0.00	11	1160.46	1140.00	-11	1,022	-1.08%
2023/06/07	19	1190.00	7	1176.43	1185.00	12	1,066	1.12%
2023/06/06	0	0.00	1	1130.00	1170.00	-1	1,093	-0.09%
2023/06/05	0	0.00	3	1170.00	1160.00	-3	1,097	-0.27%
2023/06/02	15	1179.33	9.5	1176.81	1180.00	5.5	1,097	0.50%
2023/06/01	3	1153.33	7	1165.71	1155.00	-4	1,098	-0.36%
2023/05/31	5	1166.00	3	1171.67	1175.00	2	1,103	0.18%
2023/05/30	0	0.00	11	1240.91	1170.00	-11	1,091	-1.01%
2023/05/29	33	1295.00	3	1305.00	1300.00	30	1,073	2.79%
2023/05/26	1	1250.00	100	1249.20	1245.00	-99	1,071	-9.24%
2023/05/25	13	1246.54	24.9	1244.47	1225.00	-11.9	1,088	-1.09%
2023/05/24	5	1230.00	16	1245.00	1245.00	-11	1,092	-1.01%
2023/05/23	14	1294.64	19	1287.11	1280.00	-5	1,112	-0.45%
2023/05/22	12	1230.00	12	1234.58	1250.00	0	1,107	0.00%
2023/05/19	9	1223.33	0	0.00	1230.00	9	1,100	0.82%
2023/05/18	27	1215.93	35	1191.43	1180.00	-8	1,090	-0.73%
2023/05/17	1	1170.00	13	1192.31	1175.00	-12	1,080	-1.11%
2023/05/16	0	0.00	30	1203.33	1200.00	-30	1,071	-2.80%
2023/05/15	30	1172.50	30	1163.67	1160.00	0	1,068	0.00%
2023/05/12	52	1148.27	34	1137.06	1170.00	18	1,063	1.69%
2023/05/11	34	1109.71	70	1109.36	1110.00	-36	1,039	-3.46%
2023/05/10	4	1085.00	10	1094.50	1080.00	-6	1,047	-0.57%
2023/05/09	1	1110.00	3	1113.33	1110.00	-2	1,049	-0.19%
2023/05/08	12	1162.08	5	1130.00	1125.00	7	1,054	0.66%
2023/05/05	44	1133.18	0	0.00	1140.00	44	1,065	4.13%
2023/05/04	3	1100.00	9	1112.22	1090.00	-6	1,074	-0.56%
2023/05/03	24	1111.88	14	1116.79	1110.00	10	1,091	0.92%
2023/05/02	0	0.00	23	1164.35	1155.00	-23	1,105	-2.08%
2023/04/28	0	0.00	6	1135.00	1135.00	-6	1,110	-0.54%
2023/04/27	19	1088.16	2	1100.00	1110.00	17	1,109	1.53%
2023/04/26	27	1093.70	24.1	1106.28	1120.00	2.9	1,114	0.26%
2023/04/25	15	1149.00	12	1133.33	1115.00	3	1,114	0.27%
2023/04/24	4	1160.00	20	1173.75	1190.00	-16	1,119	-1.43%
2023/04/21	47	1174.15	38	1203.55	1170.00	9	1,126	0.80%
2023/04/20	0	0.00	6	1231.67	1225.00	-6	1,124	-0.53%
2023/04/19	110	1249.82	5	1251.00	1240.00	105	1,145	9.17%	大買/鉅額交易
2023/04/18	2	1275.00	16	1270.94	1270.00	-14	1,148	-1.22%
2023/04/17	2	1280.00	9	1281.11	1270.00	-7	1,156	-0.61%
2023/04/14	19	1328.42	9	1322.22	1335.00	10	1,169	0.86%
2023/04/13	41	1278.29	15	1329.33	1275.00	26	1,164	2.23%
2023/04/12	9	1309.44	16	1297.50	1310.00	-7	1,157	-0.60%
2023/04/11	12	1299.17	16	1303.44	1330.00	-4	1,148	-0.35%
2023/04/10	42	1210.00	37	1203.11	1210.00	5	1,136	0.44%
2023/04/07	23	1153.91	13	1166.54	1175.00	10	1,125	0.89%
2023/04/06	57	1092.19	45	1101.22	1125.00	12	1,113	1.08%
2023/03/31	2	1135.00	2	1145.00	1145.00	0	1,092	0.00%
2023/03/30	30	1165.67	40	1159.13	1145.00	-10	1,095	-0.91%
2023/03/29	8	1112.50	21	1126.67	1125.00	-13	1,097	-1.18%
2023/03/28	50	1155.30	32	1183.28	1155.00	18	1,094	1.64%
2023/03/27	3	1206.67	22.2	1195.85	1190.00	-19.2	1,089	-1.77%
2023/03/24	40	1216.38	41	1224.27	1210.00	-1	1,098	-0.09%
2023/03/23	10	1197.50	21	1221.67	1205.00	-11	1,093	-1.01%
2023/03/22	0	0.00	8	1208.13	1195.00	-8	1,091	-0.73%
2023/03/21	11	1216.82	11	1273.18	1190.00	0	1,084	0.00%
2023/03/20	16	1245.00	12	1288.75	1260.00	4	1,071	0.37%
2023/03/17	29.4	1238.81	30	1224.17	1265.00	-0.6	1,060	-0.06%
2023/03/16	38	1136.45	47	1135.85	1165.00	-9	1,025	-0.88%
2023/03/15	34	1120.15	38	1126.32	1095.00	-4	1,011	-0.40%
2023/03/14	120	1103.21	28	1108.93	1090.00	92	1,014	9.07%	大買/
2023/03/13	47	1070.96	11	1060.91	1095.00	36	1,015	3.55%
2023/03/10	76	1090.00	32	1102.66	1095.00	44	1,009	4.36%
2023/03/09	27	1024.82	1	1030.00	1045.00	26	996	2.61%
2023/03/08	17	948.65	17	945.47	951.00	0	1,012	0.00%
2023/03/07	12	959.58	12	948.58	961.00	0	1,016	0.00%
2023/03/06	2	952.50	7	961.86	955.00	-5	1,022	-0.49%
2023/03/03	14.7	954.54	34	979.29	954.00	-19.3	1,032	-1.87%
2023/03/02	17	990.47	6	998.67	980.00	11	1,033	1.06%
2023/03/01	5	984.40	3	987.67	996.00	2	1,041	0.19%
2023/02/24	9	1000.11	10	992.60	991.00	-1	1,045	-0.10%
2023/02/23	82	1018.11	8	997.25	1015.00	74	1,046	7.07%
2023/02/22	22	980.32	20	977.15	972.00	2	1,064	0.19%
2023/02/21	1	999.00	9	995.11	1005.00	-8	1,074	-0.74%
2023/02/20	13	946.46	0	0.00	950.00	13	1,068	1.22%
2023/02/16	2	915.50	0	0.00	920.00	2	1,128	0.18%
2023/02/15	0	0.00	8	891.63	892.00	-8	1,161	-0.69%
2023/02/14	3	919.00	23	909.78	892.00	-20	1,195	-1.67%
2023/02/13	34	916.68	29	912.83	902.00	5	1,204	0.42%
2023/02/10	27	953.67	9	978.56	948.00	18	1,213	1.48%
2023/02/09	0	0.00	6	988.67	994.00	-6	1,212	-0.50%
2023/02/08	13	961.85	91	976.21	1010.00	-78	1,210	-6.44%
2023/02/07	8	946.38	10	936.20	949.00	-2	1,200	-0.17%
2023/02/06	0	0.00	3	935.67	917.00	-3	1,204	-0.25%
2023/02/03	26	956.35	14	957.00	964.00	12	1,202	1.00%
2023/02/02	10	927.70	11	928.91	961.00	-1	1,193	-0.08%
2023/02/01	24	903.42	32	912.38	908.00	-8	1,188	-0.67%
2023/01/31	16	890.75	9	890.56	893.00	7	1,185	0.59%
2023/01/30	8	870.00	0	0.00	888.00	8	1,176	0.68%
2023/01/17	4	804.25	13	807.15	808.00	-9	1,174	-0.77%
2023/01/13	31	791.03	19	783.63	777.00	12	1,169	1.03%
2023/01/12	32	808.75	28	809.21	792.00	4	1,166	0.34%
2023/01/11	19	800.37	5	791.80	805.00	14	1,157	1.21%
2023/01/10	49	786.59	21	791.67	799.00	28	1,157	2.42%
2023/01/09	45	795.24	32	796.47	785.00	13	1,149	1.13%
2023/01/06	2	769.00	7	757.71	771.00	-5	1,136	-0.44%
2023/01/05	35	755.14	14	758.57	754.00	21	1,130	1.86%
2023/01/04	61	740.80	39	750.05	750.00	22	1,122	1.96%
2023/01/03	5	702.20	1	711.00	714.00	4	1,104	0.36%
2022/12/30	1	696.00	16	681.25	670.00	-15	1,110	-1.35%
2022/12/29	2	685.00	11	681.18	681.00	-9	1,115	-0.81%
2022/12/28	7	697.86	6	707.83	687.00	1	1,135	0.09%
2022/12/27	9	719.67	2	719.50	718.00	7	1,140	0.61%
2022/12/22	31	717.68	0	0.00	716.00	31	1,149	2.70%
2022/12/21	33	702.88	13.5	701.19	704.00	19.5	1,150	1.70%
2022/12/20	3	681.33	16	697.19	683.00	-13	1,144	-1.14%
2022/12/19	7	712.71	14	711.50	707.00	-7	1,148	-0.61%
2022/12/16	22	704.32	13	694.77	717.00	9	1,159	0.78%
2022/12/15	35	714.49	29	712.14	711.00	6	1,157	0.52%
2022/12/14	0	0.00	4	717.00	723.00	-4	1,159	-0.35%
2022/12/13	13	710.15	4	708.25	701.00	9	1,170	0.77%
2022/12/12	3	701.00	19	695.00	711.00	-16	1,170	-1.37%
2022/12/09	11	714.82	5	710.60	713.00	6	1,167	0.51%
2022/12/08	29	707.07	0	0.00	704.00	29	1,163	2.49%
2022/12/07	0	0.00	37.8	710.31	706.00	-37.8	1,162	-3.25%
2022/12/06	38	736.00	0	0.00	733.00	38	1,152	3.30%
2022/12/05	5	774.40	28	784.25	773.00	-23	1,129	-2.04%
2022/12/02	40	786.75	0	0.00	785.00	40	1,115	3.58%
2022/12/01	58	771.41	0	0.00	770.00	58	1,099	5.28%
2022/11/30	12	741.00	13.5	740.39	741.00	-1.5	1,067	-0.14%
2022/11/28	13	749.92	18	751.39	747.00	-5	1,019	-0.49%
2022/11/25	26	755.08	17	753.35	751.00	9	1,018	0.88%
2022/11/24	3	733.00	3	728.00	749.00	0	1,010	0.00%
2022/11/23	1	741.00	6	731.33	719.00	-5	1,016	-0.49%
2022/11/22	46	736.35	12	731.92	732.00	34	1,012	3.36%
2022/11/18	18	755.44	26	753.15	741.00	-8	1,002	-0.80%
2022/11/17	5	747.80	5	735.00	734.00	0	961	0.00%
2022/11/16	17	724.12	1	720.00	738.00	16	937	1.71%
2022/11/15	2	725.50	8	734.63	732.00	-6	919	-0.65%
2022/11/11	38	638.71	39	643.23	649.00	-1	855	-0.12%
2022/11/10	63	613.70	21	618.71	601.00	42	827	5.08%
2022/11/08	0	0.00	14	633.93	625.00	-14	809	-1.73%
2022/11/04	3	599.00	17	596.59	599.00	-14	805	-1.74%
2022/11/03	3	599.00	8	603.75	602.00	-5	814	-0.61%
2022/11/02	43	602.30	21	605.86	610.00	22	817	2.69%
2022/11/01	1	582.00	31	582.23	581.00	-30	806	-3.72%
2022/10/28	8	582.38	4	582.75	588.00	4	799	0.50%
2022/10/27	20	571.85	56	588.70	597.00	-36	785	-4.58%
2022/10/26	14	567.14	0	0.00	547.00	14	766	1.83%
2022/10/25	28	565.89	2	590.00	555.00	26	758	3.43%
2022/10/24	11	608.00	31	607.42	596.00	-20	755	-2.65%
2022/10/21	13	594.85	1	594.00	579.00	12	758	1.58%
2022/10/20	2	598.00	0	0.00	610.00	2	754	0.27%
2022/10/19	12	621.17	12	624.83	616.00	0	750	0.00%
2022/10/18	26	610.73	15	613.67	622.00	11	738	1.49%
2022/10/17	33	611.21	14	618.93	633.00	19	729	2.60%
2022/10/14	2	649.00	21	648.62	639.00	-19	726	-2.61%
2022/10/13	14	641.36	2	635.00	626.00	12	722	1.66%
2022/10/12	0	0.00	10	638.40	645.00	-10	717	-1.39%
2022/10/11	2	669.50	6	658.67	652.00	-4	715	-0.56%
2022/10/07	6	716.33	12	717.25	713.00	-6	715	-0.84%
2022/10/06	3	741.00	18	735.00	737.00	-15	709	-2.11%
2022/10/05	6	736.67	17	735.47	736.00	-11	721	-1.52%
2022/10/04	0	0.00	14	702.71	704.00	-14	716	-1.95%
2022/10/03	2	658.50	15	664.67	665.00	-13	710	-1.83%
2022/09/30	0	0.00	4	648.00	664.00	-4	709	-0.56%
2022/09/29	0	0.00	12	655.00	646.00	-12	709	-1.69%
2022/09/28	29	653.38	44	652.98	641.00	-15	710	-2.11%
2022/09/27	19	676.26	9	676.00	678.00	10	709	1.41%
2022/09/26	17	681.71	61	685.02	670.00	-44	708	-6.21%
2022/09/23	19	705.74	37	715.86	706.00	-18	706	-2.55%
2022/09/22	3	737.00	8	749.75	748.00	-5	695	-0.72%
2022/09/21	5	764.20	6	754.17	752.00	-1	692	-0.14%
2022/09/20	35	766.74	35	769.66	757.00	0	696	0.00%
2022/09/19	2	790.50	0	0.00	795.00	2	691	0.29%
2022/09/16	2	810.00	10	815.70	805.00	-8	701	-1.14%
2022/09/15	6	828.17	13	829.69	821.00	-7	706	-0.99%
2022/09/14	21	827.71	13	822.38	833.00	8	716	1.12%
2022/09/13	0	0.00	2.2	855.88	859.00	-2.2	715	-0.30%
2022/09/12	9	854.11	7	851.14	851.00	2	718	0.28%
2022/09/07	5	820.00	12	824.75	817.00	-7	724	-0.97%
2022/09/06	0	0.00	9	834.78	831.00	-9	719	-1.25%
2022/09/05	17	843.82	15	850.93	840.00	2	728	0.27%
2022/09/02	4	899.50	4	880.50	872.00	0	726	0.00%
2022/09/01	6	902.83	8	901.88	890.00	-2	725	-0.28%
2022/08/31	4	934.75	8	931.00	935.00	-4	721	-0.55%
2022/08/30	3	929.00	21	942.67	918.00	-18	724	-2.49%
2022/08/29	25	963.40	13	967.15	962.00	12	712	1.68%
2022/08/26	7	1010.00	8	985.00	990.00	-1	712	-0.14%
2022/08/25	0	0.00	4	969.00	960.00	-4	706	-0.57%
2022/08/23	0	0.00	2	968.00	967.00	-2	723	-0.28%
2022/08/19	26	991.50	8	997.00	1000.00	18	732	2.46%
2022/08/18	27	975.48	6	974.67	978.00	21	732	2.87%
2022/08/17	2	979.50	16	968.75	983.00	-14	730	-1.92%
2022/08/16	0	0.00	13	980.08	980.00	-13	728	-1.78%
2022/08/15	0	0.00	31	969.19	977.00	-31	720	-4.30%
2022/08/12	101	911.54	22	911.14	913.00	79	705	11.20%	大買/
2022/08/11	0	0.00	16	912.31	909.00	-16	691	-2.32%
2022/08/10	23	921.43	9	943.00	908.00	14	698	2.00%
2022/08/09	7	957.14	13	955.08	971.00	-6	692	-0.87%
2022/08/08	7	961.86	6	971.17	977.00	1	692	0.14%
2022/08/05	17	982.76	9	976.00	961.00	8	714	1.12%
2022/08/04	10	952.50	10	963.50	967.00	0	726	0.00%
2022/08/03	2	965.50	24	967.25	963.00	-22	728	-3.02%
2022/08/02	12	968.83	8	967.88	971.00	4	739	0.54%
2022/08/01	11	983.36	11	992.73	993.00	0	749	0.00%
2022/07/29	2	999.00	26	1002.77	973.00	-24	757	-3.17%
2022/07/28	9	1026.78	13	997.08	994.00	-4	767	-0.52%
2022/07/27	12	1020.00	4	1027.50	1030.00	8	772	1.04%
2022/07/26	1	1035.00	3	1045.00	1025.00	-2	770	-0.26%
2022/07/22	9	1103.89	6	1098.33	1095.00	3	787	0.38%
2022/07/21	7	1104.29	14	1098.57	1120.00	-7	797	-0.88%
2022/07/20	0	0.00	10	1082.00	1070.00	-10	802	-1.25%
2022/07/18	4	1046.25	31	1046.45	1070.00	-27	810	-3.33%
2022/07/15	11	994.18	16	1020.75	1030.00	-5	808	-0.62%
2022/07/14	0	0.00	5	957.20	1015.00	-5	804	-0.62%
2022/07/13	76	979.83	39	984.15	993.00	37	796	4.64%
2022/07/12	33	941.79	17	926.65	911.00	16	781	2.05%
2022/07/11	5	998.20	2	1017.50	995.00	3	774	0.39%
2022/07/08	10	1042.50	9	1060.00	1055.00	1	774	0.13%
2022/07/07	0	0.00	17	1008.35	1040.00	-17	783	-2.17%
2022/07/06	12	1016.08	6	1004.00	985.00	6	780	0.77%
2022/07/05	18	1060.83	7	1038.57	1045.00	11	780	1.41%
2022/07/04	7	1035.00	7	1045.00	1045.00	0	774	0.00%
2022/07/01	10	1084.50	9	1092.22	1035.00	1	766	0.13%
2022/06/30	9	1130.56	9	1136.67	1115.00	0	758	0.00%
2022/06/29	9	1163.89	8	1146.25	1145.00	1	758	0.13%
2022/06/28	17	1185.88	22	1173.64	1195.00	-5	751	-0.67%
2022/06/27	21	1223.10	38	1219.34	1205.00	-17	750	-2.27%
2022/06/24	0	0.00	58	1199.14	1200.00	-58	742	-7.81%
2022/06/23	23	1129.35	2	1137.50	1125.00	21	731	2.87%
2022/06/21	0	0.00	9	1218.33	1230.00	-9	719	-1.25%
2022/06/20	4	1233.75	0	0.00	1200.00	4	718	0.56%
2022/06/15	8	1332.50	0	0.00	1320.00	8	702	1.14%
2022/06/14	5	1295.00	24	1299.17	1300.00	-19	711	-2.67%
2022/06/13	6	1335.83	4	1330.00	1350.00	2	704	0.28%
2022/06/10	0	0.00	7	1394.29	1385.00	-7	702	-1.00%
2022/06/09	11	1440.46	7	1441.43	1435.00	4	700	0.57%
2022/06/08	19	1447.90	17	1427.65	1435.00	2	703	0.28%
2022/06/07	13	1410.77	11	1407.75	1405.00	2	699	0.28%
2022/06/06	18	1371.94	7	1364.29	1380.00	11	696	1.58%
2022/06/02	6	1379.17	8	1373.13	1385.00	-2	692	-0.29%
2022/06/01	17	1387.94	24	1367.29	1365.00	-7	691	-1.01%
2022/05/31	19	1336.32	4	1340.00	1370.00	15	686	2.18%
2022/05/30	2	1315.00	4	1312.50	1310.00	-2	686	-0.29%
2022/05/27	21	1300.00	0	0.00	1300.00	21	680	3.08%
2022/05/26	11	1285.91	7	1291.43	1280.00	4	681	0.59%
2022/05/25	2	1295.00	18	1308.06	1285.00	-16	678	-2.36%
2022/05/24	18	1294.17	11	1298.64	1280.00	7	675	1.04%
2022/05/23	2	1415.00	12	1356.67	1320.00	-10	668	-1.50%
2022/05/20	2	1405.00	6	1410.00	1405.00	-4	662	-0.60%
2022/05/19	8	1380.00	15	1393.00	1405.00	-7	656	-1.07%
2022/05/18	22	1385.46	13	1391.92	1405.00	9	651	1.38%
2022/05/17	15	1336.33	6	1336.67	1350.00	9	643	1.40%
2022/05/16	8	1298.75	15	1293.33	1300.00	-7	645	-1.08%
2022/05/13	45	1291.00	16	1310.63	1245.00	29	642	4.51%
2022/05/12	33	1329.24	7	1300.71	1355.00	26	629	4.13%
2022/05/11	6	1366.67	10	1381.00	1375.00	-4	644	-0.62%
2022/05/10	87	1323.79	18	1336.11	1360.00	69	648	10.64%
2022/05/09	19	1291.58	7	1300.00	1300.00	12	645	1.86%
2022/05/06	91	1336.48	17	1333.53	1360.00	74	635	11.65%
2022/05/05	22	1491.36	70	1440.64	1395.00	-48	624	-7.69%
2022/05/04	27	1447.22	88	1439.21	1420.00	-61	608	-10.02%
2022/05/03	2	1425.00	12	1433.33	1440.00	-10	598	-1.67%
2022/04/29	8	1415.63	19	1428.42	1425.00	-11	600	-1.83%
2022/04/28	16	1316.25	21	1394.29	1400.00	-5	599	-0.83%
2022/04/27	45	1319.33	33	1326.82	1350.00	12	598	2.01%
2022/04/26	34	1420.44	28	1418.21	1400.00	6	586	1.02%
2022/04/25	14	1452.14	2	1482.50	1450.00	12	576	2.08%
2022/04/22	1	1550.00	8	1550.63	1550.00	-7	564	-1.24%
2022/04/21	6	1599.17	4	1577.50	1620.00	2	565	0.35%
2022/04/20	7	1601.43	17	1582.35	1580.00	-10	561	-1.78%
2022/04/19	19	1559.47	29	1550.52	1565.00	-10	558	-1.79%
2022/04/18	20	1511.75	25	1509.00	1520.00	-5	560	-0.89%
2022/04/15	79	1529.62	9	1505.56	1480.00	70	560	12.50%
2022/04/14	31	1622.90	7	1630.00	1605.00	24	553	4.34%
2022/04/13	25	1639.60	10	1663.00	1685.00	15	550	2.72%
2022/04/12	10	1679.50	12	1712.92	1710.00	-2	549	-0.36%
2022/04/11	9	1721.67	9	1738.33	1685.00	0	550	0.00%
2022/04/08	6	1754.17	5	1808.00	1745.00	1	549	0.18%
2022/04/07	8.3	1817.81	20	1827.25	1800.00	-11.7	548	-2.13%
2022/04/06	8	1866.25	4	1907.50	1870.00	4	551	0.72%
2022/04/01	1	1905.00	4	1882.50	1900.00	-3	557	-0.54%
2022/03/31	3	2008.33	9	1987.22	1945.00	-6	554	-1.08%
2022/03/30	20	2008.00	16	2017.81	2000.00	4	561	0.71%
2022/03/29	8	1895.00	4	1892.50	1935.00	4	548	0.73%
2022/03/28	14	1864.29	7	1872.14	1870.00	7	546	1.28%
2022/03/25	32	1952.81	26	1956.92	1945.00	6	545	1.10%
2022/03/24	1	1865.00	3	1871.67	1880.00	-2	540	-0.37%
2022/03/23	10	1871.50	10	1864.50	1905.00	0	543	0.00%
2022/03/22	9	1837.78	2.1	1846.89	1850.00	6.9	543	1.28%
2022/03/21	2	1832.50	2	1830.00	1830.00	0	543	0.00%
2022/03/18	14	1840.00	7	1852.86	1845.00	7	550	1.27%
2022/03/17	44	1872.27	28	1866.96	1845.00	16	554	2.88%
2022/03/16	20	1792.00	17	1774.12	1800.00	3	547	0.55%
2022/03/15	4	1758.75	23	1707.61	1735.00	-19	550	-3.45%
2022/03/14	9	1760.56	7	1787.14	1805.00	2	557	0.36%
2022/03/11	65	1806.69	11	1787.27	1780.00	54	568	9.50%
2022/03/10	28	1791.61	12	1772.50	1760.00	16	561	2.85%
2022/03/09	8	1685.00	7	1690.00	1690.00	1	557	0.18%
2022/03/08	2	1630.00	5	1649.00	1630.00	-3	560	-0.53%
2022/03/07	10	1696.50	13	1666.15	1655.00	-3	566	-0.53%
2022/03/04	6	1830.00	7	1823.57	1780.00	-1	573	-0.17%
2022/03/03	13	1877.31	9	1856.67	1900.00	4	569	0.70%
2022/03/02	18	1790.28	4	1787.50	1820.00	14	564	2.48%
2022/03/01	11	1790.46	20	1787.25	1760.00	-9	569	-1.58%
2022/02/25	6	1732.50	13	1728.46	1700.00	-7	577	-1.21%
2022/02/24	10	1708.50	8	1698.13	1710.00	2	584	0.34%
2022/02/23	5	1734.00	6	1746.67	1750.00	-1	590	-0.17%
2022/02/22	4	1748.75	1	1715.00	1710.00	3	607	0.49%
2022/02/21	25	1808.00	2	1825.00	1800.00	23	609	3.78%
2022/02/18	14	1817.14	0	0.00	1835.00	14	617	2.27%
2022/02/17	2.5	1802.00	3	1811.67	1795.00	-0.5	622	-0.08%
2022/02/16	21	1815.95	9	1854.44	1795.00	12	629	1.90%
2022/02/15	13	1814.62	12	1829.17	1810.00	1	625	0.16%
2022/02/14	15	1742.00	13	1758.46	1795.00	2	634	0.32%
2022/02/11	25	1762.20	24	1799.58	1780.00	1	639	0.16%
2022/02/10	4	1707.50	41	1705.85	1700.00	-37	624	-5.92%
2022/02/09	20	1644.75	16	1656.25	1645.00	4	616	0.65%
2022/02/08	4	1606.25	2	1605.00	1610.00	2	616	0.32%
2022/02/07	32	1577.34	0	0.00	1570.00	32	616	5.19%
2022/01/26	12	1577.50	6	1622.50	1550.00	6	616	0.97%
2022/01/25	66	1623.03	6	1616.67	1625.00	60	621	9.66%
2022/01/24	2	1607.50	6	1591.67	1605.00	-4	622	-0.64%
2022/01/21	24	1616.04	12	1626.25	1645.00	12	627	1.91%
2022/01/20	33	1612.73	30	1625.33	1585.00	3	628	0.48%
2022/01/19	6	1565.83	1	1560.00	1580.00	5	622	0.80%
2022/01/18	6	1551.67	28	1554.29	1545.00	-22	626	-3.51%
2022/01/17	0	0.00	25	1518.60	1525.00	-25	634	-3.94%
2022/01/14	34	1510.74	34	1498.38	1545.00	0	647	0.00%
2022/01/13	1	1550.00	20	1548.75	1550.00	-19	663	-2.86%
2022/01/12	10	1605.00	2	1570.00	1570.00	8	683	1.17%
2022/01/11	21	1564.52	0	0.00	1560.00	21	702	2.99%
2022/01/10	13	1569.62	5	1566.00	1590.00	8	703	1.14%
2022/01/07	17	1542.65	2	1542.50	1555.00	15	713	2.10%
2022/01/06	0	0.00	9	1601.67	1555.00	-9	722	-1.25%
2022/01/05	16	1620.31	16	1635.31	1595.00	0	724	0.00%
2022/01/04	9	1760.56	34	1750.44	1725.00	-25	730	-3.42%
2022/01/03	6	1795.00	23	1786.96	1765.00	-17	746	-2.28%
2021/12/30	5	1814.00	1	1815.00	1820.00	4	771	0.52%
2021/12/29	12	1807.08	9	1813.89	1790.00	3	786	0.38%
2021/12/28	17	1843.53	15	1816.67	1840.00	2	792	0.25%
2021/12/27	1	1820.00	4	1811.25	1810.00	-3	804	-0.37%
2021/12/24	20	1803.25	16	1794.38	1795.00	4	815	0.49%
2021/12/23	0	0.00	3	1806.67	1790.00	-3	827	-0.36%
2021/12/22	15	1801.33	11	1790.91	1795.00	4	839	0.48%
2021/12/21	6	1769.17	4	1765.00	1765.00	2	851	0.23%
2021/12/20	13	1753.08	14	1768.57	1745.00	-1	864	-0.12%
2021/12/17	2	1835.00	5	1847.00	1815.00	-3	871	-0.34%
2021/12/16	13	1856.54	8	1855.00	1875.00	5	880	0.57%
2021/12/15	5	1815.00	5	1817.00	1805.00	0	884	0.00%
2021/12/14	11	1818.18	15	1826.67	1785.00	-4	897	-0.45%
2021/12/13	26	1844.23	11	1845.00	1885.00	15	905	1.66%
2021/12/10	15	1867.67	16	1880.63	1895.00	-1	904	-0.11%
2021/12/09	10	1839.50	9	1860.56	1865.00	1	913	0.11%
2021/12/08	16	1890.00	18	1915.56	1865.00	-2	918	-0.22%
2021/12/07	18	1916.11	26	1927.12	1900.00	-8	922	-0.87%
2021/12/06	5	2015.00	5	2007.00	2015.00	0	921	0.00%
2021/12/03	23	2008.70	5	2009.00	2000.00	18	929	1.94%
2021/12/02	57	1993.42	4	1996.26	2015.00	53	938	5.65%
2021/12/01	36	1971.39	15	1973.00	2000.00	21	943	2.23%
2021/11/30	38	1940.66	26.4	1936.35	1945.00	11.6	951	1.21%
2021/11/29	14	1849.29	8	1840.00	1855.00	6	962	0.62%
2021/11/26	10	1809.00	17	1817.65	1850.00	-7	975	-0.72%
2021/11/25	20	1846.75	68	1831.99	1810.00	-48	984	-4.88%
2021/11/24	30	1951.50	32	1961.56	1915.00	-2	984	-0.20%
2021/11/23	11	1950.00	10	1927.00	1955.00	1	970	0.10%
2021/11/22	8	1951.25	6	1958.33	1980.00	2	966	0.21%
2021/11/19	44	1907.84	27	1920.00	1900.00	17	960	1.77%
2021/11/18	4	1796.25	4	1800.00	1845.00	0	949	0.00%
2021/11/17	27	1789.63	18	1787.22	1810.00	9	945	0.95%
2021/11/16	0	0.00	5	1776.00	1780.00	-5	939	-0.53%
2021/11/15	17	1714.41	19	1745.53	1755.00	-2	936	-0.21%
2021/11/12	3	1655.00	3	1651.67	1660.00	0	935	0.00%
2021/11/11	21	1654.29	35	1679.14	1645.00	-14	938	-1.49%
2021/11/10	31	1772.74	62	1778.63	1785.00	-31	926	-3.35%
2021/11/09	43	1732.44	22	1737.73	1705.00	21	917	2.29%
2021/11/08	9	1628.33	1	1625.00	1635.00	8	913	0.88%
2021/11/05	10	1604.00	12	1660.00	1605.00	-2	925	-0.22%
2021/11/04	7	1665.00	6	1670.00	1660.00	1	926	0.11%
2021/11/03	8	1678.13	8	1651.25	1640.00	0	937	0.00%
2021/11/02	8	1673.13	19	1671.84	1640.00	-11	935	-1.18%
2021/11/01	0	0.00	12	1653.75	1670.00	-12	932	-1.29%
2021/10/29	17	1685.00	21	1654.52	1625.00	-4	945	-0.42%
2021/10/28	12	1714.58	48	1684.06	1650.00	-36	952	-3.78%
2021/10/27	54	1685.19	12	1687.08	1690.00	42	951	4.42%
2021/10/26	43	1672.79	16	1658.13	1665.00	27	959	2.81%
2021/10/25	14	1623.57	14	1661.79	1620.00	0	980	0.00%
2021/10/22	18	1701.67	12	1683.75	1680.00	6	981	0.61%
2021/10/21	50	1674.20	40	1684.88	1655.00	10	972	1.03%
2021/10/20	43	1691.40	22	1716.82	1750.00	21	961	2.18%
2021/10/19	46	1640.11	33	1622.42	1620.00	13	944	1.38%
2021/10/18	20	1550.25	24	1531.67	1545.00	-4	928	-0.43%
2021/10/15	17	1552.94	47	1540.85	1515.00	-30	933	-3.22%
2021/10/14	18	1528.06	35	1518.86	1515.00	-17	929	-1.83%
2021/10/13	24	1503.33	14	1502.14	1480.00	10	926	1.08%
2021/10/12	15	1514.00	15	1489.33	1525.00	0	927	0.00%
2021/10/08	32	1611.25	21	1621.43	1565.00	11	927	1.19%
2021/10/07	24	1569.17	23	1565.22	1565.00	1	936	0.11%
2021/10/06	0	0.00	1	1695.00	1575.00	-1	962	-0.10%
2021/10/05	11	1687.27	8	1662.50	1660.00	3	967	0.31%
2021/10/04	51	1661.08	39	1677.69	1690.00	12	960	1.25%
2021/10/01	24	1702.50	47	1685.85	1705.00	-23	943	-2.44%
2021/09/30	14	1672.86	41	1709.51	1670.00	-27	933	-2.89%
2021/09/29	72	1746.74	13	1744.23	1735.00	59	915	6.45%
2021/09/28	62	1801.37	41	1791.46	1775.00	21	905	2.32%
2021/09/27	75	1825.67	14	1871.79	1830.00	61	902	6.76%
2021/09/24	42	1894.05	46	1909.35	1875.00	-4	889	-0.45%
2021/09/23	57	1949.91	39	1961.03	1930.00	18	877	2.05%
2021/09/22	121	1980.33	67	1965.75	1995.00	54	868	6.22%	大買/
2021/09/17	29	1999.31	71	2005.78	2015.00	-42	873	-4.81%
2021/09/16	15	1995.00	68	2040.29	1960.00	-53	859	-6.17%
2021/09/15	24	2056.25	28	2044.82	2065.00	-4	847	-0.47%
2021/09/14	43	2078.49	40	2111.63	2100.00	3	849	0.35%
2021/09/13	6	2155.83	28	2216.25	2130.00	-22	841	-2.61%
2021/09/10	58	2310.52	40	2327.13	2365.00	18	830	2.17%
2021/09/09	46	2203.91	37	2213.11	2280.00	9	823	1.09%
2021/09/08	19	2153.95	38	2154.74	2135.00	-19	813	-2.34%
2021/09/07	14	2163.57	16	2198.75	2165.00	-2	804	-0.25%
2021/09/06	18	2269.44	95	2260.16	2205.00	-77	798	-9.64%
2021/09/03	23	2374.35	155	2342.13	2285.00	-132	808	-16.32%	大賣/鉅額交易
2021/09/02	49	2321.63	38	2355.92	2285.00	11	793	1.39%
2021/09/01	20	2141.75	36	2219.17	2260.00	-16	772	-2.07%
2021/08/31	29	2078.79	26	2061.73	2075.00	3	762	0.39%
2021/08/30	18	1947.50	23	2020.44	2035.00	-5	755	-0.66%
2021/08/26	2	1917.50	3	1905.00	1830.00	-1	758	-0.13%
2021/08/25	8	1923.13	7	1963.57	1955.00	1	766	0.13%
2021/08/24	32	1948.44	30	1931.33	1900.00	2	771	0.26%
2021/08/23	26	1885.00	0	0.00	1875.00	26	777	3.35%
2021/08/20	21	1845.00	19.3	1842.27	1850.00	1.7	800	0.22%
2021/08/19	4	1810.00	7	1825.71	1785.00	-3	809	-0.37%
2021/08/18	15	1822.33	4	1832.50	1830.00	11	827	1.33%
2021/08/17	6	1870.00	18	1876.67	1800.00	-12	831	-1.44%
2021/08/16	28	1896.96	14	1900.36	1930.00	14	830	1.68%
2021/08/13	16	1952.19	13	1939.62	1900.00	3	838	0.36%
2021/08/12	32	1900.63	29	1911.03	1975.00	3	847	0.35%
2021/08/11	15	1850.67	116	1858.15	1835.00	-101	854	-11.82%	大賣/鉅額交易
2021/08/10	1	1915.00	1	1930.00	1895.00	0	867	0.00%
2021/08/09	3	1905.00	13	1966.54	1910.00	-10	896	-1.12%
2021/08/06	8	2051.88	0	0.00	2040.00	8	893	0.90%
2021/08/05	14	2131.79	14	2092.50	2070.00	0	925	0.00%
2021/08/04	9	2077.78	11	2095.91	2100.00	-2	954	-0.21%
2021/08/03	127	2155.43	38	2189.74	2205.00	89	954	9.32%	大買/
2021/08/02	0	0.00	18	1994.72	2005.00	-18	941	-1.91%
2021/07/30	57	2049.47	74	2041.69	1955.00	-17	938	-1.81%
2021/07/29	63	2094.21	2	2020.00	2105.00	61	931	6.55%
2021/07/28	7	1912.14	7	1912.14	1915.00	0	913	0.00%
2021/07/27	3	1898.33	0	0.00	1860.00	3	916	0.33%
2021/07/26	11.4	1905.45	10	1950.50	1900.00	1.4	920	0.15%
2021/07/23	0	0.00	2	1852.50	1880.00	-2	953	-0.21%
2021/07/22	18	1904.17	14	1878.57	1850.00	4	971	0.41%
2021/07/21	4	1907.50	3	1868.33	1860.00	1	992	0.10%
2021/07/20	28	1888.75	22	1893.86	1860.00	6	1,001	0.60%
2021/07/19	11	1863.18	15	1871.00	1870.00	-4	1,004	-0.40%
2021/07/16	15	1792.67	16	1815.63	1855.00	-1	1,006	-0.10%
2021/07/15	57	1815.97	96	1825.83	1785.00	-39	1,013	-3.85%
2021/07/14	40.3	1764.81	24	1774.17	1820.00	16.3	1,006	1.62%
2021/07/13	77	1705.07	46	1700.54	1740.00	31	989	3.13%
2021/07/12	31	1506.29	27	1534.44	1585.00	4	952	0.42%
2021/07/09	14	1477.50	13	1483.08	1445.00	1	949	0.11%
2021/07/08	5	1459.00	8	1453.75	1475.00	-3	957	-0.31%
2021/07/07	9	1455.00	2	1492.50	1440.00	7	970	0.72%
2021/07/02	1	1400.00	1	1410.00	1450.00	0	1,002	0.00%
2021/07/01	3	1366.67	6	1359.17	1375.00	-3	991	-0.30%
2021/06/30	11	1342.73	7	1330.00	1345.00	4	990	0.40%
2021/06/29	3	1346.67	8	1350.63	1330.00	-5	992	-0.50%
2021/06/28	0	0.00	32	1351.09	1350.00	-32	991	-3.23%
2021/06/25	1	1430.00	1	1430.00	1410.00	0	980	0.00%
2021/06/24	40	1426.00	8	1417.50	1435.00	32	983	3.25%
2021/06/23	13	1428.08	51	1410.20	1405.00	-38	985	-3.86%
2021/06/22	6	1419.17	8	1436.88	1415.00	-2	979	-0.20%
2021/06/21	14	1482.14	15	1481.94	1450.00	-1	979	-0.11%
2021/06/18	10	1536.00	11	1518.18	1475.00	-1	983	-0.10%
2021/06/17	5	1473.00	3	1470.00	1505.00	2	981	0.20%
2021/06/16	3	1516.67	1.7	1519.43	1500.00	1.3	993	0.13%
2021/06/15	71	1544.86	13	1552.31	1550.00	58	996	5.82%
2021/06/11	35	1531.57	24	1538.13	1500.00	11	998	1.10%
2021/06/10	10	1430.00	10	1441.00	1435.00	0	983	0.00%
2021/06/09	18	1422.78	11	1414.09	1410.00	7	985	0.71%
2021/06/08	8	1436.88	11	1438.64	1410.00	-3	990	-0.30%
2021/06/07	43	1386.86	51	1401.08	1395.00	-8	1,010	-0.79%
2021/06/04	62	1407.66	27.3	1411.01	1435.00	34.8	1,013	3.43%
2021/06/03	21	1435.95	40	1433.25	1430.00	-19	1,024	-1.85%
2021/06/02	31	1427.06	115	1416.04	1395.00	-84	1,023	-8.20%	大賣/
2021/06/01	47	1503.40	16	1512.81	1485.00	31	1,016	3.05%
2021/05/31	140	1495.00	23	1492.39	1510.00	117	1,019	11.48%	大買/鉅額交易
2021/05/28	47	1495.53	48	1492.60	1440.00	-1	1,011	-0.10%
2021/05/27	23.6	1431.59	22	1448.41	1455.00	1.6	994	0.16%
2021/05/26	62	1413.47	56	1427.14	1465.00	6	992	0.60%
2021/05/25	31	1330.16	31	1363.87	1355.00	0	987	0.00%
2021/05/24	6	1291.67	4	1310.00	1340.00	2	988	0.20%
2021/05/21	6	1311.67	10	1294.50	1280.00	-4	1,004	-0.40%
2021/05/20	30	1269.67	32	1259.22	1245.00	-2	1,006	-0.20%
2021/05/19	63	1263.02	59	1237.71	1225.00	4	1,012	0.39%
2021/05/18	108	1215.09	76	1215.92	1285.00	32	1,007	3.18%	大買/
2021/05/17	78	1146.22	71	1175.07	1180.00	7	991	0.71%
2021/05/14	1	1080.00	1	1080.00	1100.00	0	955	0.00%
2021/05/13	68	1037.24	62	1040.40	1000.00	6	951	0.63%
2021/05/12	43	1051.40	11	1020.46	1090.00	32	929	3.44%
2021/05/11	25	982.68	55	977.96	994.00	-30	919	-3.26%
2021/05/10	0	0.00	2	1060.00	1035.00	-2	916	-0.22%
2021/05/07	7	1071.43	11	1064.55	1075.00	-4	925	-0.43%
2021/05/06	25	1058.60	13	1058.46	1055.00	12	937	1.28%
2021/05/05	79	1025.19	12.3	1047.77	1015.00	66.7	956	6.98%
2021/05/04	8	1045.63	100	1044.10	1045.00	-92	967	-9.51%
2021/05/03	3	1150.00	7	1177.86	1115.00	-4	958	-0.42%
2021/04/29	2	1180.00	4	1180.00	1180.00	-2	969	-0.21%
2021/04/28	23	1199.57	14	1218.93	1240.00	9	932	0.97%
2021/04/27	9	1156.67	12	1150.00	1130.00	-3	917	-0.33%
2021/04/26	41	1130.49	15	1107.00	1150.00	26	897	2.90%
2021/04/23	65	1098.54	7	1095.00	1090.00	58	888	6.53%
2021/04/22	26	1111.73	3	1128.33	1090.00	23	885	2.60%
2021/04/21	7	1145.00	127	1137.64	1130.00	-120	882	-13.60%	大賣/鉅額交易
2021/04/20	21	1188.33	0	0.00	1175.00	21	878	2.39%
2021/04/16	100	1277.40	20	1274.00	1290.00	80	873	9.16%
2021/04/15	3	1208.33	26	1192.12	1215.00	-23	874	-2.63%
2021/04/14	17	1247.65	10	1225.00	1210.00	7	864	0.81%
2021/04/13	23	1217.17	51.8	1256.75	1215.00	-28.8	868	-3.32%
2021/04/12	76	1249.47	1	1255.00	1245.00	75	872	8.60%
2021/04/09	13	1353.08	0	0.00	1345.00	13	856	1.52%
2021/04/08	5	1501.00	13	1481.15	1490.00	-8	850	-0.94%
2021/04/07	19	1501.32	23	1508.91	1490.00	-4	858	-0.47%
2021/04/06	4	1502.50	4	1510.00	1500.00	0	862	0.00%
2021/04/01	2	1480.00	5	1499.00	1480.00	-3	867	-0.35%
2021/03/31	4	1492.50	18	1497.50	1490.00	-14	866	-1.61%
2021/03/30	18	1525.28	15	1525.00	1515.00	3	867	0.35%
2021/03/29	0	0.00	21	1531.43	1505.00	-21	869	-2.42%
2021/03/26	8.1	1527.71	0	0.00	1540.00	8.1	872	0.93%
2021/03/25	0	0.00	15	1516.00	1500.00	-15	874	-1.71%
2021/03/24	24	1487.92	2	1485.00	1505.00	22	876	2.51%
2021/03/23	9	1538.33	33	1521.36	1505.00	-24	886	-2.71%
2021/03/22	37	1472.30	4	1473.75	1495.00	33	905	3.65%
2021/03/19	46	1489.24	100	1473.05	1465.00	-54	906	-5.96%
2021/03/18	6	1580.00	2	1575.00	1555.00	4	897	0.45%
2021/03/17	5	1575.00	10	1574.50	1560.00	-5	906	-0.55%
2021/03/16	28	1567.68	6	1570.83	1570.00	22	911	2.41%
2021/03/15	10	1554.50	14	1545.00	1545.00	-4	913	-0.44%
2021/03/12	21	1550.00	25	1555.80	1535.00	-4	918	-0.44%
2021/03/11	31	1541.13	30	1552.17	1540.00	1	920	0.11%
2021/03/10	14	1654.64	14	1647.50	1620.00	0	901	0.00%
2021/03/09	19	1629.74	17	1607.94	1595.00	2	903	0.22%
2021/03/08	3	1716.67	3	1698.33	1690.00	0	893	0.00%
2021/03/05	0	0.00	5	1681.00	1675.00	-5	906	-0.55%
2021/03/04	93	1707.15	7	1711.43	1720.00	86	912	9.42%
2021/03/03	9	1716.11	4	1723.75	1730.00	5	917	0.55%
2021/03/02	8	1748.13	7	1737.86	1685.00	1	934	0.11%
2021/02/26	21	1707.14	111	1706.49	1700.00	-90	938	-9.59%	大賣/
2021/02/25	241	1726.08	2	1702.50	1745.00	239	937	25.50%	大買/鉅額交易
2021/02/24	26	1691.54	28	1698.75	1665.00	-2	944	-0.21%
2021/02/23	5	1689.00	9	1708.89	1700.00	-4	937	-0.43%
2021/02/22	12.2	1741.97	7	1752.14	1745.00	5.2	924	0.56%
2021/02/19	6	1807.50	5	1850.00	1755.00	1	929	0.11%
2021/02/18	3	1870.00	23	1857.83	1855.00	-20	928	-2.15%
2021/02/17	3	1986.67	2	1972.50	1910.00	1	943	0.11%
2021/02/05	0	0.00	1	1955.00	1955.00	-1	946	-0.11%
2021/02/04	10	2004.00	39	1970.00	1935.00	-29	962	-3.01%
2021/02/03	22	2092.21	42.6	2044.56	2025.00	-20.6	976	-2.10%
2021/02/02	16	2070.63	16	2065.94	2045.00	0	989	0.00%
2021/02/01	14	1905.71	20	1921.50	1980.00	-6	996	-0.60%
2021/01/29	12	1932.50	35	1925.14	1905.00	-23	1,013	-2.27%
2021/01/28	42	1905.60	32	1907.66	1895.00	10	1,021	0.98%
2021/01/27	38.4	1927.10	25	1940.80	1945.00	13.4	1,023	1.31%
2021/01/26	50	1861.70	50	1872.50	1845.00	0	1,013	0.00%
2021/01/25	2	1830.00	5	1830.00	1785.00	-3	1,004	-0.30%
2021/01/22	49	1832.25	47	1835.43	1855.00	2	1,014	0.20%
2021/01/21	4	1747.50	3	1771.67	1750.00	1	1,003	0.10%
2021/01/20	22	1737.09	20	1729.00	1715.00	2	1,001	0.20%
2021/01/19	19	1745.79	3	1743.33	1765.00	16	1,003	1.59%
2021/01/15	25	1852.20	24	1833.75	1785.00	1	1,009	0.10%
2021/01/14	7	1895.71	7	1916.43	1840.00	0	1,017	0.00%
2021/01/13	9	1929.44	9	1927.78	1915.00	0	1,033	0.00%
2021/01/12	31	1900.97	23	1896.74	1860.00	8	1,055	0.76%
2021/01/11	1	1830.00	2	1840.00	1885.00	-1	1,053	-0.09%
2021/01/08	30	1799.83	19	1857.63	1835.00	11	1,054	1.04%
2021/01/07	6	1711.67	10	1729.50	1745.00	-4	1,049	-0.38%
2021/01/06	32	1726.25	34	1720.74	1705.00	-2	1,054	-0.19%
2021/01/05	34	1665.00	6	1695.00	1715.00	28	1,049	2.67%
2021/01/04	20	1612.50	12	1611.67	1625.00	8	1,047	0.76%
2020/12/31	6	1577.50	10	1563.00	1570.00	-4	1,061	-0.38%
2020/12/30	24	1555.63	21	1575.24	1580.00	3	1,067	0.28%
2020/12/29	11	1534.09	6	1536.67	1535.00	5	1,072	0.47%
2020/12/24	5	1598.00	44.2	1596.23	1585.00	-39.2	1,105	-3.55%
2020/12/23	3	1600.00	3.3	1595.40	1595.00	-0.3	1,115	-0.02%
2020/12/22	7	1651.43	9	1645.56	1595.00	-2	1,131	-0.18%
2020/12/21	0	0.00	1	1640.00	1670.00	-1	1,154	-0.09%
2020/12/18	10	1693.00	12	1685.42	1680.00	-2	1,171	-0.17%
2020/12/17	33	1732.12	31	1700.97	1695.00	2	1,178	0.17%
2020/12/16	49	1730.82	41	1761.34	1745.00	8	1,175	0.68%
2020/12/15	16	1668.44	11	1669.09	1645.00	5	1,159	0.43%
2020/12/14	8	1658.13	15	1640.67	1640.00	-7	1,159	-0.60%
2020/12/11	37	1655.00	35	1663.14	1680.00	2	1,172	0.17%
2020/12/10	0	0.00	19	1649.74	1610.00	-19	1,170	-1.62%
2020/12/09	25.3	1693.55	6	1684.17	1690.00	19.3	1,178	1.64%
2020/12/08	2	1685.00	2	1697.50	1665.00	0	1,201	0.00%
2020/12/07	13	1685.77	10	1698.50	1705.00	3	1,219	0.25%
2020/12/04	5	1675.00	5	1667.00	1650.00	0	1,244	0.00%
2020/12/03	31	1700.32	35	1671.00	1655.00	-4	1,263	-0.32%
2020/12/02	17	1667.94	6	1654.17	1655.00	11	1,290	0.85%
2020/12/01	9	1685.00	21	1676.91	1645.00	-12	1,313	-0.91%
2020/11/30	22	1631.14	10	1632.50	1645.00	12	1,306	0.92%
2020/11/27	32	1620.00	41	1600.37	1620.00	-9	1,305	-0.69%
2020/11/26	62	1588.95	13	1628.46	1635.00	49	1,318	3.72%
2020/11/25	0	0.00	16	1600.00	1545.00	-16	1,353	-1.18%
2020/11/24	25	1597.20	21	1586.91	1590.00	4	1,356	0.29%
2020/11/23	35	1569.57	23	1585.87	1575.00	12	1,359	0.88%
2020/11/20	1	1510.00	14	1540.36	1510.00	-13	1,349	-0.96%
2020/11/19	36	1561.81	22	1540.91	1540.00	14	1,349	1.04%
2020/11/18	17	1588.24	17	1549.12	1575.00	0	1,349	0.00%
2020/11/17	15	1578.67	29	1571.55	1540.00	-14	1,337	-1.05%
2020/11/16	37	1521.49	24	1514.17	1560.00	13	1,333	0.97%
2020/11/13	23	1438.48	27	1447.04	1455.00	-4	1,322	-0.30%
2020/11/12	22	1450.46	23	1434.78	1425.00	-1	1,333	-0.07%
2020/11/11	13	1477.31	14	1476.07	1465.00	-1	1,333	-0.07%
2020/11/10	20	1580.00	17	1585.00	1525.00	3	1,327	0.23%
2020/11/09	55	1606.55	17	1650.00	1610.00	38	1,325	2.87%
2020/11/06	30	1563.00	50	1580.50	1620.00	-20	1,305	-1.53%
2020/11/05	38	1451.84	17	1471.18	1475.00	21	1,287	1.63%
2020/11/04	14	1399.29	12	1423.33	1405.00	2	1,282	0.16%
2020/11/03	11	1442.27	19	1441.84	1440.00	-8	1,275	-0.63%
2020/11/02	18	1458.61	15	1420.67	1425.00	3	1,272	0.24%
2020/10/30	17	1437.94	28	1468.04	1435.00	-11	1,274	-0.86%
2020/10/29	8	1518.75	14	1502.50	1500.00	-6	1,269	-0.47%
2020/10/28	14	1561.79	8	1545.00	1545.00	6	1,266	0.47%
2020/10/27	19	1549.47	20	1534.75	1550.00	-1	1,276	-0.08%
2020/10/26	3	1565.00	21	1584.05	1570.00	-18	1,281	-1.40%
2020/10/23	4	1602.50	4	1581.25	1580.00	0	1,289	0.00%
2020/10/22	6	1657.50	6	1625.83	1575.00	0	1,290	0.00%
2020/10/21	8	1653.13	24	1664.38	1640.00	-16	1,287	-1.24%
2020/10/20	30	1560.00	44	1643.64	1655.00	-14	1,288	-1.09%
2020/10/19	4	1497.50	25	1499.20	1505.00	-21	1,272	-1.65%
2020/10/16	41	1529.88	28	1503.57	1500.00	13	1,274	1.02%
2020/10/15	42	1539.88	23	1537.39	1525.00	19	1,275	1.49%
2020/10/14	5	1522.00	36	1526.25	1505.00	-31	1,275	-2.43%
2020/10/13	8	1554.38	0	0.00	1570.00	8	1,269	0.63%
2020/10/12	19	1593.95	18	1545.83	1515.00	1	1,266	0.08%
2020/10/08	27	1540.19	33	1577.73	1545.00	-6	1,263	-0.47%
2020/10/07	21	1503.10	4	1500.00	1500.00	17	1,253	1.36%
2020/10/06	0	0.00	35	1496.57	1470.00	-35	1,264	-2.77%
2020/10/05	22.5	1468.83	4	1442.50	1510.00	18.5	1,269	1.46%
2020/09/30	50	1435.80	16	1408.13	1455.00	34	1,267	2.68%
2020/09/29	10	1439.50	19	1437.11	1395.00	-9	1,260	-0.71%
2020/09/28	3	1445.00	14	1409.29	1460.00	-11	1,262	-0.87%
2020/09/25	0	0.00	22	1409.09	1415.00	-22	1,264	-1.74%
2020/09/24	16	1415.94	49	1485.00	1405.00	-33	1,259	-2.62%
2020/09/23	43	1507.44	24	1545.83	1555.00	19	1,238	1.53%
2020/09/22	35	1480.00	47	1483.94	1465.00	-12	1,227	-0.98%
2020/09/21	5	1510.00	18	1503.33	1465.00	-13	1,231	-1.06%
2020/09/18	2	1475.00	6	1475.00	1475.00	-4	1,234	-0.32%
2020/09/17	13	1513.46	10	1503.50	1495.00	3	1,243	0.24%
2020/09/16	18	1501.67	33	1511.52	1490.00	-15	1,248	-1.20%
2020/09/15	122	1486.60	17	1463.24	1500.00	105	1,243	8.44%	大買/鉅額交易
2020/09/14	26	1484.62	31	1485.48	1470.00	-5	1,252	-0.40%
2020/09/11	49	1432.35	12	1475.83	1485.00	37	1,248	2.96%
2020/09/10	8	1487.50	21	1471.19	1430.00	-13	1,222	-1.06%
2020/09/09	41	1446.22	39	1424.10	1430.00	2	1,203	0.17%
2020/09/08	6	1469.17	66	1473.33	1480.00	-60	1,184	-5.07%
2020/09/07	26	1456.92	7	1495.00	1375.00	19	1,175	1.62%
2020/09/04	48	1548.85	19	1555.26	1525.00	29	1,161	2.50%
2020/09/03	5	1695.00	45	1700.78	1690.00	-40	1,145	-3.49%
2020/09/02	16	1713.44	12	1706.67	1700.00	4	1,140	0.35%
2020/09/01	4	1706.25	32	1696.09	1665.00	-28	1,135	-2.46%
2020/08/31	51	1796.37	38	1787.11	1765.00	13	1,114	1.17%
2020/08/28	11	1770.91	15	1766.33	1760.00	-4	1,069	-0.37%
2020/08/27	2	1815.00	7	1805.00	1740.00	-5	1,063	-0.47%
2020/08/26	40	1783.38	24	1790.83	1775.00	16	1,069	1.50%
2020/08/25	4	1776.25	11	1748.18	1715.00	-7	1,066	-0.66%
2020/08/24	19	1752.11	12	1737.08	1765.00	7	1,062	0.66%
2020/08/21	14	1737.14	14	1696.07	1685.00	0	1,068	0.00%
2020/08/20	19	1723.95	31	1708.71	1645.00	-12	1,076	-1.11%
2020/08/19	25	1724.20	25	1709.00	1700.00	0	1,068	0.00%
2020/08/18	33	1731.21	20	1750.25	1685.00	13	1,064	1.22%
2020/08/17	8	1800.00	64	1769.61	1780.00	-56	1,051	-5.33%
2020/08/14	30	1796.33	14	1836.43	1845.00	16	1,045	1.53%
2020/08/13	21	1802.62	18	1790.83	1775.00	3	1,045	0.29%
2020/08/12	4	1778.75	4	1770.00	1705.00	0	1,043	0.00%
2020/08/11	10	1834.50	10	1848.00	1800.00	0	1,061	0.00%
2020/08/10	1	1890.00	31	1887.10	1815.00	-30	1,075	-2.79%
2020/08/07	35	1937.71	22.2	1914.77	1950.00	12.8	1,094	1.17%
2020/08/06	18	1932.22	14	1933.93	1960.00	4	1,106	0.36%
2020/08/05	22	1864.09	9	1874.44	1885.00	13	1,113	1.17%
2020/08/04	1	1775.00	2	1780.00	1790.00	-1	1,129	-0.09%
2020/08/03	0	0.00	3	1823.33	1780.00	-3	1,133	-0.26%
2020/07/31	54	1851.67	17	1852.94	1850.00	37	1,133	3.26%
2020/07/30	6	1850.83	18	1841.11	1805.00	-12	1,131	-1.06%
2020/07/29	37	1799.60	25	1787.80	1850.00	12	1,136	1.06%
2020/07/28	10	1802.00	32	1732.50	1750.00	-22	1,131	-1.94%
2020/07/27	27	1799.07	21	1819.52	1830.00	6	1,158	0.52%
2020/07/24	28	1803.75	52	1765.77	1720.00	-24	1,176	-2.04%
2020/07/23	32	1766.72	24	1760.42	1810.00	8	1,178	0.68%
2020/07/22	20	1713.25	26	1719.42	1685.00	-6	1,174	-0.51%
2020/07/21	40	1696.38	31	1699.19	1730.00	9	1,191	0.76%
2020/07/20	26	1578.27	16	1574.69	1600.00	10	1,199	0.83%
2020/07/17	13	1618.85	19.2	1605.15	1605.00	-6.2	1,194	-0.52%
2020/07/16	14	1598.27	14	1605.36	1620.00	0	1,201	0.00%
2020/07/15	16	1660.94	28	1637.86	1605.00	-12	1,218	-0.98%
2020/07/14	36	1706.25	26.8	1681.00	1665.00	9.2	1,232	0.75%
2020/07/13	6	1768.33	6	1780.83	1710.00	0	1,239	0.00%
2020/07/10	25	1727.40	25.5	1712.55	1735.00	-0.5	1,243	-0.04%
2020/07/09	21	1726.19	16	1727.50	1720.00	5	1,256	0.40%
2020/07/08	12	1705.42	12	1698.33	1680.00	0	1,272	0.00%
2020/07/07	11	1707.73	17	1712.94	1685.00	-6	1,270	-0.47%
2020/07/06	34	1693.09	36	1705.56	1720.00	-2	1,261	-0.16%
2020/07/03	42	1593.21	34	1598.38	1585.00	8	1,251	0.64%
2020/07/02	21	1531.67	8	1529.38	1550.00	13	1,250	1.04%
2020/07/01	16	1518.13	16	1505.63	1530.00	0	1,256	0.00%
2020/06/30	34	1446.62	16	1459.69	1435.00	18	1,258	1.43%
2020/06/29	16	1495.63	16.3	1475.90	1455.00	-0.3	1,279	-0.02%
2020/06/24	43	1515.12	55	1542.09	1560.00	-12	1,288	-0.93%
2020/06/23	16	1432.81	44	1453.64	1425.00	-28	1,314	-2.13%
2020/06/22	17	1409.41	51	1425.88	1460.00	-34	1,330	-2.56%
2020/06/19	68	1400.29	10.3	1419.95	1365.00	57.7	1,347	4.28%
2020/06/18	15	1397.33	21	1400.00	1420.00	-6	1,353	-0.44%
2020/06/17	4	1332.50	12	1348.75	1330.00	-8	1,358	-0.59%
2020/06/16	14	1357.14	10	1353.50	1360.00	4	1,385	0.29%
2020/06/15	22	1336.14	7	1346.43	1300.00	15	1,403	1.07%
2020/06/12	19	1355.53	30	1360.50	1370.00	-11	1,418	-0.78%
2020/06/11	51	1338.33	49	1325.71	1325.00	2	1,432	0.14%
2020/06/10	6	1190.00	26	1255.39	1280.00	-20	1,425	-1.40%
2020/06/09	1	1135.00	3	1143.33	1165.00	-2	1,443	-0.14%
2020/06/08	9	1140.00	1	1110.00	1145.00	8	1,488	0.54%
2020/06/05	9	1099.44	3	1096.67	1120.00	6	1,523	0.39%
2020/06/04	3	1085.00	0	0.00	1085.00	3	1,543	0.19%
2020/06/03	7	1125.00	31	1121.61	1125.00	-24	1,559	-1.54%
2020/06/02	29	1102.07	49	1102.87	1090.00	-20	1,567	-1.27%
2020/06/01	50	1200.60	0	0.00	1200.00	50	1,576	3.17%
2020/05/29	2	1140.00	12	1162.92	1135.00	-10	1,575	-0.63%
2020/05/28	10	1149.00	14.9	1142.29	1170.00	-4.9	1,595	-0.31%
2020/05/27	4	1152.50	5	1140.00	1115.00	-1	1,589	-0.06%
2020/05/26	1	1190.00	5	1186.00	1185.00	-4	1,582	-0.25%
2020/05/25	7	1185.71	28	1170.71	1170.00	-21	1,592	-1.32%
2020/05/22	27	1140.19	68	1164.85	1170.00	-41	1,620	-2.53%
2020/05/21	1	1140.00	31	1159.03	1145.00	-30	1,605	-1.87%
2020/05/20	73	1143.63	35	1142.29	1165.00	38	1,598	2.38%
2020/05/19	11	1091.82	0	0.00	1105.00	11	1,597	0.69%
2020/05/18	5	1076.00	4	1097.50	1100.00	1	1,591	0.06%
2020/05/15	15	1006.13	14	998.71	1050.00	1	1,579	0.06%
2020/05/14	37	971.43	40	985.40	956.00	-3	1,561	-0.19%
2020/05/13	37	946.27	31	951.81	968.00	6	1,554	0.39%
2020/05/12	31	913.52	24	917.71	930.00	7	1,556	0.45%
2020/05/11	62	904.21	34	900.68	918.00	28	1,553	1.80%
2020/05/08	28	857.14	8	855.63	866.00	20	1,543	1.30%
2020/05/07	2	843.50	2	846.00	846.00	0	1,545	0.00%
2020/05/06	6.1	856.00	7	855.29	854.00	-0.9	1,561	-0.05%
2020/05/05	18	865.00	21	862.57	852.00	-3	1,567	-0.19%
2020/05/04	24.8	831.06	19	839.42	846.00	5.8	1,566	0.37%
2020/04/30	15	878.47	28	849.79	838.00	-13	1,567	-0.83%
2020/04/29	48	852.31	48	863.25	876.00	0	1,541	0.00%
2020/04/28	31	804.19	60	830.88	831.00	-29	1,530	-1.89%
2020/04/27	9	796.44	9	793.67	799.00	0	1,530	0.00%
2020/04/24	12	787.75	8	786.38	783.00	4	1,542	0.26%
2020/04/23	3	764.33	14	756.21	761.00	-11	1,543	-0.71%
2020/04/22	33	733.97	12	734.17	748.00	21	1,530	1.37%
2020/04/21	14	750.00	32	738.50	736.00	-18	1,538	-1.17%
2020/04/20	12	747.08	14	752.71	753.00	-2	1,543	-0.13%
2020/04/17	19	724.00	17	737.47	737.00	2	1,523	0.13%
2020/04/16	0	0.00	137	734.90	730.00	-137	1,508	-9.08%	大賣/鉅額交易
2020/04/15	2	746.00	0	0.00	758.00	2	1,492	0.13%
2020/04/14	47	740.21	54	753.37	774.00	-7	1,475	-0.47%
2020/04/13	50	734.80	33	754.33	706.00	17	1,451	1.17%
2020/04/10	2	770.50	4	780.25	779.00	-2	1,430	-0.14%
2020/04/09	7	796.57	7	794.86	778.00	0	1,423	0.00%
2020/04/08	3	807.33	3	807.67	787.00	0	1,420	0.00%
2020/04/07	6	814.33	18	804.61	786.00	-12	1,417	-0.85%
2020/04/06	9	800.56	13	794.00	795.00	-4	1,402	-0.29%
2020/04/01	14	783.21	10	791.30	788.00	4	1,389	0.29%
2020/03/31	58	796.95	44	788.64	770.00	14	1,375	1.02%
2020/03/30	13	774.15	16	782.00	802.00	-3	1,339	-0.22%
2020/03/27	61	772.80	58	780.57	780.00	3	1,316	0.23%
2020/03/26	19	701.53	21	723.95	743.00	-2	1,274	-0.16%
2020/03/25	30	704.77	63	723.94	701.00	-33	1,258	-2.62%
2020/03/24	31	692.32	3	695.33	698.00	28	1,230	2.28%
2020/03/23	0	0.00	129	594.77	635.00	-129	1,205	-10.70%	大賣/鉅額交易
2020/03/20	34	645.71	37	653.00	626.00	-3	1,187	-0.25%
2020/03/19	106	667.95	47	654.00	617.00	59	1,161	5.08%	大買/
2020/03/18	34	694.50	16	691.63	685.00	18	1,139	1.58%
2020/03/17	66	690.38	14	679.79	672.00	52	1,118	4.65%
2020/03/16	8	725.13	6	735.17	684.00	2	1,085	0.18%
2020/03/13	1	710.00	11	727.82	741.00	-10	1,065	-0.94%
2020/03/12	9	802.78	8	786.25	776.00	1	1,039	0.10%
2020/03/11	6	808.67	61	814.02	801.00	-55	990	-5.55%
2020/03/09	4	862.00	3	850.00	832.00	1	932	0.11%
2020/03/06	0	0.00	6	884.00	900.00	-6	927	-0.65%
2020/03/05	41	876.68	0	0.00	882.00	41	922	4.45%
2020/03/04	1	803.00	5	805.00	802.00	-4	899	-0.44%
2020/03/03	98	824.89	6	823.83	827.00	92	906	10.15%
2020/03/02	4	785.00	11	781.64	771.00	-7	880	-0.79%
2020/02/27	5	797.60	3	782.67	779.00	2	870	0.23%
2020/02/26	0	0.00	5	789.80	785.00	-5	862	-0.58%
2020/02/25	0	0.00	2	782.00	785.00	-2	847	-0.24%
2020/02/19	8	914.25	0	0.00	902.00	8	819	0.98%
2020/02/18	0	0.00	1	918.00	895.00	-1	810	-0.12%
2020/02/17	18	938.78	21	931.71	925.00	-3	801	-0.37%
2020/02/14	0	0.00	10	964.20	951.00	-10	785	-1.27%
2020/02/13	30	974.67	30	947.37	952.00	0	784	0.00%
2020/02/12	120	956.10	16	945.38	959.00	104	776	13.39%	大買/鉅額交易
2020/02/11	11	917.36	25	912.88	910.00	-14	754	-1.86%
2020/02/10	2	903.50	4	921.75	900.00	-2	736	-0.27%
2020/02/07	3	907.33	3	937.00	910.00	0	719	0.00%
2020/02/06	5	911.60	3	889.67	958.00	2	705	0.28%
2020/02/05	3	834.00	45	845.67	871.00	-42	689	-6.09%
2020/02/04	0	0.00	42	816.76	813.00	-42	671	-6.26%
2020/01/20	0	0.00	140	813.91	818.00	-140	628	-22.26%	大賣/鉅額交易
2020/01/17	127	791.77	81	783.88	788.00	46	605	7.60%	大買/
2020/01/16	145	764.88	7	723.71	769.00	138	584	23.63%	大買/鉅額交易
2020/01/15	0	0.00	110	708.07	707.00	-110	563	-19.53%	大賣/鉅額交易
2020/01/14	0	0.00	249	709.65	709.00	-249	563	-44.21%	大賣/鉅額交易
2020/01/13	58	702.34	0	0.00	723.00	58	551	10.51%
2020/01/09	7	652.71	0	0.00	658.00	7	543	1.29%
2020/01/07	5	615.60	0	0.00	615.00	5	549	0.91%
2020/01/03	0	0.00	2	643.00	632.00	-2	550	-0.36%
2019/12/31	81	654.14	0	0.00	657.00	81	569	14.22%
2019/12/30	59	647.75	15	645.40	650.00	44	571	7.70%
2019/12/27	0	0.00	16	632.38	635.00	-16	580	-2.76%
2019/12/26	15	637.87	0	0.00	635.00	15	589	2.54%
2019/12/25	0	0.00	20	632.05	633.00	-20	592	-3.37%
2019/12/24	0	0.00	8	629.00	629.00	-8	602	-1.33%
2019/12/23	22	623.23	0	0.00	627.00	22	610	3.61%
2019/12/18	74	638.89	0	0.00	640.00	74	622	11.89%
2019/12/17	88	635.10	0	0.00	630.00	88	630	13.95%
2019/12/16	24	626.63	0	0.00	624.00	24	646	3.71%
2019/12/13	29	639.28	15	639.27	625.00	14	669	2.09%
2019/12/12	5	625.20	0	0.00	628.00	5	672	0.74%
2019/12/11	38	630.50	0	0.00	630.00	38	669	5.68%
2019/12/04	13	603.54	0	0.00	614.00	13	687	1.89%
2019/12/03	0	0.00	2	600.50	606.00	-2	691	-0.29%
2019/12/02	0	0.00	6	590.50	601.00	-6	684	-0.88%
2019/11/29	0	0.00	2	590.00	567.00	-2	665	-0.30%
2019/11/27	10	584.20	0	0.00	581.00	10	663	1.51%
2019/11/20	0	0.00	2	553.00	555.00	-2	705	-0.28%
2019/11/19	3	540.67	0	0.00	545.00	3	705	0.43%
2019/11/18	34	539.53	0	0.00	532.00	34	711	4.78%
2019/11/12	58	530.09	0	0.00	533.00	58	725	7.99%
2019/11/11	54	526.06	0	0.00	529.00	54	723	7.46%
2019/11/08	1	506.00	0	0.00	513.00	1	714	0.14%
2019/11/07	21	505.81	0	0.00	509.00	21	737	2.85%
2019/11/06	29	507.41	16	501.44	507.00	13	742	1.75%
2019/10/31	0	0.00	7	496.50	490.00	-7	749	-0.93%
2019/10/30	0	0.00	51	498.13	502.00	-51	748	-6.81%
2019/10/29	57	507.81	115	507.34	502.00	-58	748	-7.75%	大賣/
2019/10/25	14	498.64	0	0.00	500.00	14	744	1.88%
2019/10/23	11	496.95	14	491.93	490.00	-3	741	-0.40%
2019/10/22	0	0.00	29	504.90	503.00	-29	739	-3.92%
2019/10/21	24	526.00	216	516.59	512.00	-192	739	-25.97%	大賣/鉅額交易
2019/10/18	44	529.52	63	529.44	533.00	-19	744	-2.55%
2019/10/17	22	520.50	0	0.00	537.00	22	757	2.91%
2019/10/07	0	0.00	36	499.69	508.00	-36	800	-4.50%
2019/10/04	0	0.00	32	497.34	496.00	-32	806	-3.97%
2019/10/03	52	494.89	1	497.50	492.50	51	804	6.34%
2019/10/02	0	0.00	29	487.59	493.00	-29	799	-3.63%
2019/10/01	0	0.00	1	488.50	480.00	-1	799	-0.13%
2019/09/27	0	0.00	2	492.25	485.00	-2	804	-0.25%
2019/09/26	33	491.82	19	491.16	488.50	14	805	1.74%
2019/09/25	0	0.00	11	490.14	486.00	-11	812	-1.35%
2019/09/23	29	481.02	0	0.00	480.00	29	818	3.54%
2019/09/19	6	462.42	119.9	463.92	464.00	-113.9	854	-13.33%	大賣/鉅額交易
2019/09/11	41	485.60	0	0.00	485.50	41	894	4.59%
2019/09/10	0	0.00	2	475.00	475.00	-2	901	-0.22%
2019/09/06	0	0.00	8	488.81	484.50	-8	923	-0.87%
2019/09/04	2	504.00	0	0.00	508.00	2	937	0.21%
2019/08/30	0	0.00	25	507.88	505.00	-25	992	-2.52%
2019/08/26	30	492.12	9	500.00	481.00	21	1,022	2.05%
2019/08/23	0	0.00	9	535.89	518.00	-9	1,029	-0.87%
2019/08/22	4	561.25	36	559.39	551.00	-32	1,040	-3.07%
2019/08/21	6	570.00	0	0.00	570.00	6	1,035	0.58%
2019/08/20	8	573.38	17	577.41	570.00	-9	1,034	-0.87%
2019/08/12	11	577.64	0	0.00	566.00	11	1,052	1.05%
2019/07/30	7	529.71	0	0.00	525.00	7	1,026	0.68%
2019/07/29	54	534.26	0	0.00	537.00	54	1,025	5.27%
2019/07/25	30	536.83	0	0.00	535.00	30	1,030	2.91%
2019/07/24	20	534.90	0	0.00	537.00	20	1,029	1.94%
2019/07/22	0	0.00	28	531.89	532.00	-28	1,036	-2.70%
2019/07/19	0	0.00	42	542.81	539.00	-42	1,034	-4.06%
2019/07/18	60	551.82	0	0.00	553.00	60	1,019	5.88%
2019/07/17	15	557.93	0	0.00	562.00	15	1,014	1.48%
2019/07/12	0	0.00	1	524.00	532.00	-1	974	-0.10%
2019/07/11	0	0.00	31	531.32	520.00	-31	965	-3.21%
2019/07/10	0	0.00	3	513.00	517.00	-3	953	-0.31%
2019/07/04	5	504.00	36	498.81	493.00	-31	930	-3.33%
2019/07/03	30	498.27	0	0.00	498.00	30	928	3.23%
2019/07/01	25	508.20	0	0.00	504.00	25	928	2.69%
2019/06/27	68	488.32	0	0.00	486.00	68	919	7.40%
2019/06/25	33	469.53	0	0.00	460.00	33	875	3.77%
2019/06/21	0	0.00	1	452.00	452.00	-1	854	-0.12%
2019/06/13	22	503.00	0	0.00	496.00	22	830	2.65%
2019/06/12	8	507.63	0	0.00	508.00	8	829	0.96%
2019/06/11	35	494.27	0	0.00	520.00	35	825	4.24%
2019/06/10	0	0.00	89	498.72	491.00	-89	813	-10.95%
2019/06/06	0	0.00	84	490.82	487.50	-84	797	-10.54%
2019/06/04	0	0.00	3	530.00	519.00	-3	807	-0.37%
2019/05/31	1	562.00	18	542.39	562.00	-17	809	-2.10%
2019/05/30	0	0.00	50	536.82	532.00	-50	778	-6.42%
2019/05/29	68	500.33	0	0.00	531.00	68	763	8.91%
2019/05/28	10	488.40	0	0.00	483.50	10	751	1.33%
2019/05/23	5	478.90	0	0.00	481.50	5	774	0.65%
2019/05/21	0	0.00	40	447.06	454.00	-40	782	-5.11%
2019/05/14	0	0.00	5	498.10	496.00	-5	802	-0.62%
2019/05/03	18	547.17	0	0.00	543.00	18	936	1.92%
2019/04/29	32	526.56	18	525.94	530.00	14	937	1.49%
2019/04/23	27	567.11	0	0.00	568.00	27	952	2.83%
2019/04/22	55	561.44	0	0.00	566.00	55	972	5.66%
2019/04/18	27	555.30	0	0.00	551.00	27	976	2.77%
2019/04/15	52	562.02	0	0.00	560.00	52	977	5.32%
2019/04/11	0	0.00	134	561.51	550.00	-134	995	-13.47%	大賣/鉅額交易
2019/04/10	0	0.00	43	569.09	563.00	-43	991	-4.34%
2019/04/03	15	602.00	0	0.00	581.00	15	995	1.51%
2019/04/02	123	588.95	2	579.00	589.00	121	980	12.34%	大買/鉅額交易
2019/04/01	27	567.15	0	0.00	569.00	27	971	2.78%
2019/03/29	69	560.96	0	0.00	565.00	69	968	7.13%
2019/03/27	0	0.00	31	563.45	563.00	-31	976	-3.17%
2019/03/26	0	0.00	13	576.15	555.00	-13	982	-1.32%
2019/03/25	0	0.00	65	578.05	576.00	-65	972	-6.68%
2019/03/22	23	595.39	0	0.00	591.00	23	970	2.37%
2019/03/21	0	0.00	89	574.18	581.00	-89	961	-9.26%
2019/03/20	0	0.00	52	580.94	577.00	-52	962	-5.40%
2019/03/19	83	553.77	0	0.00	563.00	83	940	8.82%
2019/03/18	0	0.00	0.1	547.00	544.00	-0.1	933	-0.01%
2019/03/15	16	518.44	30	522.80	529.00	-14	929	-1.51%
2019/03/14	0	0.00	0	548.00	540.00	0	919	0.00%
2019/03/13	0	0.00	110	539.59	536.00	-110	924	-11.90%	大賣/鉅額交易
2019/03/12	5	563.00	0	0.00	560.00	5	921	0.54%
2019/03/11	0	0.00	59	559.66	556.00	-59	958	-6.16%
2019/03/08	130	551.52	0	0.00	561.00	130	958	13.56%	大買/鉅額交易
2019/03/07	28	538.96	13.1	553.78	533.00	14.9	944	1.58%
2019/03/06	0	0.00	41	569.20	551.00	-41	942	-4.35%
2019/03/04	0	0.00	7	580.00	570.00	-7	958	-0.73%
2019/02/27	43	579.95	29	585.24	586.00	14	970	1.44%
2019/02/26	0	0.00	20.5	592.58	566.00	-20.5	965	-2.12%
2019/02/25	42.7	584.30	76	586.80	586.00	-33.3	973	-3.42%
2019/02/22	0	0.00	37.7	612.73	605.00	-37.7	977	-3.85%
2019/02/21	1	608.00	130	608.63	610.00	-129	993	-12.98%	大賣/鉅額交易
2019/02/19	0	0.00	1.7	637.55	638.00	-1.7	1,017	-0.17%
2019/02/14	0	0.00	74	654.28	648.00	-74	1,116	-6.63%
2019/02/12	0	0.00	38	621.47	621.00	-38	1,157	-3.28%
2019/02/11	16.1	626.67	2	611.00	638.00	14.1	1,165	1.21%
2019/01/30	28	571.64	0	0.00	598.00	28	1,175	2.38%
2019/01/29	25	554.28	38.3	553.50	553.00	-13.3	1,177	-1.13%
2019/01/25	0	0.00	47	605.28	589.00	-47	1,190	-3.95%
2019/01/16	0	0.00	19	542.26	556.00	-19	1,323	-1.44%
2019/01/15	4	539.00	0	0.00	546.00	4	1,329	0.30%
2019/01/14	8	522.38	0	0.00	540.00	8	1,339	0.60%
2019/01/10	0	0.00	21	498.74	505.00	-21	1,349	-1.56%
2019/01/08	53	494.61	0	0.00	492.50	53	1,378	3.84%
2019/01/03	14.5	495.03	0	0.00	469.00	14.5	1,432	1.01%
2018/12/27	13	499.81	0	0.00	494.50	13	1,458	0.89%
2018/12/20	4.8	488.44	0	0.00	482.50	4.8	1,540	0.31%
2018/12/19	20	495.03	0	0.00	500.00	20	1,537	1.30%
2018/12/13	11	487.55	0	0.00	484.00	11	1,575	0.70%
2018/11/30	0	0.00	2	488.75	492.00	-2	1,555	-0.13%
2018/11/27	0	0.00	1.1	475.68	484.00	-1.1	1,573	-0.07%
2018/11/26	30	467.00	0	0.00	475.00	30	1,567	1.91%
2018/11/20	0	0.00	30	465.98	444.00	-30	1,534	-1.95%
2018/11/12	13	472.46	0	0.00	426.00	13	1,343	0.97%
2018/11/09	0	0.00	8	483.50	473.00	-8	1,302	-0.61%
2018/11/08	161	513.64	0	0.00	524.00	161	1,275	12.62%	大買/鉅額交易
2018/11/07	10	491.70	0	0.00	488.00	10	1,249	0.80%
2018/11/06	0	0.00	100	469.06	467.00	-100	1,228	-8.14%
2018/11/02	30	494.25	29	492.93	493.00	1	1,187	0.08%
2018/11/01	35	455.27	10	437.80	464.00	25	1,161	2.15%
2018/10/31	116	423.24	0	0.00	427.50	116	1,133	10.23%	大買/鉅額交易
2018/10/26	9	384.83	0	0.00	386.00	9	1,059	0.85%
2018/10/25	0	0.00	27	414.74	412.00	-27	1,022	-2.64%
2018/10/23	0	0.00	26	455.21	433.00	-26	974	-2.67%
2018/10/22	20	447.55	0	0.00	451.00	20	980	2.04%
2018/10/15	10	436.85	0	0.00	440.00	10	891	1.12%
2018/10/12	55	434.42	0	0.00	448.00	55	876	6.27%
2018/10/11	59	396.58	55	393.29	407.50	4	870	0.46%
2018/10/09	0	0.00	63	409.02	419.00	-63	855	-7.36%
2018/10/08	104	430.03	0	0.00	421.50	104	849	12.24%	大買/鉅額交易
2018/10/05	22	440.16	45	440.96	446.50	-23	839	-2.74%
2018/10/04	95	451.78	50	445.86	452.00	45	822	5.47%
2018/10/03	38.9	479.44	129	476.47	465.00	-90.1	800	-11.26%	大賣/
2018/10/01	51	504.56	0	0.00	497.50	51	778	6.55%
2018/09/26	42	531.02	0	0.00	534.00	42	744	5.64%
2018/09/25	59	538.03	0	0.00	542.00	59	755	7.81%
2018/09/21	5	501.10	0.2	536.00	540.00	4.8	754	0.64%
2018/09/20	134	494.53	0	0.00	499.00	134	755	17.73%	大買/鉅額交易
2018/09/19	2	506.00	0	0.00	514.00	2	745	0.27%
2018/09/14	0	0.00	10	538.10	541.00	-10	737	-1.36%
2018/09/13	3	561.67	0	0.00	558.00	3	738	0.41%
2018/09/12	0	0.00	10	531.90	540.00	-10	739	-1.35%
2018/09/11	23	531.17	84.3	528.00	543.00	-61.3	742	-8.25%
2018/09/10	21	503.62	30.5	518.82	508.00	-9.5	742	-1.28%
2018/09/07	0	0.00	99	513.20	510.00	-99	733	-13.50%
2018/09/06	25	560.55	40	547.50	550.00	-15	730	-2.05%
2018/09/05	30	572.60	0	0.00	550.00	30	743	4.04%
2018/09/04	116	560.96	0	0.00	566.00	116	739	15.68%	大買/鉅額交易
2018/09/03	118	547.30	0	0.00	573.00	118	734	16.07%	大買/鉅額交易
2018/08/30	0	0.00	22	526.68	513.00	-22	706	-3.12%
2018/08/28	33	508.74	0	0.00	513.00	33	708	4.66%
2018/08/20	87.9	460.49	0	0.00	440.00	87.9	685	12.83%
2018/08/13	19	474.26	0	0.00	477.00	19	688	2.76%
2018/08/09	0	0.00	9	479.50	480.00	-9	676	-1.33%
2018/07/20	19	495.37	0	0.00	492.00	19	615	3.09%
2018/07/19	0	0.00	3	488.00	479.50	-3	614	-0.49%
2018/07/17	0	0.00	11	512.18	521.00	-11	581	-1.89%
2018/07/13	9	472.17	0	0.00	472.50	9	554	1.62%
2018/06/29	2	455.75	0	0.00	487.00	2	542	0.37%
2018/06/22	23.1	461.08	0	0.00	458.00	23.1	500	4.61%
2018/06/15	37	421.70	14	422.54	423.00	23	478	4.81%
2018/06/14	0	0.00	45	442.56	422.00	-45	472	-9.53%
2018/06/13	27	432.94	58	429.68	436.00	-31	471	-6.57%
2018/06/08	34	392.21	0	0.00	389.00	34	475	7.15%
2018/06/07	83	398.60	0	0.00	398.50	83	479	17.31%
2018/06/01	15	371.57	0	0.00	369.50	15	441	3.40%
2018/04/18	1	354.50	0	0.00	355.00	1	449	0.22%
2018/03/23	0	0.00	2	362.50	359.50	-2	450	-0.44%
2018/03/22	25	371.82	0	0.00	374.00	25	459	5.45%
2018/03/19	70	365.19	0	0.00	365.50	70	486	14.40%
2018/03/16	37	373.38	0	0.00	360.00	37	483	7.65%
2018/03/13	15	340.80	0	0.00	338.00	15	492	3.05%
2018/02/23	0	0.00	1	326.00	326.00	-1	522	-0.19%
2018/02/12	0	0.00	95	303.38	304.50	-95	538	-17.63%
2018/02/09	14	270.82	0	0.00	289.00	14	554	2.52%
2018/01/16	12	365.00	0	0.00	365.00	12	726	1.65%
2018/01/11	60	353.72	0	0.00	355.50	60	740	8.10%
2018/01/08	0	0.00	1	358.00	358.00	-1	783	-0.13%
2018/01/05	0	0.00	64	366.78	364.00	-64	791	-8.09%