祥碩 (5269)-第一金券商分點個股進出

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

祥碩

(5269)

可現股當沖

股價
1905
漲跌
▲70
漲幅
+3.81%
成交量
1,142張
產業
上市半導體類股▲1.95%
486人加入追蹤

立即追蹤
本地時間:13:30

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

祥碩 (5269)籌碼相關－第一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

第一金券商分點個股進出
第一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
2024/04/26	6	1931.67	0	1940.00	1905.00	6	1,190	0.50%
2024/04/25	1	1825.69	16	1850.31	1835.00	-15	1,190	-1.26%
2024/04/22	0	1915.00	0	0.00	1815.00	0	1,184	0.00%
2024/04/19	0.1	1900.00	10	1938.00	1920.00	-9.9	1,194	-0.83%
2024/04/18	1	2045.00	0	0.00	2045.00	1	1,193	0.08%
2024/04/17	0.1	2095.00	0	0.00	2070.00	0.1	1,205	0.00%
2024/04/16	0	0.00	3	2123.33	2090.00	-3	1,217	-0.25%
2024/04/15	1	2210.00	0	0.00	2195.00	1	1,228	0.08%
2024/04/12	0	0.00	0.5	2240.00	2245.00	-0.5	1,236	-0.04%
2024/04/10	0	0.00	12	2313.33	2315.00	-12	1,253	-0.96%
2024/04/09	1	2395.00	0	0.00	2390.00	1	1,260	0.08%
2024/03/29	0	0.00	0.1	2465.00	2395.00	-0.1	1,253	0.00%
2024/03/26	47	2302.34	0.1	2400.00	2295.00	47	1,233	3.81%
2024/03/25	0.1	2329.17	0	0.00	2325.00	0.1	1,218	0.00%
2024/03/15	0	0.00	0.1	2320.00	2260.00	-0.1	1,266	-0.01%
2024/03/14	0.1	2285.00	0	0.00	2260.00	0.1	1,266	0.01%
2024/03/13	0	2245.00	0	0.00	2210.00	0	1,288	0.00%
2024/03/11	0	0.00	1	2170.00	2290.00	-1	1,294	-0.08%
2024/03/07	1	2260.00	16	2268.13	2255.00	-15	1,294	-1.16%
2024/03/06	0	2365.00	0	0.00	2365.00	0	1,312	0.00%
2024/03/04	18	2363.33	0	0.00	2390.00	18	1,333	1.35%
2024/03/01	1	2355.00	0	0.00	2375.00	1	1,334	0.07%
2024/02/27	1	2350.00	1	2270.00	2250.00	0	1,327	0.00%
2024/02/23	2.8	2271.43	0	2210.00	2280.00	2.8	1,314	0.21%
2024/02/22	1	2110.00	0	0.00	2165.00	1	1,296	0.08%
2024/02/21	0	2070.00	0	0.00	2065.00	0	1,286	0.00%
2024/02/20	0	0.00	3.1	2009.52	2140.00	-3.1	1,287	-0.24%
2024/02/19	3	1936.67	0.1	1990.00	2005.00	3	1,260	0.23%
2024/02/16	0.1	1922.92	0	0.00	1885.00	0.1	1,246	0.01%
2024/02/15	0	0.00	0.1	1955.00	1985.00	-0.1	1,257	0.00%
2024/02/05	0.1	1878.57	0	0.00	1875.00	0.1	1,257	0.01%
2024/02/02	0	0.00	0.2	1985.00	1940.00	-0.2	1,257	-0.01%
2024/02/01	20	1925.25	1	1900.00	1940.00	19	1,267	1.50%
2024/01/31	0	1840.00	0	0.00	1860.00	0	1,255	0.00%
2024/01/30	0	0.00	0.1	1890.00	1895.00	-0.1	1,254	0.00%
2024/01/26	0	0.00	2	1770.00	1810.00	-2	1,273	-0.16%
2024/01/25	0	0.00	0	1830.00	1820.00	0	1,275	0.00%
2024/01/24	1.1	1854.52	3	1840.00	1825.00	-2	1,275	-0.15%
2024/01/23	5	1933.00	1	1920.00	1895.00	4	1,281	0.31%
2024/01/22	14	1895.36	32	1901.09	1925.00	-18	1,280	-1.41%
2024/01/19	31	1952.26	1	1965.00	1920.00	30	1,249	2.40%
2024/01/15	0	0.00	26	1908.27	1955.00	-26	1,314	-1.98%
2024/01/10	7	1887.86	0	0.00	1910.00	7	1,318	0.53%
2024/01/09	0	0.00	0.1	1830.00	1860.00	-0.1	1,309	0.00%
2024/01/04	0	0.00	12	1637.49	1650.00	-12	1,282	-0.94%
2024/01/03	0	1677.50	1	1656.17	1660.00	-1	1,291	-0.08%
2024/01/02	0.1	1760.00	0	0.00	1745.00	0.1	1,287	0.01%
2023/12/29	7	1790.71	1	1805.00	1815.00	6	1,316	0.46%
2023/12/28	1	1790.00	0	0.00	1795.00	1	1,342	0.07%
2023/12/27	0	0.00	1	1825.00	1810.00	-1	1,348	-0.07%
2023/12/21	1	1630.00	0	0.00	1680.00	1	1,334	0.07%
2023/12/20	1	1645.00	0	0.00	1630.00	1	1,345	0.07%
2023/12/14	0	0.00	1	1720.00	1685.00	-1	1,409	-0.07%
2023/12/13	2	1670.00	1	1675.00	1725.00	1	1,426	0.07%
2023/12/08	1	1595.00	1	1570.19	1570.00	0	1,432	0.00%
2023/12/07	0	1441.67	1.5	1442.04	1505.00	-1.4	1,403	-0.10%
2023/12/05	0.1	1451.36	6.3	1449.68	1435.00	-6.2	1,394	-0.44%
2023/12/04	0.2	1518.55	0	0.00	1470.00	0.2	1,394	0.01%
2023/12/01	11.1	1500.99	0.1	1501.67	1515.00	11.1	1,383	0.80%
2023/11/30	0.1	1440.36	0	0.00	1440.00	0.1	1,364	0.01%
2023/11/29	1.4	1495.29	0	0.00	1455.00	1.4	1,355	0.10%
2023/11/28	0	1475.00	0	0.00	1490.00	0	1,342	0.00%
2023/11/16	0	1540.00	0	0.00	1550.00	0	1,314	0.00%
2023/11/13	0	0.00	0	1415.00	1445.00	0	1,246	0.00%
2023/11/09	0	0.00	26	1372.12	1360.00	-26	1,218	-2.13%
2023/11/08	0	0.00	0.1	1355.00	1370.00	-0.1	1,191	-0.01%
2023/11/07	0.1	1335.00	0	0.00	1350.00	0.1	1,195	0.01%
2023/11/06	0	0.00	0.1	1305.00	1310.00	-0.1	1,198	-0.01%
2023/11/03	0	0.00	5	1279.00	1235.00	-5	1,179	-0.42%
2023/11/02	19	1320.79	1	1320.00	1315.00	18	1,155	1.56%
2023/10/30	2	1330.00	1	1335.00	1345.00	1	1,110	0.09%
2023/10/27	10	1282.50	0	0.00	1270.00	10	1,077	0.93%
2023/10/25	1	1365.00	10	1345.50	1325.00	-9	1,055	-0.85%
2023/10/20	8	1251.88	0	0.00	1265.00	8	1,006	0.80%
2023/10/19	9	1220.00	0	0.00	1230.00	9	984	0.91%
2023/10/18	1	1230.00	1	1220.00	1210.00	0	993	0.00%
2023/10/17	3	1230.00	0	0.00	1200.00	3	992	0.30%
2023/10/13	0	0.00	10.1	1235.00	1235.00	-10.1	1,001	-1.01%
2023/10/11	7.1	1275.06	0	0.00	1280.00	7.1	980	0.72%
2023/10/06	10	1245.00	0	0.00	1250.00	10	975	1.03%
2023/10/05	1	1285.00	0.1	1294.15	1290.00	0.9	977	0.09%
2023/10/03	6	1168.33	2	1170.00	1165.00	4	924	0.43%
2023/10/02	1	1145.00	0	0.00	1135.00	1	912	0.11%
2023/09/27	0	0.00	15	1151.00	1170.00	-15	898	-1.67%
2023/09/26	1	1175.00	0	0.00	1160.00	1	898	0.11%
2023/09/25	0.4	1208.76	0	0.00	1200.00	0.4	892	0.04%
2023/09/20	0	0.00	5	1212.00	1165.00	-5	851	-0.59%
2023/09/19	15	1249.67	5	1270.00	1235.00	10	851	1.17%
2023/09/18	0	0.00	1	1279.41	1265.00	-1	834	-0.12%
2023/09/15	0	0.00	0	1215.00	1200.00	0	801	0.00%
2023/09/14	1	1105.00	2	1095.00	1105.00	-1	770	-0.13%
2023/09/13	1	1045.00	1	1050.00	1045.00	0	757	0.00%
2023/09/07	4	1035.00	3	1025.00	1030.00	1	760	0.13%
2023/09/06	2	1042.50	0	0.00	1025.00	2	755	0.26%
2023/09/05	0	0.00	0	1025.00	1030.00	0	753	0.00%
2023/09/04	0	978.00	0	0.00	984.00	0	743	0.00%
2023/09/01	1	985.00	0	0.00	981.00	1	747	0.13%
2023/08/31	1	983.02	0	0.00	983.00	1	743	0.14%
2023/08/30	0	0.00	3	983.00	965.00	-3	738	-0.41%
2023/08/29	1	931.00	1	984.91	968.00	0	731	0.00%
2023/08/25	0	876.00	0	0.00	870.00	0	715	0.00%
2023/08/23	0	893.00	0	0.00	892.00	0	746	0.00%
2023/08/18	0	901.00	0	0.00	900.00	0	772	0.00%
2023/08/11	0	850.00	0	0.00	848.00	0	834	0.00%
2023/08/10	0	0.00	5.6	883.25	863.00	-5.6	835	-0.67%
2023/08/07	1	980.00	1	971.00	977.00	0	871	0.00%
2023/07/31	0	0.00	2	987.06	983.00	-2	878	-0.23%
2023/07/28	0	0.00	1	995.00	995.00	-1	875	-0.11%
2023/07/26	0	957.00	0	0.00	930.00	0	870	0.00%
2023/07/24	0	956.00	63	948.06	945.00	-63	853	-7.38%
2023/07/21	3	971.67	3	983.00	967.00	0	852	0.00%
2023/07/20	0	997.00	21	1005.24	985.00	-21	850	-2.47%
2023/07/19	1	1090.00	1	1060.00	1035.00	0	843	0.00%
2023/07/18	0	0.00	3	1015.00	1005.00	-3	834	-0.36%
2023/07/14	0	0.00	41	999.49	1005.00	-41	841	-4.87%
2023/07/13	6	997.33	0	0.00	975.00	6	840	0.71%
2023/07/11	3	1080.00	0	0.00	1030.00	3	830	0.36%
2023/07/10	3.6	1099.17	0	0.00	1060.00	3.6	830	0.43%
2023/07/05	3	1075.00	8	1070.00	1070.00	-5	865	-0.58%
2023/07/04	3	1065.00	3	1075.00	1070.00	0	871	0.00%
2023/06/30	1	1055.00	1	1050.00	1055.00	0	892	0.00%
2023/06/29	0	0.00	3	1055.00	1045.00	-3	900	-0.33%
2023/06/28	3	1040.00	0	0.00	1025.00	3	903	0.33%
2023/06/27	3	1060.00	0	0.00	1020.00	3	901	0.33%
2023/06/26	0	0.00	0.1	1090.00	1090.00	-0.1	885	-0.01%
2023/06/21	0	0.00	2	1140.00	1135.00	-2	887	-0.23%
2023/06/16	0	0.00	9	1220.56	1215.00	-9	909	-0.99%
2023/06/15	1	1255.00	1	1265.00	1230.00	0	923	0.00%
2023/06/14	0	0.00	1	1230.00	1245.00	-1	954	-0.10%
2023/06/13	0	0.00	3.2	1198.36	1225.00	-3.2	974	-0.33%
2023/06/12	0	0.00	0	1145.00	1150.00	0	982	0.00%
2023/06/08	1	1160.00	11	1133.18	1140.00	-10	1,022	-0.98%
2023/06/07	3	1183.33	1	1185.00	1185.00	2	1,066	0.19%
2023/06/06	1	1160.00	1	1170.00	1170.00	0	1,093	0.00%
2023/06/05	0	0.00	1	1190.00	1160.00	-1	1,097	-0.09%
2023/06/02	0	0.00	2.1	1189.14	1180.00	-2.1	1,097	-0.19%
2023/06/01	3	1173.33	0	0.00	1155.00	3	1,098	0.27%
2023/05/31	1	1145.00	1	1164.80	1175.00	0	1,103	0.00%
2023/05/30	4.2	1192.96	0	1215.00	1170.00	4.2	1,091	0.38%
2023/05/29	0	1305.00	2.1	1323.65	1300.00	-2.1	1,073	-0.20%
2023/05/26	0	0.00	1	1250.00	1245.00	-1	1,071	-0.09%
2023/05/25	3	1233.33	1	1230.00	1225.00	2	1,088	0.18%
2023/05/24	1	1245.00	0	0.00	1245.00	1	1,092	0.09%
2023/05/23	8	1281.25	2	1282.50	1280.00	6	1,112	0.54%
2023/05/22	2	1222.50	5	1247.00	1250.00	-3	1,107	-0.27%
2023/05/19	1	1190.00	6	1226.66	1230.00	-5	1,100	-0.45%
2023/05/18	3	1190.00	3	1225.00	1180.00	0	1,090	0.00%
2023/05/17	0	1180.00	0	0.00	1175.00	0	1,080	0.00%
2023/05/16	10	1198.50	3	1205.02	1200.00	7	1,071	0.65%
2023/05/15	3	1168.33	0	0.00	1160.00	3	1,068	0.28%
2023/05/12	67	1152.61	3	1153.33	1170.00	64	1,063	6.02%
2023/05/09	1	1110.00	0	0.00	1110.00	1	1,049	0.10%
2023/05/04	0	1090.00	0	0.00	1090.00	0	1,074	0.00%
2023/05/03	3	1125.00	6	1114.17	1110.00	-3	1,091	-0.27%
2023/04/28	3	1125.02	3	1136.67	1135.00	0	1,110	0.00%
2023/04/27	3	1130.00	3	1110.00	1110.00	0	1,109	0.00%
2023/04/26	3	1120.00	4	1110.00	1120.00	-1	1,114	-0.09%
2023/04/25	4	1121.25	0	0.00	1115.00	4	1,114	0.36%
2023/04/24	3	1180.00	3	1190.00	1190.00	0	1,119	0.00%
2023/04/20	3	1255.00	3	1225.00	1225.00	0	1,124	0.00%
2023/04/18	4	1278.75	18	1272.50	1270.00	-14	1,148	-1.22%
2023/04/14	7	1318.57	3	1320.00	1335.00	4	1,169	0.34%
2023/04/11	0	0.00	7	1316.43	1330.00	-7	1,148	-0.61%
2023/04/10	1	1185.00	4	1211.25	1210.00	-3	1,136	-0.26%
2023/04/07	4	1122.50	7	1162.86	1175.00	-3	1,125	-0.27%
2023/04/06	2	1090.00	5	1102.00	1125.00	-3	1,113	-0.27%
2023/03/31	1	1150.00	1	1155.00	1145.00	0	1,092	0.00%
2023/03/30	4	1165.00	1	1170.00	1145.00	3	1,095	0.27%
2023/03/29	0	0.00	15	1113.67	1125.00	-15	1,097	-1.37%
2023/03/28	0	0.00	2	1157.50	1155.00	-2	1,094	-0.18%
2023/03/27	2	1190.00	1	1195.00	1190.00	1	1,089	0.09%
2023/03/24	7	1210.00	8	1228.75	1210.00	-1	1,098	-0.09%
2023/03/23	6	1200.00	3	1220.00	1205.00	3	1,093	0.27%
2023/03/21	4	1214.99	0	0.00	1190.00	4	1,084	0.37%
2023/03/20	5	1247.00	1	1280.00	1260.00	4	1,071	0.37%
2023/03/17	11	1208.18	9	1233.33	1265.00	2	1,060	0.19%
2023/03/16	19.5	1121.45	11	1140.00	1165.00	8.5	1,025	0.82%
2023/03/15	6	1107.50	7	1137.86	1095.00	-1	1,011	-0.10%
2023/03/14	7	1102.86	5	1100.00	1090.00	2	1,014	0.20%
2023/03/13	3	1015.00	3	1045.00	1095.00	0	1,015	0.00%
2023/03/10	0	0.00	3	1045.00	1095.00	-3	1,009	-0.30%
2023/03/09	0	0.00	1	1045.00	1045.00	-1	996	-0.10%
2023/03/08	0	0.00	2	947.50	951.00	-2	1,012	-0.20%
2023/03/03	3	993.33	25	975.24	954.00	-22	1,032	-2.13%
2023/02/23	0	0.00	0	1010.00	1015.00	0	1,046	0.00%
2023/02/22	1	976.00	1	970.00	972.00	0	1,064	0.00%
2023/02/21	2	998.00	0	0.00	1005.00	2	1,074	0.19%
2023/02/20	0	0.00	1	938.00	950.00	-1	1,068	-0.09%
2023/02/15	0	0.00	17	884.71	892.00	-17	1,161	-1.46%
2023/02/13	1	904.00	0	0.00	902.00	1	1,204	0.08%
2023/02/09	0	989.70	10	991.50	994.00	-10	1,212	-0.82%
2023/02/08	0	0.00	0	988.00	1010.00	0	1,210	0.00%
2023/02/06	0	0.00	6	919.17	917.00	-6	1,204	-0.50%
2023/02/03	3	963.33	0	0.00	964.00	3	1,202	0.25%
2023/02/02	12	925.67	2	943.00	961.00	10	1,193	0.84%
2023/01/30	5	888.00	0	0.00	888.00	5	1,176	0.43%
2023/01/12	5	809.40	0	0.00	792.00	5	1,166	0.43%
2023/01/11	0	0.00	2	805.00	805.00	-2	1,157	-0.17%
2023/01/09	31	796.68	0	0.00	785.00	31	1,149	2.70%
2023/01/04	25	755.48	4	729.81	750.00	21	1,122	1.87%
2022/12/27	0	0.00	2	721.00	718.00	-2	1,140	-0.18%
2022/12/26	2	710.00	0	0.00	707.00	2	1,146	0.17%
2022/12/22	0	720.00	2	720.00	716.00	-2	1,149	-0.17%
2022/12/19	2	710.50	0	0.00	707.00	2	1,148	0.17%
2022/12/16	0	0.00	5	704.80	717.00	-5	1,159	-0.43%
2022/12/14	2	715.00	3	724.00	723.00	-1	1,159	-0.09%
2022/12/09	1	715.00	0	0.00	713.00	1	1,167	0.09%
2022/12/07	2	731.00	0	0.00	706.00	2	1,162	0.17%
2022/12/06	2	750.50	0	0.00	733.00	2	1,152	0.17%
2022/12/05	6	786.83	3	797.00	773.00	3	1,129	0.27%
2022/12/02	2	786.00	4	785.50	785.00	-2	1,115	-0.18%
2022/12/01	7	778.71	8	783.13	770.00	-1	1,099	-0.09%
2022/11/30	0	0.00	3	745.00	741.00	-3	1,067	-0.28%
2022/11/25	1	759.00	0	0.00	751.00	1	1,018	0.10%
2022/11/23	2	731.00	0	0.00	719.00	2	1,016	0.20%
2022/11/22	6	732.67	5	728.80	732.00	1	1,012	0.10%
2022/11/18	7	745.71	3	760.33	741.00	4	1,002	0.40%
2022/11/17	5	732.00	0	0.00	734.00	5	961	0.52%
2022/11/16	5	727.00	0	0.00	738.00	5	937	0.53%
2022/11/14	0	0.00	5	713.00	713.00	-5	880	-0.57%
2022/11/08	0	0.00	1	631.00	625.00	-1	809	-0.12%
2022/11/02	0	0.00	2	604.00	610.00	-2	817	-0.24%
2022/11/01	1	581.00	0	0.00	581.00	1	806	0.12%
2022/10/28	1	600.00	0	0.00	588.00	1	799	0.13%
2022/10/27	1	576.00	1	592.00	597.00	0	785	0.00%
2022/10/20	1	596.00	1	606.00	610.00	0	754	0.00%
2022/10/18	1	622.00	0	0.00	622.00	1	738	0.14%
2022/10/11	1	652.00	0	0.00	652.00	1	715	0.14%
2022/10/04	0	0.00	1	701.00	704.00	-1	716	-0.14%
2022/09/27	0	0.00	18	674.83	678.00	-18	709	-2.54%
2022/09/26	0	676.00	1	681.00	670.00	-1	708	-0.14%
2022/09/22	0	750.00	0	0.00	748.00	0	695	0.00%
2022/09/21	0	750.00	0	764.32	752.00	0	692	0.00%
2022/09/20	0	762.00	0	0.00	757.00	0	696	0.00%
2022/09/13	1	859.00	6	862.00	859.00	-5	715	-0.70%
2022/09/01	1	897.00	0	0.00	890.00	1	725	0.14%
2022/08/31	0	0.00	1	941.00	935.00	-1	721	-0.14%
2022/08/30	1	921.01	0	0.00	918.00	1	724	0.14%
2022/08/29	0	961.00	0	0.00	962.00	0	712	0.00%
2022/08/26	10	998.40	0	1010.00	990.00	10	712	1.40%
2022/08/17	10	975.60	0	0.00	983.00	10	730	1.37%
2022/08/16	0	980.00	0	0.00	980.00	0	728	0.00%
2022/08/15	0	978.00	1	959.01	977.00	-1	720	-0.14%
2022/08/12	0	0.00	16	914.69	913.00	-16	705	-2.27%
2022/08/11	0	910.00	0	0.00	909.00	0	691	0.00%
2022/08/10	1	922.99	0	0.00	908.00	1	698	0.14%
2022/07/19	5	1040.00	0	0.00	1040.00	5	806	0.62%
2022/07/15	1	1030.00	2	1032.50	1030.00	-1	808	-0.12%
2022/07/14	2	979.00	2	969.00	1015.00	0	804	0.00%
2022/07/13	0	0.00	7	982.29	993.00	-7	796	-0.88%
2022/07/12	6	917.01	9	919.89	911.00	-3	781	-0.38%
2022/07/11	1	1015.00	0	0.00	995.00	1	774	0.13%
2022/07/07	0	0.00	1	1040.00	1040.00	-1	783	-0.13%
2022/06/30	1	1115.00	0	0.00	1115.00	1	758	0.13%
2022/06/22	0	0.00	3	1150.00	1125.00	-3	734	-0.41%
2022/06/13	1	1350.00	1	1310.00	1350.00	0	704	0.00%
2022/06/09	1	1435.00	1	1445.00	1435.00	0	700	0.00%
2022/06/08	1	1430.00	1	1455.00	1435.00	0	703	0.00%
2022/05/19	1	1370.00	1	1385.00	1405.00	0	656	0.00%
2022/05/18	3	1361.67	0	0.00	1405.00	3	651	0.46%
2022/05/16	1	1300.00	1	1280.00	1300.00	0	645	0.00%
2022/05/13	1	1245.43	1	1245.00	1245.00	0	642	0.00%
2022/05/11	1	1375.00	1	1350.00	1375.00	0	644	0.00%
2022/05/10	2	1360.00	2	1287.50	1360.00	0	648	0.00%
2022/05/09	2	1287.50	1	1310.00	1300.00	1	645	0.15%
2022/05/06	1	1360.00	1	1300.00	1360.00	0	635	0.00%
2022/05/05	4	1468.75	4	1432.50	1395.00	0	624	0.00%
2022/05/04	3	1445.00	3	1475.00	1420.00	0	608	0.00%
2022/05/03	1	1440.00	1	1425.00	1440.00	0	598	0.00%
2022/04/29	1	1415.00	1	1460.00	1425.00	0	600	0.00%
2022/04/28	1	1390.00	1	1400.00	1400.00	0	599	0.00%
2022/04/27	0	0.00	2	1305.00	1350.00	-2	598	-0.33%
2022/04/26	2	1405.02	2	1427.50	1400.00	0	586	0.00%
2022/04/25	3	1455.00	7	1457.86	1450.00	-4	576	-0.69%
2022/04/22	1	1550.00	1	1545.00	1550.00	0	564	0.00%
2022/04/21	1	1620.00	1	1605.00	1620.00	0	565	0.00%
2022/04/20	1	1580.00	1	1600.00	1580.00	0	561	0.00%
2022/04/18	1	1520.00	2	1512.51	1520.00	-1	560	-0.18%
2022/04/15	2	1532.40	2	1537.50	1480.00	0	560	0.00%
2022/04/14	0	0.00	33	1617.12	1605.00	-33	553	-5.97%
2022/04/13	2	1595.00	2	1622.50	1685.00	0	550	0.00%
2022/04/12	1	1710.00	1	1700.00	1710.00	0	549	0.00%
2022/04/11	2	1685.00	1	1705.00	1685.00	1	550	0.18%
2022/03/30	6	2012.50	4	2057.36	2000.00	2	561	0.35%
2022/03/29	1	1935.00	1	1875.00	1935.00	0	548	0.00%
2022/03/28	0	0.00	2	1870.00	1870.00	-2	546	-0.37%
2022/03/25	1	1945.00	1	1945.00	1945.00	0	545	0.00%
2022/03/24	1	1880.00	1	1870.00	1880.00	0	540	0.00%
2022/03/22	3	1833.33	1	1835.00	1850.00	2	543	0.37%
2022/03/21	1	1830.00	1	1830.00	1830.00	0	543	0.00%
2022/03/18	1	1840.00	1	1834.95	1845.00	0	550	0.00%
2022/03/17	0	1900.00	0	0.00	1845.00	0	554	0.00%
2022/03/16	1	1800.00	4	1778.75	1800.00	-3	547	-0.55%
2022/03/15	1	1735.00	1	1720.00	1735.00	0	550	0.00%
2022/03/14	1	1805.00	1	1740.00	1805.00	0	557	0.00%
2022/03/11	1	1780.00	1	1795.00	1780.00	0	568	0.00%
2022/03/10	1	1805.00	1	1775.00	1760.00	0	561	0.00%
2022/03/08	1	1630.00	1	1655.00	1630.00	0	560	0.00%
2022/03/07	1.7	1663.28	1	1675.00	1655.00	0.7	566	0.12%
2022/03/02	1	1820.00	1	1760.00	1820.00	0	564	0.00%
2022/03/01	3	1798.33	2	1770.00	1760.00	1	569	0.18%
2022/02/24	0	1700.00	0	0.00	1710.00	0	584	0.00%
2022/02/23	1.1	1750.51	1	1720.00	1750.00	0.1	590	0.02%
2022/02/22	1	1710.00	1	1745.00	1710.00	0	607	0.00%
2022/02/17	1	1820.00	1	1835.00	1795.00	0	622	0.00%
2022/02/16	2	1845.00	1	1820.00	1795.00	1	629	0.16%
2022/02/15	7	1837.86	1	1810.00	1810.00	6	625	0.96%
2022/02/14	1	1795.00	1	1750.00	1795.00	0	634	0.00%
2022/02/11	2	1795.00	2	1740.02	1780.00	0	639	0.00%
2022/02/10	3	1705.00	1	1739.71	1700.00	2	624	0.32%
2022/02/09	2	1645.00	1	1580.00	1645.00	1	616	0.16%
2022/02/07	0.2	1590.00	0	0.00	1570.00	0.2	616	0.04%
2022/01/25	8	1620.00	0	1630.00	1625.00	8	621	1.29%
2022/01/24	1	1605.00	1	1610.00	1605.00	0	622	0.00%
2022/01/21	1	1635.00	1	1595.00	1645.00	0	627	0.00%
2022/01/20	1	1615.00	1	1630.00	1585.00	0	628	0.00%
2022/01/14	0.2	1530.00	0	0.00	1545.00	0.2	647	0.04%
2022/01/12	0.3	1585.00	0	0.00	1570.00	0.3	683	0.04%
2022/01/11	1	1575.00	0	0.00	1560.00	1	702	0.14%
2022/01/06	0.4	1564.97	1	1560.00	1555.00	-0.6	722	-0.09%
2022/01/05	1	1595.12	0	0.00	1595.00	1	724	0.14%
2022/01/04	0	1765.00	0	0.00	1725.00	0	730	0.00%
2022/01/03	0.9	1790.01	0	0.00	1765.00	0.9	746	0.12%
2021/12/30	0.1	1819.96	0	0.00	1820.00	0.1	771	0.02%
2021/12/28	0	0.00	4	1850.00	1840.00	-4	792	-0.50%
2021/12/24	0	0.00	0.1	1790.00	1795.00	-0.1	815	-0.01%
2021/12/20	0	0.00	1	1755.00	1745.00	-1	864	-0.12%
2021/12/16	0	0.00	0	1866.67	1875.00	0	880	0.00%
2021/12/14	0.1	1810.14	0	0.00	1785.00	0.1	897	0.01%
2021/12/10	0	0.00	1	1870.00	1895.00	-1	904	-0.11%
2021/12/08	0	1875.00	1	1890.00	1865.00	-1	918	-0.11%
2021/12/07	0	0.00	1	1925.00	1900.00	-1	922	-0.11%
2021/11/30	0	0.00	1	1910.00	1945.00	-1	951	-0.11%
2021/11/29	1	1860.00	1	1845.00	1855.00	0	962	0.00%
2021/11/26	0	0.00	1	1780.00	1850.00	-1	975	-0.10%
2021/11/25	0	0.00	6	1847.50	1810.00	-6	984	-0.61%
2021/11/23	2	1952.50	2	1955.00	1955.00	0	970	0.00%
2021/11/22	1	1960.00	0	0.00	1980.00	1	966	0.10%
2021/11/19	7	1927.14	0	0.00	1900.00	7	960	0.73%
2021/11/18	1	1835.00	0	0.00	1845.00	1	949	0.11%
2021/11/17	2	1810.00	0	0.00	1810.00	2	945	0.21%
2021/11/16	0	0.00	5	1780.00	1780.00	-5	939	-0.53%
2021/11/15	5	1765.00	18.1	1732.34	1755.00	-13.1	936	-1.40%
2021/11/12	0	0.00	3	1651.67	1660.00	-3	935	-0.32%
2021/11/11	3	1665.00	5	1641.00	1645.00	-2	938	-0.21%
2021/11/10	23	1775.00	1	1775.00	1785.00	22	926	2.37%
2021/11/09	1	1730.00	0	0.00	1705.00	1	917	0.11%
2021/10/29	0	0.00	1	1670.00	1625.00	-1	945	-0.11%
2021/10/28	0	0.00	2	1657.50	1650.00	-2	952	-0.21%
2021/10/26	2	1692.50	0	0.00	1665.00	2	959	0.21%
2021/10/22	1	1680.00	1	1700.00	1680.00	0	981	0.00%
2021/10/20	0	0.00	3	1640.00	1750.00	-3	961	-0.31%
2021/10/18	0	0.00	30	1535.17	1545.00	-30	928	-3.23%
2021/10/13	10	1494.50	0	0.00	1480.00	10	926	1.08%
2021/10/12	0	0.00	2	1500.00	1525.00	-2	927	-0.22%
2021/10/07	0	0.00	4	1560.00	1565.00	-4	936	-0.43%
2021/10/06	0	0.00	1	1610.00	1575.00	-1	962	-0.10%
2021/10/05	0.3	1670.00	1	1685.00	1660.00	-0.7	967	-0.08%
2021/10/04	0	0.00	0	1630.00	1690.00	0	960	0.00%
2021/10/01	1	1670.00	0	0.00	1705.00	1	943	0.11%
2021/09/30	0	1710.00	0	0.00	1670.00	0	933	0.00%
2021/09/28	0.1	1796.67	2	1805.00	1775.00	-1.9	905	-0.21%
2021/09/27	0	1825.00	17	1820.00	1830.00	-17	902	-1.88%
2021/09/23	3	1970.00	0	0.00	1930.00	3	877	0.34%
2021/09/22	1.1	2000.00	0	0.00	1995.00	1.1	868	0.12%
2021/09/17	0	0.00	0	2052.50	2015.00	0	873	0.00%
2021/09/16	7	1983.58	8	2014.38	1960.00	-1	859	-0.12%
2021/09/15	0.1	2030.00	0	0.00	2065.00	0.1	847	0.01%
2021/09/14	0.1	2070.49	0	0.00	2100.00	0.1	849	0.01%
2021/09/13	8	2178.12	1	2250.00	2130.00	7	841	0.83%
2021/09/10	0	0.00	7.1	2351.76	2365.00	-7.1	830	-0.86%
2021/09/09	0	0.00	0	2251.25	2280.00	0	823	0.00%
2021/09/08	4	2167.47	1	2195.00	2135.00	3	813	0.37%
2021/09/07	1	2164.93	0	0.00	2165.00	1	804	0.12%
2021/09/06	3	2264.96	3	2218.33	2205.00	0	798	0.00%
2021/09/03	3	2274.99	3	2300.00	2285.00	0	808	0.00%
2021/09/02	0	0.00	2.1	2356.47	2285.00	-2.1	793	-0.27%
2021/09/01	2	2280.00	0.1	2245.00	2260.00	1.9	772	0.25%
2021/08/31	2	2055.00	2.1	1999.74	2075.00	-0.1	762	-0.01%
2021/08/30	7	2036.43	3	2004.92	2035.00	4	755	0.53%
2021/08/27	1	1859.98	0	0.00	1860.00	1	752	0.13%
2021/08/26	0.1	1856.02	0	0.00	1830.00	0.1	758	0.01%
2021/08/25	9	1965.00	3	1955.00	1955.00	6	766	0.78%
2021/08/24	30	1941.67	3	1905.00	1900.00	27	771	3.50%
2021/08/23	6	1880.00	0	0.00	1875.00	6	777	0.77%
2021/08/19	0.1	1825.00	0	0.00	1785.00	0.1	809	0.02%
2021/08/18	0	0.00	141	1805.39	1830.00	-141	827	-17.04%	大賣/鉅額交易
2021/08/11	0	0.00	2	1865.00	1835.00	-2	854	-0.23%
2021/08/10	1	1910.00	2	1912.50	1895.00	-1	867	-0.12%
2021/08/09	2	1985.00	0	0.00	1910.00	2	896	0.22%
2021/08/06	2	2050.00	0	0.00	2040.00	2	893	0.22%
2021/08/04	5	2155.00	0	0.00	2100.00	5	954	0.52%
2021/08/03	0	0.00	3	2205.00	2205.00	-3	954	-0.31%
2021/08/02	2	1960.00	0	0.00	2005.00	2	941	0.21%
2021/07/30	3	2060.00	1	2020.00	1955.00	2	938	0.21%
2021/07/29	5	2053.00	3	2105.00	2105.00	2	931	0.21%
2021/07/28	1	1920.00	3	1821.67	1915.00	-2	913	-0.22%
2021/07/27	2	1860.00	2	1835.00	1860.00	0	916	0.00%
2021/07/26	1	1900.00	1	1895.00	1900.00	0	920	0.00%
2021/07/23	0	0.00	0.1	1830.00	1880.00	-0.1	953	-0.01%
2021/07/22	0	0.00	0.1	1864.00	1850.00	-0.1	971	-0.01%
2021/07/21	5	1889.00	1	1890.00	1860.00	4	992	0.40%
2021/07/20	5	1876.00	2	1870.00	1860.00	3	1,001	0.30%
2021/07/19	1	1820.00	6	1836.67	1870.00	-5	1,004	-0.50%
2021/07/16	2	1842.50	2	1845.00	1855.00	0	1,006	0.00%
2021/07/15	6	1779.17	1	1780.39	1785.00	5	1,013	0.49%
2021/07/14	7	1733.57	2.1	1823.50	1820.00	4.9	1,006	0.48%
2021/07/13	16	1713.44	11.3	1707.10	1740.00	4.7	989	0.47%
2021/07/12	2	1572.50	2.2	1520.46	1585.00	-0.2	952	-0.02%
2021/07/08	1	1475.00	1	1450.00	1475.00	0	957	0.00%
2021/07/07	1	1440.00	1.1	1454.31	1440.00	-0.1	970	-0.01%
2021/07/06	0	0.00	1	1455.00	1455.00	-1	995	-0.10%
2021/07/05	0	0.00	0.1	1460.00	1465.00	-0.1	1,002	-0.01%
2021/07/02	2	1477.50	2	1440.00	1450.00	0	1,002	0.00%
2021/06/30	1	1345.00	3	1336.67	1345.00	-2	990	-0.20%
2021/06/29	2	1335.00	0.1	1335.00	1330.00	1.9	992	0.19%
2021/06/28	8	1391.88	32	1330.31	1350.00	-24	991	-2.42%
2021/06/25	5	1413.00	1.1	1434.08	1410.00	3.9	980	0.40%
2021/06/24	1	1435.00	1	1400.00	1435.00	0	983	0.00%
2021/06/23	1	1405.00	1	1400.00	1405.00	0	985	0.00%
2021/06/22	2.2	1428.95	2	1465.00	1415.00	0.2	979	0.02%
2021/06/21	1	1455.05	1	1490.00	1450.00	0	979	0.00%
2021/06/18	1	1480.00	1	1550.00	1475.00	0	983	0.00%
2021/06/17	1	1504.56	1	1480.00	1505.00	0	981	0.00%
2021/06/16	1	1505.00	1	1520.00	1500.00	0	993	0.00%
2021/06/15	1	1550.00	1	1535.00	1550.00	0	996	0.00%
2021/06/11	2.1	1562.26	2	1525.00	1500.00	0.1	998	0.01%
2021/06/10	1	1435.00	1.1	1444.49	1435.00	-0.1	983	-0.01%
2021/06/09	1	1405.00	1	1415.00	1410.00	0	985	0.00%
2021/06/08	1	1410.00	1	1435.00	1410.00	0	990	0.00%
2021/06/07	1	1395.00	1	1395.00	1395.00	0	1,010	0.00%
2021/06/03	1	1430.00	1	1440.00	1430.00	0	1,024	0.00%
2021/06/02	2	1425.00	2	1472.50	1395.00	0	1,023	0.00%
2021/06/01	1	1485.00	1.1	1530.62	1485.00	-0.1	1,016	-0.01%
2021/05/31	1	1510.00	1	1485.00	1510.00	0	1,019	0.00%
2021/05/28	2	1467.50	2.1	1508.67	1440.00	-0.1	1,011	-0.01%
2021/05/27	3	1405.00	3	1413.33	1455.00	0	994	0.00%
2021/05/26	1	1480.00	1	1390.00	1465.00	0	992	0.00%
2021/05/25	0	0.00	0.2	1368.45	1355.00	-0.2	987	-0.02%
2021/05/24	2	1332.50	1	1315.00	1340.00	1	988	0.10%
2021/05/20	2	1255.00	2	1275.00	1245.00	0	1,006	0.00%
2021/05/19	0	1280.00	0	0.00	1225.00	0	1,012	0.00%
2021/05/18	4	1239.26	4	1176.25	1285.00	0	1,007	0.00%
2021/05/17	66	1178.10	6	1152.60	1180.00	60	991	6.06%
2021/05/14	0	0.00	0	1080.00	1100.00	0	955	0.00%
2021/05/13	4.4	990.07	1	1050.00	1000.00	3.4	951	0.35%
2021/05/12	6	1074.16	11	1052.38	1090.00	-5	929	-0.54%
2021/05/11	2.3	996.69	0	0.00	994.00	2.3	919	0.25%
2021/05/10	2.1	1045.26	2	1050.00	1035.00	0.1	916	0.01%
2021/05/07	0	0.00	0	1084.00	1075.00	0	925	0.00%
2021/05/06	2	1055.00	2	1032.52	1055.00	0	937	0.00%
2021/05/05	3	1035.04	2	1040.00	1015.00	1	956	0.11%
2021/05/04	2	1050.01	3	1090.00	1045.00	-1	967	-0.10%
2021/05/03	2	1130.03	4	1130.00	1115.00	-2	958	-0.21%
2021/04/29	7.1	1230.20	3	1181.69	1180.00	4.1	969	0.43%
2021/04/28	3	1215.01	6	1218.33	1240.00	-3	932	-0.32%
2021/04/27	4	1140.00	4	1155.00	1130.00	0	917	0.00%
2021/04/26	0	0.00	0.1	1145.00	1150.00	-0.1	897	-0.02%
2021/04/23	0	1110.00	0	0.00	1090.00	0	888	0.00%
2021/04/22	1	1105.18	2	1107.50	1090.00	-1	885	-0.11%
2021/04/21	3	1139.98	2	1152.50	1130.00	1	882	0.11%
2021/04/20	2	1180.00	2.1	1170.67	1175.00	-0.1	878	-0.02%
2021/04/19	2	1215.00	1	1195.00	1190.00	1	873	0.11%
2021/04/16	1	1290.00	1	1270.00	1290.00	0	873	0.00%
2021/04/15	3	1206.65	4	1201.25	1215.00	-1	874	-0.11%
2021/04/14	0	0.00	0	1220.00	1210.00	0	864	0.00%
2021/04/13	1	1235.00	6	1238.95	1215.00	-5	868	-0.58%
2021/04/12	0.1	1275.00	3	1215.30	1245.00	-3	872	-0.34%
2021/04/09	1.1	1354.98	0	1360.00	1345.00	1.1	856	0.13%
2021/04/08	1	1475.00	0	1500.00	1490.00	1	850	0.12%
2021/04/01	2	1480.00	2	1487.50	1480.00	0	867	0.00%
2021/03/31	0	1480.00	0	0.00	1490.00	0	866	0.00%
2021/03/30	0	0.00	0	1535.00	1515.00	0	867	0.00%
2021/03/29	0	0.00	0	1530.00	1505.00	0	869	0.00%
2021/03/25	0	1525.00	0	0.00	1500.00	0	874	0.00%
2021/03/24	1	1505.00	1	1490.00	1505.00	0	876	0.00%
2021/03/23	0	0.00	1	1550.00	1505.00	-1	886	-0.11%
2021/03/22	1	1495.00	1	1495.00	1495.00	0	905	0.00%
2021/03/19	1	1500.02	0	0.00	1465.00	1	906	0.11%
2021/03/18	1	1560.00	1	1580.00	1555.00	0	897	0.00%
2021/03/15	1	1540.00	1	1560.00	1545.00	0	913	0.00%
2021/03/11	1	1495.37	3	1505.00	1540.00	-2	920	-0.21%
2021/03/10	1	1620.00	1	1620.00	1620.00	0	901	0.00%
2021/03/09	2	1605.00	3	1621.67	1595.00	-1	903	-0.11%
2021/03/08	0	0.00	1	1695.00	1690.00	-1	893	-0.11%
2021/03/05	1	1675.00	1	1675.00	1675.00	0	906	0.00%
2021/03/03	0	0.00	3	1713.33	1730.00	-3	917	-0.33%
2021/03/02	1	1730.00	5	1740.00	1685.00	-4	934	-0.43%
2021/02/26	2	1695.10	2	1705.00	1700.00	0	938	0.00%
2021/02/25	1	1744.98	0	0.00	1745.00	1	937	0.11%
2021/02/24	1	1695.00	1	1705.00	1665.00	0	944	0.00%
2021/02/23	1	1670.28	1	1700.00	1700.00	0	937	0.00%
2021/02/22	0	1760.00	0	0.00	1745.00	0	924	0.00%
2021/02/19	1	1845.00	5	1759.00	1755.00	-4	929	-0.43%
2021/02/18	0	0.00	5	1859.00	1855.00	-5	928	-0.54%
2021/02/17	1	1950.00	0	0.00	1910.00	1	943	0.11%
2021/02/05	2	1960.00	2	1952.50	1955.00	0	946	0.00%
2021/02/04	0	0.00	1	1955.00	1935.00	-1	962	-0.10%
2021/02/03	3	2061.67	3	2021.67	2025.00	0	976	0.00%
2021/02/02	10	2030.50	0	0.00	2045.00	10	989	1.01%
2021/02/01	2	1975.00	4	1892.50	1980.00	-2	996	-0.20%
2021/01/29	3	1908.33	2	1905.00	1905.00	1	1,013	0.10%
2021/01/28	9	1915.00	10	1919.00	1895.00	-1	1,021	-0.10%
2021/01/27	1	1945.00	1	1910.00	1945.00	0	1,023	0.00%
2021/01/26	4	1872.50	5	1873.00	1845.00	-1	1,013	-0.10%
2021/01/25	3	1805.00	4	1821.25	1785.00	-1	1,004	-0.10%
2021/01/22	3	1831.67	1	1855.00	1855.00	2	1,014	0.20%
2021/01/21	4	1775.00	0	0.00	1750.00	4	1,003	0.40%
2021/01/20	2	1725.00	4	1723.75	1715.00	-2	1,001	-0.20%
2021/01/19	1	1735.00	3	1733.33	1765.00	-2	1,003	-0.20%
2021/01/18	5	1727.00	5	1732.00	1730.00	0	1,006	0.00%
2021/01/15	5	1801.00	3	1841.67	1785.00	2	1,009	0.20%
2021/01/14	1	1835.02	5	1875.00	1840.00	-4	1,017	-0.39%
2021/01/13	8	1934.99	4	1911.25	1915.00	4	1,033	0.39%
2021/01/12	2	1857.50	2	1882.50	1860.00	0	1,055	0.00%
2021/01/11	0	0.00	6	1821.67	1885.00	-6	1,053	-0.57%
2021/01/08	8	1825.00	0	0.00	1835.00	8	1,054	0.76%
2021/01/07	1	1745.00	1	1710.73	1745.00	0	1,049	0.00%
2021/01/06	2	1737.50	2	1700.00	1705.00	0	1,054	0.00%
2021/01/05	8	1660.04	3	1653.33	1715.00	5	1,049	0.48%
2021/01/04	3	1618.33	3	1603.33	1625.00	0	1,047	0.00%
2020/12/31	1	1565.00	1	1575.00	1570.00	0	1,061	0.00%
2020/12/30	1	1580.00	0	0.00	1580.00	1	1,067	0.09%
2020/12/29	3	1525.00	3	1536.67	1535.00	0	1,072	0.00%
2020/12/28	2	1530.00	6	1541.67	1535.00	-4	1,078	-0.37%
2020/12/25	0	0.00	47	1577.87	1570.00	-47	1,091	-4.30%
2020/12/24	0	1610.00	1	1605.00	1585.00	-1	1,105	-0.09%
2020/12/23	2	1592.50	1	1585.00	1595.00	1	1,115	0.09%
2020/12/18	0	0.00	2	1682.50	1680.00	-2	1,171	-0.17%
2020/12/17	3	1711.67	3	1723.33	1695.00	0	1,178	0.00%
2020/12/15	1	1655.00	1	1660.00	1645.00	0	1,159	0.00%
2020/12/11	1	1680.00	1	1650.00	1680.00	0	1,172	0.00%
2020/12/10	4	1626.25	4	1640.00	1610.00	0	1,170	0.00%
2020/12/09	2	1690.00	2	1690.00	1690.00	0	1,178	0.00%
2020/12/08	3	1671.67	3	1686.67	1665.00	0	1,201	0.00%
2020/12/07	5	1705.00	5	1666.00	1705.00	0	1,219	0.00%
2020/12/04	1	1650.00	1	1645.00	1650.00	0	1,244	0.00%
2020/12/03	1	1660.00	1	1705.00	1655.00	0	1,263	0.00%
2020/12/02	3	1656.67	3	1671.67	1655.00	0	1,290	0.00%
2020/12/01	4	1660.00	4	1681.25	1645.00	0	1,313	0.00%
2020/11/30	4	1643.75	4	1631.25	1645.00	0	1,306	0.00%
2020/11/27	3	1606.67	3.1	1616.52	1620.00	-0.1	1,305	-0.01%
2020/11/26	3	1623.34	3	1606.67	1635.00	0	1,318	0.00%
2020/11/25	2	1550.15	2	1572.50	1545.00	0	1,353	0.00%
2020/11/24	2	1577.50	2	1567.50	1590.00	0	1,356	0.00%
2020/11/23	4	1588.76	4.1	1572.74	1575.00	-0.1	1,359	-0.01%
2020/11/20	2	1525.08	4	1521.25	1510.00	-2	1,349	-0.15%
2020/11/19	4	1542.52	9	1562.78	1540.00	-5	1,349	-0.37%
2020/11/18	4	1571.26	4	1558.75	1575.00	0	1,349	0.00%
2020/11/17	3	1580.00	3	1564.97	1540.00	0	1,337	0.00%
2020/11/16	2	1522.44	2	1532.50	1560.00	0	1,333	0.00%
2020/11/13	3.1	1458.20	3	1425.00	1455.00	0.1	1,322	0.00%
2020/11/12	2	1430.00	2	1452.50	1425.00	0	1,333	0.00%
2020/11/11	4	1475.00	4	1493.75	1465.00	0	1,333	0.00%
2020/11/10	3	1566.67	4	1558.75	1525.00	-1	1,327	-0.08%
2020/11/09	3	1621.67	3.1	1606.54	1610.00	-0.1	1,325	0.00%
2020/11/06	4	1577.39	4	1567.50	1620.00	0	1,305	0.00%
2020/11/05	3	1474.93	3	1438.33	1475.00	0	1,287	0.00%
2020/11/04	3	1406.67	3	1430.00	1405.00	0	1,282	0.00%
2020/11/03	4	1445.00	27	1435.93	1440.00	-23	1,275	-1.80%
2020/11/02	2	1425.00	2	1455.00	1425.00	0	1,272	0.00%
2020/10/30	5	1482.00	6	1432.50	1435.00	-1	1,274	-0.08%
2020/10/29	4	1500.00	6	1502.50	1500.00	-2	1,269	-0.16%
2020/10/28	1	1550.00	1	1565.00	1545.00	0	1,266	0.00%
2020/10/27	5	1553.00	5	1537.00	1550.00	0	1,276	0.00%
2020/10/26	5	1585.00	4	1592.50	1570.00	1	1,281	0.08%
2020/10/23	4	1586.25	5	1594.00	1580.00	-1	1,289	-0.08%
2020/10/22	2	1580.00	2	1602.50	1575.00	0	1,290	0.00%
2020/10/21	4	1636.25	4	1643.75	1640.00	0	1,287	0.00%
2020/10/20	3	1640.00	3	1558.33	1655.00	0	1,288	0.00%
2020/10/19	3	1510.00	3	1505.00	1505.00	0	1,272	0.00%
2020/10/16	1	1500.00	1	1515.00	1500.00	0	1,274	0.00%
2020/10/15	1	1540.00	4	1521.25	1525.00	-3	1,275	-0.24%
2020/10/14	7	1527.86	3	1523.33	1505.00	4	1,275	0.31%
2020/10/13	1	1570.00	1	1505.00	1570.00	0	1,269	0.00%
2020/10/12	1	1505.00	2	1520.00	1515.00	-1	1,266	-0.08%
2020/10/08	1	1545.00	1	1555.00	1545.00	0	1,263	0.00%
2020/10/07	1	1500.00	1	1500.00	1500.00	0	1,253	0.00%
2020/10/06	2	1465.00	3	1473.33	1470.00	-1	1,264	-0.08%
2020/10/05	1	1510.00	1	1500.00	1510.00	0	1,269	0.00%
2020/09/30	2	1455.00	2	1440.00	1455.00	0	1,267	0.00%
2020/09/29	1	1395.00	1	1445.00	1395.00	0	1,260	0.00%
2020/09/28	1	1460.00	1	1410.00	1460.00	0	1,262	0.00%
2020/09/25	2	1395.00	2	1420.00	1415.00	0	1,264	0.00%
2020/09/24	2	1442.50	2	1505.00	1405.00	0	1,259	0.00%
2020/09/23	1	1555.00	1	1490.00	1555.00	0	1,238	0.00%
2020/09/22	1	1465.00	1	1470.00	1465.00	0	1,227	0.00%
2020/09/21	1	1480.00	1	1490.00	1465.00	0	1,231	0.00%
2020/09/18	2	1472.50	2	1485.00	1475.00	0	1,234	0.00%
2020/09/17	1	1500.00	4	1501.25	1495.00	-3	1,243	-0.24%
2020/09/16	5	1503.00	1	1500.00	1490.00	4	1,248	0.32%
2020/09/15	5	1483.00	2	1465.00	1500.00	3	1,243	0.24%
2020/09/11	2	1485.00	2	1422.50	1485.00	0	1,248	0.00%
2020/09/10	3	1451.67	3	1438.33	1430.00	0	1,222	0.00%
2020/09/09	0	0.00	7	1408.57	1430.00	-7	1,203	-0.58%
2020/09/07	1	1380.00	6	1425.83	1375.00	-5	1,175	-0.43%
2020/09/04	0	0.00	2	1582.50	1525.00	-2	1,161	-0.17%
2020/09/03	1	1685.00	3	1690.00	1690.00	-2	1,145	-0.17%
2020/09/02	2	1712.50	1	1710.00	1700.00	1	1,140	0.09%
2020/09/01	2	1682.50	1	1710.00	1665.00	1	1,135	0.09%
2020/08/31	2	1797.50	4	1797.50	1765.00	-2	1,114	-0.18%
2020/08/28	1	1740.00	1	1775.00	1760.00	0	1,069	0.00%
2020/08/27	3	1805.00	1	1820.00	1740.00	2	1,063	0.19%
2020/08/26	1	1785.00	0	0.00	1775.00	1	1,069	0.09%
2020/08/24	1	1760.00	0	0.00	1765.00	1	1,062	0.09%
2020/08/18	1	1675.00	1	1750.00	1685.00	0	1,064	0.00%
2020/08/12	0	0.00	6	1731.67	1705.00	-6	1,043	-0.57%
2020/08/11	1	1740.00	1	1750.00	1800.00	0	1,061	0.00%
2020/08/10	1	1885.00	1	1895.00	1815.00	0	1,075	0.00%
2020/08/07	1	1905.00	1	1910.00	1950.00	0	1,094	0.00%
2020/08/04	0	0.00	5	1776.00	1790.00	-5	1,129	-0.44%
2020/08/03	1	1765.00	1	1775.00	1780.00	0	1,133	0.00%
2020/07/28	1	1785.00	1	1820.00	1750.00	0	1,131	0.00%
2020/07/24	2	1725.00	2	1732.50	1720.00	0	1,176	0.00%
2020/07/22	1	1685.00	1	1685.00	1685.00	0	1,174	0.00%
2020/07/20	1	1565.00	2	1572.50	1600.00	-1	1,199	-0.08%
2020/07/15	1	1635.00	1	1645.00	1605.00	0	1,218	0.00%
2020/07/13	1	1765.00	1	1775.00	1710.00	0	1,239	0.00%
2020/07/10	8	1758.75	0	0.00	1735.00	8	1,243	0.64%
2020/07/08	1	1660.00	1	1675.00	1680.00	0	1,272	0.00%
2020/07/03	2	1595.00	2	1615.00	1585.00	0	1,251	0.00%
2020/07/02	2	1540.00	2	1552.50	1550.00	0	1,250	0.00%
2020/06/30	2	1492.50	3	1481.67	1435.00	-1	1,258	-0.08%
2020/06/24	1	1555.00	2	1542.50	1560.00	-1	1,288	-0.08%
2020/06/23	2	1432.50	2	1472.50	1425.00	0	1,314	0.00%
2020/06/22	39	1438.72	1	1395.00	1460.00	38	1,330	2.86%
2020/06/18	1	1420.00	1	1405.00	1420.00	0	1,353	0.00%
2020/06/17	1	1340.00	1	1345.00	1330.00	0	1,358	0.00%
2020/06/16	1	1345.00	4	1356.25	1360.00	-3	1,385	-0.22%
2020/06/11	5	1337.00	1	1340.00	1325.00	4	1,432	0.28%
2020/06/10	0	0.00	1	1190.00	1280.00	-1	1,425	-0.07%
2020/06/09	1	1165.00	1	1145.00	1165.00	0	1,443	0.00%
2020/06/08	3	1133.33	3	1110.00	1145.00	0	1,488	0.00%
2020/06/05	1	1090.00	1	1100.00	1120.00	0	1,523	0.00%
2020/06/03	0	0.00	11	1118.64	1125.00	-11	1,559	-0.71%
2020/06/02	1	1115.00	1	1120.00	1090.00	0	1,567	0.00%
2020/06/01	5	1205.00	0	0.00	1200.00	5	1,576	0.32%
2020/05/28	1	1170.00	1	1135.00	1170.00	0	1,595	0.00%
2020/05/27	1	1110.00	1	1120.00	1115.00	0	1,589	0.00%
2020/05/26	1	1185.00	1	1190.00	1185.00	0	1,582	0.00%
2020/05/21	1	1145.00	1	1165.00	1145.00	0	1,605	0.00%
2020/05/20	1	1135.00	1	1105.00	1165.00	0	1,598	0.00%
2020/05/19	2	1092.50	14	1095.71	1105.00	-12	1,597	-0.75%
2020/05/15	5	1038.00	5	1015.00	1050.00	0	1,579	0.00%
2020/05/14	1	988.00	1	956.00	956.00	0	1,561	0.00%
2020/05/12	6	924.17	6	911.00	930.00	0	1,556	0.00%
2020/05/11	4	911.75	4	912.00	918.00	0	1,553	0.00%
2020/05/08	1	866.00	10	852.60	866.00	-9	1,543	-0.58%
2020/05/07	1	846.00	2	845.50	846.00	-1	1,545	-0.06%
2020/05/06	1	843.00	1	854.00	854.00	0	1,561	0.00%
2020/05/05	3	860.67	3	876.00	852.00	0	1,567	0.00%
2020/04/29	6	865.00	4	862.50	876.00	2	1,541	0.13%
2020/04/28	9	842.22	9	828.56	831.00	0	1,530	0.00%
2020/04/27	1	786.00	1	795.00	799.00	0	1,530	0.00%
2020/04/24	4	787.25	4	784.50	783.00	0	1,542	0.00%
2020/04/23	0	0.00	15	754.53	761.00	-15	1,543	-0.97%
2020/04/21	2	738.50	2	736.00	736.00	0	1,538	0.00%
2020/04/20	1	753.00	1	736.00	753.00	0	1,543	0.00%
2020/04/17	1	711.00	1	714.00	737.00	0	1,523	0.00%
2020/04/16	3	732.67	3	739.00	730.00	0	1,508	0.00%
2020/04/15	2	758.00	2	758.50	758.00	0	1,492	0.00%
2020/04/14	12	763.83	11	757.00	774.00	1	1,475	0.07%
2020/04/10	0	0.00	1	767.00	779.00	-1	1,430	-0.07%
2020/04/09	1	805.00	0	0.00	778.00	1	1,423	0.07%
2020/04/06	1	791.00	1	798.00	795.00	0	1,402	0.00%
2020/04/01	3	788.67	2	779.50	788.00	1	1,389	0.07%
2020/03/31	1	772.00	2	782.00	770.00	-1	1,375	-0.07%
2020/03/30	2	802.00	2	781.50	802.00	0	1,339	0.00%
2020/03/27	2	778.00	2	763.50	780.00	0	1,316	0.00%
2020/03/26	11	703.45	3	700.33	743.00	8	1,274	0.63%
2020/03/25	1	699.00	1	731.00	701.00	0	1,258	0.00%
2020/03/24	2	687.50	42	685.79	698.00	-40	1,230	-3.25%
2020/03/23	2	633.50	2	610.00	635.00	0	1,205	0.00%
2020/03/20	2	632.00	2	648.00	626.00	0	1,187	0.00%
2020/03/19	1	618.00	1	676.00	617.00	0	1,161	0.00%
2020/03/18	2	686.50	2	707.50	685.00	0	1,139	0.00%
2020/03/17	2	672.00	2	676.00	672.00	0	1,118	0.00%
2020/03/16	1	684.00	1	756.00	684.00	0	1,085	0.00%
2020/03/12	3	759.33	3	778.33	776.00	0	1,039	0.00%
2020/03/11	1	801.00	1	915.00	801.00	0	990	0.00%
2020/03/10	4	845.75	4	842.25	859.00	0	949	0.00%
2020/03/09	2	836.00	6	852.17	832.00	-4	932	-0.43%
2020/03/06	3	888.67	3	881.00	900.00	0	927	0.00%
2020/03/05	2	880.00	2	843.00	882.00	0	922	0.00%
2020/03/04	2	799.50	2	806.00	802.00	0	899	0.00%
2020/03/03	5	827.80	11	807.55	827.00	-6	906	-0.66%
2020/03/02	7	778.14	1	777.00	771.00	6	880	0.68%
2020/02/27	2	782.00	2	788.50	779.00	0	870	0.00%
2020/02/26	1	786.00	11	795.55	785.00	-10	862	-1.16%
2020/02/24	1	813.00	0	0.00	813.00	1	817	0.12%
2020/02/20	1	903.00	23	896.48	903.00	-22	823	-2.67%
2020/02/19	2	912.50	2	922.00	902.00	0	819	0.00%
2020/02/18	1	895.00	1	915.00	895.00	0	810	0.00%
2020/02/17	2	926.00	20	923.45	925.00	-18	801	-2.25%
2020/02/13	1	939.00	1	964.00	952.00	0	784	0.00%
2020/02/12	3	975.33	3	945.33	959.00	0	776	0.00%
2020/02/11	1	910.00	1	921.00	910.00	0	754	0.00%
2020/02/10	7	914.43	7	919.71	900.00	0	736	0.00%
2020/02/07	35	919.00	2	936.50	910.00	33	719	4.58%
2020/02/06	5	917.20	4	895.50	958.00	1	705	0.14%
2020/02/05	5	868.60	17	840.94	871.00	-12	689	-1.74%
2020/02/04	2	816.00	2	827.00	813.00	0	671	0.00%
2020/01/31	2	795.00	2	793.50	798.00	0	651	0.00%
2020/01/30	1	766.00	1	786.00	766.00	0	648	0.00%
2020/01/20	4	815.00	4	812.00	818.00	0	628	0.00%
2020/01/17	6	788.50	13	788.23	788.00	-7	605	-1.16%
2020/01/16	7	762.57	7	746.86	769.00	0	584	0.00%
2020/01/15	1	707.00	1	707.00	707.00	0	563	0.00%
2020/01/10	2	655.00	0.1	660.00	658.00	1.9	538	0.36%
2020/01/07	1	615.00	19	613.95	615.00	-18	549	-3.27%
2020/01/06	2	622.00	9	622.89	616.00	-7	554	-1.26%
2020/01/03	1	630.00	8	634.00	632.00	-7	550	-1.27%
2020/01/02	24	643.33	2	645.00	639.00	22	556	3.96%
2019/12/31	1	647.00	3	655.00	657.00	-2	569	-0.35%
2019/12/30	2	650.00	2	641.00	650.00	0	571	0.00%
2019/12/27	1	635.00	1	629.00	635.00	0	580	0.00%
2019/12/26	0	0.00	3	638.00	635.00	-3	589	-0.51%
2019/12/23	3	627.00	1	617.00	627.00	2	610	0.33%
2019/12/20	1	608.00	1	606.00	608.00	0	626	0.00%
2019/12/19	5	614.80	2	632.00	612.00	3	625	0.48%
2019/12/18	1	640.00	1	638.00	640.00	0	622	0.00%
2019/12/17	1	633.00	1	637.00	630.00	0	630	0.00%
2019/12/13	1	650.00	3	635.33	625.00	-2	669	-0.30%
2019/12/12	3	622.33	1	619.00	628.00	2	672	0.30%
2019/12/11	1	630.00	3	628.67	630.00	-2	669	-0.30%
2019/12/10	1	605.00	1	610.00	602.00	0	663	0.00%
2019/12/06	1	606.00	1	613.00	606.00	0	681	0.00%
2019/12/05	1	606.00	1	613.00	606.00	0	680	0.00%
2019/12/04	2	609.50	1	599.00	614.00	1	687	0.15%
2019/12/03	0	0.00	2	603.00	606.00	-2	691	-0.29%
2019/12/02	2	601.00	3	588.00	601.00	-1	684	-0.15%
2019/11/29	3	573.33	2	578.00	567.00	1	665	0.15%
2019/11/28	3	580.33	2	582.50	581.00	1	657	0.15%
2019/11/27	4	584.00	4	575.75	581.00	0	663	0.00%
2019/11/25	1	539.00	26	539.54	544.00	-25	666	-3.76%
2019/11/22	1	545.00	1	543.00	545.00	0	674	0.00%
2019/11/21	1	551.00	26	546.46	551.00	-25	690	-3.62%
2019/11/20	3	548.67	2	552.00	555.00	1	705	0.14%
2019/11/19	1	536.00	7	536.57	545.00	-6	705	-0.85%
2019/11/18	1	532.00	10	543.00	532.00	-9	711	-1.26%
2019/11/15	1	545.00	5	537.20	545.00	-4	723	-0.55%
2019/11/14	13	538.92	1	537.00	538.00	12	725	1.65%
2019/11/13	1	528.00	1	530.00	532.00	0	722	0.00%
2019/11/12	1	533.00	1	529.00	533.00	0	725	0.00%
2019/11/11	34	516.15	2	515.50	529.00	32	723	4.42%
2019/11/08	1	513.00	1	508.00	513.00	0	714	0.00%
2019/11/07	1	509.00	1	505.00	509.00	0	737	0.00%
2019/11/06	1	507.00	1	511.00	507.00	0	742	0.00%
2019/11/05	1	504.01	1	509.00	504.00	0	743	0.00%
2019/11/04	1	503.00	1	501.00	503.00	0	744	0.00%
2019/10/29	1	502.00	1	512.00	502.00	0	748	0.00%
2019/10/25	1	500.00	1	499.00	500.00	0	744	0.00%
2019/10/24	0	0.00	25	490.82	490.00	-25	743	-3.36%
2019/10/23	1	490.00	1	506.00	490.00	0	741	0.00%
2019/10/22	1	503.00	1	515.00	503.00	0	739	0.00%
2019/10/21	2	514.00	1	527.00	512.00	1	739	0.14%
2019/10/18	1	533.00	1	532.00	533.00	0	744	0.00%
2019/10/17	2	537.00	2	524.00	537.00	0	757	0.00%
2019/10/16	2	522.00	2	516.50	522.00	0	755	0.00%
2019/10/15	1	503.00	8	513.13	503.00	-7	745	-0.94%
2019/10/09	1	500.00	4	499.00	500.00	-3	772	-0.39%
2019/10/08	1	495.50	1	503.00	495.50	0	783	0.00%
2019/10/07	17	506.24	1	495.00	508.00	16	800	2.00%
2019/10/04	1	494.50	0	0.00	496.00	1	806	0.12%
2019/10/03	1	498.00	0	0.00	492.50	1	804	0.12%
2019/10/02	1	493.00	1	490.50	493.00	0	799	0.00%
2019/10/01	1	480.00	1	485.50	480.00	0	799	0.00%
2019/09/27	1	485.00	1	477.00	485.00	0	804	0.00%
2019/09/26	1	491.00	1	490.50	488.50	0	805	0.00%
2019/09/25	1	486.00	1	491.50	486.00	0	812	0.00%
2019/09/23	1	480.00	1	483.50	480.00	0	818	0.00%
2019/09/20	1	477.00	1	461.50	477.00	0	835	0.00%
2019/09/19	1	464.00	1	462.00	464.00	0	854	0.00%
2019/09/18	1	454.50	1	469.00	454.50	0	850	0.00%
2019/09/17	2	469.00	2	474.75	469.00	0	847	0.00%
2019/09/16	1	478.50	1	485.50	478.50	0	865	0.00%
2019/09/11	1	485.50	1	480.00	485.50	0	894	0.00%
2019/09/10	1	475.00	10	480.10	475.00	-9	901	-1.00%
2019/09/09	1	488.00	1	482.50	488.00	0	907	0.00%
2019/09/06	1	484.50	1	498.50	484.50	0	923	0.00%
2019/09/05	1	498.00	14	505.00	498.00	-13	930	-1.40%
2019/09/03	1	496.50	1	498.00	496.50	0	964	0.00%
2019/09/02	1	509.00	1	508.00	509.00	0	983	0.00%
2019/08/30	1	505.00	1	509.00	505.00	0	992	0.00%
2019/08/29	1	489.00	1	490.50	489.00	0	992	0.00%
2019/08/28	1	479.00	1	485.00	479.00	0	997	0.00%
2019/08/27	1	489.00	1	492.00	489.00	0	994	0.00%
2019/08/26	1	481.00	1	492.00	481.00	0	1,022	0.00%
2019/08/23	1	523.00	13	532.31	518.00	-12	1,029	-1.17%
2019/08/22	1	551.00	1	581.00	551.00	0	1,040	0.00%
2019/08/21	1	570.00	1	569.00	570.00	0	1,035	0.00%
2019/08/12	1	572.00	0	0.00	566.00	1	1,052	0.10%
2019/08/07	0	0.00	11	533.55	526.00	-11	1,029	-1.07%
2019/07/31	0	0.00	12	530.00	535.00	-12	1,030	-1.16%
2019/07/26	0	0.00	1	527.00	522.00	-1	1,022	-0.10%
2019/07/22	0	0.00	6	531.33	532.00	-6	1,036	-0.58%
2019/07/19	0	0.00	6	538.83	539.00	-6	1,034	-0.58%
2019/07/18	10	550.50	0	0.00	553.00	10	1,019	0.98%
2019/07/11	0	0.00	10	536.00	520.00	-10	965	-1.04%
2019/07/08	28	500.00	0	0.00	500.00	28	934	3.00%
2019/07/04	10	500.00	6	500.00	493.00	4	930	0.43%
2019/07/03	0	0.00	5	492.30	498.00	-5	928	-0.54%
2019/07/02	11	489.32	0	0.00	493.00	11	924	1.19%
2019/07/01	134	508.93	0	0.00	504.00	134	928	14.44%	大買/鉅額交易
2019/06/28	10	481.35	0	0.00	484.00	10	923	1.08%
2019/06/27	69	487.67	0	0.00	486.00	69	919	7.51%
2019/06/26	1	474.00	0	0.00	474.00	1	902	0.11%
2019/06/24	1	457.50	1	464.00	464.00	0	865	0.00%
2019/06/19	3	472.33	2	481.25	481.50	1	837	0.12%
2019/06/17	1	467.00	1	477.00	480.00	0	839	0.00%
2019/06/11	14	515.07	0	0.00	520.00	14	825	1.70%
2019/06/05	1	525.00	1	532.00	513.00	0	798	0.00%
2019/06/04	3	529.00	3	537.67	519.00	0	807	0.00%
2019/06/03	1	542.00	1	558.00	543.00	0	806	0.00%
2019/05/31	6	561.00	5	559.40	562.00	1	809	0.12%
2019/05/30	75	535.35	1	536.00	532.00	74	778	9.50%
2019/05/29	30	520.83	5	531.00	531.00	25	763	3.28%
2019/05/28	0	0.00	5	486.90	483.50	-5	751	-0.67%
2019/05/27	5	487.60	0	0.00	486.00	5	762	0.66%
2019/05/21	1	440.00	8	447.75	454.00	-7	782	-0.89%
2019/05/15	8	508.25	0	0.00	510.00	8	786	1.02%
2019/04/24	1	557.00	0	0.00	554.00	1	938	0.11%
2019/04/22	1	552.00	1	549.00	566.00	0	972	0.00%
2019/04/17	0	0.00	1	557.00	553.00	-1	982	-0.10%
2019/04/08	2	606.00	1	604.00	595.00	1	999	0.10%
2019/04/03	1	581.00	1	585.00	581.00	0	995	0.00%
2019/03/27	1	563.00	0	0.00	563.00	1	976	0.10%
2019/03/26	5	560.40	5	558.00	555.00	0	982	0.00%
2019/03/25	1	579.00	1	575.00	576.00	0	972	0.00%
2019/03/22	2	592.50	11	591.73	591.00	-9	970	-0.93%
2019/03/20	5	593.40	4	584.00	577.00	1	962	0.10%
2019/03/14	5	540.00	11	542.73	540.00	-6	919	-0.65%
2019/03/12	0	0.00	2	562.00	560.00	-2	921	-0.22%
2019/03/11	4	561.00	0	0.00	556.00	4	958	0.42%
2019/03/08	4	551.50	0	0.00	561.00	4	958	0.42%
2019/03/07	5	540.00	19	548.11	533.00	-14	944	-1.48%
2019/03/06	1	562.00	1	584.00	551.00	0	942	0.00%
2019/03/05	1	576.00	1	579.00	576.00	0	946	0.00%
2019/03/04	1	573.00	0	0.00	570.00	1	958	0.10%
2019/02/27	3	585.00	3	575.33	586.00	0	970	0.00%
2019/02/25	0	0.00	5	588.20	586.00	-5	973	-0.51%
2019/02/20	1	628.00	1	649.00	619.00	0	1,004	0.00%
2019/02/19	1	629.00	1	644.00	638.00	0	1,017	0.00%
2019/02/18	1	645.00	1	653.00	631.00	0	1,032	0.00%
2019/02/15	1	636.00	1	661.00	629.00	0	1,067	0.00%
2019/02/14	1	648.00	1	657.00	648.00	0	1,116	0.00%
2019/02/13	1	668.00	2	643.50	668.00	-1	1,150	-0.09%
2019/02/12	1	631.00	1	667.00	621.00	0	1,157	0.00%
2019/02/11	13	632.46	1	629.00	638.00	12	1,165	1.03%
2019/01/30	3	575.00	4	565.25	598.00	-1	1,175	-0.09%
2019/01/29	1	555.00	1	574.00	553.00	0	1,177	0.00%
2019/01/28	2	579.00	2	592.00	566.00	0	1,176	0.00%
2019/01/25	2	593.00	2	603.00	589.00	0	1,190	0.00%
2019/01/24	8	597.38	6	599.33	614.00	2	1,198	0.17%
2019/01/23	1	575.00	1	544.00	575.00	0	1,191	0.00%
2019/01/22	1	552.00	1	549.00	552.00	0	1,209	0.00%
2019/01/21	1	555.00	1	549.00	555.00	0	1,243	0.00%
2019/01/18	2	545.00	2	545.00	545.00	0	1,277	0.00%
2019/01/17	1	541.00	1	555.00	541.00	0	1,296	0.00%
2019/01/16	1	556.00	1	540.00	556.00	0	1,323	0.00%
2019/01/15	2	546.00	101	540.56	546.00	-99	1,329	-7.45%	大賣/
2019/01/14	1	540.00	1	509.00	540.00	0	1,339	0.00%
2019/01/11	1	501.00	2	511.00	506.00	-1	1,344	-0.07%
2019/01/10	2	503.00	1	503.00	505.00	1	1,349	0.07%
2019/01/09	0	0.00	2	504.00	507.00	-2	1,361	-0.15%
2019/01/08	2	490.00	2	490.25	492.50	0	1,378	0.00%
2019/01/07	2	485.00	1	487.50	481.50	1	1,396	0.07%
2019/01/04	1	450.00	2	453.50	481.00	-1	1,415	-0.07%
2019/01/02	1	501.00	1	506.00	499.00	0	1,439	0.00%
2018/12/28	2	501.00	2	498.50	500.00	0	1,451	0.00%
2018/12/27	1	495.50	1	501.00	494.50	0	1,458	0.00%
2018/12/26	1	490.50	1	493.50	480.00	0	1,481	0.00%
2018/12/24	1	489.50	1	495.50	489.50	0	1,514	0.00%
2018/12/22	1	493.50	1	499.00	493.50	0	1,530	0.00%
2018/12/21	2	504.00	2	490.00	504.00	0	1,543	0.00%
2018/12/20	1	486.50	1	493.50	482.50	0	1,540	0.00%
2018/12/19	2	500.00	2	490.50	500.00	0	1,537	0.00%
2018/12/18	1	482.50	1	487.00	478.00	0	1,533	0.00%
2018/12/17	2	487.25	2	493.50	486.50	0	1,548	0.00%
2018/12/13	2	485.00	2	487.00	484.00	0	1,575	0.00%
2018/12/05	2	471.50	3	471.00	474.50	-1	1,590	-0.06%
2018/12/04	3	514.33	3	514.67	489.00	0	1,592	0.00%
2018/12/03	1	496.00	1	503.00	494.50	0	1,561	0.00%
2018/11/30	1	478.50	1	493.00	492.00	0	1,555	0.00%
2018/11/29	1	487.50	1	493.50	485.50	0	1,566	0.00%
2018/11/28	2	493.50	1	493.00	480.00	1	1,567	0.06%
2018/11/27	2	478.75	2	474.25	484.00	0	1,573	0.00%
2018/11/26	1	475.00	2	467.50	475.00	-1	1,567	-0.06%
2018/11/23	3	458.00	2	467.75	447.50	1	1,559	0.06%
2018/11/22	3	460.33	2	466.25	462.00	1	1,551	0.06%
2018/11/21	1	463.00	1	459.50	463.00	0	1,551	0.00%
2018/11/20	1	460.50	4	468.13	444.00	-3	1,534	-0.20%
2018/11/19	2	459.00	0	0.00	479.50	2	1,515	0.13%
2018/11/14	1	445.00	0	0.00	441.00	1	1,445	0.07%
2018/11/13	0	0.00	1	407.50	443.50	-1	1,408	-0.07%
2018/11/12	1	468.00	0	0.00	426.00	1	1,343	0.07%
2018/11/08	2	524.00	4	512.00	524.00	-2	1,275	-0.16%
2018/11/07	3	486.67	2	489.25	488.00	1	1,249	0.08%
2018/11/06	2	497.00	1	504.00	467.00	1	1,228	0.08%
2018/11/05	2	510.00	3	497.50	510.00	-1	1,206	-0.08%
2018/11/02	1	493.00	1	479.00	493.00	0	1,187	0.00%
2018/10/31	5	425.30	2	423.50	427.50	3	1,133	0.26%
2018/10/30	2	385.25	2	388.00	395.00	0	1,105	0.00%
2018/10/29	5	377.90	5	379.80	386.00	0	1,093	0.00%
2018/10/26	4	400.50	13	397.77	386.00	-9	1,059	-0.85%
2018/10/25	78	413.06	4	412.00	412.00	74	1,022	7.24%
2018/10/24	0	0.00	3	463.17	457.50	-3	1,004	-0.30%
2018/10/23	1	456.00	0	0.00	433.00	1	974	0.10%
2018/10/22	1	451.00	0	0.00	451.00	1	980	0.10%
2018/10/19	6	444.25	7	454.43	471.50	-1	960	-0.10%
2018/10/18	4	434.50	3	431.83	429.00	1	938	0.11%
2018/10/17	1	465.50	1	468.00	441.00	0	925	0.00%
2018/10/16	2	451.25	0	0.00	449.50	2	909	0.22%
2018/10/15	5	434.00	3	433.17	440.00	2	891	0.22%
2018/10/12	5	432.70	5	430.90	448.00	0	876	0.00%
2018/10/09	2	415.50	32	411.73	419.00	-30	855	-3.51%
2018/10/08	5	428.50	5	432.30	421.50	0	849	0.00%
2018/10/05	1	439.00	2	442.75	446.50	-1	839	-0.12%
2018/10/04	7	448.21	21	449.02	452.00	-14	822	-1.70%
2018/10/03	4	479.00	3	481.33	465.00	1	800	0.12%
2018/10/02	2	504.00	2	506.00	506.00	0	783	0.00%
2018/09/28	8	544.50	7	546.57	537.00	1	763	0.13%
2018/09/27	1	539.00	1	534.00	539.00	0	749	0.00%
2018/09/26	6	532.00	8	534.00	534.00	-2	744	-0.27%
2018/09/25	2	539.00	2	539.00	542.00	0	755	0.00%
2018/09/21	3	518.67	3	516.33	540.00	0	754	0.00%
2018/09/20	2	495.50	2	498.25	499.00	0	755	0.00%
2018/09/19	8	523.63	12	528.33	514.00	-4	745	-0.54%
2018/09/18	9	517.89	5	520.80	512.00	4	733	0.55%
2018/09/17	4	555.25	4	555.50	561.00	0	733	0.00%
2018/09/14	6	539.33	6	543.17	541.00	0	737	0.00%
2018/09/13	5	565.80	5	568.40	558.00	0	738	0.00%
2018/09/12	1	528.00	1	531.00	540.00	0	739	0.00%
2018/09/11	6	524.33	9	526.44	543.00	-3	742	-0.40%
2018/09/10	3	516.67	1	529.00	508.00	2	742	0.27%
2018/09/07	7	528.14	5	536.00	510.00	2	733	0.27%
2018/09/06	4	548.75	28	553.82	550.00	-24	730	-3.28%
2018/09/05	5	567.00	5	571.60	550.00	0	743	0.00%
2018/09/04	3	555.33	3	572.00	566.00	0	739	0.00%
2018/09/03	3	573.00	3	536.00	573.00	0	734	0.00%
2018/08/31	3	534.00	3	524.33	534.00	0	710	0.00%
2018/08/30	2	517.50	2	528.00	513.00	0	706	0.00%
2018/08/29	1	513.00	1	519.00	513.00	0	698	0.00%
2018/08/28	1	519.00	2	506.50	513.00	-1	708	-0.14%
2018/08/23	0	0.00	5	443.00	445.00	-5	686	-0.73%
2018/08/20	0	0.00	15	460.07	440.00	-15	685	-2.19%
2018/08/02	0	0.00	12.3	483.33	488.00	-12.3	661	-1.85%
2018/07/31	2	509.00	4	503.13	509.00	-2	655	-0.31%
2018/07/27	13	506.54	5	511.90	507.00	8	644	1.24%
2018/07/25	0	0.00	2	502.00	485.00	-2	610	-0.33%
2018/07/24	1	492.00	1	482.00	492.00	0	604	0.00%
2018/07/23	0	0.00	1	482.00	477.00	-1	612	-0.16%
2018/07/20	1	494.50	2	500.00	492.00	-1	615	-0.16%
2018/07/19	4	483.50	6	496.17	479.50	-2	614	-0.33%
2018/07/18	8	510.75	6	499.83	503.00	2	603	0.33%
2018/07/17	25	516.32	3	498.33	521.00	22	581	3.78%
2018/07/16	2	505.00	2	477.50	505.00	0	568	0.00%
2018/07/13	2	472.50	6	474.75	472.50	-4	554	-0.72%
2018/07/12	0	0.00	6	460.50	464.00	-6	555	-1.08%
2018/07/11	3	457.83	8	457.63	459.50	-5	565	-0.88%
2018/07/10	3	449.50	7	469.93	446.00	-4	564	-0.71%
2018/07/09	1	465.00	2	453.50	465.00	-1	556	-0.18%
2018/07/06	1	447.50	7	434.93	452.00	-6	566	-1.06%
2018/07/05	0	0.00	3	445.50	453.50	-3	564	-0.53%
2018/07/04	0	0.00	6	449.75	459.50	-6	563	-1.06%
2018/07/03	7	467.21	20	465.73	465.00	-13	560	-2.32%
2018/07/02	18	468.61	8	460.44	453.00	10	548	1.82%
2018/06/29	19	465.53	5	471.20	487.00	14	542	2.58%
2018/06/27	2	460.25	2	468.50	450.00	0	519	0.00%
2018/06/26	2	456.75	4	467.00	457.00	-2	513	-0.39%
2018/06/25	4	478.00	16	471.91	478.00	-12	502	-2.39%
2018/06/22	4	458.38	14	459.57	458.00	-10	500	-2.00%
2018/06/21	9	463.61	8	451.69	455.00	1	499	0.20%
2018/06/20	2	437.00	2	445.50	430.00	0	488	0.00%
2018/06/19	1	452.50	10	441.55	450.00	-9	484	-1.86%
2018/06/15	2	425.50	2	431.00	423.00	0	478	0.00%
2018/06/14	2	424.00	2	436.00	422.00	0	472	0.00%
2018/06/13	5	431.20	6	417.75	436.00	-1	471	-0.21%
2018/06/12	1	401.00	0	0.00	417.00	1	483	0.21%
2018/06/07	3	401.50	0	0.00	398.50	3	479	0.63%
2018/06/06	1	385.00	1	388.00	389.50	0	471	0.00%
2018/06/01	20	370.75	0	0.00	369.50	20	441	4.53%
2018/05/28	16	365.41	0	0.00	364.00	16	433	3.69%
2018/05/24	48	355.85	0	0.00	359.00	48	428	11.19%
2018/05/23	1	342.00	6	345.50	341.50	-5	421	-1.19%
2018/05/22	2	327.00	0	0.00	326.50	2	415	0.48%
2018/05/18	4	317.25	0	0.00	320.00	4	431	0.93%
2018/05/11	0	0.00	11	317.59	320.00	-11	480	-2.29%
2018/05/10	10	330.75	0	0.00	327.00	10	475	2.10%
2018/04/27	5	345.80	2	351.00	338.00	3	468	0.64%
2018/04/20	0	0.00	30	344.97	347.00	-30	450	-6.66%
2018/04/18	10	363.00	0	0.00	355.00	10	449	2.23%
2018/04/17	10	364.50	0	0.00	353.00	10	453	2.21%
2018/04/16	10	371.10	0	0.00	370.50	10	445	2.24%
2018/03/30	0	0.00	9	362.94	363.50	-9	465	-1.93%
2018/03/23	0	0.00	16	361.84	359.50	-16	450	-3.55%
2018/03/19	13	364.92	0	0.00	365.50	13	486	2.67%
2018/03/16	2	361.50	0	0.00	360.00	2	483	0.41%
2018/03/15	0	0.00	1	347.50	347.00	-1	463	-0.22%
2018/03/14	10	349.55	0	0.00	352.00	10	486	2.06%
2018/03/12	1	340.50	0	0.00	335.50	1	487	0.21%
2018/02/27	1	327.00	1	331.50	326.50	0	512	0.00%
2018/01/23	1	373.00	16	367.03	363.00	-15	637	-2.35%
2018/01/19	1	362.00	1	364.50	363.50	0	667	0.00%
2018/01/18	5	364.10	2	367.75	360.50	3	686	0.44%
2018/01/17	12	364.96	0	0.00	364.00	12	720	1.67%
2018/01/16	3	365.00	3	362.83	365.00	0	726	0.00%
2018/01/15	2	360.75	2	361.00	360.50	0	727	0.00%
2018/01/12	3	356.33	2	362.50	354.50	1	735	0.14%
2018/01/11	2	355.50	2	355.00	355.50	0	740	0.00%
2018/01/05	2	365.25	2	376.50	364.00	0	791	0.00%
2018/01/04	2	374.00	2	369.00	374.00	0	787	0.00%
2018/01/03	2	363.50	2	366.50	364.00	0	776	0.00%
2018/01/02	1	357.50	1	360.50	358.50	0	782	0.00%