亞德客-KY (1590)-兆豐券商分點個股進出

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

亞德客-KY

(1590)

可現股當沖

股價
829
漲跌
▲6
漲幅
+0.73%
成交量
781張
產業
上市電機機械類股
375人加入追蹤

立即追蹤
本地時間:14:30(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

亞德客-KY (1590)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/11/20	0	0.00	1	820.00	823.00	-1	698	-0.14%
2024/11/19	0	0.00	4.3	845.46	846.00	-4.3	702	-0.62%
2024/11/18	4	839.00	0	0.00	840.00	4	701	0.57%
2024/11/13	4	870.00	0	0.00	870.00	4	691	0.58%
2024/11/12	0	0.00	1	921.00	876.00	-1	680	-0.15%
2024/11/08	0	0.00	1	930.00	931.00	-1	668	-0.15%
2024/11/06	1	938.00	0	0.00	947.00	1	672	0.15%
2024/11/04	0.9	898.00	0	0.00	897.00	0.9	667	0.13%
2024/10/30	0	0.00	37	891.65	894.00	-37	658	-5.62%
2024/10/29	0.3	899.00	0	0.00	902.00	0.3	659	0.04%
2024/10/28	0.4	917.00	0	0.00	917.00	0.4	665	0.05%
2024/10/25	0.2	917.00	0	0.00	917.00	0.2	696	0.03%
2024/10/24	0.2	909.00	0	0.00	905.00	0.2	720	0.02%
2024/10/21	3	921.00	53	927.02	930.00	-50	725	-6.89%
2024/10/16	0	0.00	1	904.00	913.00	-1	706	-0.14%
2024/10/14	5	920.80	4	919.25	931.00	1	686	0.15%
2024/10/11	1	950.00	6	926.83	923.00	-5	676	-0.74%
2024/10/09	5	941.00	0	0.00	971.00	5	670	0.75%
2024/10/04	2	971.00	0.3	1005.00	999.00	1.7	626	0.28%
2024/09/30	2	923.00	46	926.98	913.00	-44	571	-7.69%
2024/09/27	61	938.10	1.1	939.00	939.00	59.9	553	10.82%
2024/09/26	0	0.00	60	852.68	854.00	-60	553	-10.83%
2024/09/25	32	885.13	0	0.00	874.00	32	557	5.74%
2024/09/24	4	807.25	0	0.00	819.00	4	557	0.72%
2024/09/20	7	792.86	0	0.00	783.00	7	556	1.26%
2024/09/13	3.1	789.17	0	0.00	789.00	3.1	542	0.57%
2024/09/05	1.7	810.81	5	811.60	810.00	-3.3	533	-0.62%
2024/09/04	0	0.00	5	814.60	808.00	-5	542	-0.92%
2024/08/23	1	855.00	0	0.00	855.00	1	568	0.18%
2024/08/16	0	0.00	10	803.20	803.00	-10	558	-1.79%
2024/08/09	0	0.00	26	808.42	802.00	-26	577	-4.50%
2024/08/06	0	0.00	43	766.16	775.00	-43	568	-7.57%
2024/08/05	35.7	745.33	0	0.00	759.00	35.7	569	6.27%
2024/08/02	51	822.35	0	0.00	827.00	51	565	9.02%
2024/08/01	0.5	862.00	0	0.00	855.00	0.5	567	0.10%
2024/07/26	35	873.00	1	873.00	873.00	34	519	6.54%
2024/07/11	0	982.00	0	0.00	988.00	0	545	0.00%
2024/07/10	0	991.00	0	0.00	985.00	0	545	0.00%
2024/07/09	3	995.00	0	0.00	995.00	3	545	0.55%
2024/07/08	0	0.00	0.4	1010.00	1020.00	-0.4	546	-0.07%
2024/07/05	0	0.00	0.5	1010.00	1010.00	-0.5	544	-0.09%
2024/07/04	51	1018.53	0	0.00	1015.00	51	558	9.13%
2024/07/02	1	972.00	0	0.00	972.00	1	574	0.17%
2024/07/01	0.3	992.00	0	0.00	985.00	0.3	564	0.05%
2024/06/28	1	990.00	0	0.00	988.00	1	562	0.18%
2024/06/21	13	1032.69	0	0.00	1035.00	13	563	2.31%
2024/06/20	0	0.00	3	1038.33	1045.00	-3	555	-0.54%
2024/06/18	0	0.00	3	1035.00	1040.00	-3	558	-0.54%
2024/06/17	1	1035.00	0	0.00	1035.00	1	561	0.18%
2024/06/12	4	985.52	0	0.00	991.00	4	561	0.71%
2024/06/11	0.1	991.60	0	0.00	980.00	0.1	563	0.01%
2024/06/06	35	1005.00	5	1010.00	1000.00	30	557	5.38%
2024/06/05	0	0.00	1	1015.08	1015.00	-1	564	-0.18%
2024/05/31	0	1015.00	0	0.00	1020.00	0	583	0.00%
2024/05/30	0	1015.00	0	0.00	1010.00	0	594	0.00%
2024/05/29	0.1	1058.33	0	0.00	1030.00	0.1	592	0.01%
2024/05/28	0	1105.00	0	0.00	1085.00	0	602	0.00%
2024/05/27	0	0.00	51	1093.73	1120.00	-51	618	-8.24%
2024/05/21	0	0.00	2	1180.00	1135.00	-2	626	-0.32%
2024/05/20	0	0.00	0.5	1190.00	1205.00	-0.5	629	-0.08%
2024/05/17	1	1190.00	0	0.00	1185.00	1	639	0.16%
2024/05/16	0	0.00	3	1178.33	1160.00	-3	639	-0.47%
2024/05/15	0	0.00	0.5	1170.00	1180.00	-0.5	640	-0.08%
2024/05/09	1	1160.00	0	0.00	1145.00	1	709	0.14%
2024/05/08	0	0.00	0.5	1100.00	1105.00	-0.5	711	-0.08%
2024/05/03	0	0.00	2	1130.00	1095.00	-2	723	-0.28%
2024/05/02	0	0.00	3	1126.67	1115.00	-3	718	-0.42%
2024/04/30	0	0.00	2	1172.50	1160.00	-2	712	-0.28%
2024/04/26	0	0.00	1	1140.00	1140.00	-1	706	-0.14%
2024/04/25	10	1106.50	2	1105.00	1105.00	8	712	1.12%
2024/04/24	4	1135.00	0	0.00	1135.00	4	716	0.56%
2024/04/19	11	1041.82	0	0.00	1055.00	11	720	1.53%
2024/04/11	0	0.00	1	1155.00	1155.00	-1	689	-0.15%
2024/04/10	1	1185.00	0	1185.00	1175.00	1	690	0.14%
2024/04/09	0	0.00	2	1120.30	1160.00	-2	680	-0.30%
2024/04/03	0	0.00	0.2	1120.00	1130.00	-0.2	655	-0.03%
2024/04/01	1	1155.00	0.2	1150.00	1150.00	0.8	644	0.13%
2024/03/29	0	0.00	6	1121.67	1120.00	-6	637	-0.94%
2024/03/28	0	0.00	0.2	1110.00	1110.00	-0.2	635	-0.03%
2024/03/27	0	0.00	0	1130.00	1120.00	0	630	-0.01%
2024/03/26	0	0.00	1.3	1106.04	1110.00	-1.3	625	-0.20%
2024/03/25	66	1123.03	0	0.00	1115.00	66	624	10.57%
2024/03/20	10	1068.00	0	0.00	1070.00	10	655	1.53%
2024/03/18	4	1068.75	0.2	1070.00	1070.00	3.8	659	0.58%
2024/03/15	4	1060.00	0	0.00	1070.00	4	663	0.60%
2024/03/14	0	0.00	3	1043.33	1045.00	-3	660	-0.45%
2024/03/13	2	1067.50	1	1065.00	1055.00	1	659	0.15%
2024/03/11	3	1066.67	0	0.00	1065.00	3	662	0.45%
2024/03/08	0	0.00	7	1072.86	1065.00	-7	667	-1.05%
2024/03/07	0	0.00	0	1100.00	1105.00	0	657	0.00%
2024/03/05	0	0.00	2.5	1115.00	1115.00	-2.5	662	-0.38%
2024/03/04	1	1179.42	0	0.00	1160.00	1	647	0.16%
2024/03/01	6	1197.41	0	0.00	1200.00	6	642	0.94%
2024/02/29	1	1130.20	0	0.00	1210.00	1	617	0.17%
2024/02/26	2	1057.50	14	1085.00	1085.00	-12	598	-2.01%
2024/02/23	0	0.00	6	1060.83	1060.00	-6	596	-1.01%
2024/02/22	0	0.00	1	1115.00	1085.00	-1	591	-0.17%
2024/02/21	0	0.00	6	1080.00	1085.00	-6	588	-1.02%
2024/02/20	2	1095.00	5	1106.00	1095.00	-3	580	-0.52%
2024/02/19	1	1055.00	0	1065.00	1075.00	1	562	0.17%
2024/02/16	64	1053.59	0	0.00	1045.00	64	558	11.47%
2024/02/15	100	989.88	0	0.00	998.00	100	549	18.19%
2024/02/05	154	1027.91	0	0.00	1015.00	154	535	28.77%	大買/鉅額交易
2024/02/02	0.4	1010.00	0	0.00	1005.00	0.4	524	0.07%
2024/02/01	277	1003.45	0	0.00	1005.00	277	517	53.50%	大買/鉅額交易
2024/01/31	1	953.00	2	957.00	940.00	-1	476	-0.21%
2024/01/25	0	0.00	0.2	981.00	974.00	-0.2	461	-0.04%
2024/01/19	100.5	972.47	0	0.00	970.00	100.5	497	20.20%
2024/01/18	0.5	960.00	0	0.00	950.00	0.5	505	0.11%
2024/01/17	10	945.00	0	0.00	945.00	10	504	1.98%
2024/01/16	0	0.00	1	943.00	946.00	-1	501	-0.20%
2024/01/15	1	967.00	0	0.00	965.00	1	496	0.20%
2024/01/12	0	0.00	0.1	966.00	960.00	-0.1	501	-0.02%
2024/01/05	6	937.00	0	0.00	932.00	6	549	1.09%
2024/01/04	0	0.00	1	944.00	946.00	-1	551	-0.18%
2024/01/03	0	0.00	30	966.07	964.00	-30	555	-5.41%
2023/12/29	1	1010.00	0	0.00	1010.00	1	555	0.18%
2023/12/28	0	0.00	3	1016.67	1020.00	-3	559	-0.54%
2023/12/26	0.1	1025.00	0	0.00	1020.00	0.1	565	0.02%
2023/12/21	1	1015.00	0	0.00	1005.00	1	574	0.17%
2023/12/19	4	995.25	1	1005.00	988.00	3	580	0.52%
2023/12/14	4	1010.00	0	0.00	1000.00	4	555	0.72%
2023/12/13	100	999.80	0	0.00	1000.00	100	545	18.32%
2023/12/11	1	1030.00	0	0.00	1030.00	1	544	0.18%
2023/12/08	5	1012.00	0	0.00	1010.00	5	545	0.92%
2023/12/07	7	1002.00	40	1000.50	1000.00	-33	542	-6.08%
2023/12/06	1	1020.00	0	0.00	1010.00	1	535	0.19%
2023/12/05	1	997.00	1	1000.00	998.00	0	530	0.00%
2023/12/04	0	0.00	4.3	1027.66	1025.00	-4.3	519	-0.82%
2023/11/30	1	1090.00	1	1105.00	1085.00	0	509	0.00%
2023/11/28	3	1060.00	0	0.00	1070.00	3	499	0.60%
2023/11/24	0	0.00	1	1065.00	1085.00	-1	498	-0.20%
2023/11/22	0	0.00	2.6	1103.91	1115.00	-2.6	490	-0.52%
2023/11/21	4	1112.50	0.5	1110.00	1120.00	3.5	488	0.71%
2023/11/20	0.9	1105.00	0	0.00	1100.00	0.9	485	0.19%
2023/11/17	0	0.00	0.7	1102.46	1100.00	-0.7	484	-0.14%
2023/11/16	0.6	1115.00	2	1105.00	1105.00	-1.4	490	-0.29%
2023/11/15	0	0.00	36.8	1095.32	1085.00	-36.8	488	-7.54%
2023/11/14	1	1105.00	0	0.00	1100.00	1	486	0.21%
2023/11/13	2	1117.50	10	1103.50	1105.00	-8	497	-1.61%
2023/11/09	0	0.00	4	1088.75	1095.00	-4	511	-0.78%
2023/11/08	21	1105.48	0	0.00	1100.00	21	523	4.01%
2023/11/07	0	0.00	1.3	1091.15	1100.00	-1.3	525	-0.25%
2023/11/06	0	0.00	30	1083.50	1095.00	-30	532	-5.64%
2023/11/03	2	1037.50	0	0.00	1040.00	2	526	0.38%
2023/11/02	1	1015.00	0	0.00	1020.00	1	532	0.19%
2023/11/01	1	1015.00	0	0.00	1020.00	1	533	0.19%
2023/10/31	8.5	1067.65	1	1055.00	1060.00	7.5	533	1.41%
2023/10/27	0	0.00	13	1098.08	1100.00	-13	530	-2.45%
2023/10/26	3.2	1086.86	1	1065.00	1085.00	2.2	545	0.40%
2023/10/20	1	1050.00	2	1042.50	1035.00	-1	558	-0.18%
2023/10/18	4	1106.25	1	1060.00	1105.00	3	551	0.54%
2023/10/17	1	1070.00	2	1057.50	1050.00	-1	542	-0.18%
2023/10/16	0	0.00	2	1067.50	1070.00	-2	543	-0.37%
2023/10/13	40	1082.88	2	1060.00	1075.00	38	553	6.87%
2023/10/12	1	1025.00	0	0.00	1025.00	1	554	0.18%
2023/10/11	2	1005.00	1	998.00	1010.00	1	550	0.18%
2023/10/06	8	986.13	1.3	981.91	978.00	6.7	547	1.23%
2023/10/05	1	987.00	0	0.00	987.00	1	546	0.18%
2023/10/04	2	997.00	1	998.00	1000.00	1	545	0.18%
2023/10/03	1	997.00	1	990.00	998.00	0	544	0.00%
2023/10/02	8	1012.50	0	0.00	1005.00	8	549	1.45%
2023/09/27	2	993.00	0	0.00	991.00	2	550	0.36%
2023/09/26	16	966.06	2	966.00	958.00	14	547	2.56%
2023/09/25	1	988.00	0	0.00	981.00	1	544	0.18%
2023/09/22	0	0.00	1	980.00	983.00	-1	544	-0.18%
2023/09/21	0	0.00	3.8	996.24	990.00	-3.8	545	-0.69%
2023/09/20	0	0.00	1	972.00	981.00	-1	534	-0.19%
2023/09/19	18.4	978.24	0	0.00	974.00	18.4	535	3.43%
2023/09/18	4.7	960.66	0	0.00	960.00	4.7	533	0.88%
2023/09/15	0	0.00	0.2	957.00	958.00	-0.2	538	-0.03%
2023/09/14	1	961.00	1	961.00	964.00	0	538	0.00%
2023/09/13	10	951.80	0	0.00	956.00	10	542	1.84%
2023/09/11	1.7	911.83	0	0.00	911.00	1.7	560	0.30%
2023/09/05	1	955.81	3	956.33	951.00	-2	597	-0.33%
2023/09/04	59	950.24	0	0.00	954.00	59	600	9.82%
2023/09/01	7	914.57	0	0.00	903.00	7	597	1.17%
2023/08/31	9	914.00	0	0.00	920.00	9	605	1.49%
2023/08/30	0	0.00	5	913.20	913.00	-5	608	-0.82%
2023/08/29	1	889.00	0	0.00	889.00	1	611	0.16%
2023/08/25	0	0.00	1	863.00	860.00	-1	650	-0.15%
2023/08/24	9	879.11	0	0.00	884.00	9	653	1.38%
2023/08/15	1	919.00	1	892.00	887.00	0	647	0.00%
2023/08/14	0.4	926.00	40	922.18	921.00	-39.6	638	-6.20%
2023/08/08	0	0.00	1	947.00	948.00	-1	635	-0.16%
2023/08/07	1	961.00	0	0.00	951.00	1	634	0.16%
2023/08/04	12	981.00	1	971.00	983.00	11	631	1.74%
2023/08/02	0	0.00	3	989.51	977.00	-3	626	-0.48%
2023/08/01	3	968.33	1	965.00	963.00	2	620	0.32%
2023/07/31	1	898.00	1	940.00	932.00	0	617	0.00%
2023/07/28	1	923.00	1.3	931.32	932.00	-0.3	595	-0.05%
2023/07/27	2.4	964.71	1.2	957.22	952.00	1.2	583	0.21%
2023/07/26	1	985.00	1	981.00	978.00	0	593	0.00%
2023/07/25	5	1002.80	3	993.33	1000.00	2	601	0.33%
2023/07/20	2	961.00	1	964.00	965.00	1	656	0.15%
2023/07/19	1	964.00	1	960.00	961.00	0	653	0.00%
2023/07/18	1	956.95	1	952.00	951.00	0	657	0.00%
2023/07/17	1	935.00	1	994.00	966.00	0	653	0.00%
2023/07/14	1	991.00	1.4	992.92	985.00	-0.4	637	-0.06%
2023/07/13	26	996.50	0	0.00	980.00	26	638	4.07%
2023/07/12	1	996.00	0	0.00	1000.00	1	634	0.16%
2023/07/11	0	0.00	1	1010.00	1000.00	-1	640	-0.16%
2023/07/10	51	997.47	1	1000.00	990.00	50	649	7.69%
2023/07/07	31	989.45	2	985.50	977.00	29	654	4.43%
2023/07/06	1	1015.00	0	0.00	1010.00	1	650	0.15%
2023/07/05	0	0.00	0.5	1025.00	1025.00	-0.5	651	-0.08%
2023/07/04	33	1024.55	0	0.00	1015.00	33	654	5.04%
2023/06/30	0.1	1025.00	0	0.00	1025.00	0.1	668	0.02%
2023/06/29	5	1041.00	0	0.00	1015.00	5	671	0.74%
2023/06/26	26	1030.00	1	1025.00	1030.00	25	682	3.66%
2023/06/21	0	0.00	2	1047.50	1035.00	-2	686	-0.29%
2023/06/20	55	1021.09	1.4	1023.67	1025.00	53.6	685	7.83%
2023/06/19	0	0.00	1.2	1034.23	1030.00	-1.2	681	-0.17%
2023/06/16	0	0.00	1.2	1030.77	1030.00	-1.2	682	-0.17%
2023/06/15	2	1057.50	0.4	1055.00	1065.00	1.6	677	0.24%
2023/06/14	9.6	1045.85	1.4	1040.00	1050.00	8.3	679	1.22%
2023/06/13	0.5	1040.00	4	1028.75	1025.00	-3.5	679	-0.51%
2023/06/12	3	1018.33	1	1015.00	1020.00	2	673	0.30%
2023/06/09	0	0.00	1	1020.00	1000.00	-1	673	-0.15%
2023/06/08	36.5	1000.14	0	0.00	1000.00	36.5	664	5.50%
2023/06/07	0	0.00	1	1010.00	1005.00	-1	666	-0.15%
2023/06/06	3.3	1029.19	1.2	1014.24	1015.00	2.1	667	0.31%
2023/06/05	1.3	1025.21	2	1035.00	1035.00	-0.7	665	-0.11%
2023/06/02	0	0.00	1	996.00	1000.00	-1	666	-0.15%
2023/06/01	3	976.00	0	0.00	981.00	3	665	0.45%
2023/05/31	0	0.00	6	1000.83	992.00	-6	650	-0.92%
2023/05/30	0	0.00	1	1030.00	1030.00	-1	631	-0.16%
2023/05/29	2	1055.00	5	1056.00	1040.00	-3	640	-0.47%
2023/05/26	0	0.00	43	1029.19	1025.00	-43	646	-6.65%
2023/05/24	0	0.00	1	1045.00	1065.00	-1	642	-0.16%
2023/05/23	1	1060.00	21	1061.91	1060.00	-20	645	-3.10%
2023/05/19	1	1075.00	0	0.00	1080.00	1	658	0.15%
2023/05/16	0	0.00	4	1036.25	1060.00	-4	668	-0.60%
2023/05/12	1	1005.00	5	1015.00	1010.00	-4	672	-0.59%
2023/05/11	1	1005.00	5	1015.00	1005.00	-4	694	-0.58%
2023/05/09	0	0.00	4	1030.00	1045.00	-4	692	-0.58%
2023/05/08	0	0.00	10	1059.50	1050.00	-10	697	-1.43%
2023/05/03	1	1065.00	0	0.00	1065.00	1	717	0.14%
2023/05/02	5	1092.00	0	0.00	1080.00	5	723	0.69%
2023/04/26	29	1031.72	0	0.00	1030.00	29	698	4.15%
2023/04/21	1.5	1115.00	0	0.00	1115.00	1.5	697	0.22%
2023/04/18	1	1165.00	0	0.00	1165.00	1	708	0.14%
2023/04/17	0	0.00	3	1165.00	1175.00	-3	712	-0.42%
2023/04/13	11	1198.18	0	0.00	1180.00	11	716	1.54%
2023/04/10	1	1180.00	0	0.00	1180.00	1	694	0.14%
2023/04/06	3	1153.33	0	0.00	1150.00	3	685	0.44%
2023/03/31	1	1185.00	0	0.00	1185.00	1	675	0.15%
2023/03/30	2	1215.00	0	0.00	1205.00	2	669	0.30%
2023/03/29	8	1187.50	0	0.00	1190.00	8	665	1.20%
2023/03/28	1	1160.00	0	0.00	1150.00	1	653	0.15%
2023/03/27	20	1173.25	1	1160.00	1160.00	19	647	2.93%
2023/03/21	3	1106.67	0	0.00	1105.00	3	658	0.46%
2023/03/17	0	0.00	1	1120.00	1120.00	-1	646	-0.15%
2023/03/16	1	1075.00	0	0.00	1075.00	1	650	0.15%
2023/03/13	1	1075.00	0	0.00	1080.00	1	643	0.16%
2023/03/08	2	1137.50	0	0.00	1125.00	2	667	0.30%
2023/03/07	7	1153.57	0	0.00	1145.00	7	670	1.04%
2023/03/06	15	1143.33	0.2	1125.00	1135.00	14.8	666	2.22%
2023/03/02	10	1115.50	0	0.00	1110.00	10	665	1.50%
2023/02/24	0	0.00	2	1065.00	1075.00	-2	662	-0.30%
2023/02/22	1	1110.00	0	0.00	1110.00	1	665	0.15%
2023/02/21	21	1093.57	7	1081.43	1090.00	14	671	2.09%
2023/02/20	1	1060.00	31	1041.13	1055.00	-30	680	-4.41%
2023/02/16	15	1066.67	0	0.00	1065.00	15	685	2.19%
2023/02/10	0.4	1095.00	5	1087.00	1090.00	-4.6	707	-0.65%
2023/02/09	38	1100.53	6	1096.67	1115.00	32	702	4.56%
2023/02/07	18	1082.78	21	1069.29	1085.00	-3	668	-0.45%
2023/02/06	37	1091.22	0	0.00	1085.00	37	666	5.55%
2023/02/03	0	0.00	2.1	1077.37	1080.00	-2.1	657	-0.32%
2023/02/01	4	1042.50	0	0.00	1055.00	4	649	0.62%
2023/01/30	2	1025.00	0	0.00	1020.00	2	647	0.31%
2023/01/17	2	1007.50	0.3	1003.61	999.00	1.7	630	0.27%
2023/01/16	2	984.00	25	971.80	981.00	-23	621	-3.70%
2023/01/13	0	0.00	50	968.38	971.00	-50	618	-8.09%
2023/01/12	2	1001.50	25.1	987.49	1005.00	-23.1	613	-3.77%
2023/01/09	0	0.00	0.2	982.00	993.00	-0.2	600	-0.03%
2023/01/06	0	0.00	20	900.45	917.00	-20	588	-3.40%
2023/01/05	0	0.00	30	912.03	904.00	-30	578	-5.19%
2023/01/04	14	915.36	0	0.00	915.00	14	575	2.43%
2023/01/03	0	0.00	30	927.87	930.00	-30	581	-5.16%
2022/12/29	1	924.00	0	0.00	924.00	1	574	0.17%
2022/12/28	14	944.93	0	0.00	933.00	14	580	2.41%
2022/12/15	0	0.00	0.4	921.00	926.00	-0.4	623	-0.06%
2022/12/14	12	962.33	0	0.00	948.00	12	617	1.94%
2022/12/13	26	965.62	0	0.00	943.00	26	616	4.22%
2022/12/07	10	934.70	0	0.00	958.00	10	615	1.62%
2022/12/02	0	0.00	0.4	975.00	984.00	-0.4	610	-0.06%
2022/11/28	0	0.00	1	877.00	879.00	-1	573	-0.17%
2022/11/25	1	911.00	0	0.00	916.00	1	571	0.18%
2022/11/17	0	0.00	1	863.00	863.00	-1	553	-0.18%
2022/11/15	0	0.00	11	903.36	911.00	-11	536	-2.05%
2022/11/04	1.5	783.24	0	0.00	785.00	1.5	480	0.32%
2022/10/26	0	0.00	30.2	656.93	664.00	-30.2	511	-5.91%
2022/10/21	0	0.00	10	699.80	702.00	-10	519	-1.92%
2022/10/19	0	0.00	5	727.00	731.00	-5	520	-0.96%
2022/10/17	0.2	757.00	0	0.00	696.00	0.2	529	0.04%
2022/10/04	1	782.00	0	0.00	782.00	1	553	0.18%
2022/09/29	1	749.00	0	0.00	749.00	1	552	0.18%
2022/09/26	3	755.00	0	0.00	755.00	3	552	0.54%
2022/09/23	2	778.00	0	0.00	778.00	2	546	0.37%
2022/09/22	1	792.00	0	0.00	792.00	1	546	0.18%
2022/09/16	1	810.00	0	0.00	810.00	1	565	0.18%
2022/09/07	2	773.00	0	0.00	773.00	2	582	0.34%
2022/08/29	2	815.00	0	0.00	815.00	2	650	0.31%
2022/08/26	0	0.00	1	830.00	830.00	-1	656	-0.15%
2022/08/25	1	836.00	1	829.00	840.00	0	668	0.00%
2022/08/23	1	816.00	0	0.00	814.00	1	696	0.14%
2022/08/12	0	0.00	1	835.00	835.00	-1	705	-0.14%
2022/08/11	1	828.00	0	0.00	828.00	1	708	0.14%
2022/08/08	1	796.00	0	0.00	796.00	1	709	0.14%
2022/08/04	18	762.00	0	0.00	749.00	18	691	2.60%
2022/08/03	1	827.00	0	0.00	827.00	1	673	0.15%
2022/08/02	2	825.00	0	0.00	825.00	2	676	0.30%
2022/07/29	18	825.50	0	0.00	817.00	18	678	2.65%
2022/07/28	1	854.00	0	0.00	854.00	1	665	0.15%
2022/07/26	1	828.00	3	829.00	828.00	-2	658	-0.30%
2022/07/25	1	861.00	0	0.00	861.00	1	654	0.15%
2022/07/22	0	0.00	23	869.70	856.00	-23	661	-3.48%
2022/07/15	0	0.00	2	903.00	903.00	-2	683	-0.29%
2022/07/04	1	975.00	0	0.00	975.00	1	636	0.16%
2022/06/28	19	1045.53	5	1065.00	1035.00	14	653	2.14%
2022/06/27	0	0.00	45	1026.67	1060.00	-45	653	-6.89%
2022/06/16	15	1035.00	0	0.00	1020.00	15	596	2.51%
2022/05/17	1	863.00	0	0.00	863.00	1	516	0.19%
2022/05/13	0	0.00	2	835.00	835.00	-2	513	-0.39%
2022/04/28	0	0.00	13	807.08	806.00	-13	529	-2.45%
2022/04/27	1	794.00	1	805.00	805.00	0	519	0.00%
2022/04/22	1	842.00	0	0.00	828.00	1	494	0.20%
2022/04/21	0	0.00	86	865.79	865.00	-86	489	-17.57%
2022/04/19	0	0.00	1	891.00	875.00	-1	492	-0.20%
2022/04/18	2	870.00	0	0.00	870.00	2	501	0.40%
2022/04/15	2	882.50	0	0.00	871.00	2	507	0.39%
2022/04/11	1	904.00	0	0.00	904.00	1	536	0.19%
2022/03/31	0	0.00	17	932.76	931.00	-17	512	-3.32%
2022/03/30	4	942.75	4	946.00	946.00	0	510	0.00%
2022/03/16	3	820.00	0	0.00	820.00	3	509	0.59%
2022/03/15	0	0.00	1	808.00	807.00	-1	502	-0.20%
2022/03/08	1	871.00	4	865.00	865.00	-3	512	-0.58%
2022/03/07	2	893.00	0	0.00	890.00	2	513	0.39%
2022/03/04	1	927.00	0	0.00	920.00	1	518	0.19%
2022/03/01	3	965.33	0	0.00	974.00	3	526	0.57%
2022/02/23	0	0.00	11	931.27	930.00	-11	520	-2.12%
2022/02/22	2	921.00	3	912.67	921.00	-1	524	-0.19%
2022/02/21	1	957.00	32	977.44	961.00	-31	522	-5.93%
2022/02/17	1	968.00	0	0.00	966.00	1	533	0.19%
2022/02/16	0	0.00	1	940.00	942.00	-1	533	-0.19%
2022/02/15	1	927.00	0	0.00	926.00	1	541	0.18%
2022/01/25	2	927.00	3	908.33	914.00	-1	626	-0.16%
2022/01/24	1	946.00	0	0.00	951.00	1	625	0.16%
2022/01/21	2	965.50	4	969.75	956.00	-2	629	-0.32%
2022/01/19	1	955.00	2	965.00	960.00	-1	640	-0.16%
2022/01/18	1	951.00	0	0.00	952.00	1	649	0.15%
2022/01/17	0	0.00	4	942.50	947.00	-4	656	-0.61%
2022/01/14	2	959.00	8	953.88	952.00	-6	665	-0.90%
2022/01/13	0	0.00	13	990.23	988.00	-13	667	-1.95%
2022/01/12	1	1035.00	1	1000.00	1000.00	0	682	0.00%
2022/01/11	79	1020.89	0	0.00	1015.00	79	682	11.58%
2022/01/07	0	0.00	50	981.14	990.00	-50	680	-7.34%
2022/01/06	3.2	978.05	0	0.00	978.00	3.2	680	0.46%
2022/01/04	0	977.00	0	0.00	981.00	0	697	0.01%
2022/01/03	0.1	1000.00	0	0.00	1005.00	0.1	700	0.02%
2021/12/30	0	0.00	0.8	1008.05	1020.00	-0.8	715	-0.11%
2021/12/28	0	0.00	10	1025.00	1025.00	-10	743	-1.35%
2021/12/24	0.3	979.00	0	0.00	984.00	0.3	777	0.03%
2021/12/22	1	949.00	0	0.00	949.00	1	794	0.13%
2021/12/21	1.5	930.11	3	932.33	930.00	-1.5	800	-0.19%
2021/12/17	9	929.33	0	0.00	930.00	9	837	1.08%
2021/12/16	1.6	912.19	20	911.15	910.00	-18.4	838	-2.20%
2021/12/15	1	905.00	0	0.00	905.00	1	848	0.12%
2021/12/14	0.5	888.50	0	0.00	900.00	0.5	860	0.06%
2021/12/13	1	899.00	0	0.00	896.00	1	871	0.11%
2021/12/10	6	891.83	0	0.00	894.00	6	887	0.68%
2021/12/09	1	893.00	0	0.00	897.00	1	896	0.11%
2021/12/07	0	0.00	1	881.00	876.00	-1	894	-0.11%
2021/11/30	1	855.00	0	0.00	855.00	1	949	0.11%
2021/11/19	0	0.00	1	838.00	838.00	-1	1,007	-0.10%
2021/11/18	0	0.00	2	831.00	833.00	-2	1,011	-0.20%
2021/11/17	0	0.00	1	830.00	833.00	-1	1,020	-0.10%
2021/11/15	0	0.00	1	807.00	807.00	-1	1,023	-0.10%
2021/11/12	0	0.00	2	799.00	792.00	-2	1,025	-0.20%
2021/11/11	1	780.00	1	781.00	782.00	0	1,029	0.00%
2021/11/09	3	775.67	0	0.00	767.00	3	1,010	0.30%
2021/11/08	3	780.33	2	795.50	799.00	1	987	0.10%
2021/10/25	0	0.00	1	823.00	815.00	-1	1,008	-0.10%
2021/10/21	0	0.00	13	852.69	845.00	-13	1,019	-1.28%
2021/10/12	0	0.00	46	776.78	777.00	-46	1,008	-4.56%
2021/10/07	1	804.00	0	0.00	804.00	1	988	0.10%
2021/10/04	100	788.06	0	0.00	783.00	100	954	10.47%
2021/10/01	1	808.00	3	812.67	790.00	-2	945	-0.21%
2021/09/30	2	879.00	1	903.00	875.00	1	920	0.11%
2021/09/29	1	889.00	0	0.00	887.00	1	911	0.11%
2021/09/27	3	891.67	5	900.00	879.00	-2	894	-0.22%
2021/09/24	0	0.00	16	960.75	950.00	-16	867	-1.84%
2021/09/14	0	0.00	3	924.67	910.00	-3	836	-0.36%
2021/09/09	0	0.00	0	942.00	924.00	0	831	0.00%
2021/09/03	1	862.23	0	0.00	862.00	1	782	0.13%
2021/09/02	6	908.00	6	933.67	904.00	0	772	0.00%
2021/08/27	0	0.00	0.1	869.00	847.00	-0.1	747	-0.01%
2021/08/26	0.1	862.00	0	0.00	855.00	0.1	739	0.01%
2021/08/25	7	855.00	0	0.00	862.00	7	721	0.97%
2021/08/19	1	867.00	0	0.00	867.00	1	702	0.14%
2021/08/05	0	0.00	0	905.00	928.00	0	674	0.00%
2021/08/04	0	891.00	0	0.00	887.00	0	686	0.00%
2021/08/02	0	0.00	44	905.93	921.00	-44	678	-6.49%
2021/07/29	0	0.00	0.2	941.00	937.00	-0.2	659	-0.02%
2021/07/27	1	939.00	0	0.00	939.00	1	632	0.16%
2021/07/22	18	1097.22	0	0.00	1095.00	18	622	2.89%
2021/07/21	14	1144.64	3	1145.00	1160.00	11	609	1.80%
2021/07/19	5	1095.00	0	0.00	1115.00	5	615	0.81%
2021/07/15	3	1080.00	1	1090.00	1090.00	2	619	0.32%
2021/07/13	10	1095.00	0	0.00	1110.00	10	619	1.62%
2021/07/01	10	1112.50	0	0.00	1100.00	10	641	1.56%
2021/06/24	1	1110.00	0	0.00	1110.00	1	642	0.16%
2021/06/23	50	1054.80	0	0.00	1045.00	50	633	7.90%
2021/06/21	0	0.00	2	1000.00	998.00	-2	622	-0.32%
2021/05/28	13	1018.08	0	0.00	1005.00	13	732	1.78%
2021/05/19	19	999.58	3	1021.66	990.00	16	758	2.11%
2021/05/18	2	994.00	0	0.00	1020.00	2	755	0.26%
2021/05/17	20	981.60	0	0.00	970.00	20	774	2.58%
2021/05/14	16	1015.00	0	0.00	1000.00	16	774	2.06%
2021/05/11	0	0.00	1	1020.00	990.00	-1	750	-0.13%
2021/05/10	0	0.00	1	1090.00	1100.00	-1	760	-0.13%
2021/05/05	1	1100.00	0	0.00	1060.00	1	806	0.12%
2021/05/03	8	1159.38	8	1184.38	1175.00	0	818	0.00%
2021/04/29	3	1216.67	1	1175.00	1180.00	2	813	0.25%
2021/04/27	3	1118.33	0	0.00	1115.00	3	804	0.37%
2021/04/26	2	1120.00	0	0.00	1135.00	2	809	0.25%
2021/04/22	1	1050.00	0	0.00	1025.00	1	824	0.12%
2021/04/21	1	1035.00	5	1043.00	1035.00	-4	825	-0.48%
2021/04/20	0	0.00	15	1073.33	1080.00	-15	829	-1.81%
2021/04/19	1	1090.00	0	0.00	1080.00	1	841	0.12%
2021/04/15	1	1065.00	0	0.00	1070.00	1	852	0.12%
2021/04/13	1	1115.00	2	1095.00	1075.00	-1	872	-0.11%
2021/04/12	0	0.00	1	1125.00	1145.00	-1	874	-0.11%
2021/04/09	1	1150.00	0	0.00	1135.00	1	879	0.11%
2021/04/08	0	0.00	2	1142.50	1175.00	-2	877	-0.23%
2021/04/07	3	1098.33	0	0.00	1115.00	3	869	0.34%
2021/04/06	0	0.00	0.3	1045.00	1050.00	-0.3	854	-0.04%
2021/04/01	0	0.00	1	1025.00	1035.00	-1	849	-0.12%
2021/03/30	11	1008.64	0	0.00	1005.00	11	836	1.31%
2021/03/29	2	1037.50	0	0.00	1030.00	2	830	0.24%
2021/03/24	0	0.00	1	966.00	966.00	-1	830	-0.12%
2021/03/23	0	0.00	1	961.00	950.00	-1	844	-0.12%
2021/03/22	3	981.33	1	968.00	964.00	2	859	0.23%
2021/03/19	1.1	990.82	4	1010.25	1020.00	-2.9	854	-0.34%
2021/03/18	3	997.00	0	0.00	986.00	3	834	0.36%
2021/03/17	0	0.00	5	979.20	981.00	-5	830	-0.60%
2021/03/15	0	0.00	2	959.50	965.00	-2	836	-0.24%
2021/03/12	1	949.00	2	951.00	940.00	-1	850	-0.12%
2021/03/10	0	0.00	1	957.00	958.00	-1	869	-0.12%
2021/03/09	8	919.63	1	929.00	920.00	7	872	0.80%
2021/03/08	1	960.00	21	956.00	950.00	-20	868	-2.30%
2021/03/05	27	947.07	49	915.96	944.00	-22	870	-2.53%
2021/03/04	19	999.89	0	0.00	970.00	19	859	2.21%
2021/03/03	2	1000.00	2	1012.50	1025.00	0	850	0.00%
2021/03/02	1	985.00	11	1000.91	985.00	-10	850	-1.18%
2021/02/26	1	987.00	0	0.00	970.00	1	844	0.12%
2021/02/25	0	0.00	1	1005.00	1025.00	-1	841	-0.12%
2021/02/24	3	1003.00	23.5	1000.00	977.00	-20.5	841	-2.43%
2021/02/23	2	1040.00	5	1022.00	1035.00	-3	831	-0.36%
2021/02/22	22	1064.09	2	1067.50	1055.00	20	830	2.41%
2021/02/19	1.5	1008.33	1	1035.00	1020.00	0.5	836	0.06%
2021/02/18	7	1057.14	2	1055.00	1050.00	5	831	0.60%
2021/02/05	1	1025.00	0	0.00	1040.00	1	819	0.12%
2021/02/04	0	0.00	1	1050.00	1040.00	-1	828	-0.12%
2021/02/03	1	1045.00	1	1060.00	1035.00	0	835	0.00%
2021/02/02	35	1013.57	20	1026.50	1050.00	15	852	1.76%
2021/02/01	8	992.13	1	1030.00	1000.00	7	847	0.83%
2021/01/29	3.2	1018.44	100	1023.60	1000.00	-96.8	842	-11.49%
2021/01/28	4	1107.50	0	0.00	1085.00	4	821	0.49%
2021/01/26	0	0.00	1	1160.00	1155.00	-1	822	-0.12%
2021/01/22	1	1145.00	0	0.00	1145.00	1	898	0.11%
2021/01/20	1	1155.00	4.2	1142.22	1130.00	-3.2	895	-0.35%
2021/01/19	0	0.00	1	1140.00	1130.00	-1	890	-0.11%
2021/01/18	1	1120.00	1	1120.00	1120.00	0	889	0.00%
2021/01/15	18	1158.61	1	1175.00	1135.00	17	880	1.93%
2021/01/12	0	0.00	3	1053.33	1095.00	-3	882	-0.34%
2021/01/11	3	1040.00	0	0.00	1025.00	3	873	0.34%
2021/01/08	2	1040.00	1	1025.00	1035.00	1	871	0.11%
2021/01/06	0	0.00	3	943.33	945.00	-3	862	-0.35%
2021/01/04	1	913.00	0	0.00	914.00	1	870	0.11%
2020/12/31	1	895.00	0	0.00	900.00	1	864	0.12%
2020/12/30	1	882.00	0	0.00	895.00	1	867	0.12%
2020/12/29	0	0.00	2	893.50	895.00	-2	870	-0.23%
2020/12/28	1	884.00	0	0.00	883.00	1	882	0.11%
2020/12/25	1	878.00	0	0.00	874.00	1	901	0.11%
2020/12/23	6	879.50	1	875.00	883.00	5	920	0.54%
2020/12/21	1	871.00	0	0.00	868.00	1	934	0.11%
2020/12/18	2	883.50	1	888.00	895.00	1	934	0.11%
2020/12/17	2	877.50	0	0.00	880.00	2	935	0.21%
2020/12/16	0	0.00	57	885.86	897.00	-57	927	-6.15%
2020/12/15	2	858.50	43	864.14	856.00	-41	934	-4.39%
2020/12/11	1	900.00	2	908.50	891.00	-1	949	-0.11%
2020/12/10	1	897.00	3	891.00	895.00	-2	947	-0.21%
2020/12/09	0	0.00	1	901.00	912.00	-1	953	-0.10%
2020/12/08	29	881.55	16	873.00	880.00	13	953	1.36%
2020/12/07	2	843.00	1	834.00	846.00	1	946	0.11%
2020/12/04	22	833.82	10	855.40	840.00	12	956	1.26%
2020/12/03	10	838.20	0	0.00	839.00	10	947	1.06%
2020/12/02	2	832.50	0	0.00	818.00	2	945	0.21%
2020/12/01	1	844.00	1	836.00	850.00	0	951	0.00%
2020/11/30	0	0.00	1	836.00	830.00	-1	951	-0.11%
2020/11/27	2	815.50	0	0.00	819.00	2	944	0.21%
2020/11/26	0	0.00	1	809.00	819.00	-1	948	-0.11%
2020/11/25	3	805.33	1	805.00	806.00	2	967	0.21%
2020/11/23	5	808.80	69	803.97	806.00	-64	980	-6.53%
2020/11/20	0	0.00	2	818.00	824.00	-2	975	-0.20%
2020/11/19	3	812.00	0	0.00	808.00	3	987	0.30%
2020/11/18	0	0.00	18	815.78	821.00	-18	1,010	-1.78%
2020/11/16	1	793.00	5	792.60	797.00	-4	1,019	-0.39%
2020/11/13	1	799.00	1	813.00	807.00	0	1,020	0.00%
2020/11/12	1	804.00	4	815.25	806.00	-3	1,025	-0.29%
2020/11/11	0	0.00	1	805.00	827.00	-1	1,013	-0.10%
2020/11/10	4	800.75	5	812.80	796.00	-1	1,004	-0.10%
2020/11/09	10	772.90	2	768.00	780.00	8	988	0.81%
2020/11/06	54	753.33	4	744.00	750.00	50	987	5.06%
2020/11/05	3	737.67	3	750.00	740.00	0	990	0.00%
2020/11/04	2	719.00	6	726.83	726.00	-4	991	-0.40%
2020/11/03	29	722.21	37	718.35	727.00	-8	1,002	-0.80%
2020/11/02	25	737.56	3	765.00	732.00	22	1,003	2.19%
2020/10/30	2	718.00	89	735.48	768.00	-87	1,002	-8.68%
2020/10/29	21	701.10	1	704.00	699.00	20	951	2.10%
2020/10/28	2	711.50	2	714.50	715.00	0	965	0.00%
2020/10/27	1	705.00	0	0.00	705.00	1	993	0.10%
2020/10/26	4	703.00	0	0.00	705.00	4	1,040	0.38%
2020/10/23	3	711.00	0	0.00	708.00	3	1,136	0.26%
2020/10/22	2	711.00	5	709.80	720.00	-3	1,153	-0.26%
2020/10/21	8	711.25	3	707.33	714.00	5	1,160	0.43%
2020/10/20	5	688.60	3	676.33	693.00	2	1,167	0.17%
2020/10/19	6	659.83	0	0.00	659.00	6	1,182	0.51%
2020/10/16	21	671.67	1	677.00	670.00	20	1,205	1.66%
2020/10/15	15	680.07	12	678.25	679.00	3	1,213	0.25%
2020/10/14	2	660.50	0	0.00	667.00	2	1,209	0.17%
2020/10/13	35	673.63	20	673.50	675.00	15	1,212	1.24%
2020/10/12	1	648.00	23	653.48	651.00	-22	1,220	-1.80%
2020/10/08	2	646.00	1	652.00	648.00	1	1,264	0.08%
2020/10/07	12	659.92	0	0.00	648.00	12	1,266	0.95%
2020/10/06	0	0.00	1	654.00	661.00	-1	1,272	-0.08%
2020/10/05	49	649.24	23	646.74	643.00	26	1,281	2.03%
2020/09/30	1	629.00	24	637.29	651.00	-23	1,290	-1.78%
2020/09/29	0	0.00	26	620.00	612.00	-26	1,295	-2.01%
2020/09/25	0	0.00	1	645.00	618.00	-1	1,405	-0.07%
2020/09/24	1	637.00	0	0.00	635.00	1	1,403	0.07%
2020/09/22	0	0.00	0.2	663.00	651.00	-0.2	1,403	-0.01%
2020/09/18	0	0.00	1	691.00	684.00	-1	1,406	-0.07%
2020/09/17	1	682.00	1	690.00	677.00	0	1,387	0.00%
2020/09/16	1	695.00	0	0.00	699.00	1	1,383	0.07%
2020/09/15	0	0.00	1	670.00	670.00	-1	1,387	-0.07%
2020/09/14	51	667.78	2	668.00	667.00	49	1,401	3.50%
2020/09/11	2	675.00	2	672.50	687.00	0	1,403	0.00%
2020/09/10	2	670.50	1	669.00	667.00	1	1,413	0.07%
2020/09/09	0	0.00	3	650.33	665.00	-3	1,426	-0.21%
2020/09/07	0	0.00	1	675.00	660.00	-1	1,445	-0.07%
2020/09/04	2	684.00	102	677.87	673.00	-100	1,458	-6.86%	大賣/
2020/09/02	1	688.00	3	694.67	694.00	-2	1,503	-0.13%
2020/09/01	0	0.00	5	676.80	687.00	-5	1,506	-0.33%
2020/08/31	2	685.00	1	717.00	651.00	1	1,531	0.07%
2020/08/28	2	697.00	0	0.00	697.00	2	1,523	0.13%
2020/08/27	0	0.00	1	680.00	683.00	-1	1,530	-0.07%
2020/08/26	2.2	672.29	1	673.00	672.00	1.2	1,547	0.07%
2020/08/25	0	0.00	2	696.50	678.00	-2	1,577	-0.13%
2020/08/24	5	682.80	1	669.00	673.00	4	1,628	0.25%
2020/08/21	7	654.43	5	651.60	651.00	2	1,631	0.12%
2020/08/20	0	0.00	2	651.00	634.00	-2	1,657	-0.12%
2020/08/19	11	665.09	2	665.50	662.00	9	1,660	0.54%
2020/08/18	3	667.00	2	669.50	669.00	1	1,660	0.06%
2020/08/17	0	0.00	1	663.00	651.00	-1	1,649	-0.06%
2020/08/14	0	0.00	3	667.00	667.00	-3	1,652	-0.18%
2020/08/12	2	673.00	0	0.00	673.00	2	1,658	0.12%
2020/08/11	0	0.00	6	659.33	665.00	-6	1,656	-0.36%
2020/08/10	1	653.00	2	650.00	643.00	-1	1,662	-0.06%
2020/08/07	0	0.00	2	671.50	664.00	-2	1,661	-0.12%
2020/08/06	0	0.00	18	651.50	652.00	-18	1,654	-1.09%
2020/08/05	8	636.00	7	637.00	645.00	1	1,647	0.06%
2020/08/04	2	631.00	0	0.00	642.00	2	1,631	0.12%
2020/08/03	0	0.00	10	611.00	610.00	-10	1,627	-0.61%
2020/07/31	5	598.40	1	603.00	614.00	4	1,617	0.25%
2020/07/30	1	615.00	10	613.20	631.00	-9	1,605	-0.56%
2020/07/29	8	598.38	0	0.00	585.00	8	1,573	0.51%
2020/07/28	1	562.00	3	566.00	565.00	-2	1,510	-0.13%
2020/07/27	0	0.00	3.2	564.22	561.00	-3.2	1,549	-0.20%
2020/07/24	1	559.00	8	583.38	559.00	-7	1,558	-0.45%
2020/07/23	17	600.71	7	586.86	606.00	10	1,546	0.65%
2020/07/22	11	596.55	22	574.14	590.00	-11	1,536	-0.72%
2020/07/21	0	0.00	1	576.00	570.00	-1	1,514	-0.07%
2020/07/20	0	0.00	1	575.00	574.00	-1	1,518	-0.07%
2020/07/17	1	570.00	3	575.00	576.00	-2	1,518	-0.13%
2020/07/16	1	579.00	33	580.97	582.00	-32	1,537	-2.08%
2020/07/15	8	578.38	5	569.40	579.00	3	1,531	0.20%
2020/07/14	0	0.00	1	538.00	538.00	-1	1,520	-0.07%
2020/07/13	1	538.00	1	526.00	538.00	0	1,529	0.00%
2020/07/10	0	0.00	2	528.50	523.00	-2	1,539	-0.13%
2020/07/09	0	0.00	2	539.00	539.00	-2	1,551	-0.13%
2020/07/08	4	540.00	28	535.43	540.00	-24	1,553	-1.54%
2020/07/07	8	546.50	6	536.50	543.00	2	1,579	0.13%
2020/07/06	4	525.75	0	0.00	520.00	4	1,554	0.26%
2020/07/03	0	0.00	1	513.00	508.00	-1	1,539	-0.06%
2020/07/02	1	510.00	0	0.00	510.00	1	1,570	0.06%
2020/07/01	0	0.00	2	518.50	518.00	-2	1,600	-0.12%
2020/06/30	3	519.67	1	518.00	516.00	2	1,620	0.12%
2020/06/24	3	516.33	0	0.00	514.00	3	1,656	0.18%
2020/06/23	0	0.00	1	518.00	516.00	-1	1,687	-0.06%
2020/06/22	6	520.00	2	519.50	517.00	4	1,726	0.23%
2020/06/19	3	515.00	1	520.00	513.00	2	1,728	0.12%
2020/06/18	2	517.00	2	521.00	519.00	0	1,725	0.00%
2020/06/17	2	525.00	6	521.67	525.00	-4	1,730	-0.23%
2020/06/16	3	517.00	5.2	514.81	518.00	-2.2	1,734	-0.12%
2020/06/15	6	510.00	2	504.00	503.00	4	1,754	0.23%
2020/06/12	1	490.00	6	491.33	496.00	-5	1,770	-0.28%
2020/06/11	3	501.33	7	510.43	499.00	-4	1,797	-0.22%
2020/06/10	24	517.83	5	514.40	520.00	19	1,816	1.05%
2020/06/09	3	516.33	2	522.50	519.00	1	1,823	0.05%
2020/06/08	1	499.00	2	497.25	497.00	-1	1,795	-0.06%
2020/06/05	3	498.67	27	496.31	493.00	-24	1,800	-1.33%
2020/06/04	5	514.40	5	515.60	515.00	0	1,791	0.00%
2020/06/03	4	504.75	0	0.00	509.00	4	1,797	0.22%
2020/06/02	6	500.67	0	0.00	497.00	6	1,787	0.34%
2020/06/01	19	505.95	1	502.00	501.00	18	1,773	1.01%
2020/05/29	19	520.37	0	0.00	515.00	19	1,746	1.09%
2020/05/28	0	0.00	20	589.40	572.00	-20	1,699	-1.18%
2020/05/27	16	581.50	11	574.64	582.00	5	1,685	0.30%
2020/05/26	9	567.11	2	562.00	553.00	7	1,664	0.42%
2020/05/25	3	554.00	7	540.86	556.00	-4	1,661	-0.24%
2020/05/22	1	548.00	1	554.00	543.00	0	1,671	0.00%
2020/05/20	1	544.00	2	550.00	547.00	-1	1,692	-0.06%
2020/05/19	1	541.00	1	550.00	541.00	0	1,697	0.00%
2020/05/18	6	540.67	3	549.67	538.00	3	1,708	0.18%
2020/05/15	1	551.00	1	539.00	555.00	0	1,727	0.00%
2020/05/14	3	536.33	1	545.00	523.00	2	1,727	0.12%
2020/05/13	1	551.00	1	553.00	553.00	0	1,722	0.00%
2020/05/12	1	561.00	0	0.00	552.00	1	1,722	0.06%
2020/05/11	2	574.50	0	0.00	568.00	2	1,725	0.12%
2020/05/08	1	564.00	4	569.50	561.00	-3	1,741	-0.17%
2020/05/07	2	560.00	8	564.63	558.00	-6	1,750	-0.34%
2020/05/06	9	556.78	2	558.00	559.00	7	1,765	0.40%
2020/05/05	2	551.00	4	555.50	551.00	-2	1,796	-0.11%
2020/05/04	6	546.83	3	542.67	552.00	3	1,804	0.17%
2020/04/30	3	561.33	3	548.67	579.00	0	1,790	0.00%
2020/04/29	1	530.00	1	538.00	538.00	0	1,751	0.00%
2020/04/28	5	516.20	1	516.00	514.00	4	1,758	0.23%
2020/04/27	1	513.00	2	511.50	517.00	-1	1,781	-0.06%
2020/04/24	0	0.00	1	497.50	496.00	-1	1,788	-0.06%
2020/04/23	4	498.00	0	0.00	496.00	4	1,800	0.22%
2020/04/22	2	491.25	4	496.50	495.00	-2	1,796	-0.11%
2020/04/21	4	509.00	3	518.67	493.50	1	1,808	0.06%
2020/04/20	5	510.60	0	0.00	509.00	5	1,795	0.28%
2020/04/17	0	0.00	3	499.67	497.00	-3	1,803	-0.17%
2020/04/16	2	479.75	1	484.50	481.00	1	1,842	0.05%
2020/04/15	3	478.33	3	481.17	483.00	0	1,858	0.00%
2020/04/14	1	471.50	0	0.00	482.00	1	1,857	0.05%
2020/04/13	3	458.67	2	462.50	462.50	1	1,835	0.05%
2020/04/10	0	0.00	7	462.86	472.00	-7	1,820	-0.38%
2020/04/09	5	455.60	3	473.42	449.00	2	1,788	0.11%
2020/04/08	4	475.50	7	472.43	470.50	-3	1,761	-0.17%
2020/04/07	1	476.00	2	484.50	478.00	-1	1,745	-0.06%
2020/04/06	4	466.42	4	457.25	482.00	0	1,717	0.00%
2020/04/01	0	0.00	5	437.00	440.00	-5	1,679	-0.30%
2020/03/31	2	448.75	2	454.75	451.00	0	1,659	0.00%
2020/03/30	0	0.00	2	442.50	455.50	-2	1,634	-0.12%
2020/03/27	9	467.06	3	460.67	443.00	6	1,603	0.37%
2020/03/26	1	430.00	2	435.00	453.50	-1	1,571	-0.06%
2020/03/25	1	410.00	2	413.75	412.50	-1	1,539	-0.06%
2020/03/24	6	377.50	2	380.75	382.00	4	1,538	0.26%
2020/03/23	2	354.75	3	349.67	354.50	-1	1,532	-0.07%
2020/03/20	1	361.00	2	356.50	360.00	-1	1,525	-0.07%
2020/03/19	0	0.00	1	347.00	330.50	-1	1,510	-0.07%
2020/03/18	0	0.00	4	379.88	365.00	-4	1,482	-0.27%
2020/03/17	7	376.00	3	390.83	370.00	4	1,453	0.28%
2020/03/16	7	421.57	3	418.33	399.50	4	1,412	0.28%
2020/03/13	1	389.00	0	0.00	404.00	1	1,380	0.07%
2020/03/12	4	442.25	0	0.00	429.00	4	1,351	0.30%
2020/03/11	1	481.00	4	480.75	473.00	-3	1,349	-0.22%
2020/03/10	6	481.17	2	484.25	492.00	4	1,338	0.30%
2020/03/09	0	0.00	2	475.75	463.50	-2	1,332	-0.15%
2020/03/06	0	0.00	3	481.00	483.00	-3	1,319	-0.23%
2020/03/05	85	494.41	0	0.00	491.00	85	1,311	6.48%
2020/03/02	1	486.00	0	0.00	489.50	1	1,308	0.08%
2020/02/27	1	481.50	1	489.50	481.50	0	1,317	0.00%
2020/02/26	0	0.00	1	497.00	496.00	-1	1,317	-0.08%
2020/02/25	1	503.00	0	0.00	505.00	1	1,315	0.08%
2020/02/21	0	0.00	4	528.50	523.00	-4	1,307	-0.31%
2020/02/20	2	537.00	1	539.00	530.00	1	1,306	0.08%
2020/02/19	9	534.44	14	534.21	532.00	-5	1,295	-0.39%
2020/02/18	14	543.86	13	533.08	544.00	1	1,279	0.08%
2020/02/17	13	534.54	1	522.00	530.00	12	1,258	0.95%
2020/02/14	3	523.33	1	523.00	523.00	2	1,243	0.16%
2020/02/13	13	520.85	4	524.00	519.00	9	1,242	0.72%
2020/02/12	2	520.50	5	518.60	520.00	-3	1,251	-0.24%
2020/02/11	4	513.75	2	519.00	514.00	2	1,255	0.16%
2020/02/10	63	497.28	6	496.92	489.50	57	1,239	4.60%
2020/02/07	0	0.00	8	521.50	512.00	-8	1,225	-0.65%
2020/02/06	8	515.00	5	515.40	520.00	3	1,216	0.25%
2020/02/05	0	0.00	72	490.14	484.50	-72	1,205	-5.97%
2020/02/04	7	497.57	0	0.00	500.00	7	1,248	0.56%
2020/02/03	16	461.59	2	477.75	479.00	14	1,230	1.14%
2020/01/31	1	467.50	5	467.00	469.00	-4	1,215	-0.33%
2020/01/30	4	494.75	42	484.36	478.50	-38	1,205	-3.15%
2020/01/20	61	529.89	0	0.00	520.00	61	1,186	5.14%
2020/01/17	8	512.75	0	0.00	507.00	8	1,169	0.68%
2020/01/15	20	509.30	2.2	520.30	511.00	17.8	1,171	1.52%
2020/01/14	4	513.50	0	0.00	514.00	4	1,168	0.34%
2020/01/13	0	0.00	14	518.71	511.00	-14	1,173	-1.19%
2020/01/10	13	513.50	33	519.33	527.00	-20	1,153	-1.73%
2020/01/09	3	473.50	0	0.00	479.50	3	1,090	0.28%
2020/01/08	3	437.67	0	0.00	436.00	3	1,100	0.27%
2020/01/07	0	0.00	4	448.25	445.00	-4	1,144	-0.35%
2020/01/06	1	454.50	1	452.00	452.00	0	1,192	0.00%
2020/01/03	2	469.75	1	450.00	450.00	1	1,204	0.08%
2020/01/02	0	0.00	4	460.88	464.50	-4	1,214	-0.33%
2019/12/31	15	462.40	3	449.67	466.50	12	1,218	0.98%
2019/12/30	2	451.00	1	447.50	447.00	1	1,200	0.08%
2019/12/27	2	441.00	0	0.00	441.50	2	1,205	0.17%
2019/12/26	0	0.00	1	440.00	435.00	-1	1,214	-0.08%
2019/12/24	0	0.00	1	438.00	438.00	-1	1,245	-0.08%
2019/12/23	2	439.50	1	433.50	442.00	1	1,262	0.08%
2019/12/20	0	0.00	4	442.88	433.00	-4	1,270	-0.31%
2019/12/19	8	452.88	105	445.18	441.50	-97	1,284	-7.55%	大賣/
2019/12/18	0	0.00	1	448.00	443.00	-1	1,306	-0.08%
2019/12/17	2	442.50	0	0.00	439.50	2	1,314	0.15%
2019/12/16	0	0.00	11	436.82	439.00	-11	1,335	-0.82%
2019/12/13	11	449.55	96	447.99	449.00	-85	1,339	-6.35%
2019/12/12	6	449.33	0	0.00	441.50	6	1,367	0.44%
2019/12/11	0	0.00	1	438.00	436.00	-1	1,378	-0.07%
2019/12/06	1	450.50	1	450.50	451.50	0	1,641	0.00%
2019/12/05	2	441.50	0	0.00	441.50	2	1,648	0.12%
2019/12/04	0	0.00	5	439.20	428.50	-5	1,654	-0.30%
2019/12/03	14	450.93	0	0.00	458.00	14	1,668	0.84%
2019/12/02	1	441.50	0	0.00	444.00	1	1,672	0.06%
2019/11/28	0	0.00	3	451.67	450.00	-3	1,685	-0.18%
2019/11/27	0	0.00	2	442.50	443.00	-2	1,684	-0.12%
2019/11/26	3	445.50	7	439.57	446.00	-4	1,688	-0.24%
2019/11/25	8	430.44	4	425.00	438.50	4	1,669	0.24%
2019/11/22	2	418.00	1	414.00	414.00	1	1,680	0.06%
2019/11/21	1	420.50	2	418.50	419.50	-1	1,711	-0.06%
2019/11/20	0	0.00	1	434.00	434.00	-1	1,697	-0.06%
2019/11/19	1	440.00	0	0.00	444.50	1	1,705	0.06%
2019/11/15	0	0.00	6	446.17	448.00	-6	1,736	-0.35%
2019/11/14	1	443.00	0	0.00	445.00	1	1,746	0.06%
2019/11/13	0	0.00	1	440.00	437.50	-1	1,761	-0.06%
2019/11/12	0	0.00	3	443.50	447.00	-3	1,788	-0.17%
2019/11/11	3	451.83	3	445.17	444.50	0	1,829	0.00%
2019/11/08	2	445.00	1	435.00	437.50	1	1,817	0.06%
2019/11/07	0	0.00	1	438.50	444.00	-1	1,811	-0.06%
2019/11/06	0	0.00	1	438.50	437.00	-1	1,831	-0.05%
2019/11/05	3	437.33	1	436.00	440.00	2	1,849	0.11%
2019/11/04	1	450.00	5	433.10	428.50	-4	1,899	-0.21%
2019/11/01	9	440.44	8	419.88	444.00	1	1,897	0.05%
2019/10/31	0	0.00	2	419.00	417.50	-2	1,865	-0.11%
2019/10/30	0	0.00	26	416.58	416.00	-26	1,875	-1.39%
2019/10/28	1	423.00	3	418.50	423.00	-2	1,890	-0.11%
2019/10/25	6	418.42	0	0.00	416.50	6	1,891	0.32%
2019/10/24	5	411.30	6	412.17	409.50	-1	1,923	-0.05%
2019/10/23	0	0.00	12	408.17	410.00	-12	1,931	-0.62%
2019/10/22	4	408.38	6	407.08	409.00	-2	1,968	-0.10%
2019/10/18	2	425.50	0	0.00	426.50	2	1,962	0.10%
2019/10/17	8	427.38	0	0.00	421.00	8	1,969	0.41%
2019/10/16	7	427.57	6	427.67	428.50	1	1,963	0.05%
2019/10/15	12	417.88	113	417.80	420.50	-101	1,936	-5.22%	大賣/鉅額交易
2019/10/14	138	413.15	1	400.00	414.50	137	1,898	7.22%	大買/鉅額交易
2019/10/09	1	374.00	0	0.00	377.00	1	1,868	0.05%
2019/10/08	2	378.25	2	378.25	370.00	0	1,886	0.00%
2019/10/07	3	373.83	7	367.57	375.00	-4	1,873	-0.21%
2019/10/04	2	377.50	2	376.50	371.50	0	1,872	0.00%
2019/10/03	2	371.25	1	367.50	371.50	1	1,874	0.05%
2019/10/02	1	371.50	3	368.00	370.00	-2	1,882	-0.11%
2019/10/01	6	371.92	0	0.00	374.50	6	1,886	0.32%
2019/09/27	0	0.00	2	378.50	369.50	-2	1,890	-0.11%
2019/09/24	2	389.00	7	385.93	386.50	-5	1,970	-0.25%
2019/09/23	10	382.40	7	382.71	383.00	3	1,968	0.15%
2019/09/20	13	364.23	15	363.53	365.50	-2	1,959	-0.10%
2019/09/19	32	364.92	5	366.60	365.00	27	1,963	1.38%
2019/09/18	10	374.15	1	371.50	372.00	9	1,963	0.46%
2019/09/17	13	371.46	1	366.50	371.00	12	2,001	0.60%
2019/09/16	0	0.00	5	364.70	369.00	-5	1,991	-0.25%
2019/09/12	5	364.20	10	367.95	368.50	-5	2,034	-0.25%
2019/09/11	22	365.43	8	362.81	372.00	14	2,042	0.69%
2019/09/10	166	339.92	2	339.25	340.00	164	1,910	8.58%	大買/鉅額交易
2019/09/06	3	331.00	8	328.19	330.00	-5	1,885	-0.27%
2019/09/05	1	326.00	0	0.00	329.00	1	1,892	0.05%
2019/09/04	7	320.21	0	0.00	315.00	7	1,875	0.37%
2019/09/03	0	0.00	2	319.75	317.00	-2	1,876	-0.11%
2019/09/02	2	330.50	8	326.75	327.50	-6	1,877	-0.32%
2019/08/30	18	326.92	1	331.00	323.50	17	1,894	0.90%
2019/08/29	2	321.00	0	0.00	318.50	2	1,933	0.10%
2019/08/26	0	0.00	2	309.00	308.00	-2	1,968	-0.10%
2019/08/23	2	339.75	0	0.00	332.50	2	1,944	0.10%
2019/08/21	0	0.00	3	336.33	337.00	-3	1,955	-0.15%
2019/08/20	3	334.00	0	0.00	332.00	3	1,967	0.15%
2019/08/19	1	326.50	2	328.00	325.00	-1	1,957	-0.05%
2019/08/16	3	329.33	2	327.75	329.00	1	1,978	0.05%
2019/08/15	4	325.25	2	322.50	326.00	2	1,978	0.10%
2019/08/14	3	320.00	0	0.00	322.50	3	1,976	0.15%
2019/08/13	0	0.00	1	299.00	300.50	-1	1,954	-0.05%
2019/08/12	1	308.00	15	300.63	308.00	-14	1,964	-0.71%
2019/08/08	1	302.00	0	0.00	300.50	1	1,978	0.05%
2019/08/07	3	298.33	1	302.00	302.00	2	1,970	0.10%
2019/08/06	9	291.17	1	294.00	294.00	8	1,992	0.40%
2019/08/05	1	312.50	1	300.00	300.00	0	1,957	0.00%
2019/08/01	1	328.00	0	0.00	327.50	1	1,932	0.05%
2019/07/31	1	323.50	2	322.50	323.50	-1	1,935	-0.05%
2019/07/30	2	338.25	1	338.00	333.00	1	1,937	0.05%
2019/07/29	0	0.00	9	341.28	338.00	-9	1,974	-0.46%
2019/07/26	10	347.55	2	342.75	342.00	8	1,975	0.41%
2019/07/25	1	343.00	2	346.00	341.50	-1	1,965	-0.05%
2019/07/24	3	349.33	2	344.50	347.00	1	1,978	0.05%
2019/07/23	1	343.00	2	341.00	339.00	-1	1,958	-0.05%
2019/07/22	1	339.00	7	335.71	336.50	-6	1,956	-0.31%
2019/07/19	6	339.92	0	0.00	333.50	6	1,971	0.30%
2019/07/18	0	0.00	9	333.11	330.00	-9	1,984	-0.45%
2019/07/17	1	336.50	0	0.00	336.00	1	2,011	0.05%
2019/07/16	3	340.00	3	342.17	337.00	0	2,001	0.00%
2019/07/15	15	342.67	12	343.29	343.00	3	1,980	0.15%
2019/07/12	9	333.39	13	336.92	336.50	-4	1,961	-0.20%
2019/07/09	1	343.50	0	0.00	343.50	1	1,945	0.05%
2019/07/08	4	348.75	1	350.50	350.50	3	1,943	0.15%
2019/07/05	2	354.25	0	0.00	355.50	2	1,934	0.10%
2019/07/04	14	356.89	0	0.00	354.00	14	1,932	0.72%
2019/07/03	0	0.00	43	356.15	355.00	-43	1,932	-2.23%
2019/07/02	104	374.37	47	375.69	371.50	57	1,926	2.96%	大買/
2019/07/01	0	0.00	16.2	369.10	375.00	-16.2	1,905	-0.85%
2019/06/28	14	343.18	3	336.17	348.00	11	1,896	0.58%
2019/06/27	3	337.50	0	0.00	333.00	3	1,909	0.16%
2019/06/26	3	330.17	3	325.50	328.50	0	1,882	0.00%
2019/06/25	2	323.50	1	325.00	319.00	1	1,869	0.05%
2019/06/24	1	337.50	0	0.00	326.00	1	1,875	0.05%
2019/06/21	0	0.00	1	350.00	353.00	-1	1,823	-0.05%
2019/06/20	2	344.50	3	350.17	350.00	-1	1,793	-0.06%
2019/06/19	90	325.11	1	318.50	334.00	89	1,737	5.12%
2019/06/14	2	305.25	1	308.00	302.50	1	1,628	0.06%
2019/06/12	1	316.00	1	315.50	316.50	0	1,598	0.00%
2019/06/11	0.2	325.00	0	0.00	323.50	0.2	1,583	0.01%
2019/06/10	0	0.00	1	312.50	318.00	-1	1,573	-0.06%
2019/06/06	1	303.50	0	0.00	306.00	1	1,579	0.06%
2019/06/05	3	318.50	3	317.50	315.00	0	1,584	0.00%
2019/05/28	1	316.50	1	313.50	319.50	0	1,544	0.00%
2019/05/27	1	317.00	1	313.50	320.00	0	1,568	0.00%
2019/05/21	2	327.00	0	0.00	335.50	2	1,533	0.13%
2019/05/17	1	331.50	1	332.00	328.50	0	1,514	0.00%
2019/05/16	1	343.00	50	341.27	333.50	-49	1,523	-3.22%
2019/05/15	0	0.00	7	352.93	349.50	-7	1,541	-0.45%
2019/05/14	30	341.70	0	0.00	345.00	30	1,541	1.95%
2019/05/13	1	356.00	16	352.56	351.00	-15	1,535	-0.98%
2019/05/10	4	384.63	21	376.40	376.00	-17	1,575	-1.08%
2019/05/09	0	0.00	51	384.06	381.50	-51	1,593	-3.20%
2019/05/08	1	401.50	1	394.00	397.00	0	1,598	0.00%
2019/05/07	1	401.50	0.2	397.50	397.50	0.8	1,671	0.05%
2019/05/06	12	395.25	65	389.42	390.50	-53	1,668	-3.18%
2019/05/03	1	418.50	1	412.00	419.00	0	1,639	0.00%
2019/05/02	1	414.50	0	0.00	412.00	1	1,644	0.06%
2019/04/30	33	415.00	0	0.00	412.00	33	1,644	2.01%
2019/04/26	19	435.05	2	436.50	437.00	17	1,671	1.02%
2019/04/25	30	430.15	0	0.00	437.00	30	1,726	1.74%
2019/04/24	32	430.86	2	424.00	419.50	30	1,745	1.72%
2019/04/23	22	414.80	0	0.00	427.00	22	1,758	1.25%
2019/04/16	0	0.00	1	418.50	400.50	-1	1,914	-0.05%
2019/04/15	1	414.00	1	418.00	421.00	0	1,909	0.00%
2019/04/12	2	405.50	1	406.00	406.00	1	1,914	0.05%
2019/04/11	1	419.50	1	423.00	411.00	0	1,925	0.00%
2019/04/10	1	427.50	1	426.50	428.00	0	1,920	0.00%
2019/04/02	10	448.60	2	439.00	426.00	8	1,904	0.42%
2019/04/01	29	426.91	0	0.00	422.00	29	1,880	1.54%
2019/03/29	11	400.09	1	399.00	399.00	10	1,849	0.54%
2019/03/28	1	403.50	7	406.29	405.00	-6	1,884	-0.32%
2019/03/27	7	398.36	1	408.00	410.00	6	1,916	0.31%
2019/03/26	0	0.00	3	386.17	387.00	-3	1,933	-0.16%
2019/03/25	0	0.00	1	381.50	382.50	-1	1,975	-0.05%
2019/03/22	2	384.00	0	0.00	393.00	2	1,996	0.10%
2019/03/21	0	0.00	1	373.50	377.00	-1	2,015	-0.05%
2019/03/20	0	0.00	3	376.67	370.00	-3	2,061	-0.15%
2019/03/18	2	376.50	3	383.67	375.00	-1	2,129	-0.05%
2019/03/15	5	378.10	0	0.00	377.50	5	2,180	0.23%
2019/03/13	0	0.00	1	370.00	367.00	-1	2,264	-0.04%
2019/03/12	1	368.00	15	368.47	364.00	-14	2,295	-0.61%
2019/03/11	5	358.00	0	0.00	358.00	5	2,355	0.21%
2019/03/08	11	377.05	0	0.00	371.50	11	2,376	0.46%
2019/03/06	1	398.50	4	402.00	402.00	-3	2,400	-0.12%
2019/03/05	4	391.00	0	0.00	392.50	4	2,462	0.16%
2019/03/04	2	397.75	11	401.14	398.50	-9	2,491	-0.36%
2019/02/27	10	382.00	4	387.50	383.00	6	2,483	0.24%
2019/02/26	2	405.00	14	407.04	380.50	-12	2,490	-0.48%
2019/02/25	6	377.42	75.2	378.53	378.00	-69.2	2,486	-2.78%
2019/02/22	8	378.94	3	376.83	377.00	5	2,515	0.20%
2019/02/21	12	378.38	0	0.00	381.00	12	2,541	0.47%
2019/02/20	1	379.50	1	377.00	375.00	0	2,569	0.00%
2019/02/18	1	373.50	4	371.25	373.50	-3	2,686	-0.11%
2019/02/15	5	374.10	3	369.83	366.00	2	2,711	0.07%
2019/02/14	1	362.00	0	0.00	362.00	1	2,768	0.04%
2019/02/12	1	389.00	6	380.50	384.00	-5	2,784	-0.18%
2019/02/11	5	372.70	4	375.63	384.50	1	2,780	0.04%
2019/01/30	1	357.00	0	0.00	352.00	1	2,733	0.04%
2019/01/29	2	365.25	11	365.32	361.00	-9	2,708	-0.33%
2019/01/28	12	369.00	21	368.86	380.00	-9	2,696	-0.33%
2019/01/25	3	348.50	0	0.00	348.00	3	2,651	0.11%
2019/01/24	0	0.00	34	340.49	339.50	-34	2,674	-1.27%
2019/01/23	1	340.50	3	343.50	340.50	-2	2,688	-0.07%
2019/01/22	1	350.00	0	0.00	350.00	1	2,697	0.04%
2019/01/21	1	355.50	16	365.38	348.50	-15	2,706	-0.55%
2019/01/18	35	362.70	22	362.05	362.00	13	2,720	0.48%
2019/01/17	4	356.25	3	351.67	353.00	1	2,689	0.04%
2019/01/16	11	342.00	7	342.57	344.00	4	2,650	0.15%
2019/01/15	1	337.50	1	340.00	340.50	0	2,631	0.00%
2019/01/14	1	322.00	0	0.00	323.00	1	2,635	0.04%
2019/01/10	0	0.00	8	327.25	315.00	-8	2,596	-0.31%
2019/01/09	7	304.93	1	320.50	321.00	6	2,562	0.23%
2019/01/04	54	285.44	1	287.50	287.50	53	2,593	2.04%
2018/12/27	1	309.00	3	307.00	310.00	-2	2,687	-0.07%
2018/12/26	3	301.67	1	295.50	295.50	2	2,703	0.07%
2018/12/25	0	0.00	2	303.00	305.00	-2	2,717	-0.07%
2018/12/24	2	304.00	1	306.50	310.00	1	2,718	0.04%
2018/12/21	1	301.00	0	0.00	300.00	1	2,730	0.04%
2018/12/20	0	0.00	2	309.50	308.00	-2	2,731	-0.07%
2018/12/19	3	342.83	3	334.67	319.50	0	2,734	0.00%
2018/12/18	2	350.50	1	347.00	350.50	1	2,747	0.04%
2018/12/17	2	355.00	1	346.50	340.50	1	2,780	0.04%
2018/12/13	2	336.00	1	340.00	353.00	1	2,812	0.04%
2018/12/12	2	337.75	0	0.00	330.50	2	2,830	0.07%
2018/12/11	0	0.00	3	325.33	335.00	-3	2,844	-0.11%
2018/12/10	2	327.25	0	0.00	330.00	2	2,842	0.07%
2018/12/06	0	0.00	2	339.25	331.50	-2	2,781	-0.07%
2018/12/05	1	340.00	1	342.50	335.50	0	2,745	0.00%
2018/12/04	27	360.33	5	376.50	356.00	22	2,716	0.81%
2018/12/03	3	353.17	1	346.00	356.00	2	2,656	0.08%
2018/11/30	1	323.00	1	327.50	324.00	0	2,618	0.00%
2018/11/29	15	331.57	6	335.25	325.50	9	2,619	0.34%
2018/11/28	7	314.29	2	312.00	329.00	5	2,574	0.19%
2018/11/27	2	304.50	2	300.00	305.00	0	2,513	0.00%
2018/11/26	3	297.83	0	0.00	300.00	3	2,475	0.12%
2018/11/23	1	289.00	2	294.75	288.00	-1	2,456	-0.04%
2018/11/22	1	290.50	5	301.60	295.00	-4	2,445	-0.16%
2018/11/21	3	294.17	4	294.13	298.50	-1	2,430	-0.04%
2018/11/20	3	291.17	1	286.50	286.50	2	2,396	0.08%
2018/11/19	1	291.00	2	290.25	299.50	-1	2,368	-0.04%
2018/11/16	2	290.00	3	291.50	282.50	-1	2,332	-0.04%
2018/11/15	3	313.33	5	310.20	292.50	-2	2,287	-0.09%
2018/11/14	0	0.00	2	297.25	300.00	-2	2,218	-0.09%
2018/11/13	6	282.33	0	0.00	289.00	6	2,179	0.28%
2018/11/12	1	268.00	1	285.00	287.00	0	2,113	0.00%
2018/11/09	2	266.00	0	0.00	261.00	2	2,082	0.10%
2018/11/08	2	287.50	0	0.00	280.50	2	2,056	0.10%
2018/11/07	0	0.00	62	303.00	303.50	-62	2,048	-3.03%
2018/11/05	1	306.00	0	0.00	307.00	1	2,086	0.05%
2018/11/02	30	311.17	4	313.74	308.00	26	2,098	1.24%
2018/11/01	1	283.00	1.3	285.11	293.00	-0.3	2,087	-0.01%
2018/10/31	0	0.00	2	256.00	266.50	-2	2,076	-0.10%
2018/10/30	4	239.63	4	238.38	242.50	0	2,094	0.00%
2018/10/26	0.1	239.50	0	0.00	239.00	0.1	2,062	0.00%
2018/10/25	0.2	260.00	0	0.00	262.00	0.2	2,043	0.01%
2018/10/24	1	257.50	0	0.00	259.50	1	2,026	0.05%
2018/10/23	6	272.75	5	278.90	266.00	1	2,033	0.05%
2018/10/22	1	283.50	1	279.50	285.00	0	2,033	0.00%
2018/10/19	0	0.00	1	257.00	266.00	-1	2,037	-0.05%
2018/10/18	0	0.00	2	263.50	252.00	-2	2,052	-0.10%
2018/10/17	1	268.50	0	0.00	262.00	1	2,069	0.05%
2018/10/16	461	260.19	617	259.76	251.00	-156	2,067	-7.54%	大買/大賣/鉅額交易
2018/10/15	81	253.16	14	253.29	252.00	67	2,070	3.24%
2018/10/12	88	256.50	0	0.00	250.00	88	2,082	4.22%
2018/10/09	1	245.50	1	257.50	240.50	0	2,060	0.00%
2018/10/08	1	251.00	3	256.67	254.00	-2	2,056	-0.10%
2018/10/05	3.1	256.37	1	258.50	254.00	2.1	2,066	0.10%
2018/10/04	2	272.00	0	0.00	267.00	2	2,061	0.10%
2018/10/03	3	296.17	3	297.50	286.00	0	2,055	0.00%
2018/10/02	1	301.00	3	300.83	296.50	-2	2,061	-0.10%
2018/10/01	1	296.50	1	306.00	296.50	0	2,069	0.00%
2018/09/28	1	306.50	20	297.75	299.00	-19	2,088	-0.91%
2018/09/27	6	298.08	4	303.00	297.00	2	2,104	0.10%
2018/09/26	8	305.25	27	307.59	310.50	-19	2,103	-0.90%
2018/09/25	5	315.30	63	310.69	309.50	-58	2,089	-2.78%
2018/09/21	60	343.08	2	318.75	343.50	58	2,041	2.84%
2018/09/20	1	312.50	21	315.76	312.50	-20	1,992	-1.00%
2018/09/19	11	297.95	11	301.73	298.50	0	1,945	0.00%
2018/09/18	6	292.25	5	280.70	300.00	1	1,927	0.05%
2018/09/17	1	287.50	3	287.00	289.00	-2	1,874	-0.11%
2018/09/14	4	266.75	2	265.75	272.50	2	1,830	0.11%
2018/09/13	1	255.50	0	0.00	248.00	1	1,821	0.05%
2018/09/12	1	257.50	0	0.00	239.00	1	1,836	0.05%
2018/09/11	1	256.00	2	256.25	265.50	-1	1,837	-0.05%
2018/09/10	1	262.50	0	0.00	261.00	1	1,847	0.05%
2018/09/07	0	0.00	1	261.00	260.00	-1	1,861	-0.05%
2018/09/06	2	271.25	3	270.00	269.50	-1	1,856	-0.05%
2018/09/05	3	276.83	1	286.50	275.00	2	1,855	0.11%
2018/09/04	1	286.50	0	0.00	286.50	1	1,834	0.05%
2018/08/29	0	0.00	1	304.50	305.50	-1	1,854	-0.05%
2018/08/28	1	295.50	0	0.00	302.00	1	1,841	0.05%
2018/08/27	0	0.00	2	283.00	286.00	-2	1,817	-0.11%
2018/08/24	0	0.00	14	280.07	278.00	-14	1,856	-0.75%
2018/08/23	2	292.25	0	0.00	292.00	2	1,862	0.11%
2018/08/22	0	0.00	1	283.00	283.00	-1	1,858	-0.05%
2018/08/21	2	284.50	0	0.00	287.00	2	1,848	0.11%
2018/08/17	0	0.00	1	287.50	285.50	-1	1,828	-0.05%
2018/08/16	16	282.75	0	0.00	284.00	16	1,818	0.88%
2018/08/15	10	287.50	0	0.00	280.50	10	1,809	0.55%
2018/08/14	10	293.10	1	284.50	293.50	9	1,799	0.50%
2018/08/10	1	294.50	0	0.00	280.00	1	1,741	0.06%
2018/08/09	0	0.00	1	291.50	286.00	-1	1,700	-0.06%
2018/08/08	2	306.75	0	0.00	298.00	2	1,677	0.12%
2018/08/07	0	0.00	2.4	303.02	304.00	-2.4	1,654	-0.15%
2018/08/06	0	0.00	2	306.50	308.50	-2	1,634	-0.12%
2018/08/03	1	328.00	0	0.00	328.00	1	1,596	0.06%
2018/08/01	2	343.50	0	0.00	344.50	2	1,575	0.13%
2018/07/30	0	0.00	19	339.42	330.00	-19	1,577	-1.20%
2018/07/27	0.1	342.00	0	0.00	344.50	0.1	1,560	0.01%
2018/07/25	0	0.00	61	325.57	332.00	-61	1,498	-4.07%
2018/07/24	0	0.00	4.3	320.56	316.00	-4.3	1,461	-0.29%
2018/07/23	10	319.30	8	319.56	322.00	2	1,428	0.14%
2018/07/20	1	317.00	0	0.00	315.50	1	1,410	0.07%
2018/07/19	13	326.50	3	331.50	322.50	10	1,378	0.73%
2018/07/17	1	324.00	0	0.00	325.00	1	1,330	0.08%
2018/07/16	1	367.00	0	0.00	351.50	1	1,301	0.08%
2018/07/12	0	0.00	2	358.50	344.00	-2	1,239	-0.16%
2018/07/11	1	354.50	0	0.00	342.00	1	1,211	0.08%
2018/07/09	1	352.50	0	0.00	353.50	1	1,165	0.09%
2018/07/05	3	350.67	3	355.50	342.00	0	1,127	0.00%
2018/07/04	0	0.00	1	396.00	376.50	-1	1,109	-0.09%
2018/06/29	13	412.54	0	0.00	433.50	13	1,053	1.23%
2018/06/28	1	429.00	0	0.00	422.50	1	1,027	0.10%
2018/06/20	15	454.17	6	454.00	438.00	9	951	0.95%
2018/06/19	2	468.75	0	0.00	463.00	2	930	0.22%
2018/06/15	7	488.36	0	0.00	481.00	7	915	0.76%
2018/06/14	6	503.83	0	0.00	503.00	6	897	0.67%
2018/06/13	1	521.00	0	0.00	525.00	1	884	0.11%
2018/06/11	0	0.00	2	540.00	555.00	-2	878	-0.23%
2018/06/08	1	558.00	0	0.00	555.00	1	875	0.11%
2018/06/07	0	0.00	21	562.48	565.00	-21	874	-2.40%
2018/06/06	13	557.54	4	567.25	576.00	9	885	1.02%
2018/06/05	0	0.00	2	530.00	524.00	-2	869	-0.23%
2018/05/31	2	499.00	0	0.00	515.00	2	889	0.22%
2018/05/30	2	504.00	1	506.00	502.00	1	872	0.11%
2018/05/22	1	534.00	0	0.00	533.00	1	904	0.11%
2018/05/18	0	0.00	4	513.00	511.00	-4	944	-0.42%
2018/05/11	3	528.33	0	0.00	513.00	3	986	0.30%
2018/05/09	1	498.00	2	499.00	503.00	-1	979	-0.10%
2018/05/07	0	0.00	6	502.00	500.00	-6	966	-0.62%
2018/05/04	7	490.50	0	0.00	490.00	7	955	0.73%
2018/05/03	1	492.00	0	0.00	488.00	1	965	0.10%
2018/05/02	1	497.50	1	508.00	493.00	0	976	0.00%
2018/04/30	0	0.00	1	532.00	516.00	-1	985	-0.10%
2018/04/27	1	530.00	0	0.00	530.00	1	992	0.10%
2018/04/25	0	0.00	3	525.00	515.00	-3	997	-0.30%
2018/04/23	0	0.00	28	536.86	532.00	-28	1,005	-2.79%
2018/04/20	4	550.00	0	0.00	551.00	4	1,001	0.40%
2018/04/19	6	562.00	1	566.00	562.00	5	1,002	0.50%
2018/04/18	0	0.00	1	600.00	597.00	-1	1,002	-0.10%
2018/04/17	0	0.00	5	595.40	592.00	-5	1,009	-0.50%
2018/04/16	19	589.84	1	589.00	590.00	18	1,001	1.80%
2018/04/12	2	587.00	1	586.00	589.00	1	1,003	0.10%
2018/04/11	0	0.00	3	578.00	573.00	-3	998	-0.30%
2018/04/10	11	570.91	2	576.00	565.00	9	982	0.92%
2018/04/09	4	538.00	0	0.00	548.00	4	960	0.42%
2018/03/30	0	0.00	3	515.67	502.00	-3	932	-0.32%
2018/03/29	2	505.00	0	0.00	519.00	2	926	0.22%
2018/03/27	0	0.00	1	492.50	494.00	-1	916	-0.11%
2018/03/26	0	0.00	1.6	475.61	478.00	-1.6	910	-0.18%
2018/03/23	5	475.00	0	0.00	475.50	5	917	0.54%
2018/03/20	1	478.50	0	0.00	480.00	1	919	0.11%
2018/03/16	20	492.78	0	0.00	492.00	20	923	2.17%
2018/03/14	4	480.00	0	0.00	480.50	4	926	0.43%
2018/03/08	16	481.38	2	481.00	480.00	14	950	1.47%
2018/03/07	2	480.25	0	0.00	480.50	2	935	0.21%
2018/03/06	1	499.00	0	0.00	499.00	1	919	0.11%
2018/03/05	6	520.00	0	0.00	511.00	6	1,068	0.56%
2018/03/02	0	0.00	2	523.50	525.00	-2	1,084	-0.18%
2018/02/27	3	534.00	42	534.76	535.00	-39	1,112	-3.51%
2018/02/26	0	0.00	3	521.67	522.00	-3	1,099	-0.27%
2018/02/22	0	0.00	1	510.00	511.00	-1	1,098	-0.09%
2018/02/21	0	0.00	2	501.00	502.00	-2	1,102	-0.18%
2018/02/12	3	495.33	2	493.75	492.00	1	1,086	0.09%
2018/02/09	52	473.44	0	0.00	473.00	52	1,090	4.77%
2018/02/08	1	467.50	1	491.50	488.00	0	1,083	0.00%
2018/02/07	25	469.20	1	466.00	473.00	24	1,078	2.23%
2018/02/06	0	0.00	1	437.00	430.00	-1	1,086	-0.09%
2018/02/02	1	477.00	5	478.00	480.00	-4	1,076	-0.37%
2018/02/01	5	473.10	0	0.00	474.00	5	1,073	0.47%
2018/01/31	2	463.50	0	0.00	463.00	2	1,069	0.19%
2018/01/30	1	464.00	0	0.00	454.50	1	1,064	0.09%
2018/01/29	2	466.75	21	463.14	461.50	-19	1,053	-1.80%
2018/01/26	3	462.17	0	0.00	479.00	3	1,043	0.29%
2018/01/25	0	0.00	28	459.32	457.00	-28	1,013	-2.76%
2018/01/24	2	479.25	0	0.00	474.50	2	1,003	0.20%
2018/01/23	2	493.50	0	0.00	498.00	2	1,002	0.20%
2018/01/22	23	491.22	0	0.00	492.00	23	1,000	2.30%
2018/01/19	0	0.00	15	498.17	502.00	-15	1,018	-1.47%
2018/01/18	7	486.71	0	0.00	486.50	7	1,016	0.69%
2018/01/17	4	478.88	0	0.00	475.00	4	1,016	0.39%
2018/01/16	1	489.00	1	493.50	487.00	0	1,021	0.00%
2018/01/15	37	488.54	1	485.50	506.00	36	1,040	3.46%
2018/01/12	13	483.35	6	484.33	480.00	7	1,035	0.68%
2018/01/11	5	490.20	0	0.00	483.00	5	1,042	0.48%
2018/01/10	2	498.00	5	496.80	498.00	-3	1,032	-0.29%
2018/01/09	0	0.00	1	509.00	500.00	-1	1,037	-0.10%
2018/01/05	0	0.00	9	529.33	524.00	-9	1,041	-0.86%
2018/01/04	0	0.00	1	531.00	532.00	-1	1,057	-0.09%
2018/01/02	1	537.00	3	523.00	523.00	-2	1,072	-0.19%