譜瑞-KY (4966)-兆豐券商分點個股進出

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

譜瑞-KY

(4966)

可現股當沖

股價
679
漲跌
▲13
漲幅
+1.95%
成交量
517張
產業
上櫃半導體類股
368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

譜瑞-KY (4966)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
2024/11/22	3	681.33	3	674.33	679.00	0	564	0.00%
2024/11/21	2	680.00	1	668.00	666.00	1	561	0.18%
2024/11/20	1	675.00	0	0.00	670.00	1	566	0.18%
2024/11/18	0	0.00	1	658.00	653.00	-1	574	-0.17%
2024/11/13	1	682.00	0	0.00	677.00	1	585	0.17%
2024/11/11	3	680.00	0	0.00	695.00	3	606	0.49%
2024/11/08	0	0.00	6	698.50	678.00	-6	608	-0.99%
2024/11/07	0	0.00	1	684.00	684.00	-1	631	-0.16%
2024/11/06	4	680.75	4	680.75	682.00	0	650	0.00%
2024/11/05	1	652.00	0	0.00	652.00	1	656	0.15%
2024/11/04	1	661.00	13	661.85	661.00	-12	673	-1.78%
2024/11/01	6	674.33	23	667.22	676.00	-17	679	-2.50%
2024/10/28	2	733.00	4	749.75	734.00	-2	665	-0.30%
2024/10/25	0	0.00	1	749.00	749.00	-1	682	-0.15%
2024/10/21	0	0.00	2	750.00	751.00	-2	713	-0.28%
2024/10/18	0	0.00	10	718.00	718.00	-10	718	-1.39%
2024/10/16	0	0.00	1	736.00	741.00	-1	753	-0.13%
2024/10/15	0	0.00	1	742.00	750.00	-1	760	-0.13%
2024/10/14	1	739.00	0	0.00	742.00	1	762	0.13%
2024/10/09	2	730.00	0	0.00	727.00	2	810	0.25%
2024/09/30	0	0.00	1	761.00	761.00	-1	898	-0.11%
2024/09/27	1	778.00	0	0.00	780.00	1	920	0.11%
2024/09/26	0	0.00	1	782.00	773.00	-1	919	-0.11%
2024/09/25	50	768.86	0	0.00	781.00	50	923	5.42%
2024/09/18	1	730.00	0	0.00	726.00	1	957	0.10%
2024/09/13	0	0.00	2	746.00	743.00	-2	1,024	-0.20%
2024/09/12	3	754.67	0	0.00	750.00	3	1,065	0.28%
2024/09/06	3	743.00	2	752.50	738.00	1	1,227	0.08%
2024/09/05	1	746.00	0	0.00	742.00	1	1,253	0.08%
2024/09/04	1	723.00	1	732.00	723.00	0	1,262	0.00%
2024/08/29	1	789.00	2	794.00	796.00	-1	1,374	-0.07%
2024/08/23	0	0.00	24	772.08	773.00	-24	1,559	-1.54%
2024/08/22	0	0.00	1	798.00	777.00	-1	1,593	-0.06%
2024/08/21	154	779.34	1	780.00	778.00	153	1,611	9.49%	大買/鉅額交易
2024/08/20	2	779.50	3	778.00	774.00	-1	1,611	-0.06%
2024/08/16	1	770.00	1	769.00	767.00	0	1,623	0.00%
2024/08/15	2	761.00	2	763.00	769.00	0	1,624	0.00%
2024/08/14	2	753.50	8	767.00	752.00	-6	1,633	-0.37%
2024/08/13	28	729.82	1	725.00	737.00	27	1,635	1.65%
2024/08/12	2	714.50	3	709.33	718.00	-1	1,640	-0.06%
2024/08/09	3	711.00	4	722.50	708.00	-1	1,645	-0.06%
2024/08/08	17	720.76	2	723.00	720.00	15	1,623	0.92%
2024/08/07	2	697.50	6	707.00	703.00	-4	1,601	-0.25%
2024/08/06	3	648.00	12	627.25	665.00	-9	1,592	-0.57%
2024/08/05	2	665.50	2	668.50	665.00	0	1,582	0.00%
2024/08/02	5	748.60	10	752.70	738.00	-5	1,573	-0.32%
2024/08/01	4	769.25	5	762.40	772.00	-1	1,585	-0.06%
2024/07/31	1	731.00	0	0.00	738.00	1	1,592	0.06%
2024/07/30	34	713.38	3.2	712.56	732.00	30.8	1,622	1.90%
2024/07/29	4	732.25	1	732.00	725.00	3	1,611	0.19%
2024/07/26	3	766.00	2	759.00	770.00	1	1,623	0.06%
2024/07/23	1	788.00	0	0.00	788.00	1	1,652	0.06%
2024/07/22	3	795.00	3	803.00	783.00	0	1,686	0.00%
2024/07/19	1	833.00	2	845.00	826.00	-1	1,709	-0.06%
2024/07/18	8	853.25	3	856.67	847.00	5	1,719	0.29%
2024/07/17	3	854.00	3	862.00	860.00	0	1,720	0.00%
2024/07/16	6	885.00	4	870.00	863.00	2	1,708	0.12%
2024/07/15	1	861.00	0	0.00	860.00	1	1,719	0.06%
2024/07/12	0	0.00	10	863.60	860.00	-10	1,721	-0.58%
2024/07/11	8	878.88	4	872.75	883.00	4	1,708	0.23%
2024/07/10	17	865.59	0	0.00	857.00	17	1,695	1.00%
2024/07/09	2	860.50	6	853.17	862.00	-4	1,690	-0.24%
2024/07/05	4	852.25	0	0.00	862.00	4	1,672	0.24%
2024/07/04	3	833.67	1	836.00	835.00	2	1,644	0.12%
2024/07/03	2	834.50	3	847.00	837.00	-1	1,633	-0.06%
2024/07/02	4.5	816.22	1	817.00	818.00	3.5	1,640	0.21%
2024/07/01	0.2	830.50	2	832.00	820.00	-1.8	1,641	-0.11%
2024/06/28	4	844.00	0	0.00	838.00	4	1,650	0.24%
2024/06/26	1	846.00	1	862.00	846.00	0	1,652	0.00%
2024/06/25	6	861.50	1	842.00	865.00	5	1,653	0.30%
2024/06/24	0	0.00	3	869.67	862.00	-3	1,656	-0.18%
2024/06/21	0	0.00	1	880.00	877.00	-1	1,663	-0.06%
2024/06/20	8	903.00	15	902.93	878.00	-7	1,650	-0.42%
2024/06/19	85	885.52	7.2	881.15	893.00	77.8	1,615	4.82%
2024/06/18	5	855.00	3.2	838.44	856.00	1.8	1,585	0.11%
2024/06/17	5.3	839.70	7.2	851.25	835.00	-1.9	1,569	-0.12%
2024/06/14	44.5	882.01	32	893.97	875.00	12.5	1,560	0.80%
2024/06/13	33	850.00	18	856.89	864.00	15	1,512	0.99%
2024/06/12	7	816.00	6.1	814.55	808.00	0.9	1,482	0.06%
2024/06/11	12	791.92	2	790.00	786.00	10	1,477	0.68%
2024/06/07	2	790.00	1	786.00	805.00	1	1,489	0.07%
2024/06/06	2	787.00	1	802.00	792.00	1	1,484	0.07%
2024/06/05	5	800.40	4	800.75	798.00	1	1,465	0.07%
2024/06/04	153	808.12	15	806.07	805.00	138	1,461	9.44%	大買/鉅額交易
2024/06/03	5	790.00	3	790.00	802.00	2	1,414	0.14%
2024/05/31	10	783.60	1	774.00	769.00	9	1,410	0.64%
2024/05/30	0	0.00	4	789.00	787.00	-4	1,320	-0.30%
2024/05/29	2	805.50	5	799.80	803.00	-3	1,344	-0.22%
2024/05/28	16	797.00	15	787.53	799.00	1	1,341	0.07%
2024/05/27	14	751.21	7	755.71	759.00	7	1,359	0.51%
2024/05/24	0	0.00	1	706.00	721.00	-1	1,369	-0.07%
2024/05/23	0	0.00	2	721.50	721.00	-2	1,379	-0.14%
2024/05/20	1	733.00	3	734.34	731.00	-2	1,444	-0.14%
2024/05/17	7	749.86	25	749.64	743.00	-18	1,452	-1.24%
2024/05/16	6	768.83	1	765.00	772.00	5	1,452	0.34%
2024/05/15	14	764.43	12.1	762.52	763.00	1.9	1,465	0.13%
2024/05/14	3	755.67	0	0.00	759.00	3	1,495	0.20%
2024/05/13	3	739.00	1	748.00	743.00	2	1,503	0.13%
2024/05/10	4	748.75	1	746.00	746.00	3	1,508	0.20%
2024/05/09	2	733.00	4	744.25	733.00	-2	1,508	-0.13%
2024/05/08	1	753.00	1	757.00	758.00	0	1,502	0.00%
2024/05/07	2	760.50	16	767.56	763.00	-14	1,502	-0.93%
2024/05/06	2	796.00	0	800.60	792.00	2	1,486	0.13%
2024/05/03	13	804.54	26	795.58	784.00	-13	1,472	-0.88%
2024/05/02	4	765.00	0	0.00	769.00	4	1,448	0.28%
2024/04/30	3	754.01	7	755.29	749.00	-4	1,450	-0.28%
2024/04/29	7	767.00	17	762.76	768.00	-10	1,459	-0.69%
2024/04/26	22	717.91	31	709.45	723.00	-9	1,441	-0.62%
2024/04/25	11	723.00	58	724.03	723.00	-47	1,414	-3.32%
2024/04/24	3	804.33	66	801.29	803.00	-63	1,380	-4.56%
2024/04/23	3	771.33	37	768.73	777.00	-34	1,365	-2.49%
2024/04/22	50	785.00	1	789.00	783.00	49	1,347	3.64%
2024/04/19	3	796.33	91	801.23	800.00	-88	1,350	-6.52%
2024/04/18	1	861.00	51	848.00	845.00	-50	1,332	-3.75%
2024/04/17	2	835.50	1	834.07	844.00	1	1,346	0.07%
2024/04/16	1	838.00	2	845.00	840.00	-1	1,351	-0.07%
2024/04/15	8	866.37	4	869.48	862.00	4	1,346	0.30%
2024/04/12	3	913.67	22	895.68	899.00	-19	1,338	-1.42%
2024/04/11	3	917.00	3	908.67	899.00	0	1,338	0.00%
2024/04/10	1	923.20	0	0.00	920.00	1	1,337	0.08%
2024/04/09	1	926.00	5	919.60	923.00	-4	1,344	-0.30%
2024/04/08	14	935.43	3	940.67	925.00	11	1,349	0.82%
2024/04/03	1	903.00	1	899.00	894.00	0	1,317	0.00%
2024/04/02	1	904.16	103	901.34	902.00	-102	1,326	-7.69%	大賣/鉅額交易
2024/04/01	8	925.13	31	917.58	914.00	-23	1,315	-1.75%
2024/03/29	6	926.17	0	0.00	934.00	6	1,310	0.46%
2024/03/28	2	932.46	1	932.00	920.00	1	1,316	0.08%
2024/03/27	6	934.67	0	0.00	936.00	6	1,312	0.46%
2024/03/26	5	939.03	53	943.36	935.00	-48	1,307	-3.67%
2024/03/25	0	0.00	23	982.00	969.00	-23	1,300	-1.77%
2024/03/22	3	999.67	1	985.00	980.00	2	1,317	0.15%
2024/03/21	5	999.40	0	0.00	980.00	5	1,329	0.38%
2024/03/20	9	970.12	0	0.00	966.00	9	1,327	0.68%
2024/03/19	0	989.00	26	988.04	980.00	-26	1,353	-1.92%
2024/03/18	0	0.00	14	1033.93	1015.00	-14	1,366	-1.02%
2024/03/15	91	1070.88	4	1063.77	1075.00	87	1,365	6.37%
2024/03/14	193	1028.04	1	1045.00	1045.00	192	1,370	14.02%	大買/鉅額交易
2024/03/13	3	997.09	3	1002.67	988.00	0	1,376	0.00%
2024/03/12	1.2	1040.00	1	1030.00	1035.00	0.2	1,357	0.01%
2024/03/11	0	0.00	2	1027.50	1030.00	-2	1,354	-0.15%
2024/03/08	3	1083.05	5	1042.00	1030.00	-2	1,356	-0.15%
2024/03/07	11	1066.82	15	1045.00	1065.00	-4	1,343	-0.30%
2024/03/06	1	1100.00	5	1071.00	1085.00	-4	1,344	-0.30%
2024/03/05	9	1114.44	15	1100.33	1100.00	-6	1,331	-0.45%
2024/03/04	23	1071.08	2	1045.00	1075.00	21	1,303	1.61%
2024/03/01	4	1016.25	1	1025.00	1025.00	3	1,278	0.23%
2024/02/29	8.1	1011.17	20	1037.25	1015.00	-11.9	1,250	-0.95%
2024/02/27	0	1070.00	17	1070.00	1060.00	-17	1,202	-1.41%
2024/02/26	0.1	1125.00	0	0.00	1120.00	0.1	1,177	0.01%
2024/02/23	1	1175.00	7	1175.00	1150.00	-6	1,183	-0.51%
2024/02/22	2	1235.00	1	1235.00	1220.00	1	1,173	0.09%
2024/02/21	2	1337.50	6	1309.17	1255.00	-4	1,169	-0.34%
2024/02/20	19	1293.68	31	1295.00	1320.00	-12	1,161	-1.03%
2024/02/19	1	1295.00	5	1269.00	1290.00	-4	1,159	-0.35%
2024/02/16	3	1245.00	1	1270.00	1275.00	2	1,176	0.17%
2024/02/15	4	1236.25	1	1229.90	1260.00	3	1,166	0.26%
2024/02/05	1	1160.00	0	0.00	1155.00	1	1,131	0.09%
2024/02/02	0	1150.00	3	1145.00	1145.00	-3	1,120	-0.27%
2024/02/01	83	1130.24	5	1132.00	1120.00	78	1,120	6.96%
2024/01/31	1	1105.00	1	1115.00	1115.00	0	1,130	0.00%
2024/01/30	0	0.00	3	1131.67	1120.00	-3	1,142	-0.26%
2024/01/29	1	1130.00	2	1130.00	1125.00	-1	1,165	-0.09%
2024/01/26	3	1108.33	0	0.00	1110.00	3	1,184	0.25%
2024/01/25	4	1125.00	0	0.00	1110.00	4	1,234	0.32%
2024/01/24	5	1149.00	3	1148.33	1130.00	2	1,240	0.16%
2024/01/23	34	1187.35	14.1	1183.62	1175.00	19.9	1,244	1.60%
2024/01/22	7	1092.86	11	1098.18	1110.00	-4	1,231	-0.32%
2024/01/19	7	1069.29	10	1057.50	1055.00	-3	1,230	-0.24%
2024/01/17	3	1095.00	2	1137.50	1095.00	1	1,274	0.08%
2024/01/16	7	1145.00	1	1145.00	1140.00	6	1,291	0.46%
2024/01/15	0	0.00	37	1128.65	1155.00	-37	1,305	-2.83%
2024/01/12	2	1125.00	1	1125.00	1125.00	1	1,316	0.08%
2024/01/11	52.1	1151.34	4	1145.00	1135.00	48.1	1,330	3.61%
2024/01/10	4.1	1124.82	1	1100.00	1130.00	3.1	1,325	0.23%
2024/01/09	10	1112.00	33	1099.09	1095.00	-23	1,324	-1.74%
2024/01/08	11	1088.64	0	0.00	1080.00	11	1,334	0.82%
2024/01/05	0	0.00	1	1090.00	1075.00	-1	1,339	-0.07%
2024/01/04	0	0.00	1	1070.00	1080.00	-1	1,344	-0.07%
2024/01/03	1	1090.00	4	1097.50	1090.00	-3	1,356	-0.22%
2024/01/02	2	1142.50	33	1168.94	1135.00	-31	1,370	-2.26%
2023/12/29	0	0.00	2	1202.50	1200.00	-2	1,394	-0.14%
2023/12/28	3	1230.00	2	1237.50	1200.00	1	1,399	0.07%
2023/12/27	5	1225.00	0	0.00	1235.00	5	1,392	0.36%
2023/12/26	0	0.00	1	1210.00	1220.00	-1	1,395	-0.07%
2023/12/25	10	1225.00	11	1216.36	1210.00	-1	1,390	-0.07%
2023/12/22	62	1195.73	1	1190.00	1195.00	61	1,378	4.42%
2023/12/21	3	1183.33	8	1164.38	1180.00	-5	1,369	-0.37%
2023/12/20	62	1169.68	2	1160.00	1170.00	60	1,365	4.39%
2023/12/19	3	1165.00	16	1166.56	1175.00	-13	1,368	-0.95%
2023/12/18	6	1211.67	2	1217.45	1205.00	4	1,370	0.29%
2023/12/15	0	0.00	2	1180.00	1165.00	-2	1,371	-0.15%
2023/12/14	1	1190.00	5	1234.00	1200.00	-4	1,370	-0.29%
2023/12/13	114	1190.09	1	1165.00	1185.00	113	1,348	8.38%	大買/鉅額交易
2023/12/12	0	0.00	1	1125.00	1125.00	-1	1,353	-0.07%
2023/12/11	1	1135.00	3	1136.67	1135.00	-2	1,381	-0.14%
2023/12/08	31	1100.48	4	1102.50	1105.00	27	1,386	1.95%
2023/12/07	6	1058.33	2	1045.00	1045.00	4	1,372	0.29%
2023/12/06	4	1061.25	0	0.00	1065.00	4	1,373	0.29%
2023/12/05	0	0.00	2	1027.50	1025.00	-2	1,374	-0.15%
2023/12/04	0	0.00	1	1085.00	1065.00	-1	1,383	-0.07%
2023/12/01	3	1066.67	73	1060.21	1055.00	-70	1,416	-4.94%
2023/11/30	0	0.00	1	1075.00	1075.00	-1	1,422	-0.07%
2023/11/29	0	0.00	4	1071.25	1075.00	-4	1,421	-0.28%
2023/11/28	19	1080.53	0	0.00	1075.00	19	1,427	1.33%
2023/11/24	1	1055.00	0	0.00	1050.00	1	1,447	0.07%
2023/11/22	11	1069.09	1	1080.00	1075.00	10	1,460	0.68%
2023/11/21	41	1025.12	18	1024.44	1040.00	23	1,439	1.60%
2023/11/20	3	1025.00	2	1032.50	1015.00	1	1,419	0.07%
2023/11/17	4	1060.00	8	1058.75	1050.00	-4	1,400	-0.29%
2023/11/16	2	1035.00	59	1034.41	1030.00	-57	1,383	-4.12%
2023/11/15	2	1115.00	31	1062.58	1060.00	-29	1,366	-2.12%
2023/11/14	3	1105.00	3	1093.33	1095.00	0	1,333	0.00%
2023/11/13	4	1078.75	0	0.00	1065.00	4	1,323	0.30%
2023/11/10	0	0.00	1	1045.00	1045.00	-1	1,318	-0.08%
2023/11/09	1	1070.00	22	1069.09	1065.00	-21	1,328	-1.58%
2023/11/08	1	1080.00	5	1074.00	1080.00	-4	1,326	-0.30%
2023/11/07	3	1086.67	1.1	1083.18	1095.00	1.9	1,327	0.14%
2023/11/06	17.1	1049.74	18	1027.78	1065.00	-0.9	1,331	-0.07%
2023/11/03	4	999.50	8	1005.00	990.00	-4	1,309	-0.31%
2023/11/02	90	1017.00	33	1007.27	1020.00	57	1,291	4.41%
2023/11/01	3	1040.00	2	1045.00	1040.00	1	1,237	0.08%
2023/10/31	0	0.00	3	1086.67	1055.00	-3	1,225	-0.24%
2023/10/30	5	1099.00	7	1085.71	1100.00	-2	1,216	-0.16%
2023/10/27	8	1046.88	1	1045.00	1040.00	7	1,206	0.58%
2023/10/26	1	1020.00	3	1035.00	1020.00	-2	1,203	-0.17%
2023/10/25	9	1143.33	4	1166.25	1115.00	5	1,198	0.42%
2023/10/24	0	0.00	1	1125.00	1090.00	-1	1,170	-0.09%
2023/10/23	0	0.00	3	1105.00	1080.00	-3	1,147	-0.26%
2023/10/20	2	1142.50	3	1120.00	1165.00	-1	1,133	-0.09%
2023/10/19	48	1098.23	1	1090.00	1135.00	47	1,117	4.21%
2023/10/18	37	1102.16	0	0.00	1090.00	37	1,123	3.29%
2023/10/17	2	1075.00	0	0.00	1060.00	2	1,135	0.18%
2023/10/16	1	1040.00	6	1058.33	1045.00	-5	1,137	-0.44%
2023/10/13	8	1109.38	2	1115.00	1105.00	6	1,130	0.53%
2023/10/12	0	0.00	20	1081.25	1090.00	-20	1,145	-1.75%
2023/10/11	1	1105.00	2	1090.00	1080.00	-1	1,156	-0.09%
2023/10/06	33	1091.36	1	1120.00	1090.00	32	1,158	2.76%
2023/10/05	6	1109.17	8	1100.63	1125.00	-2	1,136	-0.18%
2023/10/04	0	0.00	3	1000.33	1025.00	-3	1,101	-0.27%
2023/10/03	5	1028.00	8	1013.13	1010.00	-3	1,098	-0.27%
2023/10/02	3	1000.00	0	0.00	972.00	3	1,090	0.28%
2023/09/28	2	993.00	35	1004.14	984.00	-33	1,083	-3.05%
2023/09/27	15	991.20	0	0.00	984.00	15	1,081	1.39%
2023/09/26	5	1005.60	6	1005.00	995.00	-1	1,086	-0.09%
2023/09/22	1	990.00	29	979.07	1020.00	-28	1,087	-2.57%
2023/09/21	0	0.00	56	979.48	980.00	-56	1,082	-5.17%
2023/09/20	5	1043.00	2	1057.50	1030.00	3	1,062	0.28%
2023/09/19	2	1072.50	4	1080.00	1065.00	-2	1,046	-0.19%
2023/09/18	25	1088.00	21	1093.81	1080.00	4	1,050	0.38%
2023/09/15	48	1101.46	4	1078.79	1095.00	44	1,045	4.21%
2023/09/14	95	1027.26	70	1048.29	1085.00	25	1,013	2.47%
2023/09/13	30	990.80	0	0.00	988.00	30	976	3.07%
2023/09/12	57	967.28	0	0.00	974.00	57	965	5.90%
2023/09/08	11	940.91	0	0.00	934.00	11	980	1.12%
2023/09/07	19	963.74	3	971.67	957.00	16	981	1.63%
2023/09/06	42	959.69	24	975.71	980.00	18	971	1.85%
2023/09/05	39	928.77	4	931.50	930.00	35	932	3.75%
2023/09/04	0	0.00	1	874.00	878.00	-1	921	-0.11%
2023/09/01	0	0.00	1	885.00	874.00	-1	926	-0.11%
2023/08/31	12	904.08	4	905.50	898.00	8	939	0.85%
2023/08/30	0	0.00	5	881.40	887.00	-5	941	-0.53%
2023/08/29	12	844.83	1	866.00	866.00	11	932	1.18%
2023/08/25	0	0.00	1	784.00	787.00	-1	921	-0.11%
2023/08/24	3	791.33	24	788.79	799.00	-21	948	-2.21%
2023/08/18	14	824.07	1	823.00	818.00	13	971	1.34%
2023/08/17	3	815.67	0	0.00	823.00	3	979	0.31%
2023/08/16	1	801.00	0	0.00	808.00	1	978	0.10%
2023/08/11	11	837.18	1	823.00	820.00	10	981	1.02%
2023/08/10	1	798.00	27	809.89	802.00	-26	970	-2.68%
2023/08/09	0	0.00	12	845.00	839.00	-12	962	-1.25%
2023/08/08	14	867.64	1	870.00	869.00	13	962	1.35%
2023/08/07	1	908.00	0	0.00	894.00	1	967	0.10%
2023/08/04	1	899.00	14	900.86	899.00	-13	977	-1.33%
2023/08/02	5	942.60	2	926.00	911.00	3	987	0.30%
2023/08/01	2	959.50	20	934.30	926.00	-18	990	-1.82%
2023/07/31	20	936.85	1	955.00	920.00	19	985	1.93%
2023/07/28	63	923.83	2	933.50	945.00	61	979	6.23%
2023/07/27	14	885.14	0	0.00	888.00	14	967	1.45%
2023/07/26	10	870.30	0	0.00	858.00	10	970	1.03%
2023/07/25	3	877.00	0	0.00	868.00	3	988	0.30%
2023/07/24	1	857.00	0	0.00	849.00	1	1,045	0.10%
2023/07/21	3	851.67	8	858.88	858.00	-5	1,097	-0.46%
2023/07/20	8	894.75	1	914.00	895.00	7	1,095	0.64%
2023/07/18	0	0.00	6	918.17	928.00	-6	1,076	-0.56%
2023/07/17	1	901.00	3	914.67	901.00	-2	1,081	-0.18%
2023/07/14	0	0.00	2	971.50	949.00	-2	1,075	-0.19%
2023/07/13	2	1005.00	20.1	989.76	975.00	-18.1	1,071	-1.69%
2023/07/12	19	1006.05	10	1001.04	988.00	9	1,085	0.83%
2023/07/11	1	1020.00	1	1005.00	1005.00	0	1,097	0.00%
2023/07/10	2	1017.50	0	0.00	999.00	2	1,114	0.18%
2023/07/06	1	1040.00	1	1040.00	1035.00	0	1,157	0.00%
2023/07/04	0	0.00	4	1045.00	1045.00	-4	1,176	-0.34%
2023/07/03	20	1094.75	0	0.00	1065.00	20	1,180	1.69%
2023/06/27	0	0.00	2	1097.50	1070.00	-2	1,217	-0.16%
2023/06/26	2	1127.50	5	1108.00	1135.00	-3	1,223	-0.25%
2023/06/21	0.1	1160.00	11	1134.09	1155.00	-10.9	1,236	-0.88%
2023/06/20	1	1170.00	6	1163.33	1170.00	-5	1,255	-0.40%
2023/06/16	6	1203.33	36	1174.31	1205.00	-30	1,307	-2.29%
2023/06/15	16	1204.38	2	1180.00	1210.00	14	1,321	1.06%
2023/06/14	2	1147.50	0	0.00	1145.00	2	1,346	0.15%
2023/06/13	15	1127.00	2	1125.00	1125.00	13	1,374	0.95%
2023/06/12	3	1103.33	10	1095.00	1110.00	-7	1,386	-0.50%
2023/06/09	2	1082.50	2	1077.50	1080.00	0	1,391	0.00%
2023/06/08	6	1088.33	0	0.00	1090.00	6	1,401	0.43%
2023/06/07	20	1082.50	0	0.00	1070.00	20	1,401	1.43%
2023/06/06	30	1097.50	19	1085.79	1095.00	11	1,416	0.78%
2023/06/05	6	1091.67	8	1089.38	1070.00	-2	1,393	-0.14%
2023/06/02	16	1042.50	0	0.00	1035.00	16	1,377	1.16%
2023/06/01	2	1017.50	0	0.00	1015.00	2	1,370	0.15%
2023/05/30	2	1037.50	3	1021.67	1035.00	-1	1,371	-0.07%
2023/05/29	13	1047.31	0	0.00	1055.00	13	1,354	0.96%
2023/05/26	0	0.00	5	964.20	963.00	-5	1,352	-0.37%
2023/05/25	0	0.00	10	967.90	968.00	-10	1,374	-0.73%
2023/05/24	0	0.00	2	964.00	956.00	-2	1,384	-0.14%
2023/05/23	24	954.63	0	0.00	959.00	24	1,391	1.73%
2023/05/22	3	941.00	0	0.00	930.00	3	1,390	0.22%
2023/05/19	0	0.00	10	943.30	940.00	-10	1,399	-0.71%
2023/05/18	16	955.38	4	947.00	947.00	12	1,399	0.86%
2023/05/16	1	931.00	0	0.00	926.00	1	1,408	0.07%
2023/05/15	0	0.00	2	911.00	915.00	-2	1,421	-0.14%
2023/05/12	12	916.50	0	0.00	920.00	12	1,428	0.84%
2023/05/11	1	918.00	0	0.00	918.00	1	1,448	0.07%
2023/05/04	0	0.00	2	969.00	969.00	-2	1,462	-0.14%
2023/05/03	0	0.00	1	990.00	974.00	-1	1,462	-0.07%
2023/05/02	5	976.60	0	0.00	970.00	5	1,459	0.34%
2023/04/28	0	0.00	4	941.00	938.00	-4	1,460	-0.27%
2023/04/27	3	929.33	0	0.00	940.00	3	1,447	0.21%
2023/04/26	0	0.00	52	957.25	985.00	-52	1,385	-3.75%
2023/04/25	2	994.00	3	972.67	968.00	-1	1,341	-0.07%
2023/04/24	9	1060.00	2.1	1075.00	1075.00	7	1,326	0.52%
2023/04/21	1	1045.00	0	0.00	1040.00	1	1,330	0.08%
2023/04/20	0	0.00	6	1087.50	1070.00	-6	1,333	-0.45%
2023/04/19	0.1	1125.00	0	0.00	1115.00	0.1	1,335	0.00%
2023/04/18	1	1105.00	1	1095.00	1105.00	0	1,337	0.00%
2023/04/17	21	1107.62	4	1105.00	1115.00	17	1,337	1.27%
2023/04/14	17	1087.35	0	0.00	1085.00	17	1,312	1.30%
2023/04/13	14	1045.00	1	1035.00	1035.00	13	1,298	1.00%
2023/04/12	7	1070.71	25	1072.80	1060.00	-18	1,281	-1.40%
2023/04/11	25	1103.20	108	1062.27	1090.00	-83	1,275	-6.51%	大賣/
2023/04/10	5	1054.00	26	1067.69	1040.00	-21	1,244	-1.69%
2023/04/07	51	1058.92	65	1059.54	1055.00	-14	1,233	-1.13%
2023/03/31	31	1052.26	66	1067.96	1050.00	-35	1,214	-2.88%
2023/03/30	59	1065.68	9	1070.00	1075.00	50	1,202	4.16%
2023/03/29	8	1030.00	12	1010.00	1010.00	-4	1,191	-0.34%
2023/03/28	5	1052.00	2	1040.00	1030.00	3	1,192	0.25%
2023/03/27	9	1099.44	16	1090.31	1070.00	-7	1,189	-0.59%
2023/03/24	26	1136.15	5	1135.00	1110.00	21	1,196	1.76%
2023/03/23	37	1119.87	3	1098.33	1135.00	34	1,197	2.84%
2023/03/22	221	1076.97	8	1093.13	1105.00	213	1,179	18.06%	大買/鉅額交易
2023/03/21	6	1039.17	0	0.00	1040.00	6	1,147	0.52%
2023/03/20	0	0.00	16	1073.44	1065.00	-16	1,130	-1.42%
2023/03/17	7	1147.14	6	1128.33	1120.00	1	1,114	0.09%
2023/03/16	19	1072.11	7	1085.11	1100.00	12	1,072	1.12%
2023/03/15	12	1034.58	1	1011.02	1020.00	11	1,045	1.05%
2023/03/14	13	994.92	5	996.80	988.00	8	1,052	0.76%
2023/03/13	0	0.00	1	956.00	998.00	-1	1,054	-0.09%
2023/03/10	3	993.33	1	981.00	977.00	2	1,055	0.19%
2023/03/09	8	992.75	2	1002.50	996.00	6	1,068	0.56%
2023/03/08	1	972.00	0	0.00	978.00	1	1,061	0.09%
2023/03/07	1	966.00	58	972.22	966.00	-57	1,071	-5.32%
2023/03/02	0	0.00	1	982.00	976.00	-1	1,092	-0.09%
2023/02/24	10	966.90	2	977.00	962.00	8	1,125	0.71%
2023/02/23	2	1015.00	2	996.50	992.00	0	1,129	0.00%
2023/02/22	2	934.50	0	0.00	945.00	2	1,138	0.18%
2023/02/20	0	0.00	3	924.00	920.00	-3	1,199	-0.25%
2023/02/17	2	890.50	6	878.33	910.00	-4	1,237	-0.32%
2023/02/16	8	883.50	1	883.00	880.00	7	1,255	0.56%
2023/02/15	7	873.15	2	869.50	871.00	5	1,295	0.39%
2023/02/14	3	898.33	16	889.75	889.00	-13	1,309	-0.99%
2023/02/13	15	884.27	60	894.47	876.00	-45	1,331	-3.38%
2023/02/10	2	932.00	5	926.20	912.00	-3	1,348	-0.22%
2023/02/09	1	966.00	2	949.00	950.00	-1	1,355	-0.07%
2023/02/08	2	1005.00	20	994.51	1000.00	-18	1,349	-1.34%
2023/02/07	2	984.00	2	986.00	992.00	0	1,386	0.00%
2023/02/06	3	946.67	2	958.00	945.00	1	1,409	0.07%
2023/02/03	2	978.50	0	0.00	982.00	2	1,450	0.14%
2023/02/02	1	967.00	1	960.00	970.00	0	1,470	0.00%
2023/02/01	2	920.00	1	920.00	920.00	1	1,473	0.07%
2023/01/30	22	938.05	0	0.00	939.00	22	1,489	1.48%
2023/01/13	1	908.00	1	906.00	906.00	0	1,526	0.00%
2023/01/12	2	945.00	7	962.71	928.00	-5	1,534	-0.33%
2023/01/10	14	936.50	18	931.17	957.00	-4	1,583	-0.25%
2023/01/09	1	922.00	2	921.50	941.00	-1	1,592	-0.06%
2023/01/06	1	873.00	0	0.00	889.00	1	1,605	0.06%
2023/01/05	39	836.36	0	836.00	848.00	39	1,602	2.43%
2023/01/04	10	809.00	0	0.00	797.00	10	1,603	0.62%
2022/12/28	0.1	798.00	0	0.00	786.00	0.1	1,736	0.00%
2022/12/20	0	0.00	34	819.79	815.00	-34	1,842	-1.85%
2022/12/19	41	835.07	0	0.00	828.00	41	1,850	2.22%
2022/12/16	10	870.30	0	0.00	863.00	10	1,853	0.54%
2022/12/14	40	838.50	0	0.00	849.00	40	1,827	2.19%
2022/12/13	0	0.00	9	802.11	797.00	-9	1,816	-0.50%
2022/12/05	0	829.00	24	841.96	834.00	-24	1,776	-1.35%
2022/12/01	15	851.53	2	843.00	838.00	13	1,755	0.74%
2022/11/30	2	803.50	0	794.00	794.00	2	1,732	0.11%
2022/11/25	5	795.20	5	785.60	796.00	0	1,709	0.00%
2022/11/24	12	773.50	0	0.00	790.00	12	1,693	0.71%
2022/11/23	8	791.63	0	0.00	759.00	8	1,681	0.48%
2022/11/21	3	768.67	0	0.00	774.00	3	1,648	0.18%
2022/11/18	44	781.39	0	0.00	755.00	44	1,647	2.67%
2022/11/17	8	805.25	0	0.00	783.00	8	1,622	0.49%
2022/11/16	33	805.56	0	0.00	818.00	33	1,593	2.07%
2022/11/14	35	775.54	1	755.00	777.00	34	1,506	2.26%
2022/11/11	2	742.50	4	738.25	747.00	-2	1,478	-0.14%
2022/11/10	2	693.50	1	689.00	705.00	1	1,443	0.07%
2022/11/09	25	686.36	11	684.55	703.00	14	1,435	0.98%
2022/11/08	16	679.75	0	0.00	645.00	16	1,408	1.14%
2022/11/07	2	652.00	0	0.00	641.00	2	1,381	0.14%
2022/11/04	0	0.00	50	609.38	612.00	-50	1,364	-3.66%
2022/11/03	0	0.00	2	640.00	620.00	-2	1,350	-0.15%
2022/11/02	6	619.33	0	0.00	654.00	6	1,310	0.46%
2022/11/01	4	597.75	1	589.00	595.00	3	1,286	0.23%
2022/10/31	0	0.00	13	609.00	609.00	-13	1,320	-0.98%
2022/10/28	2	691.50	0	0.00	676.00	2	1,289	0.16%
2022/10/21	14	697.79	0	0.00	681.00	14	1,230	1.14%
2022/10/20	22	707.59	1	705.00	705.00	21	1,211	1.73%
2022/10/17	10	675.00	0	0.00	710.00	10	1,121	0.89%
2022/10/14	9	689.44	0	0.00	696.00	9	1,100	0.82%
2022/10/11	0	0.00	47	660.23	650.00	-47	1,055	-4.45%
2022/10/07	42	717.50	0	0.00	697.00	42	1,044	4.02%
2022/10/06	4	697.25	0	0.00	709.00	4	1,009	0.40%
2022/10/05	18	730.83	0	0.00	735.00	18	964	1.87%
2022/10/04	14	660.43	0	0.00	669.00	14	962	1.45%
2022/09/13	10	776.10	0	0.00	759.00	10	812	1.23%
2022/09/06	10	778.10	0	0.00	787.00	10	805	1.24%
2022/09/01	0	0.00	15	824.13	818.00	-15	800	-1.87%
2022/08/22	0	0.00	0	949.00	928.00	0	743	0.00%
2022/08/17	0	0.00	1	957.00	970.00	-1	730	-0.14%
2022/08/11	1	903.00	0	0.00	890.00	1	695	0.14%
2022/08/05	32	859.00	32	860.47	881.00	0	667	0.00%
2022/08/04	0	0.00	3	954.00	954.00	-3	585	-0.51%
2022/08/01	1	1095.00	0	0.00	1095.00	1	576	0.17%
2022/07/29	1	1125.00	0	0.00	1125.00	1	568	0.18%
2022/07/22	0	0.00	5	1150.00	1155.00	-5	620	-0.81%
2022/07/14	40	1027.48	0	0.00	1035.00	40	612	6.53%
2022/07/12	0	0.00	2	1045.00	1085.00	-2	591	-0.34%
2022/07/11	0	0.00	2	1140.00	1140.00	-2	582	-0.34%
2022/07/08	1	1170.00	1	1185.00	1170.00	0	582	0.00%
2022/07/07	0	0.00	2	1100.00	1155.00	-2	575	-0.35%
2022/07/06	1	1050.00	66	1055.30	1050.00	-65	566	-11.48%
2022/06/27	10	1290.00	0	0.00	1280.00	10	577	1.73%
2022/06/23	1	1210.00	0	0.00	1210.00	1	567	0.18%
2022/06/15	0	0.00	3	1373.33	1355.00	-3	557	-0.54%
2022/06/06	0	0.00	1	1525.00	1525.00	-1	599	-0.17%
2022/06/01	11	1541.36	0	0.00	1530.00	11	608	1.81%
2022/05/25	0	0.00	0.2	1450.00	1460.00	-0.2	593	-0.03%
2022/05/24	0	0.00	70.1	1448.86	1435.00	-70.1	595	-11.77%
2022/05/23	0	0.00	44.1	1481.27	1485.00	-44.1	587	-7.51%
2022/05/19	9	1465.56	0	0.00	1480.00	9	580	1.55%
2022/05/17	5	1502.00	1	1475.00	1510.00	4	576	0.69%
2022/05/16	1	1500.00	0	0.00	1440.00	1	574	0.17%
2022/05/13	3.1	1468.30	0.1	1458.67	1440.00	3	573	0.52%
2022/05/05	2	1460.00	0	0.00	1460.00	2	595	0.34%
2022/04/28	28.4	1414.23	6	1439.17	1405.00	22.4	561	3.99%
2022/04/27	7	1278.57	0	0.00	1335.00	7	543	1.29%
2022/04/26	0	0.00	2	1335.00	1310.00	-2	536	-0.37%
2022/04/25	1	1320.00	0	0.00	1320.00	1	533	0.19%
2022/04/22	1	1385.00	22	1371.59	1380.00	-21	524	-4.01%
2022/04/19	0	0.00	3	1435.00	1430.00	-3	514	-0.58%
2022/04/18	3	1416.67	0	0.00	1395.00	3	511	0.59%
2022/04/15	0	0.00	2	1415.00	1390.00	-2	506	-0.39%
2022/04/14	0	0.00	9	1519.44	1525.00	-9	501	-1.80%
2022/04/13	0	0.00	30	1537.67	1540.00	-30	507	-5.91%
2022/04/12	1	1535.00	0	0.00	1535.00	1	504	0.20%
2022/04/11	0	0.00	19	1558.16	1535.00	-19	498	-3.81%
2022/04/08	11	1600.00	7	1609.29	1600.00	4	492	0.81%
2022/04/07	2	1620.00	22	1638.18	1620.00	-20	487	-4.10%
2022/04/06	1	1635.00	1	1595.00	1635.00	0	478	0.00%
2022/03/29	0	0.00	7	1833.57	1830.00	-7	447	-1.56%
2022/03/25	13	1856.92	0	0.00	1860.00	13	450	2.88%
2022/03/16	0	0.00	30	1624.83	1650.00	-30	464	-6.46%
2022/03/09	10	1738.00	0	0.00	1720.00	10	449	2.22%
2022/03/07	11	1685.46	5	1689.00	1685.00	6	455	1.32%
2022/03/04	1	1835.00	0	0.00	1820.00	1	562	0.18%
2022/03/03	2	1907.50	1	1910.00	1875.00	1	570	0.18%
2022/03/02	1	1890.00	0	0.00	1930.00	1	580	0.17%
2022/03/01	5	1927.00	0	0.00	1905.00	5	593	0.84%
2022/02/25	5	1905.00	3	1896.67	1905.00	2	601	0.33%
2022/02/24	14	1838.21	0	0.00	1840.00	14	604	2.32%
2022/02/23	2	1910.00	1	1925.00	1920.00	1	605	0.17%
2022/02/16	5	2086.00	0	0.00	2070.00	5	643	0.78%
2022/02/15	4	2055.00	0	0.00	2040.00	4	648	0.62%
2022/02/10	26	2039.81	10	2057.50	2060.00	16	660	2.42%
2022/02/09	0	0.00	3	1936.67	1930.00	-3	640	-0.47%
2022/02/08	0	0.00	4	1935.00	1910.00	-4	646	-0.62%
2022/02/07	6	1895.00	1	1885.00	1885.00	5	639	0.78%
2022/01/26	21	2008.57	0	0.00	2000.00	21	625	3.36%
2022/01/24	0	0.00	1	1885.00	1945.00	-1	629	-0.16%
2022/01/20	2	1932.50	1	1960.00	1965.00	1	649	0.15%
2022/01/18	1	2020.00	0	0.00	2020.00	1	654	0.15%
2022/01/17	0	0.00	1	1945.00	1960.00	-1	653	-0.15%
2022/01/14	2	1902.50	3	1896.67	1960.00	-1	660	-0.15%
2022/01/13	1	1930.00	7	1926.43	1930.00	-6	664	-0.90%
2022/01/12	0	0.00	1	1965.00	1965.00	-1	673	-0.15%
2022/01/06	2	1912.50	1	1935.00	1930.00	1	684	0.15%
2022/01/05	1	1990.00	0	0.00	1995.00	1	682	0.15%
2022/01/04	1	2020.00	1	2020.00	2025.00	0	691	0.00%
2022/01/03	0	0.00	1	2170.00	2090.00	-1	700	-0.14%
2021/12/29	1	2110.00	1	2115.00	2110.00	0	719	0.00%
2021/12/23	0	0.00	1	2115.00	2050.00	-1	764	-0.13%
2021/12/22	0	0.00	2	2050.00	2050.00	-2	782	-0.26%
2021/12/21	1	1980.00	0	0.00	2005.00	1	791	0.13%
2021/12/20	4	1978.75	2	2015.00	1955.00	2	796	0.25%
2021/12/17	3	2051.67	1	2095.00	2035.00	2	805	0.25%
2021/12/16	1	2055.00	1	1990.00	2090.00	0	809	0.00%
2021/12/15	1	1890.00	0	0.00	1945.00	1	799	0.13%
2021/12/13	1	1915.00	11	1896.82	1910.00	-10	804	-1.24%
2021/12/10	1	1875.00	17	1872.65	1875.00	-16	804	-1.99%
2021/12/09	2	1910.00	0	0.00	1920.00	2	800	0.25%
2021/12/08	0	0.00	1	1965.00	1945.00	-1	804	-0.12%
2021/12/07	1	1960.00	1	1995.00	1960.00	0	814	0.00%
2021/12/02	5	2103.00	0	0.00	2090.00	5	817	0.61%
2021/11/30	4	2208.75	2	2187.50	2130.00	2	811	0.25%
2021/11/29	2	2085.00	1	2055.00	2080.00	1	709	0.14%
2021/11/25	0	0.00	1	2015.00	2055.00	-1	718	-0.14%
2021/11/24	2	2135.00	1	2095.00	2040.00	1	708	0.14%
2021/11/23	2	2142.50	1	2110.00	2125.00	1	697	0.14%
2021/11/22	0	0.00	1	2060.00	2130.00	-1	693	-0.14%
2021/11/19	1	2135.00	1	2095.00	2110.00	0	691	0.00%
2021/11/18	1	2125.00	0	0.00	2125.00	1	690	0.14%
2021/11/17	0	0.00	2	2020.00	2035.00	-2	678	-0.29%
2021/11/16	4	2046.25	0	0.00	2040.00	4	676	0.59%
2021/11/12	2	1957.50	1	1940.00	1925.00	1	664	0.15%
2021/11/11	1	1970.00	0	0.00	1950.00	1	656	0.15%
2021/11/10	1	1935.00	4	1927.50	1940.00	-3	650	-0.46%
2021/11/09	2	1955.00	1	1925.00	1960.00	1	651	0.15%
2021/11/08	1	1875.00	3	1861.67	1870.00	-2	641	-0.31%
2021/11/05	5	1848.00	2	1847.50	1860.00	3	650	0.46%
2021/11/04	1	1810.00	0	0.00	1800.00	1	645	0.15%
2021/11/03	0	0.00	1	1800.00	1790.00	-1	651	-0.15%
2021/11/02	0	0.00	1	1790.00	1790.00	-1	655	-0.15%
2021/11/01	21	1815.95	2	1807.50	1800.00	19	676	2.81%
2021/10/29	0	0.00	1	1785.00	1785.00	-1	687	-0.15%
2021/10/28	3	1780.00	42	1787.98	1780.00	-39	688	-5.67%
2021/10/27	2	1892.50	0	0.00	1895.00	2	680	0.29%
2021/10/26	1	1890.00	1	1835.00	1845.00	0	686	0.00%
2021/10/25	0	0.00	4	1855.00	1855.00	-4	695	-0.58%
2021/10/21	0	0.00	3	1861.67	1865.00	-3	706	-0.42%
2021/10/18	0	0.00	2	1710.00	1740.00	-2	710	-0.28%
2021/10/15	1	1685.00	0	0.00	1700.00	1	730	0.14%
2021/10/14	1	1610.00	0	0.00	1605.00	1	731	0.14%
2021/10/08	5	1709.00	0.1	1706.49	1710.00	4.9	739	0.66%
2021/10/07	11	1642.27	0	0.00	1650.00	11	738	1.49%
2021/10/06	0	0.00	2	1567.50	1555.00	-2	733	-0.27%
2021/10/05	4	1570.00	8	1569.38	1570.00	-4	720	-0.56%
2021/10/04	10	1599.00	2	1610.00	1585.00	8	712	1.12%
2021/10/01	0	1613.75	1.1	1605.52	1620.00	-1.1	705	-0.15%
2021/09/30	1	1620.00	0	1645.00	1655.00	1	700	0.14%
2021/09/29	2	1699.93	84	1692.26	1670.00	-82	683	-12.00%
2021/09/28	1	1800.00	1	1787.06	1795.00	0	667	0.00%
2021/09/24	22	1926.33	0	0.00	1935.00	22	655	3.36%
2021/09/17	0	1815.00	1	1820.00	1830.00	-1	635	-0.15%
2021/09/14	0	1845.00	2	1830.00	1860.00	-2	625	-0.32%
2021/09/13	2	1830.00	1	1860.00	1830.00	1	624	0.16%
2021/09/10	15	1910.96	0	0.00	1940.00	15	615	2.44%
2021/09/09	0	1837.14	0	0.00	1850.00	0	609	0.01%
2021/09/07	0	1831.25	0	0.00	1845.00	0	613	0.00%
2021/09/06	0	1879.75	0	0.00	1875.00	0	609	0.00%
2021/09/03	0.1	1857.86	0	0.00	1870.00	0.1	606	0.01%
2021/09/02	3	1946.42	0	0.00	1875.00	3	602	0.50%
2021/09/01	11	1873.18	0	0.00	1885.00	11	591	1.86%
2021/08/30	0	0.00	10	1701.00	1710.00	-10	573	-1.75%
2021/08/24	0	0.00	13	1694.23	1695.00	-13	580	-2.24%
2021/08/23	3	1656.67	0	0.00	1650.00	3	577	0.52%
2021/08/20	10	1619.00	0	0.00	1620.00	10	584	1.71%
2021/08/19	0	0.00	5	1620.00	1600.00	-5	589	-0.85%
2021/08/18	2	1637.50	0	0.00	1660.00	2	597	0.33%
2021/08/16	1	1625.00	0	0.00	1645.00	1	611	0.16%
2021/08/13	0	0.00	1	1615.00	1615.00	-1	618	-0.16%
2021/08/12	2	1630.00	0	0.00	1655.00	2	619	0.32%
2021/08/11	20	1630.00	17	1612.35	1635.00	3	620	0.48%
2021/08/09	2	1700.00	0	0.00	1680.00	2	625	0.32%
2021/08/05	0	0.00	12	1781.25	1770.00	-12	629	-1.91%
2021/08/04	2	1770.00	0	0.00	1760.00	2	622	0.32%
2021/08/02	5	1758.00	0	0.00	1760.00	5	625	0.80%
2021/07/29	1	1770.00	0	0.00	1755.00	1	650	0.15%
2021/07/23	0	0.00	0	1645.00	1635.00	0	672	0.00%
2021/07/22	0	0.00	0.1	1675.00	1665.00	-0.1	682	-0.02%
2021/07/21	42	1690.60	0	0.00	1675.00	42	675	6.22%
2021/07/19	5	1596.00	0	1620.00	1630.00	5	648	0.77%
2021/07/16	0	1600.00	0	0.00	1600.00	0	643	0.00%
2021/07/15	6	1597.56	0	1620.00	1615.00	6	640	0.94%
2021/07/14	10.1	1529.92	10	1550.00	1515.00	0.1	623	0.01%
2021/07/12	2	1480.00	0	0.00	1480.00	2	612	0.33%
2021/07/07	0	0.00	0	1450.00	1455.00	0	628	0.00%
2021/07/06	0	0.00	1	1445.00	1450.00	-1	633	-0.16%
2021/07/05	1	1470.00	11	1460.00	1460.00	-10	642	-1.56%
2021/07/02	1	1420.00	0	0.00	1420.00	1	645	0.15%
2021/07/01	10	1390.00	0	1400.00	1380.00	10	644	1.55%
2021/06/30	0	0.00	30	1371.33	1385.00	-30	650	-4.61%
2021/06/23	0	0.00	1	1410.00	1430.00	-1	666	-0.15%
2021/06/22	0	1390.00	0	0.00	1400.00	0	662	0.00%
2021/06/18	0	0.00	36	1414.03	1445.00	-36	665	-5.41%
2021/06/17	2	1450.00	0	0.00	1460.00	2	659	0.30%
2021/06/15	0	0.00	3	1490.00	1490.00	-3	663	-0.45%
2021/06/11	1	1495.00	1	1490.00	1475.00	0	674	0.00%
2021/06/07	1	1425.00	4	1447.50	1485.00	-3	677	-0.44%
2021/06/04	3	1421.67	0	0.00	1425.00	3	680	0.44%
2021/06/03	4	1486.13	0	0.00	1480.00	4	683	0.59%
2021/05/31	0	1520.00	0	0.00	1530.00	0	690	0.00%
2021/05/28	0	0.00	1	1500.00	1500.00	-1	695	-0.14%
2021/05/27	2	1475.00	1	1455.00	1490.00	1	695	0.14%
2021/05/26	3	1446.67	3	1463.33	1440.00	0	702	0.00%
2021/05/25	0	0.00	1	1395.39	1460.00	-1	699	-0.14%
2021/05/24	1	1405.00	0	1410.00	1420.00	1	694	0.14%
2021/05/20	0	0.00	6	1379.17	1345.00	-6	714	-0.84%
2021/05/19	6	1358.33	0	0.00	1325.00	6	717	0.84%
2021/05/18	3	1295.00	5	1306.00	1355.00	-2	723	-0.28%
2021/05/17	19	1310.26	0	0.00	1315.00	19	728	2.61%
2021/05/14	2	1335.00	0	0.00	1295.00	2	737	0.27%
2021/05/12	1	1370.00	1	1315.00	1315.00	0	735	0.00%
2021/05/10	1	1410.00	4	1413.75	1395.00	-3	726	-0.41%
2021/05/07	50	1451.20	0	0.00	1445.00	50	720	6.94%
2021/05/06	36	1351.67	0	0.00	1340.00	36	703	5.12%
2021/04/29	3	1353.33	1	1385.00	1385.00	2	689	0.29%
2021/04/28	1	1240.00	0	0.00	1260.00	1	662	0.15%
2021/04/27	0	0.00	8	1190.63	1185.00	-8	656	-1.22%
2021/04/23	0	0.00	10	1189.50	1195.00	-10	680	-1.47%
2021/04/19	0	0.00	0.1	1220.00	1235.00	-0.1	745	-0.01%
2021/04/16	0	0.00	0.7	1208.57	1220.00	-0.7	752	-0.09%
2021/04/14	0	0.00	50	1121.60	1150.00	-50	776	-6.44%
2021/04/12	0.1	1185.00	6	1202.50	1180.00	-5.9	795	-0.74%
2021/04/08	0.1	1200.00	0	0.00	1195.00	0.1	791	0.01%
2021/04/06	1	1215.00	0	0.00	1210.00	1	788	0.13%
2021/03/31	0	0.00	1.1	1230.60	1225.00	-1.1	782	-0.15%
2021/03/29	0	0.00	0.2	1201.90	1210.00	-0.2	780	-0.03%
2021/03/26	0	0.00	0.3	1198.35	1195.00	-0.3	786	-0.04%
2021/03/23	0.1	1202.50	0	0.00	1190.00	0.1	823	0.01%
2021/03/19	0.1	1210.00	0	0.00	1220.00	0.1	856	0.01%
2021/03/17	2	1227.50	2	1237.50	1260.00	0	868	0.00%
2021/03/16	0	0.00	4	1180.00	1165.00	-4	866	-0.46%
2021/03/15	0	1190.00	0	0.00	1180.00	0	869	0.00%
2021/03/10	0.2	1176.25	0	0.00	1190.00	0.2	890	0.02%
2021/03/09	0	0.00	3	1131.67	1160.00	-3	890	-0.34%
2021/03/04	0.1	1225.00	0	0.00	1205.00	0.1	903	0.01%
2021/02/26	0.1	1230.00	0	0.00	1185.00	0.1	923	0.01%
2021/02/25	0	0.00	8	1280.00	1280.00	-8	917	-0.87%
2021/02/24	0.1	1270.00	0	0.00	1255.00	0.1	922	0.01%
2021/02/23	0.1	1300.00	36	1330.97	1315.00	-36	920	-3.90%
2021/02/22	15.1	1381.98	4	1413.75	1385.00	11.1	908	1.22%
2021/02/19	0	1365.00	5	1380.00	1385.00	-5	908	-0.55%
2021/02/18	0	1355.00	3	1350.00	1375.00	-3	914	-0.33%
2021/02/17	2.2	1381.82	0	0.00	1365.00	2.2	912	0.24%
2021/02/05	3	1270.00	0	1315.00	1325.00	3	899	0.33%
2021/02/02	0	0.00	18	1241.11	1235.00	-18	934	-1.93%
2021/01/29	20	1246.25	9	1225.56	1210.00	11	948	1.16%
2021/01/27	0	0.00	2	1320.00	1310.00	-2	936	-0.21%
2021/01/26	0	0.00	2	1345.00	1300.00	-2	931	-0.21%
2021/01/25	1	1350.00	0	0.00	1330.00	1	929	0.11%
2021/01/22	3	1375.00	0	0.00	1375.00	3	941	0.32%
2021/01/20	0	0.00	0	1320.00	1350.00	0	940	0.00%
2021/01/19	2.2	1340.46	1	1280.00	1315.00	1.2	931	0.13%
2021/01/18	0	0.00	44	1254.09	1245.00	-44	916	-4.80%
2021/01/13	10	1276.00	2	1305.00	1310.00	8	899	0.89%
2021/01/12	0	0.00	8	1251.25	1250.00	-8	880	-0.91%
2021/01/11	1	1225.00	0	0.00	1215.00	1	873	0.11%
2021/01/08	1	1270.00	6	1247.50	1240.00	-5	875	-0.57%
2021/01/06	1	1184.70	9	1177.78	1160.00	-8	865	-0.92%
2021/01/05	0	0.00	11	1128.18	1135.00	-11	856	-1.28%
2020/12/29	0	0.00	11	1082.73	1095.00	-11	857	-1.28%
2020/12/28	0	0.00	1	1070.00	1070.00	-1	859	-0.12%
2020/12/24	2	1100.00	2	1085.00	1085.00	0	867	0.00%
2020/12/23	0	0.00	23	1084.57	1085.00	-23	877	-2.62%
2020/12/21	0	0.00	2	1145.00	1135.00	-2	887	-0.23%
2020/12/18	2	1140.00	2	1135.00	1140.00	0	892	0.00%
2020/12/17	0	0.00	1	1200.00	1125.00	-1	889	-0.11%
2020/12/16	2	1222.50	1	1240.00	1245.00	1	865	0.12%
2020/12/15	0	0.00	1	1145.00	1145.00	-1	857	-0.12%
2020/12/14	1	1160.00	0	0.00	1160.00	1	864	0.12%
2020/12/07	0	0.00	3	1056.67	1080.00	-3	897	-0.33%
2020/12/03	0	1050.00	6	1050.00	1065.00	-6	893	-0.67%
2020/12/02	0	0.00	28	1033.21	1025.00	-28	899	-3.11%
2020/12/01	0	0.00	12	1022.50	1030.00	-12	896	-1.34%
2020/11/30	5	1035.00	0	0.00	1035.00	5	898	0.56%
2020/11/26	1	1040.00	51	1044.61	1040.00	-50	922	-5.42%
2020/11/25	1	1060.00	11	1043.64	1045.00	-10	915	-1.09%
2020/11/24	7	1106.43	0	0.00	1090.00	7	911	0.77%
2020/11/23	2	1107.50	0	0.00	1125.00	2	910	0.22%
2020/11/20	2	1075.00	0	0.00	1085.00	2	907	0.22%
2020/11/19	0	0.00	10	1060.00	1065.00	-10	903	-1.11%
2020/11/18	3	1048.33	3	1045.00	1045.00	0	906	0.00%
2020/11/17	8	1054.38	3	1090.00	1050.00	5	901	0.55%
2020/11/16	0	0.00	2	1062.50	1085.00	-2	908	-0.22%
2020/11/12	2	1042.50	5	1058.00	1060.00	-3	926	-0.32%
2020/11/11	11	1051.36	25	1053.80	1065.00	-14	932	-1.50%
2020/11/10	0	1090.00	0	0.00	1080.00	0	912	0.00%
2020/11/02	0	0.00	5	1061.00	1070.00	-5	956	-0.52%
2020/10/30	0	0.00	24	1070.00	1090.00	-24	959	-2.50%
2020/10/28	1	1135.00	0	0.00	1130.00	1	978	0.10%
2020/10/27	1	1085.00	0	0.00	1095.00	1	1,006	0.10%
2020/10/26	8	1105.63	0	0.00	1090.00	8	1,027	0.78%
2020/10/19	0	0.00	45	1134.67	1125.00	-45	1,067	-4.22%
2020/10/14	0	0.00	25	1136.80	1120.00	-25	1,079	-2.32%
2020/10/13	0	0.00	6	1159.17	1175.00	-6	1,080	-0.56%
2020/10/08	2	1120.00	1	1120.00	1135.00	1	1,110	0.09%
2020/09/30	1	1025.00	0	0.00	1050.00	1	1,150	0.09%
2020/09/29	0	0.00	1	1050.00	1015.00	-1	1,157	-0.09%
2020/09/25	15	1044.33	35	1034.14	1025.00	-20	1,171	-1.71%
2020/09/22	1	1100.00	5	1096.00	1075.00	-4	1,182	-0.34%
2020/09/17	0	0.00	28	1173.57	1110.00	-28	1,210	-2.31%
2020/09/16	53	1192.83	1	1215.00	1180.00	52	1,203	4.32%
2020/09/14	31	1140.00	0	0.00	1110.00	31	1,196	2.59%
2020/09/11	0	0.00	1	1100.00	1120.00	-1	1,218	-0.08%
2020/09/10	6	1107.50	2	1117.50	1085.00	4	1,215	0.33%
2020/09/09	0	0.00	15	1027.33	1065.00	-15	1,207	-1.24%
2020/09/07	0	0.00	4	1025.00	1050.00	-4	1,236	-0.32%
2020/09/04	3	1095.00	0	0.00	1090.00	3	1,278	0.23%
2020/09/03	1	1180.00	6	1180.00	1160.00	-5	1,296	-0.39%
2020/09/02	6	1182.50	9	1122.30	1200.00	-3	1,300	-0.23%
2020/09/01	5	1073.00	12	1060.83	1095.00	-7	1,293	-0.54%
2020/08/31	0	0.00	6	1040.00	1040.00	-6	1,297	-0.46%
2020/08/28	5	1040.00	1	1065.00	1025.00	4	1,323	0.30%
2020/08/27	1	1080.00	0	0.00	1065.00	1	1,331	0.08%
2020/08/26	2	1092.50	0	0.00	1070.00	2	1,348	0.15%
2020/08/25	0	0.00	1	1130.00	1115.00	-1	1,361	-0.07%
2020/08/24	1	1110.00	0	0.00	1130.00	1	1,376	0.07%
2020/08/20	0	0.00	8	1073.13	1070.00	-8	1,408	-0.57%
2020/08/19	1	1175.00	1	1170.00	1140.00	0	1,418	0.00%
2020/08/18	1	1135.00	24	1129.17	1135.00	-23	1,421	-1.62%
2020/08/17	10	1152.00	1	1100.00	1155.00	9	1,409	0.64%
2020/08/14	13	1097.69	3	1070.00	1130.00	10	1,398	0.72%
2020/08/13	5	1132.00	3	1101.67	1105.00	2	1,401	0.14%
2020/08/12	1	1045.00	13	1078.85	1065.00	-12	1,409	-0.85%
2020/08/10	2	1125.08	2	1197.50	1145.00	0	1,425	0.00%
2020/08/07	1	1210.00	11	1210.00	1200.00	-10	1,418	-0.71%
2020/08/06	5	1258.00	2	1242.50	1205.00	3	1,415	0.21%
2020/08/05	2	1220.05	0	0.00	1220.00	2	1,410	0.14%
2020/08/04	0	1220.00	55	1195.00	1230.00	-55	1,414	-3.89%
2020/08/03	3	1205.00	7	1277.14	1210.00	-4	1,410	-0.28%
2020/07/31	20	1221.75	2	1202.50	1275.00	18	1,387	1.30%
2020/07/30	4	1153.75	1	1110.00	1160.00	3	1,362	0.22%
2020/07/29	1	1075.00	1	1135.00	1095.00	0	1,357	0.00%
2020/07/28	2	1082.50	5	1096.00	1095.00	-3	1,372	-0.22%
2020/07/27	1	1050.00	2	1050.00	1045.00	-1	1,356	-0.07%
2020/07/24	4	1060.00	17	1030.59	1025.00	-13	1,355	-0.96%
2020/07/22	0	0.00	1	1085.00	1095.00	-1	1,360	-0.07%
2020/07/21	1	1080.00	31	1080.00	1080.00	-30	1,377	-2.18%
2020/07/20	14	1027.50	6	1002.50	1030.00	8	1,372	0.58%
2020/07/17	1	1085.00	11	1074.55	1075.00	-10	1,373	-0.73%
2020/07/16	11	1107.27	4	1097.50	1105.00	7	1,370	0.51%
2020/07/15	45	1060.78	10	1060.50	1040.00	35	1,355	2.58%
2020/07/14	23	1030.87	3	1025.00	1035.00	20	1,348	1.48%
2020/07/13	3	1061.67	1	1065.00	1050.00	2	1,332	0.15%
2020/07/10	0	0.00	39	1086.54	1060.00	-39	1,327	-2.94%
2020/07/09	2	1150.00	5	1149.00	1135.00	-3	1,318	-0.23%
2020/07/08	4	1082.50	4	1078.75	1090.00	0	1,301	0.00%
2020/07/07	26	1081.54	5	1101.00	1075.00	21	1,304	1.61%
2020/07/06	20	1098.75	1	1065.00	1110.00	19	1,298	1.46%
2020/07/03	2	1077.50	2	1070.00	1085.00	0	1,305	0.00%
2020/07/02	5	1080.00	3	1058.33	1095.00	2	1,295	0.15%
2020/06/30	6	1001.00	2	992.00	982.00	4	1,292	0.31%
2020/06/29	1	1055.00	4	1027.50	996.00	-3	1,291	-0.23%
2020/06/24	9	1037.78	4	1002.75	1035.00	5	1,290	0.39%
2020/06/23	4	1001.75	1	1000.00	984.00	3	1,274	0.24%
2020/06/22	0	0.00	3	993.33	992.00	-3	1,275	-0.24%
2020/06/19	4	1005.50	4	995.50	992.00	0	1,279	0.00%
2020/06/18	7	975.14	1	952.00	978.00	6	1,266	0.47%
2020/06/17	1	926.00	2	936.00	927.00	-1	1,259	-0.08%
2020/06/16	1	939.00	15	933.73	943.00	-14	1,269	-1.10%
2020/06/15	4	951.75	11	955.91	911.00	-7	1,281	-0.55%
2020/06/12	19	963.74	3	958.67	945.00	16	1,282	1.25%
2020/06/11	35	958.23	6	946.33	964.00	29	1,289	2.25%
2020/06/10	3	919.00	4	907.25	905.00	-1	1,260	-0.08%
2020/06/09	5	887.60	1	876.00	896.00	4	1,260	0.32%
2020/06/08	4	884.25	6	891.67	875.00	-2	1,261	-0.16%
2020/06/05	3	876.33	4	881.50	871.00	-1	1,258	-0.08%
2020/06/04	20	870.80	4	871.50	880.00	16	1,263	1.27%
2020/06/03	3	847.67	0	0.00	844.00	3	1,250	0.24%
2020/06/02	3	853.67	12	854.67	838.00	-9	1,278	-0.70%
2020/05/29	1	896.00	18	879.61	860.00	-17	1,271	-1.34%
2020/05/28	2	905.50	1	904.00	880.00	1	1,267	0.08%
2020/05/27	1	927.00	4	945.75	916.00	-3	1,258	-0.24%
2020/05/26	67	940.69	2	914.50	949.00	65	1,257	5.17%
2020/05/25	1	890.00	10	880.10	890.00	-9	1,241	-0.72%
2020/05/21	0	0.00	6	867.17	861.00	-6	1,240	-0.48%
2020/05/20	0	0.00	5	890.00	878.00	-5	1,247	-0.40%
2020/05/19	6	889.50	1	885.00	876.00	5	1,243	0.40%
2020/05/18	3	875.67	3	872.67	851.00	0	1,236	0.00%
2020/05/15	11	862.36	4	838.25	892.00	7	1,237	0.57%
2020/05/14	12	818.75	6	819.17	824.00	6	1,257	0.48%
2020/05/13	1	781.00	2	787.00	803.00	-1	1,258	-0.08%
2020/05/12	8	798.25	16	783.63	786.00	-8	1,275	-0.63%
2020/05/11	52	792.04	3	784.00	800.00	49	1,280	3.83%
2020/05/08	3	770.67	0	0.00	782.00	3	1,278	0.23%
2020/05/06	1	747.00	2	748.00	747.00	-1	1,295	-0.08%
2020/05/05	2	772.50	6	767.50	766.00	-4	1,294	-0.31%
2020/05/04	7	762.00	12	747.67	766.00	-5	1,280	-0.39%
2020/04/30	1	734.00	6	734.67	738.00	-5	1,251	-0.40%
2020/04/29	9	728.89	1	728.00	728.00	8	1,254	0.64%
2020/04/28	2	712.50	16	711.56	725.00	-14	1,258	-1.11%
2020/04/27	4	721.75	0	0.00	718.00	4	1,263	0.32%
2020/04/24	1	747.00	3	721.67	725.00	-2	1,264	-0.16%
2020/04/22	1	706.00	4	702.75	719.00	-3	1,266	-0.24%
2020/04/21	9	702.11	4	701.00	708.00	5	1,260	0.40%
2020/04/20	1	685.00	12	693.08	698.00	-11	1,241	-0.89%
2020/04/17	15	693.33	2	689.00	692.00	13	1,254	1.04%
2020/04/16	2	688.50	17	681.06	676.00	-15	1,249	-1.20%
2020/04/15	3	678.67	7	676.86	674.00	-4	1,237	-0.32%
2020/04/14	5	679.80	4	674.25	669.00	1	1,236	0.08%
2020/04/13	6	665.00	1	665.00	662.00	5	1,235	0.40%
2020/04/10	1	665.00	1	662.00	660.00	0	1,238	0.00%
2020/04/09	1	663.00	4	678.00	655.00	-3	1,240	-0.24%
2020/04/08	3	678.00	3	671.67	688.00	0	1,231	0.00%
2020/04/07	4	667.25	4	669.25	677.00	0	1,221	0.00%
2020/04/06	14	653.57	10	651.90	651.00	4	1,199	0.33%
2020/04/01	1	641.00	1	646.00	650.00	0	1,190	0.00%
2020/03/31	3	657.67	8	661.88	645.00	-5	1,184	-0.42%
2020/03/30	8	637.13	2	632.00	643.00	6	1,159	0.52%
2020/03/27	2	643.50	0	0.00	630.00	2	1,146	0.17%
2020/03/26	2	643.50	0	0.00	646.00	2	1,127	0.18%
2020/03/25	1	643.00	19	636.32	625.00	-18	1,115	-1.61%
2020/03/24	16	589.50	12	592.42	598.00	4	1,103	0.36%
2020/03/23	185	546.19	5	530.20	544.00	180	1,095	16.43%	大買/鉅額交易
2020/03/20	31	562.90	20	568.00	564.00	11	1,085	1.01%
2020/03/19	9	540.89	15	558.00	526.00	-6	1,065	-0.56%
2020/03/18	25	593.88	8	587.63	584.00	17	1,058	1.61%
2020/03/17	25	576.28	8	592.00	568.00	17	1,035	1.64%
2020/03/16	9	618.56	11	606.91	585.00	-2	1,018	-0.20%
2020/03/13	13	576.85	4	567.25	590.00	9	982	0.92%
2020/03/12	8	611.75	9	616.67	601.00	-1	956	-0.10%
2020/03/11	1	679.00	2	680.50	666.00	-1	928	-0.11%
2020/03/09	1	686.00	0	0.00	682.00	1	894	0.11%
2020/03/06	1	714.00	17	713.59	715.00	-16	874	-1.83%
2020/03/05	5	711.60	1	700.00	721.00	4	855	0.47%
2020/03/04	0	0.00	61	668.46	662.00	-61	805	-7.57%
2020/03/03	3	686.33	0	0.00	689.00	3	790	0.38%
2020/03/02	4	663.00	0	0.00	653.00	4	776	0.52%
2020/02/27	2	696.00	0	0.00	668.00	2	762	0.26%
2020/02/26	1	690.00	1	717.00	691.00	0	750	0.00%
2020/02/25	3	704.67	42	708.12	710.00	-39	735	-5.30%
2020/02/24	2	716.00	3	717.00	716.00	-1	732	-0.14%
2020/02/20	3	762.33	0	0.00	738.00	3	754	0.40%
2020/02/19	2	749.50	0	0.00	750.00	2	751	0.27%
2020/02/17	0	0.00	16	740.94	734.00	-16	724	-2.21%
2020/02/14	7	756.43	4	740.25	770.00	3	707	0.42%
2020/02/13	16	710.00	9	704.67	710.00	7	647	1.08%
2020/02/12	4	691.75	24	694.67	691.00	-20	628	-3.18%
2020/02/11	33	662.73	0	0.00	673.00	33	606	5.44%
2020/02/10	1	653.00	14	660.36	653.00	-13	595	-2.18%
2020/02/07	23	672.87	7	659.29	658.00	16	590	2.71%
2020/02/06	5	641.60	4	634.50	652.00	1	569	0.18%
2020/02/05	13	636.08	14	638.07	621.00	-1	576	-0.17%
2020/02/04	2	626.50	1	620.00	621.00	1	590	0.17%
2020/02/03	27	617.48	2	615.00	614.00	25	595	4.20%
2020/01/31	2	640.00	5	628.20	637.00	-3	594	-0.50%
2020/01/30	1	643.00	11	630.91	628.00	-10	596	-1.68%
2020/01/20	13	660.54	10	664.00	675.00	3	593	0.51%
2020/01/17	0	0.00	7	644.43	639.00	-7	581	-1.20%
2020/01/16	8	636.75	1	636.00	638.00	7	577	1.21%
2020/01/15	0	0.00	10	626.00	629.00	-10	555	-1.80%
2020/01/14	13	632.92	8	633.00	631.00	5	551	0.91%
2020/01/13	9	636.22	15	622.27	641.00	-6	545	-1.10%
2020/01/10	8	603.50	2	609.00	610.00	6	539	1.11%
2020/01/09	1	589.00	9	587.33	587.00	-8	530	-1.51%
2020/01/08	1	582.00	5	582.40	585.00	-4	533	-0.75%
2020/01/07	33	585.64	2	582.00	583.00	31	537	5.76%
2020/01/06	0	0.00	3	580.00	573.00	-3	537	-0.56%
2020/01/03	0	0.00	5	592.20	589.00	-5	538	-0.93%
2020/01/02	2	609.00	3	610.67	604.00	-1	538	-0.19%
2019/12/31	4	616.50	0	0.00	615.00	4	534	0.75%
2019/12/30	2	604.50	0	0.00	605.00	2	546	0.37%
2019/12/26	30	605.37	2	602.00	604.00	28	549	5.10%
2019/12/25	0	0.00	4	601.50	599.00	-4	550	-0.73%
2019/12/24	0	0.00	3	607.67	601.00	-3	550	-0.54%
2019/12/23	6	601.33	1	601.00	600.00	5	552	0.91%
2019/12/19	0	0.00	6	611.50	601.00	-6	551	-1.09%
2019/12/18	2	615.50	4	615.75	615.00	-2	551	-0.36%
2019/12/17	1	611.00	16	611.38	614.00	-15	549	-2.73%
2019/12/16	2	612.50	2	610.00	606.00	0	546	0.00%
2019/12/13	4	611.75	4	610.50	608.00	0	542	0.00%
2019/12/12	0	0.00	3	596.00	595.00	-3	531	-0.56%
2019/12/11	1	594.00	3	587.33	598.00	-2	527	-0.38%
2019/12/10	3	588.33	0	0.00	585.00	3	526	0.57%
2019/12/05	3	593.00	1	592.00	595.00	2	525	0.38%
2019/12/04	1	593.00	3	586.00	585.00	-2	524	-0.38%
2019/12/03	29	589.72	0	0.00	592.00	29	529	5.48%
2019/12/02	5	589.80	3	591.00	590.00	2	527	0.38%
2019/11/29	0	0.00	6	606.17	599.00	-6	531	-1.13%
2019/11/28	5	617.60	6	616.17	618.00	-1	532	-0.19%
2019/11/27	1	609.00	5	609.00	608.00	-4	528	-0.76%
2019/11/26	1	593.00	0	0.00	595.00	1	522	0.19%
2019/11/25	0	0.00	2	588.00	588.00	-2	521	-0.38%
2019/11/22	12	582.42	1	586.00	580.00	11	526	2.09%
2019/11/21	2	587.00	71	580.93	580.00	-69	520	-13.26%
2019/11/20	6	597.67	6	598.67	597.00	0	519	0.00%
2019/11/19	6	630.83	3	629.67	616.00	3	520	0.58%
2019/11/18	2	600.50	2	600.00	605.00	0	492	0.00%
2019/11/15	0	0.00	1	588.00	588.00	-1	486	-0.21%
2019/11/14	2	585.00	2	586.00	580.00	0	501	0.00%
2019/11/13	1	589.00	9	594.00	586.00	-8	499	-1.60%
2019/11/12	1	587.00	0	0.00	586.00	1	494	0.20%
2019/11/11	1	584.00	0	0.00	585.00	1	494	0.20%
2019/11/07	1	586.00	6	589.67	590.00	-5	490	-1.02%
2019/11/06	1	594.00	4	597.50	600.00	-3	489	-0.61%
2019/11/05	3	599.67	0	0.00	600.00	3	488	0.61%
2019/11/04	20	597.20	11	588.00	591.00	9	484	1.86%
2019/11/01	2	564.50	130	572.00	570.00	-128	472	-27.06%	大賣/鉅額交易
2019/10/31	21	590.90	3	591.00	589.00	18	459	3.92%
2019/10/30	18	592.61	0	0.00	598.00	18	452	3.97%
2019/10/29	31	599.42	6	597.67	600.00	25	451	5.53%
2019/10/28	3	591.00	1	588.00	593.00	2	448	0.45%
2019/10/25	5	581.20	0	0.00	581.00	5	441	1.13%
2019/10/24	0	0.00	2	571.00	572.00	-2	437	-0.46%
2019/10/22	1	553.00	0	0.00	553.00	1	437	0.23%
2019/10/21	0	0.00	1	568.00	562.00	-1	450	-0.22%
2019/10/16	0	0.00	3	548.67	543.00	-3	436	-0.69%
2019/10/14	3	549.33	0	0.00	545.00	3	433	0.69%
2019/10/09	0	0.00	1	556.00	542.00	-1	427	-0.23%
2019/10/08	1	571.00	0	0.00	565.00	1	422	0.24%
2019/10/07	1	580.00	9	580.78	578.00	-8	417	-1.91%
2019/10/04	9	572.33	14	575.36	582.00	-5	415	-1.20%
2019/10/01	1	545.00	0	0.00	546.00	1	408	0.25%
2019/09/27	10	540.00	4	541.50	540.00	6	406	1.48%
2019/09/26	3	545.67	6	544.67	545.00	-3	407	-0.74%
2019/09/24	5	547.00	2	544.50	550.00	3	410	0.73%
2019/09/23	2	543.00	0	0.00	549.00	2	413	0.48%
2019/09/20	0	0.00	4	547.50	540.00	-4	412	-0.97%
2019/09/19	25	549.96	0	0.00	550.00	25	408	6.12%
2019/09/18	0	0.00	6	546.50	547.00	-6	406	-1.48%
2019/09/17	3	554.00	1	549.00	550.00	2	406	0.49%
2019/09/16	0	0.00	5	546.40	548.00	-5	407	-1.23%
2019/09/12	7	547.14	7	547.57	548.00	0	408	0.00%
2019/09/11	2	538.00	0	0.00	539.00	2	410	0.49%
2019/09/10	0	0.00	3	539.33	537.00	-3	416	-0.72%
2019/09/09	11	536.82	0	0.00	542.00	11	414	2.65%
2019/09/05	0	0.00	1	553.00	543.00	-1	413	-0.24%
2019/09/04	1	541.00	1	542.00	540.00	0	407	0.00%
2019/09/03	1	549.00	6	547.00	545.00	-5	407	-1.23%
2019/09/02	0	0.00	4	544.00	543.00	-4	403	-0.99%
2019/08/30	1	545.00	40	544.10	544.00	-39	401	-9.72%
2019/08/29	0	0.00	38	539.55	542.00	-38	402	-9.45%
2019/08/28	14	540.00	0	0.00	539.00	14	400	3.50%
2019/08/27	0	0.00	2	543.50	540.00	-2	398	-0.50%
2019/08/26	0	0.00	9	546.44	538.00	-9	394	-2.28%
2019/08/23	14	580.93	16	580.75	574.00	-2	390	-0.51%
2019/08/22	2	573.50	2	561.00	576.00	0	380	0.00%
2019/08/21	4	558.00	3	560.67	555.00	1	370	0.27%
2019/08/20	21	560.29	4	561.75	558.00	17	369	4.60%
2019/08/19	18	550.39	1	545.00	553.00	17	371	4.57%
2019/08/16	0	0.00	1	521.00	526.00	-1	366	-0.27%
2019/08/15	1	523.00	1	520.00	520.00	0	369	0.00%
2019/08/14	16	529.00	0	0.00	525.00	16	377	4.24%
2019/08/12	1	529.00	2	523.50	520.00	-1	389	-0.26%
2019/08/08	10	525.80	0	0.00	522.00	10	386	2.59%
2019/08/06	1	515.00	2	519.00	521.00	-1	386	-0.26%
2019/08/05	1	522.00	1	525.00	523.00	0	379	0.00%
2019/08/02	1	531.00	10	526.00	534.00	-9	378	-2.38%
2019/08/01	5	524.20	8	527.88	526.00	-3	370	-0.81%
2019/07/31	9	519.78	11	519.64	517.00	-2	373	-0.54%
2019/07/30	17	521.65	1	526.00	513.00	16	374	4.27%
2019/07/29	0	0.00	2	538.00	533.00	-2	372	-0.54%
2019/07/26	0	0.00	21	538.67	540.00	-21	387	-5.41%
2019/07/25	14	545.21	2	544.00	546.00	12	390	3.08%
2019/07/24	3	547.67	5	547.60	543.00	-2	395	-0.51%
2019/07/23	67	552.66	15	547.40	550.00	52	397	13.09%
2019/07/22	6	535.67	6	537.00	538.00	0	383	0.00%
2019/07/19	5	535.40	2	537.00	534.00	3	383	0.78%
2019/07/18	4	529.00	1	531.00	528.00	3	384	0.78%
2019/07/17	0	0.00	21	534.57	536.00	-21	392	-5.35%
2019/07/16	8	533.50	2	537.00	534.00	6	392	1.53%
2019/07/15	0	0.00	15	522.20	523.00	-15	385	-3.89%
2019/07/12	0	0.00	4	529.75	522.00	-4	386	-1.04%
2019/07/11	6	529.50	0	0.00	529.00	6	390	1.54%
2019/07/10	0	0.00	5	531.60	532.00	-5	389	-1.29%
2019/07/09	4	531.50	7	536.71	525.00	-3	392	-0.76%
2019/07/08	1	529.00	6	523.67	525.00	-5	395	-1.26%
2019/07/05	5	517.80	0	0.00	515.00	5	400	1.25%
2019/07/03	9	525.67	10	528.80	525.00	-1	419	-0.24%
2019/07/02	5	539.00	1	535.00	537.00	4	425	0.94%
2019/07/01	5	538.40	1	538.00	539.00	4	429	0.93%
2019/06/28	1	519.00	15	523.87	528.00	-14	432	-3.24%
2019/06/27	2	506.00	2	513.00	514.00	0	435	0.00%
2019/06/25	9	507.78	0	0.00	503.00	9	439	2.05%
2019/06/24	2	513.00	0	0.00	515.00	2	440	0.45%
2019/06/21	39	523.15	2	517.00	523.00	37	443	8.35%
2019/06/20	2	516.00	3	512.67	517.00	-1	442	-0.23%
2019/06/19	4	507.50	19	512.89	516.00	-15	445	-3.37%
2019/06/18	68	494.53	15	500.13	505.00	53	440	12.02%
2019/06/13	0	0.00	4	491.00	491.50	-4	472	-0.85%
2019/06/12	0	0.00	1	488.00	485.00	-1	487	-0.21%
2019/06/11	0	0.00	3	487.00	488.00	-3	497	-0.60%
2019/06/10	3	486.17	0	0.00	486.00	3	498	0.60%
2019/06/06	5	478.30	0	0.00	477.50	5	502	1.00%
2019/06/04	0	0.00	2	484.50	485.00	-2	510	-0.39%
2019/06/03	1	484.00	1	481.00	484.00	0	511	0.00%
2019/05/31	3	484.00	4	487.00	487.50	-1	515	-0.19%
2019/05/30	1	469.00	0	0.00	475.00	1	523	0.19%
2019/05/29	13	462.54	0	0.00	466.50	13	539	2.41%
2019/05/28	7	464.43	1	460.00	460.50	6	541	1.11%
2019/05/27	4	466.50	1	468.50	470.00	3	541	0.55%
2019/05/24	4	468.88	1	470.00	471.00	3	551	0.54%
2019/05/23	1	477.00	1	479.00	470.00	0	554	0.00%
2019/05/21	12	490.13	11	490.05	492.00	1	561	0.18%
2019/05/20	0	0.00	1	495.00	500.00	-1	565	-0.18%
2019/05/17	1	510.00	1	510.00	510.00	0	573	0.00%
2019/05/15	1	513.00	2	510.50	514.00	-1	635	-0.16%
2019/05/14	22	505.45	11	498.64	508.00	11	663	1.66%
2019/05/10	2	531.00	0	0.00	520.00	2	677	0.30%
2019/05/09	5	540.00	10	543.20	532.00	-5	678	-0.74%
2019/05/08	57	544.65	13	536.31	544.00	44	681	6.45%
2019/05/07	6	541.00	36	534.39	535.00	-30	682	-4.39%
2019/05/06	29	530.14	17	530.71	530.00	12	712	1.68%
2019/05/03	19	550.32	12	544.42	551.00	7	714	0.98%
2019/05/02	6	537.67	5	525.40	540.00	1	697	0.14%
2019/04/30	20	510.90	1	517.00	523.00	19	690	2.75%
2019/04/29	10	535.10	2	537.50	528.00	8	680	1.18%
2019/04/26	2	536.00	5	532.00	535.00	-3	674	-0.44%
2019/04/25	13	533.62	6	536.67	536.00	7	676	1.03%
2019/04/24	12	541.00	20	537.95	538.00	-8	681	-1.17%
2019/04/23	4	548.00	2	542.00	533.00	2	687	0.29%
2019/04/22	6	533.83	3	542.00	540.00	3	682	0.44%
2019/04/18	0	0.00	7	536.14	530.00	-7	694	-1.01%
2019/04/17	5	535.00	1	527.00	534.00	4	702	0.57%
2019/04/15	0	0.00	2	528.50	521.00	-2	705	-0.28%
2019/04/12	2	540.00	6	533.33	521.00	-4	703	-0.57%
2019/04/11	5	547.20	9	550.33	550.00	-4	698	-0.57%
2019/04/10	0	0.00	7	546.57	542.00	-7	709	-0.99%
2019/04/09	9	547.00	12	543.92	544.00	-3	704	-0.43%
2019/04/08	12	531.17	2	533.00	535.00	10	693	1.44%
2019/04/03	2	524.00	2	521.00	515.00	0	687	0.00%
2019/04/02	1	520.00	28	518.71	516.00	-27	687	-3.93%
2019/04/01	2	517.50	10	519.60	512.00	-8	680	-1.18%
2019/03/28	0	0.00	1	521.00	525.00	-1	669	-0.15%
2019/03/27	4	530.25	4	527.00	522.00	0	668	0.00%
2019/03/26	25	525.84	0	0.00	533.00	25	671	3.73%
2019/03/25	7	519.29	0	0.00	518.00	7	670	1.04%
2019/03/22	31	531.00	3	530.67	532.00	28	668	4.19%
2019/03/21	5	521.80	6	521.00	530.00	-1	668	-0.15%
2019/03/20	3	521.00	3	520.67	524.00	0	667	0.00%
2019/03/19	16	516.38	13	516.54	525.00	3	663	0.45%
2019/03/18	4	505.25	1	508.00	506.00	3	650	0.46%
2019/03/15	8	509.75	19	508.37	504.00	-11	641	-1.71%
2019/03/14	18	523.28	35	522.26	524.00	-17	629	-2.70%
2019/03/13	3	523.00	5	525.60	522.00	-2	635	-0.31%
2019/03/12	6	531.17	4	536.50	531.00	2	638	0.31%
2019/03/11	2	526.00	10	528.00	528.00	-8	647	-1.23%
2019/03/08	7	530.14	0	0.00	531.00	7	657	1.06%
2019/03/07	0	0.00	5	547.60	546.00	-5	656	-0.76%
2019/03/06	5	549.00	0	0.00	552.00	5	665	0.75%
2019/03/04	5	548.20	5	564.20	549.00	0	666	0.00%
2019/02/27	5	539.00	0	0.00	545.00	5	648	0.77%
2019/02/26	5	542.00	0	0.00	542.00	5	647	0.77%
2019/02/25	0	0.00	8	533.25	543.00	-8	650	-1.23%
2019/02/22	4	538.50	2	532.00	527.00	2	651	0.31%
2019/02/21	5	530.80	25	529.68	534.00	-20	643	-3.11%
2019/02/20	0	0.00	3	544.33	539.00	-3	649	-0.46%
2019/02/19	51	538.04	31	539.55	540.00	20	652	3.07%
2019/02/18	7	547.00	5	540.60	540.00	2	652	0.31%
2019/02/15	9	553.78	130	546.38	543.00	-121	647	-18.70%	大賣/鉅額交易
2019/02/14	0	0.00	8	533.88	523.00	-8	616	-1.30%
2019/02/13	29	532.10	11	535.64	531.00	18	609	2.96%
2019/02/12	5	511.40	4	510.75	510.00	1	582	0.17%
2019/02/11	5	516.80	13	509.54	508.00	-8	584	-1.37%
2019/01/30	10	495.05	0	0.00	500.00	10	583	1.72%
2019/01/29	0	0.00	6	487.17	489.00	-6	593	-1.01%
2019/01/28	8	486.25	7	486.14	485.00	1	596	0.17%
2019/01/25	11	500.18	20	511.78	480.00	-9	626	-1.44%
2019/01/24	6	497.42	8	498.00	490.50	-2	609	-0.33%
2019/01/23	0	0.00	20	484.93	487.00	-20	616	-3.25%
2019/01/18	2	486.00	0	0.00	491.50	2	643	0.31%
2019/01/17	3	484.33	4	493.75	484.00	-1	657	-0.15%
2019/01/16	2	497.50	8	498.06	494.00	-6	658	-0.91%
2019/01/15	5	489.80	18	489.78	495.00	-13	653	-1.99%
2019/01/14	1	475.50	0	0.00	475.00	1	650	0.15%
2019/01/11	4	476.25	17	477.68	475.00	-13	652	-1.99%
2019/01/10	1	483.00	2	486.00	486.00	-1	651	-0.15%
2019/01/09	42	474.24	3	474.50	474.00	39	655	5.95%
2019/01/07	15	456.97	0	0.00	454.00	15	667	2.25%
2019/01/04	2	442.50	1	431.50	447.00	1	686	0.15%
2019/01/03	5	439.80	1	437.50	442.00	4	703	0.57%
2019/01/02	1	446.00	8	454.00	453.00	-7	721	-0.97%
2018/12/28	13	431.46	17	433.41	430.00	-4	715	-0.56%
2018/12/27	0	0.00	8	437.88	442.00	-8	731	-1.09%
2018/12/26	1	423.00	13	430.00	423.00	-12	731	-1.64%
2018/12/25	0	0.00	5	421.00	429.00	-5	733	-0.68%
2018/12/20	5	446.80	27	446.20	445.50	-22	758	-2.90%
2018/12/19	0	0.00	72	452.01	452.00	-72	768	-9.37%
2018/12/18	2	451.50	10	447.95	445.50	-8	767	-1.04%
2018/12/17	2	456.50	0	0.00	453.00	2	773	0.26%
2018/12/14	0	0.00	2	466.00	466.00	-2	773	-0.26%
2018/12/13	0	0.00	2	458.50	464.00	-2	769	-0.26%
2018/12/12	5	460.40	5	453.00	451.00	0	771	0.00%
2018/12/11	5	442.80	0	0.00	441.00	5	767	0.65%
2018/12/10	10	445.30	0	0.00	443.00	10	771	1.30%
2018/12/07	19	468.63	0	0.00	466.00	19	771	2.46%
2018/12/06	128	462.20	2	468.75	466.00	126	766	16.43%	大買/鉅額交易
2018/12/05	2	470.50	3	472.83	465.00	-1	758	-0.13%
2018/12/04	5	473.90	8	510.00	465.00	-3	757	-0.40%
2018/12/03	2	495.25	12	478.04	498.00	-10	752	-1.33%
2018/11/30	8	458.00	3	458.83	457.50	5	739	0.68%
2018/11/29	2	461.00	31	464.82	464.00	-29	733	-3.95%
2018/11/28	3	451.67	40	451.03	457.00	-37	727	-5.08%
2018/11/27	1	440.00	14	433.57	433.00	-13	721	-1.80%
2018/11/26	1	421.00	0	0.00	421.00	1	715	0.14%
2018/11/23	2	415.00	0	0.00	413.50	2	714	0.28%
2018/11/21	0	0.00	11	425.91	427.00	-11	703	-1.56%
2018/11/20	2	401.50	5	404.00	404.00	-3	692	-0.43%
2018/11/19	4	390.75	9	407.00	409.00	-5	691	-0.72%
2018/11/16	5	404.70	42	404.31	402.50	-37	677	-5.46%
2018/11/15	10	405.20	12	411.63	412.00	-2	666	-0.30%
2018/11/14	13	420.15	0	0.00	418.00	13	665	1.95%
2018/11/13	8	412.94	5	408.60	412.00	3	660	0.45%
2018/11/12	18	452.17	28	450.07	443.00	-10	644	-1.55%
2018/11/09	0	0.00	2	465.00	468.50	-2	646	-0.31%
2018/11/08	0	0.00	21	467.19	463.00	-21	645	-3.25%
2018/11/07	13	450.54	8	454.75	453.50	5	636	0.79%
2018/11/06	7	448.00	7	457.86	452.50	0	628	0.00%
2018/11/05	3	446.00	0	0.00	449.00	3	617	0.49%
2018/11/02	9	458.00	78	462.62	463.50	-69	614	-11.23%
2018/11/01	5	417.80	9	428.22	438.00	-4	582	-0.69%
2018/10/31	12	414.17	2	420.50	410.00	10	565	1.77%
2018/10/30	6	389.08	5	400.60	402.00	1	558	0.18%
2018/10/29	20	381.80	7	391.79	394.00	13	572	2.27%
2018/10/26	92	394.26	31	391.48	390.00	61	566	10.76%
2018/10/25	21	396.19	20.8	391.04	388.00	0.2	557	0.03%
2018/10/24	0	0.00	7	418.57	415.00	-7	545	-1.28%
2018/10/23	1	411.00	1	413.00	406.00	0	543	0.00%
2018/10/22	5	409.30	2	414.50	413.00	3	546	0.55%
2018/10/19	9	401.22	5	413.50	418.00	4	546	0.73%
2018/10/18	2	407.50	0	0.00	410.50	2	549	0.36%
2018/10/17	2	405.50	3	417.00	408.50	-1	552	-0.18%
2018/10/16	18	390.44	18	394.22	393.00	0	544	0.00%
2018/10/15	20	398.23	30	400.07	400.00	-10	533	-1.87%
2018/10/12	2	386.00	31	378.24	403.00	-29	547	-5.30%
2018/10/11	0	0.00	111	366.22	370.00	-111	532	-20.85%	大賣/鉅額交易
2018/10/09	47	412.48	34	410.93	406.00	13	515	2.52%
2018/10/08	42	451.35	19	450.71	451.00	23	493	4.66%
2018/10/05	18	445.28	10	449.60	438.00	8	483	1.65%
2018/10/04	3	466.00	12	466.75	466.00	-9	470	-1.91%
2018/10/03	17	474.21	10	471.85	470.50	7	471	1.49%
2018/10/02	3	478.33	13	478.08	480.00	-10	470	-2.12%
2018/10/01	4	477.50	6	479.17	476.50	-2	474	-0.42%
2018/09/28	0	0.00	31	465.06	465.00	-31	478	-6.47%
2018/09/27	3	452.00	3	452.83	453.00	0	471	0.00%
2018/09/26	3	463.00	8	461.25	453.50	-5	470	-1.06%
2018/09/25	0	0.00	5	439.00	439.00	-5	462	-1.08%
2018/09/21	21	433.81	6	432.75	432.50	15	466	3.22%
2018/09/20	3	441.50	3	445.00	445.00	0	467	0.00%
2018/09/19	3	449.50	3	449.00	449.00	0	473	0.00%
2018/09/18	16	447.69	25	443.14	451.00	-9	488	-1.84%
2018/09/17	3	457.33	0	0.00	457.00	3	492	0.61%
2018/09/14	28	450.38	26	447.48	454.00	2	494	0.40%
2018/09/13	4	448.88	10	454.60	455.00	-6	496	-1.21%
2018/09/12	12	452.63	7	451.50	451.50	5	506	0.99%
2018/09/11	0	0.00	1	459.50	458.00	-1	515	-0.19%
2018/09/10	15	456.97	34	455.40	455.00	-19	512	-3.71%
2018/09/07	3	453.50	0	0.00	461.50	3	516	0.58%
2018/09/04	30	472.83	10	471.00	473.50	20	576	3.47%
2018/09/03	3	455.00	14	465.04	453.50	-11	583	-1.89%
2018/08/31	1	449.00	4	457.50	455.00	-3	580	-0.52%
2018/08/30	0	0.00	1	451.50	448.00	-1	584	-0.17%
2018/08/29	14	451.43	0	0.00	449.00	14	590	2.37%
2018/08/28	12	457.29	0	0.00	449.00	12	597	2.01%
2018/08/27	0	0.00	3	451.17	453.00	-3	604	-0.50%
2018/08/24	3	461.00	8	461.38	461.00	-5	607	-0.82%
2018/08/23	0	0.00	6	452.25	453.50	-6	610	-0.98%
2018/08/22	4	432.00	0	0.00	430.00	4	605	0.66%
2018/08/21	17	436.47	45	432.61	440.00	-28	607	-4.61%
2018/08/20	12	453.04	47	445.55	437.00	-35	604	-5.79%
2018/08/16	15	465.30	12	452.71	456.00	3	593	0.51%
2018/08/15	0	0.00	3	480.00	480.50	-3	591	-0.51%
2018/08/14	10	481.65	0	0.00	483.50	10	598	1.67%
2018/08/13	7	475.93	34	475.59	488.00	-27	604	-4.47%
2018/08/10	6	488.00	3	491.50	488.50	3	610	0.49%
2018/08/09	3	477.00	1	487.00	499.00	2	624	0.32%
2018/08/08	2	498.00	3	509.00	496.00	-1	621	-0.16%
2018/08/07	10	486.95	22	488.48	486.00	-12	618	-1.94%
2018/08/06	5	492.90	3	501.00	501.00	2	624	0.32%
2018/08/03	27	492.28	0	0.00	495.00	27	624	4.33%
2018/08/01	39	468.49	0	0.00	469.50	39	643	6.06%
2018/07/31	5	470.50	10	466.00	466.00	-5	677	-0.74%
2018/07/27	39	474.65	0	0.00	475.00	39	687	5.67%
2018/07/26	2	475.50	4	479.13	475.50	-2	689	-0.29%
2018/07/25	4	471.13	0	0.00	475.00	4	693	0.58%
2018/07/24	0	0.00	2	474.00	470.00	-2	695	-0.29%
2018/07/23	17	454.59	0	0.00	457.00	17	716	2.37%
2018/07/20	0	0.00	1	476.00	475.00	-1	729	-0.14%
2018/07/19	28	470.18	7	471.36	472.00	21	728	2.88%
2018/07/18	6	505.17	4	505.50	504.00	2	717	0.28%
2018/07/16	7	482.14	0	0.00	481.00	7	751	0.93%
2018/07/13	1	489.50	1	494.00	493.50	0	760	0.00%
2018/07/12	0	0.00	2	486.50	488.50	-2	777	-0.26%
2018/07/11	2	477.50	0	0.00	477.50	2	790	0.25%
2018/07/10	0	0.00	4	489.13	491.00	-4	791	-0.51%
2018/07/09	7	471.79	3	475.00	475.00	4	794	0.50%
2018/07/06	3	471.50	1	497.50	479.00	2	792	0.25%
2018/07/05	9	500.89	2	503.48	495.00	7	785	0.89%
2018/07/04	3	506.33	4	506.25	508.00	-1	791	-0.13%
2018/07/03	4	518.25	1	510.00	513.00	3	792	0.38%
2018/07/02	0	0.00	2	519.50	512.00	-2	794	-0.25%
2018/06/29	2	504.50	5	511.80	512.00	-3	789	-0.38%
2018/06/28	7	498.21	2	503.98	494.00	5	778	0.64%
2018/06/27	1	514.00	6	520.00	508.00	-5	773	-0.65%
2018/06/26	2	503.00	0	0.00	513.00	2	761	0.26%
2018/06/25	9	512.89	6	519.50	508.00	3	756	0.40%
2018/06/22	14	524.00	5	529.20	525.00	9	759	1.18%
2018/06/21	0	0.00	8	535.63	524.00	-8	756	-1.06%
2018/06/20	26	508.12	4	517.75	517.00	22	748	2.94%
2018/06/19	5	514.00	5	514.60	516.00	0	741	0.00%
2018/06/15	0	0.00	0.1	527.00	525.00	-0.1	739	-0.02%
2018/06/14	3.2	545.46	42	540.14	532.00	-38.9	732	-5.30%
2018/06/13	18	514.89	10	524.20	522.00	8	710	1.13%
2018/06/12	13	504.15	4	494.75	502.00	9	689	1.30%
2018/06/11	3	491.50	8	500.00	490.00	-5	688	-0.73%
2018/06/08	2	497.00	65	497.90	497.50	-63	687	-9.16%
2018/06/07	10	502.90	0	0.00	496.00	10	716	1.40%
2018/06/06	17	508.00	0	0.00	506.00	17	722	2.35%
2018/06/05	0	0.00	1	514.00	518.00	-1	726	-0.14%
2018/06/04	2	497.00	4	502.13	510.00	-2	742	-0.27%
2018/06/01	2	492.25	0.1	494.50	490.00	2	749	0.26%
2018/05/31	18	481.00	25	494.88	499.00	-7	752	-0.93%
2018/05/30	10	478.30	6	479.00	479.00	4	750	0.53%
2018/05/28	8	481.50	31	489.29	489.50	-23	768	-2.99%
2018/05/25	1	474.50	2	481.00	478.00	-1	767	-0.13%
2018/05/24	2	468.50	2	475.00	475.00	0	773	0.00%
2018/05/22	4	480.00	16	479.19	475.00	-12	767	-1.56%
2018/05/21	15	469.30	0	0.00	466.00	15	770	1.95%
2018/05/18	0	0.00	1	473.00	471.00	-1	771	-0.13%
2018/05/17	1	469.00	16	468.66	473.00	-15	788	-1.90%
2018/05/16	1	459.50	0	0.00	459.00	1	775	0.13%
2018/05/15	10	450.00	0	0.00	447.00	10	785	1.27%
2018/05/14	5	457.50	9	461.94	458.50	-4	809	-0.49%
2018/05/11	1	459.00	2	456.50	456.00	-1	805	-0.12%
2018/05/10	2	445.50	1	450.00	447.50	1	801	0.12%
2018/05/09	26	449.73	14	450.93	449.50	12	804	1.49%
2018/05/08	31	441.56	42	436.92	430.50	-11	776	-1.42%
2018/05/07	0	0.00	13	465.77	469.00	-13	746	-1.74%
2018/05/04	4	451.75	10	449.85	447.00	-6	768	-0.78%
2018/05/03	4	456.50	3	457.33	455.50	1	776	0.13%
2018/05/02	42	464.50	4	469.50	468.00	38	787	4.83%
2018/04/30	4	451.50	4	459.00	460.50	0	784	0.00%
2018/04/27	30.1	454.77	16	453.13	461.00	14.1	796	1.76%
2018/04/26	16	462.13	28	442.07	437.00	-12	774	-1.55%
2018/04/25	7	463.14	7	466.86	466.00	0	760	0.00%
2018/04/24	4	467.00	2	464.50	470.00	2	764	0.26%
2018/04/23	5	476.00	4	476.25	468.00	1	755	0.13%
2018/04/20	20	460.30	41	460.52	460.00	-21	741	-2.83%
2018/04/19	10	494.80	5	490.00	490.00	5	730	0.68%
2018/04/18	73	496.14	96	497.91	496.00	-23	724	-3.18%
2018/04/17	13	520.54	15	516.07	505.00	-2	710	-0.28%
2018/04/16	10	538.00	0	0.00	538.00	10	707	1.41%
2018/04/12	4	531.75	0	0.00	535.00	4	707	0.57%
2018/04/11	10	541.20	0	0.00	535.00	10	709	1.41%
2018/04/10	8	548.38	17	558.18	545.00	-9	737	-1.22%
2018/04/09	10	549.70	25	550.56	550.00	-15	739	-2.03%
2018/04/03	17	562.53	0	0.00	551.00	17	751	2.26%
2018/04/02	27	570.33	0	0.00	567.00	27	754	3.58%
2018/03/31	4	574.50	0	0.00	580.00	4	757	0.53%
2018/03/30	7	577.14	0	0.00	577.00	7	762	0.92%
2018/03/29	3	569.00	2	568.00	568.00	1	768	0.13%
2018/03/28	4	576.00	0	0.00	574.00	4	776	0.52%
2018/03/27	4	589.50	27	588.48	580.00	-23	773	-2.97%
2018/03/26	2	562.50	2	573.50	578.00	0	769	0.00%
2018/03/23	2	565.00	0	0.00	568.00	2	774	0.26%
2018/03/22	12	581.58	0	0.00	580.00	12	774	1.55%
2018/03/19	4	584.75	0	0.00	590.00	4	803	0.50%
2018/03/16	7	593.14	0	0.00	594.00	7	807	0.87%
2018/03/15	11	591.09	3	594.33	600.00	8	843	0.95%
2018/03/14	4	582.00	0	0.00	582.00	4	844	0.47%
2018/03/13	30	599.27	32	597.38	591.00	-2	861	-0.23%
2018/03/12	12	567.42	7	576.14	566.00	5	863	0.58%
2018/03/09	6	570.00	0	0.00	570.00	6	866	0.69%
2018/03/08	16	568.19	9	568.00	573.00	7	863	0.81%
2018/03/07	3	541.67	3	545.67	541.00	0	847	0.00%
2018/03/06	1	523.00	7	520.00	523.00	-6	840	-0.71%
2018/03/05	16	514.63	0	0.00	512.00	16	842	1.90%
2018/03/02	38	520.29	9	519.00	511.00	29	853	3.40%
2018/02/21	2	556.50	3	556.00	555.00	-1	863	-0.12%
2018/02/12	3	541.00	2	537.00	537.00	1	869	0.12%
2018/02/09	24	529.00	3	482.00	527.00	21	894	2.35%
2018/02/08	0	0.00	9	539.56	535.00	-9	872	-1.03%
2018/02/07	0	0.00	30	547.13	552.00	-30	878	-3.42%
2018/02/06	18	527.00	65	529.15	526.00	-47	885	-5.31%
2018/02/02	1	592.00	1	596.00	590.00	0	881	0.00%
2018/02/01	1	597.00	0	0.00	596.00	1	903	0.11%
2018/01/31	9	600.67	0	0.00	610.00	9	916	0.98%
2018/01/30	2	612.50	20	613.35	601.00	-18	954	-1.89%
2018/01/29	30	615.93	6	615.00	620.00	24	979	2.45%
2018/01/26	5	589.60	1	585.00	591.00	4	1,011	0.40%
2018/01/25	2	590.50	40	597.68	581.00	-38	1,010	-3.76%
2018/01/23	22	597.00	11	600.18	588.00	11	1,034	1.06%
2018/01/22	5	587.00	0	0.00	584.00	5	1,019	0.49%
2018/01/19	20	580.80	4	581.75	580.00	16	1,025	1.56%
2018/01/18	2	587.00	0	0.00	580.00	2	1,032	0.19%
2018/01/17	0	0.00	2	584.00	575.00	-2	1,064	-0.19%
2018/01/16	0	0.00	15	579.53	577.00	-15	1,061	-1.41%
2018/01/15	8	596.75	0	0.00	592.00	8	1,056	0.76%
2018/01/10	0	0.00	23	563.78	568.00	-23	1,076	-2.14%
2018/01/05	50	606.04	0	0.00	603.00	50	1,082	4.62%
2018/01/04	55	619.45	1	629.00	620.00	54	1,078	5.01%
2018/01/02	1	593.00	0	0.00	578.00	1	1,089	0.09%