祥碩 (5269)-國票-敦北法人券商分點個股進出

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

祥碩

(5269)

可現股當沖

股價
2075
漲跌
▲185
漲幅
+9.79%
成交量
2,829張
產業
上市半導體類股
498人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

祥碩 (5269)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/12/17	28	1994.64	29.2	1986.29	2075.00	-1.2	1,089	-0.11%
2024/12/16	5	1925.00	0.3	1925.00	1890.00	4.7	1,050	0.45%
2024/12/13	1	1905.00	1	1925.00	1925.00	0	1,040	0.00%
2024/12/12	23	1968.04	11	1944.55	1905.00	12	1,031	1.16%
2024/12/11	2	1842.50	5	1850.00	1870.00	-3	1,007	-0.30%
2024/12/10	12	1855.42	7	1893.57	1850.00	5	1,002	0.50%
2024/12/09	13	1866.54	10	1817.50	1885.00	3	994	0.30%
2024/12/05	4	1831.25	7	1854.29	1885.00	-3	1,001	-0.30%
2024/12/04	1	1725.00	1	1719.71	1735.00	0	960	0.00%
2024/12/03	2	1607.50	2	1610.04	1645.00	0	964	0.00%
2024/12/02	0	1600.00	0.1	1620.00	1595.00	-0.1	973	-0.01%
2024/11/29	1	1560.00	1	1585.00	1615.00	0	970	0.00%
2024/11/28	2	1550.00	52	1540.96	1560.00	-50	977	-5.12%
2024/11/27	4	1662.50	3	1640.06	1600.00	1	965	0.10%
2024/11/26	3	1633.31	10	1625.00	1635.00	-7	955	-0.73%
2024/11/25	4	1685.00	33	1698.79	1685.00	-29	953	-3.05%
2024/11/22	6	1671.62	2	1640.00	1640.00	4	959	0.42%
2024/11/21	11	1688.64	6	1696.70	1680.00	5	965	0.52%
2024/11/20	2	1650.00	2	1667.50	1630.00	0	960	0.00%
2024/11/19	0	0.00	1	1630.00	1620.00	-1	961	-0.10%
2024/11/18	4	1611.25	89	1614.94	1600.00	-85	974	-8.72%
2024/11/15	2	1672.35	2	1687.53	1655.00	0	991	0.00%
2024/11/14	2	1647.48	1	1640.00	1650.00	1	1,015	0.10%
2024/11/13	0	1725.00	16	1711.88	1710.00	-16	1,006	-1.59%
2024/11/12	221	1785.16	252	1766.47	1720.00	-31	1,013	-3.06%	大買/大賣/
2024/11/11	35.1	1781.78	1	1800.00	1795.00	34.1	993	3.43%
2024/11/08	30	1814.17	2	1819.96	1785.00	28	1,005	2.79%
2024/11/07	7	1788.57	46	1788.37	1795.00	-39	1,002	-3.89%
2024/11/06	0	0.00	1	1675.00	1675.00	-1	991	-0.10%
2024/11/05	13	1668.85	5	1667.00	1650.00	8	1,001	0.80%
2024/11/04	1	1610.00	2	1627.33	1630.00	-1	1,016	-0.10%
2024/11/01	2	1574.80	1	1580.00	1600.00	1	1,016	0.10%
2024/10/30	6	1655.83	2	1655.00	1630.00	4	1,020	0.39%
2024/10/28	2	1652.50	24	1646.88	1645.00	-22	1,027	-2.14%
2024/10/25	10	1664.50	5	1660.00	1680.00	5	1,025	0.49%
2024/10/24	22	1703.41	3	1715.00	1695.00	19	1,021	1.86%
2024/10/23	1	1750.00	65	1701.62	1710.00	-64	1,027	-6.23%
2024/10/22	3	1711.67	3	1718.33	1740.00	0	1,026	0.00%
2024/10/21	3	1648.33	7	1607.86	1655.00	-4	1,014	-0.39%
2024/10/18	5	1580.00	46.9	1546.14	1505.00	-41.9	1,002	-4.18%
2024/10/17	1	1615.00	0	0.00	1585.00	1	1,001	0.10%
2024/10/16	0	0.00	11	1606.36	1625.00	-11	1,004	-1.10%
2024/10/15	1	1665.00	5	1614.00	1610.00	-4	1,005	-0.40%
2024/10/14	7	1637.86	55	1651.91	1660.00	-48	999	-4.80%
2024/10/11	4	1571.88	1	1580.00	1565.00	3	985	0.30%
2024/10/09	2	1552.46	0	0.00	1540.00	2	989	0.20%
2024/10/08	1	1575.00	1	1535.00	1575.00	0	992	0.00%
2024/10/07	2	1575.00	10	1565.00	1580.00	-8	996	-0.80%
2024/10/04	0	0.00	52	1591.83	1575.00	-52	1,011	-5.14%
2024/10/01	1	1565.00	23	1582.25	1580.00	-22	1,014	-2.17%
2024/09/30	3	1666.67	33	1630.46	1615.00	-30	1,032	-2.90%
2024/09/27	0	0.00	1	1700.00	1710.00	-1	1,034	-0.10%
2024/09/26	77	1646.43	2	1657.50	1685.00	75	1,028	7.29%
2024/09/25	3	1626.67	11	1584.09	1630.00	-8	1,016	-0.79%
2024/09/24	11	1541.82	207	1515.56	1520.00	-196	1,005	-19.50%	大賣/鉅額交易
2024/09/23	0	0.00	41	1478.42	1490.00	-41	996	-4.12%
2024/09/20	0	0.00	5	1497.00	1480.00	-5	1,006	-0.50%
2024/09/19	3	1551.67	3	1538.33	1550.00	0	1,003	0.00%
2024/09/18	1	1485.00	1	1495.00	1475.00	0	1,013	0.00%
2024/09/13	2	1575.00	1	1570.00	1570.00	1	1,038	0.10%
2024/09/12	4	1580.00	5	1590.00	1585.00	-1	1,061	-0.09%
2024/09/10	14	1498.57	4	1516.25	1500.00	10	1,073	0.93%
2024/09/09	2	1480.00	2	1475.00	1470.00	0	1,088	0.00%
2024/09/06	2	1530.00	15	1502.67	1480.00	-13	1,090	-1.19%
2024/09/05	0	0.00	32	1555.94	1555.00	-32	1,076	-2.97%
2024/09/03	17	1783.82	10	1761.00	1730.00	7	1,056	0.66%
2024/08/30	1	1770.00	1	1805.00	1770.00	0	1,048	0.00%
2024/08/29	2	1760.00	1	1760.00	1750.00	1	1,043	0.10%
2024/08/28	6	1731.67	0	0.00	1725.00	6	1,047	0.57%
2024/08/26	40	1751.13	1	1715.00	1730.00	39	1,061	3.67%
2024/08/23	5	1743.00	5	1708.00	1750.00	0	1,081	0.00%
2024/08/22	2	1645.00	3	1661.67	1645.00	-1	1,087	-0.09%
2024/08/21	1	1700.00	1	1715.00	1645.00	0	1,082	0.00%
2024/08/20	3	1706.67	3	1710.00	1715.00	0	1,079	0.00%
2024/08/19	3	1611.67	3.7	1627.70	1650.00	-0.7	1,064	-0.07%
2024/08/16	3.7	1606.10	3.1	1566.56	1610.00	0.6	1,043	0.06%
2024/08/15	1	1485.00	1	1480.00	1480.00	0	1,008	0.00%
2024/08/13	2	1512.50	1	1515.00	1525.00	1	991	0.10%
2024/08/12	9	1527.78	4	1525.00	1540.00	5	994	0.50%
2024/08/09	11	1463.64	1	1455.00	1485.00	10	988	1.01%
2024/08/08	1	1425.00	0.5	1435.91	1380.00	0.5	990	0.05%
2024/08/07	3.5	1499.21	42	1487.50	1500.00	-38.5	975	-3.95%
2024/08/06	10	1366.00	13	1353.08	1380.00	-3	973	-0.31%
2024/08/05	6	1360.00	0	0.00	1360.00	6	963	0.62%
2024/08/02	0	1520.00	0	0.00	1510.00	0	967	0.00%
2024/07/30	42.6	1619.33	0	0.00	1640.00	42.6	971	4.38%
2024/07/26	1	1590.00	3.5	1593.29	1615.00	-2.5	971	-0.26%
2024/07/23	1	1723.40	41	1673.42	1660.00	-40	964	-4.14%
2024/07/22	11	1726.80	11	1637.27	1665.00	0	967	0.00%
2024/07/19	1	1835.00	1	1840.00	1790.00	0	960	0.00%
2024/07/18	57	1822.63	8	1828.13	1825.00	49	967	5.07%
2024/07/17	1	1905.00	1	1925.00	1875.00	0	963	0.00%
2024/07/16	1	1845.00	2	1872.50	1890.00	-1	969	-0.10%
2024/07/15	3.1	1865.00	3	1873.33	1860.00	0.1	975	0.01%
2024/07/12	55.1	1966.03	2	2004.75	1900.00	53.1	972	5.46%
2024/07/11	18	1987.50	33	1949.85	2020.00	-15	966	-1.55%
2024/07/10	0	1945.00	0	0.00	1930.00	0	959	0.00%
2024/07/09	62	1925.32	2	1930.00	1935.00	60	958	6.26%
2024/07/08	1	1910.00	2.1	1949.41	1895.00	-1.1	964	-0.11%
2024/07/04	1.1	2006.82	7	2010.00	2000.00	-5.9	959	-0.62%
2024/07/01	19	2169.47	0	2170.00	2170.00	19	943	2.01%
2024/06/28	1	2255.00	0	0.00	2240.00	1	956	0.10%
2024/06/26	1	2170.00	1.1	2195.24	2220.00	-0.1	973	-0.01%
2024/06/25	0.1	2055.00	2	2050.00	2090.00	-2	972	-0.20%
2024/06/24	0	0.00	0	2070.00	2050.00	0	979	0.00%
2024/06/21	0	0.00	19	2239.47	2190.00	-19	989	-1.92%
2024/06/20	3	2336.67	1	2400.00	2310.00	2	998	0.20%
2024/06/19	46	2307.83	3.1	2356.77	2365.00	42.9	982	4.37%
2024/06/18	4	2240.00	3	2258.12	2250.00	1	959	0.10%
2024/06/14	86	2189.96	2	2170.00	2210.00	84	944	8.89%
2024/06/12	2	2032.50	1	2050.00	2000.00	1	917	0.11%
2024/06/11	14	2046.43	3	2046.67	2045.00	11	918	1.20%
2024/06/06	5	2058.00	4	2060.00	2025.00	1	926	0.11%
2024/06/05	15	1995.33	0	0.00	1995.00	15	930	1.61%
2024/06/04	15	2005.33	0	0.00	1980.00	15	938	1.60%
2024/06/03	3	2075.00	3	2078.33	2065.00	0	945	0.00%
2024/05/31	15	2024.33	0	0.00	2000.00	15	940	1.59%
2024/05/29	1	2125.00	1	2155.00	2085.00	0	938	0.00%
2024/05/28	108	2092.23	1	2055.00	2125.00	107	915	11.68%	大買/鉅額交易
2024/05/27	7	2001.43	0	0.00	1960.00	7	906	0.77%
2024/05/24	2	1957.50	2	1967.50	1960.00	0	925	0.00%
2024/05/23	12	1880.83	2.1	1882.25	1900.00	9.9	922	1.07%
2024/05/22	27	1880.74	0	0.00	1870.00	27	943	2.86%
2024/05/21	20	1877.00	0	0.00	1870.00	20	960	2.08%
2024/05/16	15	1952.99	2	1952.50	1950.00	13	1,038	1.25%
2024/05/15	0	0.00	1	1935.00	1925.00	-1	1,053	-0.09%
2024/05/14	5	1982.00	6	1930.00	1970.00	-1	1,063	-0.09%
2024/05/10	51	1860.10	1	1915.00	1860.00	50	1,071	4.67%
2024/05/09	34.1	1846.58	62	1839.11	1820.00	-27.9	1,084	-2.57%
2024/05/08	17	1916.47	4	1891.25	1910.00	13	1,089	1.19%
2024/05/03	65	2054.92	0	0.00	2035.00	65	1,099	5.91%
2024/05/02	1	1955.00	1	1965.00	1980.00	0	1,105	0.00%
2024/04/30	1.1	1939.55	1	1950.00	1950.00	0.1	1,116	0.01%
2024/04/29	0	0.00	39	1940.51	1945.00	-39	1,150	-3.39%
2024/04/25	1	1870.00	19	1856.84	1835.00	-18	1,190	-1.51%
2024/04/24	3.1	1945.08	2	1954.99	1960.00	1	1,180	0.09%
2024/04/23	0	1815.00	30	1808.67	1815.00	-30	1,182	-2.54%
2024/04/22	0	0.00	32	1826.34	1815.00	-32	1,184	-2.70%
2024/04/18	1	2075.00	0	0.00	2045.00	1	1,193	0.08%
2024/04/15	0	0.00	0	2210.00	2195.00	0	1,228	0.00%
2024/04/12	1.1	2283.64	1	2275.00	2245.00	0.1	1,236	0.01%
2024/04/11	1	2395.00	2	2385.00	2335.00	-1	1,255	-0.08%
2024/04/10	2	2295.00	1	2310.00	2315.00	1	1,253	0.08%
2024/04/08	0	0.00	0.1	2500.00	2515.00	-0.1	1,254	-0.01%
2024/04/03	1	2485.00	1	2535.00	2550.00	0	1,251	0.00%
2024/04/02	157	2514.08	3	2510.03	2535.00	154	1,255	12.27%	大買/鉅額交易
2024/04/01	1	2400.00	4	2407.50	2465.00	-3	1,251	-0.24%
2024/03/29	7	2394.29	7	2400.00	2395.00	0	1,253	0.00%
2024/03/28	69	2290.43	4	2276.25	2310.00	65	1,236	5.26%
2024/03/27	5	2356.00	3	2351.67	2230.00	2	1,241	0.16%
2024/03/26	1	2285.00	0	0.00	2295.00	1	1,233	0.08%
2024/03/25	59.5	2391.88	5	2340.00	2325.00	54.5	1,218	4.47%
2024/03/20	0	0.00	2	2250.00	2200.00	-2	1,208	-0.17%
2024/03/19	6	2308.33	0	0.00	2235.00	6	1,223	0.49%
2024/03/14	1	2280.00	0	0.00	2260.00	1	1,266	0.08%
2024/03/11	88.8	2257.51	0	0.00	2290.00	88.8	1,294	6.86%
2024/03/08	0	0.00	11	2200.00	2190.00	-11	1,291	-0.85%
2024/03/05	1	2390.00	2	2407.50	2425.00	-1	1,319	-0.08%
2024/03/04	21	2366.68	1	2290.00	2390.00	20	1,333	1.50%
2024/03/01	1	2380.00	0	0.00	2375.00	1	1,334	0.07%
2024/02/29	7	2356.43	2.3	2332.17	2355.00	4.7	1,330	0.35%
2024/02/27	2	2342.50	2	2337.50	2250.00	0	1,327	0.00%
2024/02/23	4	2266.25	5.3	2248.45	2280.00	-1.3	1,314	-0.10%
2024/02/22	1	2110.00	1.1	2130.46	2165.00	-0.1	1,296	-0.01%
2024/02/21	14	2086.79	0	0.00	2065.00	14	1,286	1.09%
2024/02/20	102	2126.42	14.1	2081.77	2140.00	87.9	1,287	6.83%	大買/
2024/02/19	11	1958.18	17.2	1961.28	2005.00	-6.2	1,260	-0.49%
2024/02/16	16.1	1904.13	2	1927.50	1885.00	14.1	1,246	1.13%
2024/02/15	80	1968.88	5	1947.00	1985.00	75	1,257	5.96%
2024/02/02	11.2	1953.64	15	1966.33	1940.00	-3.8	1,257	-0.30%
2024/02/01	6	1927.50	10.1	1914.11	1940.00	-4.1	1,267	-0.32%
2024/01/31	20	1856.00	1	1865.00	1860.00	19	1,255	1.51%
2024/01/30	3	1880.00	2	1877.50	1895.00	1	1,254	0.08%
2024/01/29	0	0.00	14	1842.86	1835.00	-14	1,254	-1.12%
2024/01/26	2.1	1820.24	80	1795.00	1810.00	-77.9	1,273	-6.12%
2024/01/25	4.1	1846.46	4	1851.25	1820.00	0.1	1,275	0.01%
2024/01/24	2	1885.00	6	1850.00	1825.00	-4	1,275	-0.31%
2024/01/23	62	1931.69	1	1895.00	1895.00	61	1,281	4.76%
2024/01/22	72.2	1879.06	21	1884.52	1925.00	51.2	1,280	4.00%
2024/01/19	6	1955.00	7	1950.71	1920.00	-1	1,249	-0.08%
2024/01/18	0.2	1882.92	25	1859.20	1885.00	-24.8	1,260	-1.97%
2024/01/17	1	1880.00	41	1871.22	1870.00	-40	1,302	-3.07%
2024/01/16	2	1897.50	17.6	1890.45	1865.00	-15.6	1,311	-1.19%
2024/01/15	16	1944.06	20	1914.50	1955.00	-4	1,314	-0.30%
2024/01/12	1	1835.00	1.5	1838.33	1840.00	-0.5	1,325	-0.04%
2024/01/11	117.5	1915.53	61	1917.87	1910.00	56.5	1,323	4.27%	大買/
2024/01/10	4	1867.50	4	1882.50	1910.00	0	1,318	0.00%
2024/01/09	7	1835.71	17	1797.35	1860.00	-10	1,309	-0.76%
2024/01/08	0.1	1765.00	0	0.00	1775.00	0.1	1,298	0.01%
2024/01/05	16	1707.81	6	1734.17	1730.00	10	1,298	0.77%
2024/01/04	4	1666.25	20	1684.00	1650.00	-16	1,282	-1.25%
2024/01/03	0.1	1669.52	40	1661.50	1660.00	-39.9	1,291	-3.09%
2024/01/02	9.1	1767.14	6	1771.67	1745.00	3.1	1,287	0.24%
2023/12/29	1	1795.00	1	1775.00	1815.00	0	1,316	0.00%
2023/12/28	2	1805.00	2	1815.00	1795.00	0	1,342	0.00%
2023/12/27	4	1796.25	3.1	1808.39	1810.00	0.9	1,348	0.07%
2023/12/26	2	1785.00	2	1795.00	1785.00	0	1,349	0.00%
2023/12/25	2.1	1761.19	5.3	1767.36	1755.00	-3.2	1,347	-0.24%
2023/12/22	3.1	1734.84	3	1725.00	1740.00	0.1	1,344	0.00%
2023/12/21	9	1662.78	30	1663.50	1680.00	-21	1,334	-1.57%
2023/12/20	30	1633.33	1	1630.00	1630.00	29	1,345	2.16%
2023/12/19	1	1640.00	1	1650.00	1645.00	0	1,361	0.00%
2023/12/18	11	1645.46	1	1640.00	1640.00	10	1,377	0.73%
2023/12/15	0.1	1660.00	0	0.00	1635.00	0.1	1,392	0.01%
2023/12/14	2	1707.50	1.6	1686.77	1685.00	0.5	1,409	0.03%
2023/12/13	23.1	1701.26	28.1	1702.97	1725.00	-5.1	1,426	-0.35%
2023/12/12	11	1588.64	3	1595.00	1590.00	8	1,424	0.56%
2023/12/08	3	1578.33	7.1	1574.23	1570.00	-4.1	1,432	-0.29%
2023/12/07	119	1481.72	10	1449.00	1505.00	109	1,403	7.76%	大買/鉅額交易
2023/12/06	5	1473.00	5	1472.00	1470.00	0	1,392	0.00%
2023/12/05	2	1442.50	2	1435.00	1435.00	0	1,394	0.00%
2023/12/04	11	1509.55	1	1505.00	1470.00	10	1,394	0.72%
2023/12/01	6	1509.17	57	1500.61	1515.00	-51	1,383	-3.69%
2023/11/30	1.2	1461.52	0	0.00	1440.00	1.2	1,364	0.08%
2023/11/29	3.4	1499.12	73	1463.29	1455.00	-69.6	1,355	-5.13%
2023/11/28	20.2	1473.66	5	1484.00	1490.00	15.2	1,342	1.13%
2023/11/27	2	1427.50	2	1440.00	1425.00	0	1,333	0.00%
2023/11/24	3	1485.00	3	1493.33	1450.00	0	1,337	0.00%
2023/11/23	4.1	1521.83	18	1513.33	1505.00	-13.9	1,349	-1.03%
2023/11/22	11.1	1480.09	19	1495.26	1495.00	-7.9	1,346	-0.59%
2023/11/21	1	1485.00	1	1495.00	1495.00	0	1,341	0.00%
2023/11/20	6	1515.83	4	1523.75	1490.00	2	1,337	0.15%
2023/11/17	4	1538.75	2	1557.50	1525.00	2	1,325	0.15%
2023/11/16	4	1506.27	5	1513.03	1550.00	-1	1,314	-0.08%
2023/11/15	92	1586.52	51.1	1532.36	1500.00	40.9	1,301	3.14%
2023/11/14	2	1480.00	34	1498.53	1540.00	-32	1,279	-2.50%
2023/11/13	0	0.00	0.1	1450.00	1445.00	-0.1	1,246	-0.01%
2023/11/10	0.2	1370.00	0	0.00	1390.00	0.2	1,228	0.02%
2023/11/09	30	1397.17	4	1382.50	1360.00	26	1,218	2.13%
2023/11/08	5	1365.00	0	0.00	1370.00	5	1,191	0.42%
2023/11/07	12.3	1339.35	2	1345.00	1350.00	10.3	1,195	0.86%
2023/11/06	3.1	1311.45	1	1310.03	1310.00	2.1	1,198	0.18%
2023/11/03	1.1	1272.73	20	1262.75	1235.00	-18.9	1,179	-1.60%
2023/11/02	11.2	1347.77	35	1331.71	1315.00	-23.8	1,155	-2.06%
2023/11/01	1.2	1323.75	22	1313.18	1310.00	-20.8	1,137	-1.83%
2023/10/31	14	1368.57	3	1345.00	1315.00	11	1,125	0.98%
2023/10/30	3.1	1375.81	3	1348.33	1345.00	0.1	1,110	0.01%
2023/10/27	2	1277.50	0	0.00	1270.00	2	1,077	0.19%
2023/10/26	1	1250.03	1	1259.85	1240.00	0	1,071	0.00%
2023/10/25	33	1344.70	4	1363.91	1325.00	29	1,055	2.75%
2023/10/24	0	0.00	13	1261.15	1270.00	-13	1,018	-1.28%
2023/10/23	0	1265.00	50	1231.70	1210.00	-50	1,010	-4.95%
2023/10/20	2	1250.05	2	1262.50	1265.00	0	1,006	0.00%
2023/10/18	4	1225.00	3	1231.67	1210.00	1	993	0.10%
2023/10/17	1	1235.00	1	1240.00	1200.00	0	992	0.00%
2023/10/12	1	1285.00	0	0.00	1250.00	1	990	0.10%
2023/10/11	1	1275.00	2	1280.00	1280.00	-1	980	-0.10%
2023/10/06	23	1252.61	12	1256.67	1250.00	11	975	1.13%
2023/10/05	11	1284.09	4	1273.75	1290.00	7	977	0.72%
2023/10/04	0	0.00	1	1200.00	1235.00	-1	948	-0.11%
2023/10/03	2	1160.05	72	1155.63	1165.00	-70	924	-7.57%
2023/10/02	0	0.00	2	1182.50	1135.00	-2	912	-0.22%
2023/09/28	1	1180.00	1	1185.00	1155.00	0	899	0.00%
2023/09/26	2	1170.00	23	1168.91	1160.00	-21	898	-2.34%
2023/09/25	5	1208.00	3	1165.00	1200.00	2	892	0.22%
2023/09/22	6	1145.03	7	1160.71	1185.00	-1	878	-0.11%
2023/09/21	8	1131.25	1	1125.00	1115.00	7	861	0.81%
2023/09/20	2	1210.00	4	1170.00	1165.00	-2	851	-0.23%
2023/09/19	4	1243.75	2.2	1235.91	1235.00	1.8	851	0.21%
2023/09/18	31.2	1289.36	7.2	1207.50	1265.00	24	834	2.88%
2023/09/15	13.6	1205.10	29	1209.83	1200.00	-15.4	801	-1.92%
2023/09/14	22	1097.96	12	1100.42	1105.00	10	770	1.30%
2023/09/13	27	1040.37	2	1042.50	1045.00	25	757	3.30%
2023/09/11	1	1040.00	1	1045.00	1005.00	0	758	0.00%
2023/09/08	21	1016.43	2	1035.00	1035.00	19	756	2.51%
2023/09/07	3	1038.33	3	1033.33	1030.00	0	760	0.00%
2023/09/06	0	0.00	3	1035.01	1025.00	-3	755	-0.40%
2023/09/05	27	1034.44	4	1026.25	1030.00	23	753	3.05%
2023/09/04	1	973.00	1	979.00	984.00	0	743	0.00%
2023/09/01	1	986.00	1	985.02	981.00	0	747	0.00%
2023/08/31	5	980.80	6	981.67	983.00	-1	743	-0.13%
2023/08/30	2	981.99	1	994.00	965.00	1	738	0.14%
2023/08/29	60	977.27	0	0.00	968.00	60	731	8.21%
2023/08/28	1	921.00	2	929.50	934.00	-1	713	-0.14%
2023/08/24	0	923.00	0	0.00	918.00	0	736	0.00%
2023/08/17	0	0.00	0	897.00	902.00	0	789	0.00%
2023/08/16	0	880.00	0	0.00	878.00	0	796	0.00%
2023/08/15	3	870.00	3	866.68	872.00	0	809	0.00%
2023/08/14	0	0.00	0	852.50	850.00	0	819	0.00%
2023/08/11	1	845.99	1	856.00	848.00	0	834	0.00%
2023/08/02	1	984.00	1	953.00	953.00	0	874	0.00%
2023/08/01	0	0.00	3	972.00	957.00	-3	870	-0.34%
2023/07/31	13	993.23	1	994.00	983.00	12	878	1.37%
2023/07/28	1	990.99	1	995.00	995.00	0	875	0.00%
2023/07/25	3	1012.32	3	996.33	990.00	0	859	0.00%
2023/07/20	2	996.00	0	0.00	985.00	2	850	0.24%
2023/07/19	2	1035.00	2	1080.00	1035.00	0	843	0.00%
2023/07/18	0	0.00	0	1010.00	1005.00	0	834	0.00%
2023/07/17	3	1005.00	0	0.00	995.00	3	835	0.36%
2023/07/14	1	996.00	1	1005.00	1005.00	0	841	0.00%
2023/07/12	0	1005.00	0	0.00	998.00	0	832	0.00%
2023/07/10	2	1090.00	2	1060.00	1060.00	0	830	0.00%
2023/07/07	0	0.00	1	1065.00	1065.00	-1	836	-0.12%
2023/07/05	28	1071.07	2	1070.00	1070.00	26	865	3.00%
2023/07/04	1	1070.00	1	1070.00	1070.00	0	871	0.00%
2023/06/30	8	1052.50	0	0.00	1055.00	8	892	0.90%
2023/06/27	12	1033.33	0.2	1025.00	1020.00	11.8	901	1.31%
2023/06/21	1	1145.00	142	1140.21	1135.00	-141	887	-15.89%	大賣/鉅額交易
2023/06/20	23	1164.13	1	1155.00	1170.00	22	892	2.47%
2023/06/16	0	0.00	9	1232.22	1215.00	-9	909	-0.99%
2023/06/15	0	1220.00	0	0.00	1230.00	0	923	0.00%
2023/06/14	2	1240.00	2	1242.50	1245.00	0	954	0.00%
2023/06/13	15	1211.33	2	1210.00	1225.00	13	974	1.33%
2023/06/12	11	1149.09	2	1147.50	1150.00	9	982	0.92%
2023/06/09	0	0.00	2	1140.00	1125.00	-2	997	-0.20%
2023/06/07	2	1190.00	2	1185.00	1185.00	0	1,066	0.00%
2023/06/06	1	1160.00	1	1165.00	1170.00	0	1,093	0.00%
2023/06/02	2	1180.00	11	1178.18	1180.00	-9	1,097	-0.82%
2023/06/01	0.1	1155.00	97	1154.28	1155.00	-97	1,098	-8.83%
2023/05/31	2	1172.50	1	1170.00	1175.00	1	1,103	0.09%
2023/05/30	2.1	1216.46	60	1200.92	1170.00	-58	1,091	-5.31%
2023/05/29	62	1308.07	2	1295.00	1300.00	60	1,073	5.59%
2023/05/25	0	0.00	14	1225.00	1225.00	-14	1,088	-1.29%
2023/05/24	1.1	1235.46	1	1250.00	1245.00	0.1	1,092	0.01%
2023/05/23	8	1290.00	1	1310.00	1280.00	7	1,112	0.63%
2023/05/22	15	1258.33	0	1255.00	1250.00	15	1,107	1.35%
2023/05/19	2	1222.50	4	1232.50	1230.00	-2	1,100	-0.18%
2023/05/18	1	1190.00	8	1211.25	1180.00	-7	1,090	-0.64%
2023/05/17	8	1185.00	0	0.00	1175.00	8	1,080	0.74%
2023/05/16	1	1220.00	1	1200.00	1200.00	0	1,071	0.00%
2023/05/15	2	1165.00	1	1160.00	1160.00	1	1,068	0.09%
2023/05/12	15	1164.00	14	1161.43	1170.00	1	1,063	0.09%
2023/05/11	0	0.00	1	1120.00	1110.00	-1	1,039	-0.10%
2023/05/10	4	1080.00	1	1095.00	1080.00	3	1,047	0.29%
2023/05/09	2	1110.00	0	0.00	1110.00	2	1,049	0.19%
2023/05/08	3.7	1137.00	0	0.00	1125.00	3.7	1,054	0.35%
2023/05/05	1	1135.00	14	1102.50	1140.00	-13	1,065	-1.22%
2023/05/04	15	1091.67	4	1092.50	1090.00	11	1,074	1.02%
2023/05/02	2	1175.00	2	1180.00	1155.00	0	1,105	0.00%
2023/04/28	49	1124.90	0	0.00	1135.00	49	1,110	4.41%
2023/04/26	1	1115.00	1	1120.00	1120.00	0	1,114	0.00%
2023/04/25	18	1116.94	28	1111.43	1115.00	-10	1,114	-0.90%
2023/04/24	2	1170.00	2	1170.00	1190.00	0	1,119	0.00%
2023/04/21	6	1238.33	1	1210.00	1170.00	5	1,126	0.44%
2023/04/20	0	1245.00	17	1234.41	1225.00	-17	1,124	-1.51%
2023/04/19	30	1248.00	0	0.00	1240.00	30	1,145	2.62%
2023/04/18	1	1280.00	16	1273.44	1270.00	-15	1,148	-1.31%
2023/04/17	24	1284.58	1	1270.00	1270.00	23	1,156	1.99%
2023/04/14	10	1316.50	1	1335.00	1335.00	9	1,169	0.77%
2023/04/13	2	1322.50	1	1275.00	1275.00	1	1,164	0.09%
2023/04/12	41	1312.20	1	1310.00	1310.00	40	1,157	3.46%
2023/04/11	28	1320.00	0	1295.00	1330.00	28	1,148	2.44%
2023/04/10	6	1210.83	2	1202.50	1210.00	4	1,136	0.35%
2023/04/07	1	1150.00	1	1175.00	1175.00	0	1,125	0.00%
2023/04/06	7	1097.14	3	1115.00	1125.00	4	1,113	0.36%
2023/03/31	0	0.00	0	1160.00	1145.00	0	1,092	0.00%
2023/03/30	2	1152.50	2	1160.00	1145.00	0	1,095	0.00%
2023/03/28	0	0.00	11	1166.82	1155.00	-11	1,094	-1.00%
2023/03/27	4	1205.00	0	0.00	1190.00	4	1,089	0.37%
2023/03/24	15	1234.33	3	1228.33	1210.00	12	1,098	1.09%
2023/03/23	1	1220.00	1	1225.00	1205.00	0	1,093	0.00%
2023/03/21	2	1242.50	4	1243.75	1190.00	-2	1,084	-0.18%
2023/03/20	14	1260.00	14	1242.14	1260.00	0	1,071	0.00%
2023/03/17	9	1223.89	10	1235.00	1265.00	-1	1,060	-0.09%
2023/03/16	12	1127.50	12	1138.75	1165.00	0	1,025	0.00%
2023/03/15	2	1127.50	5	1123.00	1095.00	-3	1,011	-0.30%
2023/03/14	31	1099.03	2	1100.00	1090.00	29	1,014	2.86%
2023/03/13	44	1079.32	39	1075.51	1095.00	5	1,015	0.49%
2023/03/10	29	1086.55	79	1106.01	1095.00	-50	1,009	-4.95%
2023/03/09	60	1044.17	1.4	1045.00	1045.00	58.6	996	5.88%
2023/03/08	0	0.00	3	940.33	951.00	-3	1,012	-0.30%
2023/03/07	2	963.00	2	963.00	961.00	0	1,016	0.00%
2023/03/06	1	963.00	1	967.00	955.00	0	1,022	0.00%
2023/03/03	0	0.00	2	993.00	954.00	-2	1,032	-0.19%
2023/03/02	0	0.00	1	1010.00	980.00	-1	1,033	-0.10%
2023/03/01	1	982.00	3	997.33	996.00	-2	1,041	-0.19%
2023/02/24	4	1002.50	1	991.00	991.00	3	1,045	0.29%
2023/02/23	2	1025.00	4	1017.50	1015.00	-2	1,046	-0.19%
2023/02/21	109	990.89	5	999.00	1005.00	104	1,074	9.68%	大買/鉅額交易
2023/02/20	2	941.50	1	950.00	950.00	1	1,068	0.09%
2023/02/17	0	0.00	2	903.00	903.00	-2	1,100	-0.18%
2023/02/16	2	912.00	2	921.50	920.00	0	1,128	0.00%
2023/02/14	0	0.00	10	910.10	892.00	-10	1,195	-0.84%
2023/02/13	0	0.00	96	920.98	902.00	-96	1,204	-7.97%
2023/02/10	1	966.00	16	958.00	948.00	-15	1,213	-1.24%
2023/02/09	5	991.80	0	0.00	994.00	5	1,212	0.41%
2023/02/08	2	978.50	2	1007.50	1010.00	0	1,210	0.00%
2023/02/03	3	963.33	1	964.00	964.00	2	1,202	0.17%
2023/02/02	67	931.81	18	922.67	961.00	49	1,193	4.11%
2023/02/01	38	912.37	4	913.25	908.00	34	1,188	2.86%
2023/01/31	22	882.91	5	890.40	893.00	17	1,185	1.43%
2023/01/30	22	870.86	12	870.75	888.00	10	1,176	0.85%
2023/01/17	6	805.17	0	0.00	808.00	6	1,174	0.51%
2023/01/16	3	807.67	5	801.60	810.00	-2	1,175	-0.17%
2023/01/13	0	0.00	1	801.00	777.00	-1	1,169	-0.09%
2023/01/12	4	795.00	3	814.33	792.00	1	1,166	0.09%
2023/01/11	4	794.00	4	800.25	805.00	0	1,157	0.00%
2023/01/10	5	797.20	3	791.67	799.00	2	1,157	0.17%
2023/01/09	79	796.57	1	785.00	785.00	78	1,149	6.78%
2023/01/06	6	766.83	6	762.00	771.00	0	1,136	0.00%
2023/01/05	16	756.19	3	755.33	754.00	13	1,130	1.15%
2023/01/04	3	753.67	4	754.00	750.00	-1	1,122	-0.09%
2023/01/03	5	709.20	5	693.20	714.00	0	1,104	0.00%
2022/12/30	0	689.00	0	0.00	670.00	0	1,110	0.00%
2022/12/29	0	680.00	0	0.00	681.00	0	1,115	0.00%
2022/12/28	2	698.00	0	0.00	687.00	2	1,135	0.18%
2022/12/27	2	720.00	2	723.50	718.00	0	1,140	0.00%
2022/12/26	1	710.00	1	714.00	707.00	0	1,146	0.00%
2022/12/23	1	713.00	1	717.00	717.00	0	1,150	0.00%
2022/12/22	2	719.00	2	722.50	716.00	0	1,149	0.00%
2022/12/21	3	705.33	3	705.67	704.00	0	1,150	0.00%
2022/12/19	1	713.00	1	716.00	707.00	0	1,148	0.00%
2022/12/16	2	720.00	2	714.50	717.00	0	1,159	0.00%
2022/12/14	3	720.00	4	720.00	723.00	-1	1,159	-0.09%
2022/12/13	2	709.50	2	711.50	701.00	0	1,170	0.00%
2022/12/09	1	716.00	1	723.00	713.00	0	1,167	0.00%
2022/12/08	1	704.00	2	705.50	704.00	-1	1,163	-0.09%
2022/12/06	1	732.00	18	755.39	733.00	-17	1,152	-1.48%
2022/12/05	2	787.50	2	776.00	773.00	0	1,129	0.00%
2022/12/02	4	787.50	4	788.25	785.00	0	1,115	0.00%
2022/12/01	15	782.80	3	791.00	770.00	12	1,099	1.09%
2022/11/30	2	749.50	2	751.50	741.00	0	1,067	0.00%
2022/11/28	3	753.00	3	751.67	747.00	0	1,019	0.00%
2022/11/25	3	755.67	9	755.00	751.00	-6	1,018	-0.59%
2022/11/24	2	733.50	4	741.50	749.00	-2	1,010	-0.20%
2022/11/23	0	0.00	4	746.00	719.00	-4	1,016	-0.39%
2022/11/22	14	731.36	2	734.50	732.00	12	1,012	1.18%
2022/11/18	5	760.60	5	752.80	741.00	0	1,002	0.00%
2022/11/17	2	740.50	2	733.50	734.00	0	961	0.00%
2022/11/16	2	727.00	4	727.25	738.00	-2	937	-0.21%
2022/11/15	8	730.63	9	725.11	732.00	-1	919	-0.11%
2022/11/14	6	693.00	6	689.34	713.00	0	880	0.00%
2022/11/11	4	649.00	2	648.00	649.00	2	855	0.23%
2022/11/10	1	618.00	0	0.00	601.00	1	827	0.12%
2022/11/09	2	648.50	2	662.00	660.00	0	807	0.00%
2022/11/08	2	659.50	2	649.50	625.00	0	809	0.00%
2022/11/07	1	620.00	1	624.00	621.00	0	807	0.00%
2022/11/03	30	597.73	0	0.00	602.00	30	814	3.68%
2022/11/02	5	604.20	4	608.25	610.00	1	817	0.12%
2022/11/01	1	581.00	0	0.00	581.00	1	806	0.12%
2022/10/27	4	579.50	4	581.25	597.00	0	785	0.00%
2022/10/25	2	585.00	0	0.00	555.00	2	758	0.26%
2022/10/24	1	608.00	4	618.25	596.00	-3	755	-0.40%
2022/10/20	1	612.00	1	611.00	610.00	0	754	0.00%
2022/10/19	2	634.50	2	639.50	616.00	0	750	0.00%
2022/10/14	2	649.00	2	652.50	639.00	0	726	0.00%
2022/10/13	1	647.00	1	652.00	626.00	0	722	0.00%
2022/10/12	1	645.00	1	651.00	645.00	0	717	0.00%
2022/10/05	0	0.00	1	733.00	736.00	-1	721	-0.14%
2022/10/04	3	711.33	2	706.00	704.00	1	716	0.14%
2022/09/30	2	639.00	2	643.50	664.00	0	709	0.00%
2022/09/29	1	660.00	1	659.00	646.00	0	709	0.00%
2022/09/27	2	679.00	2	683.00	678.00	0	709	0.00%
2022/09/26	0	674.00	0	0.00	670.00	0	708	0.00%
2022/09/23	0	705.00	0	0.00	706.00	0	706	0.00%
2022/09/21	1	748.00	0	0.00	752.00	1	692	0.14%
2022/09/20	0	770.06	0	0.00	757.00	0	696	0.00%
2022/09/19	0	795.00	0	0.00	795.00	0	691	0.00%
2022/09/16	0	815.00	0	0.00	805.00	0	701	0.00%
2022/09/14	1	825.98	0	0.00	833.00	1	716	0.14%
2022/09/05	0	863.62	0	0.00	840.00	0	728	0.01%
2022/09/02	0.1	891.46	0	0.00	872.00	0.1	726	0.01%
2022/09/01	1	904.99	0	0.00	890.00	1	725	0.14%
2022/08/31	0	0.00	0	943.00	935.00	0	721	0.00%
2022/08/30	0	933.00	0	0.00	918.00	0	724	0.00%
2022/08/24	10	971.40	0	0.00	960.00	10	715	1.40%
2022/08/19	0	0.00	0	998.00	1000.00	0	732	0.00%
2022/08/18	2	978.00	2	981.00	978.00	0	732	0.00%
2022/08/17	2	972.00	2	977.50	983.00	0	730	0.00%
2022/08/16	10	984.90	10	995.00	980.00	0	728	0.00%
2022/08/15	1	965.00	1	977.92	977.00	0	720	0.00%
2022/08/12	0	0.00	1	895.00	913.00	-1	705	-0.14%
2022/08/11	2	917.50	8	912.25	909.00	-6	691	-0.87%
2022/08/10	2	936.48	2	925.00	908.00	0	698	0.00%
2022/08/09	0	0.00	15	955.80	971.00	-15	692	-2.17%
2022/08/08	6	967.16	1	970.00	977.00	5	692	0.72%
2022/08/05	1	980.00	1	984.00	961.00	0	714	0.00%
2022/08/04	1	962.00	1	964.00	967.00	0	726	0.00%
2022/08/03	0	0.00	4	966.75	963.00	-4	728	-0.55%
2022/08/01	2	984.99	1	988.00	993.00	1	749	0.13%
2022/07/29	5	999.20	0	0.00	973.00	5	757	0.66%
2022/07/26	1	1060.00	1	1035.00	1025.00	0	770	0.00%
2022/07/21	1	1095.00	1	1105.00	1120.00	0	797	0.00%
2022/07/18	1	1060.00	4	1060.00	1070.00	-3	810	-0.37%
2022/07/15	1	1005.00	1	1015.00	1030.00	0	808	0.00%
2022/07/14	3	1004.33	3	999.67	1015.00	0	804	0.00%
2022/07/13	5	985.40	6	982.33	993.00	-1	796	-0.13%
2022/07/12	2	932.50	1	923.00	911.00	1	781	0.13%
2022/07/08	4	1058.75	4	1056.25	1055.00	0	774	0.00%
2022/07/04	0	0.00	1	1060.00	1045.00	-1	774	-0.13%
2022/07/01	2	1052.50	1	1040.00	1035.00	1	766	0.13%
2022/06/30	1	1120.00	1	1125.00	1115.00	0	758	0.00%
2022/06/29	1	1160.00	0	0.00	1145.00	1	758	0.13%
2022/06/28	1	1195.00	1	1200.00	1195.00	0	751	0.00%
2022/06/24	1	1170.00	2	1192.50	1200.00	-1	742	-0.13%
2022/06/23	1	1140.00	1	1140.00	1125.00	0	731	0.00%
2022/06/22	2	1155.00	2	1145.00	1125.00	0	734	0.00%
2022/06/21	2	1227.50	1	1225.00	1230.00	1	719	0.14%
2022/06/16	1	1290.00	0	0.00	1285.00	1	703	0.14%
2022/06/14	1	1300.00	1	1305.00	1300.00	0	711	0.00%
2022/06/13	1	1340.14	4	1352.50	1350.00	-3	704	-0.42%
2022/06/10	1	1390.00	0	0.00	1385.00	1	702	0.14%
2022/06/08	1	1435.00	1	1435.00	1435.00	0	703	0.00%
2022/06/07	1	1405.00	1	1410.00	1405.00	0	699	0.00%
2022/06/02	1	1395.00	1	1385.00	1385.00	0	692	0.00%
2022/06/01	0	0.00	2	1365.00	1365.00	-2	691	-0.29%
2022/05/27	0.1	1300.00	0	0.00	1300.00	0.1	680	0.01%
2022/05/25	1	1290.00	0	0.00	1285.00	1	678	0.15%
2022/05/24	2	1295.00	0	0.00	1280.00	2	675	0.30%
2022/05/19	1	1405.00	13	1391.15	1405.00	-12	656	-1.83%
2022/05/18	2	1405.00	2	1382.50	1405.00	0	651	0.00%
2022/05/17	0	0.00	5	1350.00	1350.00	-5	643	-0.78%
2022/05/16	2	1292.50	4	1306.25	1300.00	-2	645	-0.31%
2022/05/13	4	1277.50	0	0.00	1245.00	4	642	0.62%
2022/05/12	2	1335.00	1	1350.00	1355.00	1	629	0.16%
2022/05/11	1	1385.00	0	0.00	1375.00	1	644	0.16%
2022/05/10	0	0.00	7	1274.29	1360.00	-7	648	-1.08%
2022/05/09	1	1280.00	1	1295.00	1300.00	0	645	0.00%
2022/05/06	1	1340.00	2	1330.00	1360.00	-1	635	-0.16%
2022/05/05	4	1452.50	33	1436.52	1395.00	-29	624	-4.64%
2022/05/04	4	1450.00	3	1410.00	1420.00	1	608	0.16%
2022/05/03	1	1420.00	1	1430.00	1440.00	0	598	0.00%
2022/04/28	2	1392.50	2	1405.00	1400.00	0	599	0.00%
2022/04/27	1	1330.00	4	1327.50	1350.00	-3	598	-0.50%
2022/04/26	1	1465.00	6	1434.17	1400.00	-5	586	-0.85%
2022/04/25	1	1450.00	1	1500.00	1450.00	0	576	0.00%
2022/04/22	1	1550.00	2	1542.50	1550.00	-1	564	-0.18%
2022/04/21	2	1587.50	1	1595.00	1620.00	1	565	0.18%
2022/04/20	1	1595.00	1	1580.00	1580.00	0	561	0.00%
2022/04/19	3	1556.67	3	1560.00	1565.00	0	558	0.00%
2022/04/18	3	1510.00	3	1506.67	1520.00	0	560	0.00%
2022/04/14	1	1610.00	1	1650.00	1605.00	0	553	0.00%
2022/04/13	3	1593.33	1	1645.00	1685.00	2	550	0.36%
2022/04/12	2	1725.00	1	1740.00	1710.00	1	549	0.18%
2022/03/31	0	0.00	1	2000.00	1945.00	-1	554	-0.18%
2022/03/30	2	2000.00	27	2013.33	2000.00	-25	561	-4.46%
2022/03/29	3	1915.00	7	1900.00	1935.00	-4	548	-0.73%
2022/03/25	76	1959.34	12	1935.42	1945.00	64	545	11.74%
2022/03/24	0	0.00	1	1870.00	1880.00	-1	540	-0.19%
2022/03/23	3	1866.67	14	1880.00	1905.00	-11	543	-2.03%
2022/03/22	0	0.00	39	1826.41	1850.00	-39	543	-7.17%
2022/03/21	0	0.00	6	1860.00	1830.00	-6	543	-1.10%
2022/03/18	0.1	1850.00	5	1865.00	1845.00	-4.9	550	-0.89%
2022/03/17	2	1875.00	28	1869.29	1845.00	-26	554	-4.69%
2022/03/16	2	1785.00	9	1787.22	1800.00	-7	547	-1.28%
2022/03/15	1.7	1712.85	1	1720.00	1735.00	0.7	550	0.14%
2022/03/14	2	1780.00	8	1773.13	1805.00	-6	557	-1.08%
2022/03/11	1	1805.00	19	1790.53	1780.00	-18	568	-3.17%
2022/03/10	1	1760.00	6	1778.33	1760.00	-5	561	-0.89%
2022/03/09	3	1693.33	3	1698.33	1690.00	0	557	0.00%
2022/03/07	2	1700.00	0	0.00	1655.00	2	566	0.35%
2022/03/03	1	1870.00	2	1870.00	1900.00	-1	569	-0.18%
2022/03/02	9	1795.56	2	1770.00	1820.00	7	564	1.24%
2022/03/01	1	1810.00	3	1813.33	1760.00	-2	569	-0.35%
2022/02/23	2	1750.00	2	1740.00	1750.00	0	590	0.00%
2022/02/22	10	1747.00	0	0.00	1710.00	10	607	1.65%
2022/02/21	1	1800.00	0	0.00	1800.00	1	609	0.16%
2022/02/18	1	1830.00	1	1835.00	1835.00	0	617	0.00%
2022/02/17	5	1809.00	0	0.00	1795.00	5	622	0.80%
2022/02/16	1	1810.00	13	1822.69	1795.00	-12	629	-1.90%
2022/02/15	42	1851.43	2	1827.50	1810.00	40	625	6.40%
2022/02/14	0	0.00	2	1747.50	1795.00	-2	634	-0.32%
2022/02/11	4	1807.50	5	1785.00	1780.00	-1	639	-0.16%
2022/02/10	5	1707.00	5	1704.00	1700.00	0	624	0.00%
2022/02/09	4	1638.75	2	1635.00	1645.00	2	616	0.32%
2022/01/25	1.1	1615.60	0	0.00	1625.00	1.1	621	0.18%
2022/01/24	0	0.00	1	1575.00	1605.00	-1	622	-0.16%
2022/01/20	4	1618.75	91	1614.67	1585.00	-87	628	-13.83%
2022/01/19	17	1567.65	4	1585.00	1580.00	13	622	2.09%
2022/01/12	1	1575.00	1	1570.00	1570.00	0	683	0.00%
2022/01/11	2	1580.00	0	0.00	1560.00	2	702	0.28%
2022/01/10	1.2	1574.94	1	1580.00	1590.00	0.2	703	0.03%
2022/01/07	1	1555.00	3	1550.00	1555.00	-2	713	-0.28%
2022/01/06	1	1560.00	2	1552.50	1555.00	-1	722	-0.14%
2022/01/05	2	1627.50	1	1610.00	1595.00	1	724	0.14%
2022/01/03	8	1775.63	0	0.00	1765.00	8	746	1.07%
2021/12/28	2	1847.50	11	1845.91	1840.00	-9	792	-1.14%
2021/12/24	2	1822.50	0	0.00	1795.00	2	815	0.25%
2021/12/22	1	1800.00	1	1795.00	1795.00	0	839	0.00%
2021/12/16	2	1840.00	2	1860.00	1875.00	0	880	0.00%
2021/12/15	1	1815.00	0	0.00	1805.00	1	884	0.11%
2021/12/14	10	1805.00	0	0.00	1785.00	10	897	1.11%
2021/12/13	10	1835.00	2.4	1832.71	1885.00	7.6	905	0.84%
2021/12/10	10	1869.00	2	1872.50	1895.00	8	904	0.88%
2021/12/09	12	1825.83	1	1825.00	1865.00	11	913	1.20%
2021/12/08	11.1	1881.40	1	1895.00	1865.00	10.1	918	1.10%
2021/12/07	2.1	1895.97	0	0.00	1900.00	2.1	922	0.23%
2021/12/06	1.2	2013.32	1	2025.00	2015.00	0.2	921	0.02%
2021/12/03	1	1997.26	0	0.00	2000.00	1	929	0.10%
2021/12/02	0.4	1991.82	41	1981.96	2015.00	-40.6	938	-4.32%
2021/12/01	5.4	1971.91	26	1978.27	2000.00	-20.6	943	-2.18%
2021/11/30	7	1952.14	8	1948.13	1945.00	-1	951	-0.11%
2021/11/29	4.2	1838.97	2	1852.50	1855.00	2.2	962	0.22%
2021/11/26	0	0.00	1	1810.00	1850.00	-1	975	-0.10%
2021/11/25	0.2	1830.00	0	0.00	1810.00	0.2	984	0.02%
2021/11/24	4.3	1934.05	1	1915.00	1915.00	3.3	984	0.33%
2021/11/23	68.2	1940.17	1	1945.05	1955.00	67.2	970	6.92%
2021/11/22	2.4	1921.52	2	1952.52	1980.00	0.4	966	0.04%
2021/11/19	3	1925.00	3	1916.67	1900.00	0	960	0.00%
2021/11/18	1	1825.00	1	1845.00	1845.00	0	949	0.00%
2021/11/17	2	1792.39	0	1780.00	1810.00	2	945	0.21%
2021/11/16	2	1790.00	2	1782.50	1780.00	0	939	0.00%
2021/11/15	5	1738.00	5	1716.97	1755.00	0	936	0.00%
2021/11/11	6	1703.28	1	1630.00	1645.00	5	938	0.53%
2021/11/10	17	1785.59	6	1776.68	1785.00	11	926	1.19%
2021/11/09	1	1720.00	1	1735.00	1705.00	0	917	0.00%
2021/11/08	0	0.00	1	1595.00	1635.00	-1	913	-0.11%
2021/11/05	1	1660.00	1	1610.00	1605.00	0	925	0.00%
2021/11/04	1	1665.00	2	1670.00	1660.00	-1	926	-0.11%
2021/11/03	1	1645.00	1	1675.00	1640.00	0	937	0.00%
2021/11/02	1	1675.00	1	1685.00	1640.00	0	935	0.00%
2021/11/01	2	1667.50	8	1662.50	1670.00	-6	932	-0.64%
2021/10/29	1	1675.00	1	1680.00	1625.00	0	945	0.00%
2021/10/28	3	1651.67	3	1673.33	1650.00	0	952	0.00%
2021/10/27	2	1690.00	2	1695.00	1690.00	0	951	0.00%
2021/10/26	1	1665.00	3	1665.00	1665.00	-2	959	-0.21%
2021/10/25	1	1625.00	1	1635.00	1620.00	0	980	0.00%
2021/10/22	13	1694.23	5	1696.00	1680.00	8	981	0.81%
2021/10/21	7	1751.39	4	1703.75	1655.00	3	972	0.31%
2021/10/20	30	1679.67	8	1680.00	1750.00	22	961	2.29%
2021/10/19	9	1631.67	3	1613.33	1620.00	6	944	0.64%
2021/10/18	1	1520.00	1	1560.00	1545.00	0	928	0.00%
2021/10/15	19	1551.32	3	1556.67	1515.00	16	933	1.71%
2021/10/14	19	1524.47	4	1536.25	1515.00	15	929	1.61%
2021/10/12	1	1520.00	1	1530.00	1525.00	0	927	0.00%
2021/10/08	2	1602.50	48	1604.79	1565.00	-46	927	-4.96%
2021/10/07	0	0.00	56	1544.55	1565.00	-56	936	-5.98%
2021/10/06	7	1629.29	7	1593.57	1575.00	0	962	0.00%
2021/10/05	12	1692.92	3	1671.67	1660.00	9	967	0.93%
2021/10/04	6	1690.00	6	1648.33	1690.00	0	960	0.00%
2021/10/01	3	1700.00	3	1708.33	1705.00	0	943	0.00%
2021/09/30	2	1672.50	2	1690.00	1670.00	0	933	0.00%
2021/09/29	4	1756.25	4	1762.50	1735.00	0	915	0.00%
2021/09/28	0	1805.00	0	0.00	1775.00	0	905	0.00%
2021/09/27	1	1835.00	16	1898.75	1830.00	-15	902	-1.66%
2021/09/24	4	1906.25	5	1901.00	1875.00	-1	889	-0.11%
2021/09/23	3	1948.34	0	0.00	1930.00	3	877	0.34%
2021/09/22	2	1990.00	2	1995.00	1995.00	0	868	0.00%
2021/09/17	3	2026.67	4	2022.52	2015.00	-1	873	-0.12%
2021/09/16	19	1983.42	1	1965.00	1960.00	18	859	2.09%
2021/09/15	7	2071.41	2	2070.00	2065.00	5	847	0.59%
2021/09/14	16	2107.19	1	2115.00	2100.00	15	849	1.77%
2021/09/13	1	2180.40	0	0.00	2130.00	1	841	0.12%
2021/09/10	4	2320.00	4	2332.51	2365.00	0	830	0.00%
2021/09/09	2	2187.50	2	2247.37	2280.00	0	823	0.00%
2021/09/08	0	2145.00	0	0.00	2135.00	0	813	0.00%
2021/09/03	2	2342.36	3	2358.33	2285.00	-1	808	-0.12%
2021/09/02	5	2398.89	4	2297.67	2285.00	1	793	0.13%
2021/09/01	2	2175.00	1	2254.33	2260.00	1	772	0.13%
2021/08/31	6	2053.33	4	2073.75	2075.00	2	762	0.26%
2021/08/30	7	2018.57	5	1978.98	2035.00	2	755	0.26%
2021/08/26	1	1860.20	5	1846.00	1830.00	-4	758	-0.53%
2021/08/25	1	1950.00	11	1957.73	1955.00	-10	766	-1.30%
2021/08/24	1	1970.00	1	1900.67	1900.00	0	771	0.00%
2021/08/23	2	1882.50	8	1883.75	1875.00	-6	777	-0.77%
2021/08/20	2	1847.50	5	1862.00	1850.00	-3	800	-0.37%
2021/08/18	2	1815.00	3	1821.67	1830.00	-1	827	-0.12%
2021/08/17	2	1830.10	2	1832.50	1800.00	0	831	0.00%
2021/08/13	1	1900.05	5	1966.00	1900.00	-4	838	-0.48%
2021/08/12	0	0.00	1	1960.00	1975.00	-1	847	-0.12%
2021/08/10	0	0.00	2	1925.00	1895.00	-2	867	-0.23%
2021/08/09	4	1931.32	1	1915.42	1910.00	3	896	0.34%
2021/08/06	1	2040.00	0	0.00	2040.00	1	893	0.11%
2021/08/05	1	2050.00	5	2070.00	2070.00	-4	925	-0.43%
2021/08/04	0	2120.00	1	2065.00	2100.00	-1	954	-0.10%
2021/08/03	0	0.00	1	2119.90	2205.00	-1	954	-0.11%
2021/08/02	9	1997.78	15	1991.36	2005.00	-6	941	-0.64%
2021/07/30	1	2009.85	21	2005.01	1955.00	-20	938	-2.13%
2021/07/29	57	2051.57	1	2105.00	2105.00	56	931	6.01%
2021/07/28	4	1905.00	4	1892.50	1915.00	0	913	0.00%
2021/07/26	0	0.00	3	1910.03	1900.00	-3	920	-0.33%
2021/07/23	1	1840.00	1	1840.00	1880.00	0	953	0.00%
2021/07/21	12	1896.67	0	0.00	1860.00	12	992	1.21%
2021/07/20	1	1895.00	1	1870.00	1860.00	0	1,001	0.00%
2021/07/16	0	0.00	5	1750.00	1855.00	-5	1,006	-0.50%
2021/07/15	77	1841.49	7	1766.55	1785.00	70	1,013	6.91%
2021/07/14	11	1809.09	0	1805.00	1820.00	11	1,006	1.09%
2021/07/13	71	1712.89	0	0.00	1740.00	71	989	7.18%
2021/07/12	43	1555.93	5	1543.02	1585.00	38	952	3.99%
2021/07/09	21	1471.19	1	1490.00	1445.00	20	949	2.11%
2021/07/08	1	1450.00	1	1475.00	1475.00	0	957	0.00%
2021/07/07	3	1468.33	2	1492.50	1440.00	1	970	0.10%
2021/07/06	1	1490.00	1	1500.00	1455.00	0	995	0.00%
2021/07/05	1	1490.00	1	1485.00	1465.00	0	1,002	0.00%
2021/07/02	0	0.00	3	1500.00	1450.00	-3	1,002	-0.30%
2021/07/01	1	1360.00	1	1370.00	1375.00	0	991	0.00%
2021/06/29	1	1325.00	1	1330.00	1330.00	0	992	0.00%
2021/06/28	1	1330.00	33	1330.91	1350.00	-32	991	-3.23%
2021/06/23	1	1430.00	6	1418.33	1405.00	-5	985	-0.51%
2021/06/22	0	0.00	2	1415.00	1415.00	-2	979	-0.20%
2021/06/18	1	1475.00	19	1533.42	1475.00	-18	983	-1.83%
2021/06/17	1	1500.00	10	1500.00	1505.00	-9	981	-0.92%
2021/06/11	2	1512.50	2	1550.00	1500.00	0	998	0.00%
2021/06/10	3	1445.00	1	1430.00	1435.00	2	983	0.20%
2021/06/09	0	0.00	1	1425.00	1410.00	-1	985	-0.10%
2021/06/08	1	1440.00	4	1437.50	1410.00	-3	990	-0.30%
2021/06/07	1	1375.00	0	0.00	1395.00	1	1,010	0.10%
2021/06/03	2	1442.50	0	0.00	1430.00	2	1,024	0.20%
2021/06/02	3	1421.67	31	1443.39	1395.00	-28	1,023	-2.73%
2021/06/01	2	1485.00	0	0.00	1485.00	2	1,016	0.20%
2021/05/28	0	0.00	27	1462.41	1440.00	-27	1,011	-2.67%
2021/05/27	31	1440.00	1	1455.00	1455.00	30	994	3.02%
2021/05/26	31	1483.55	4	1380.00	1465.00	27	992	2.72%
2021/05/25	50	1359.70	1	1355.00	1355.00	49	987	4.96%
2021/05/24	4	1300.00	2	1337.50	1340.00	2	988	0.20%
2021/05/21	4	1295.00	3	1278.33	1280.00	1	1,004	0.10%
2021/05/20	1	1275.00	1	1245.00	1245.00	0	1,006	0.00%
2021/05/19	2	1210.00	0	0.00	1225.00	2	1,012	0.20%
2021/05/18	79	1210.00	0	0.00	1285.00	79	1,007	7.84%
2021/05/17	3	1173.33	3	1173.33	1180.00	0	991	0.00%
2021/05/14	0	0.00	5	1097.00	1100.00	-5	955	-0.52%
2021/05/13	15	1013.13	13	1004.23	1000.00	2	951	0.21%
2021/05/12	13	1027.69	11	1074.09	1090.00	2	929	0.22%
2021/05/11	0	999.00	103	976.17	994.00	-103	919	-11.21%	大賣/鉅額交易
2021/05/10	1	1050.00	1	1055.00	1035.00	0	916	0.00%
2021/05/07	1	1080.00	1	1075.00	1075.00	0	925	0.00%
2021/05/06	1	1045.00	2	1067.50	1055.00	-1	937	-0.11%
2021/05/05	3	1043.33	3	1021.67	1015.00	0	956	0.00%
2021/05/04	1	1050.00	0	0.00	1045.00	1	967	0.10%
2021/04/29	53	1212.26	5	1183.00	1180.00	48	969	4.95%
2021/04/28	2	1212.50	4	1235.00	1240.00	-2	932	-0.21%
2021/04/27	27	1173.70	2	1132.50	1130.00	25	917	2.72%
2021/04/26	67	1100.30	2	1145.00	1150.00	65	897	7.24%
2021/04/23	1	1115.00	1	1090.00	1090.00	0	888	0.00%
2021/04/22	1	1100.00	2	1130.00	1090.00	-1	885	-0.11%
2021/04/21	2	1147.50	4	1148.75	1130.00	-2	882	-0.23%
2021/04/20	2	1185.00	14	1175.36	1175.00	-12	878	-1.37%
2021/04/19	4	1226.25	0	0.00	1190.00	4	873	0.46%
2021/04/16	1	1260.00	5	1276.00	1290.00	-4	873	-0.46%
2021/04/15	2	1190.00	1	1215.00	1215.00	1	874	0.11%
2021/04/14	5	1219.00	3	1221.67	1210.00	2	864	0.23%
2021/04/13	1	1250.00	1	1215.00	1215.00	0	868	0.00%
2021/04/12	2	1240.00	3	1291.67	1245.00	-1	872	-0.11%
2021/04/09	1	1345.05	0	0.00	1345.00	1	856	0.12%
2021/04/08	4	1493.75	0	0.00	1490.00	4	850	0.47%
2021/04/06	1	1510.00	1	1500.00	1500.00	0	862	0.00%
2021/03/30	2	1527.50	3	1525.00	1515.00	-1	867	-0.12%
2021/03/29	1	1515.00	0	0.00	1505.00	1	869	0.12%
2021/03/26	1	1535.00	3	1536.67	1540.00	-2	872	-0.23%
2021/03/25	3	1523.33	3	1518.33	1500.00	0	874	0.00%
2021/03/24	1	1495.00	1	1505.00	1505.00	0	876	0.00%
2021/03/23	1	1515.00	1	1505.00	1505.00	0	886	0.00%
2021/03/22	2	1477.50	2	1497.50	1495.00	0	905	0.00%
2021/03/19	1	1510.00	1	1465.00	1465.00	0	906	0.00%
2021/03/18	1	1580.00	12	1577.50	1555.00	-11	897	-1.23%
2021/03/17	1	1590.00	1	1560.00	1560.00	0	906	0.00%
2021/03/15	24	1548.13	1	1545.00	1545.00	23	913	2.52%
2021/03/12	0	0.00	1.1	1540.00	1535.00	-1.1	918	-0.11%
2021/03/11	1	1500.25	4	1540.00	1540.00	-3	920	-0.32%
2021/03/10	1	1655.00	1	1620.00	1620.00	0	901	0.00%
2021/03/09	0	0.00	25	1669.60	1595.00	-25	903	-2.77%
2021/03/08	1	1720.00	1	1690.00	1690.00	0	893	0.00%
2021/03/05	2	1682.50	2	1677.50	1675.00	0	906	0.00%
2021/03/04	58	1707.33	4	1713.75	1720.00	54	912	5.91%
2021/03/03	1	1670.00	1	1730.00	1730.00	0	917	0.00%
2021/03/02	0	1745.00	0	0.00	1685.00	0	934	0.00%
2021/02/26	1	1710.00	1	1700.00	1700.00	0	938	0.00%
2021/02/25	1	1710.00	3	1725.00	1745.00	-2	937	-0.21%
2021/02/24	2	1682.50	2	1675.00	1665.00	0	944	0.00%
2021/02/23	3	1663.33	40	1659.38	1700.00	-37	937	-3.95%
2021/02/22	6	1742.50	5	1737.00	1745.00	1	924	0.11%
2021/02/19	4	1803.75	26	1772.50	1755.00	-22	929	-2.37%
2021/02/18	5	1872.00	5	1863.00	1855.00	0	928	0.00%
2021/02/17	0	0.00	24	1986.04	1910.00	-24	943	-2.54%
2021/02/05	3	1950.00	3	1966.67	1955.00	0	946	0.00%
2021/02/04	2	1974.75	3	1931.67	1935.00	-1	962	-0.10%
2021/02/03	7	2067.08	47	2078.51	2025.00	-40	976	-4.09%
2021/02/02	4	2046.25	5	2031.00	2045.00	-1	989	-0.10%
2021/02/01	3	1910.00	13	1906.15	1980.00	-10	996	-1.00%
2021/01/29	8	1921.88	10	1915.00	1905.00	-2	1,013	-0.20%
2021/01/28	3	1893.33	13	1910.77	1895.00	-10	1,021	-0.98%
2021/01/27	5	1916.00	4	1936.25	1945.00	1	1,023	0.10%
2021/01/26	33	1865.91	6	1849.17	1845.00	27	1,013	2.66%
2021/01/25	6	1808.33	3	1786.67	1785.00	3	1,004	0.30%
2021/01/22	1	1785.00	4	1847.50	1855.00	-3	1,014	-0.30%
2021/01/21	12	1758.33	4	1771.25	1750.00	8	1,003	0.80%
2021/01/20	43	1727.44	4	1717.50	1715.00	39	1,001	3.89%
2021/01/19	1	1760.00	1	1765.00	1765.00	0	1,003	0.00%
2021/01/18	5	1727.00	9	1722.78	1730.00	-4	1,006	-0.40%
2021/01/15	7	1816.43	3	1786.67	1785.00	4	1,009	0.40%
2021/01/14	11	1880.46	2	1840.00	1840.00	9	1,017	0.88%
2021/01/13	5	1935.00	1	1915.00	1915.00	4	1,033	0.39%
2021/01/12	4	1896.25	19	1881.58	1860.00	-15	1,055	-1.42%
2021/01/11	50	1877.60	5	1868.00	1885.00	45	1,053	4.27%
2021/01/08	5	1823.00	8	1833.13	1835.00	-3	1,054	-0.28%
2021/01/07	6	1734.17	7	1733.57	1745.00	-1	1,049	-0.10%
2021/01/06	10	1717.00	10	1734.00	1705.00	0	1,054	0.00%
2021/01/05	6	1650.83	5	1700.00	1715.00	1	1,049	0.09%
2021/01/04	2	1610.00	4	1611.25	1625.00	-2	1,047	-0.19%
2020/12/30	6	1572.50	5	1560.00	1580.00	1	1,067	0.09%
2020/12/29	1	1535.00	1	1535.00	1535.00	0	1,072	0.00%
2020/12/28	2	1532.50	0	0.00	1535.00	2	1,078	0.19%
2020/12/25	4	1597.50	2	1570.00	1570.00	2	1,091	0.18%
2020/12/24	2	1597.50	2	1590.00	1585.00	0	1,105	0.00%
2020/12/23	1	1600.00	1	1610.00	1595.00	0	1,115	0.00%
2020/12/22	8	1624.38	6	1620.00	1595.00	2	1,131	0.18%
2020/12/21	4	1666.25	4	1661.25	1670.00	0	1,154	0.00%
2020/12/18	48	1690.21	3	1691.67	1680.00	45	1,171	3.84%
2020/12/17	14	1708.93	6	1717.50	1695.00	8	1,178	0.68%
2020/12/16	5	1723.00	6	1703.33	1745.00	-1	1,175	-0.09%
2020/12/15	4	1663.75	4	1657.50	1645.00	0	1,159	0.00%
2020/12/14	21	1648.10	1	1640.00	1640.00	20	1,159	1.73%
2020/12/11	5	1662.00	5	1668.00	1680.00	0	1,172	0.00%
2020/12/10	5	1627.00	5	1622.00	1610.00	0	1,170	0.00%
2020/12/09	3	1691.67	3	1693.33	1690.00	0	1,178	0.00%
2020/12/08	4	1678.75	3	1686.67	1665.00	1	1,201	0.08%
2020/12/07	2	1677.50	2	1685.00	1705.00	0	1,219	0.00%
2020/12/04	2	1642.50	2	1645.00	1650.00	0	1,244	0.00%
2020/12/03	2	1660.00	1	1655.00	1655.00	1	1,263	0.08%
2020/12/02	5	1664.00	6	1654.17	1655.00	-1	1,290	-0.08%
2020/12/01	4	1672.50	4	1643.75	1645.00	0	1,313	0.00%
2020/11/30	5	1635.00	4	1635.00	1645.00	1	1,306	0.08%
2020/11/27	3	1616.67	3	1615.00	1620.00	0	1,305	0.00%
2020/11/26	6	1619.17	8	1623.75	1635.00	-2	1,318	-0.15%
2020/11/25	4	1558.75	5	1550.00	1545.00	-1	1,353	-0.07%
2020/11/24	6	1594.17	5	1583.00	1590.00	1	1,356	0.07%
2020/11/23	7	1582.86	6	1588.33	1575.00	1	1,359	0.07%
2020/11/20	4	1522.50	3	1518.33	1510.00	1	1,349	0.07%
2020/11/19	5	1551.00	5	1544.00	1540.00	0	1,349	0.00%
2020/11/18	1	1570.00	1	1575.00	1575.00	0	1,349	0.00%
2020/11/17	4	1571.25	3	1538.33	1540.00	1	1,337	0.07%
2020/11/16	19	1513.95	6	1556.67	1560.00	13	1,333	0.97%
2020/11/13	1	1420.00	11	1426.82	1455.00	-10	1,322	-0.76%
2020/11/12	9	1431.67	9	1426.67	1425.00	0	1,333	0.00%
2020/11/11	7	1489.29	6	1476.67	1465.00	1	1,333	0.07%
2020/11/10	7	1550.71	6	1526.67	1525.00	1	1,327	0.08%
2020/11/09	8	1607.50	26	1639.62	1610.00	-18	1,325	-1.36%
2020/11/06	1	1505.00	3	1586.67	1620.00	-2	1,305	-0.15%
2020/11/05	22	1473.41	2	1480.00	1475.00	20	1,287	1.55%
2020/11/04	23	1442.83	174	1407.56	1405.00	-151	1,282	-11.77%	大賣/鉅額交易
2020/11/03	6	1448.33	31	1435.65	1440.00	-25	1,275	-1.96%
2020/11/02	24	1445.00	4	1426.25	1425.00	20	1,272	1.57%
2020/10/30	3	1440.00	5	1427.00	1435.00	-2	1,274	-0.16%
2020/10/29	3	1508.33	2	1500.00	1500.00	1	1,269	0.08%
2020/10/28	3	1546.67	3	1545.00	1545.00	0	1,266	0.00%
2020/10/27	2	1545.00	1	1550.00	1550.00	1	1,276	0.08%
2020/10/26	5	1580.00	5	1576.00	1570.00	0	1,281	0.00%
2020/10/23	5	1591.00	4	1596.25	1580.00	1	1,289	0.08%
2020/10/22	8	1592.50	6	1576.67	1575.00	2	1,290	0.15%
2020/10/21	8	1643.13	7	1639.29	1640.00	1	1,287	0.08%
2020/10/20	2	1560.00	7	1607.86	1655.00	-5	1,288	-0.39%
2020/10/19	1	1500.00	1	1505.00	1505.00	0	1,272	0.00%
2020/10/16	29	1513.97	4	1515.00	1500.00	25	1,274	1.96%
2020/10/15	2	1527.50	4	1543.75	1525.00	-2	1,275	-0.16%
2020/10/14	25	1513.60	6	1505.00	1505.00	19	1,275	1.49%
2020/10/13	5	1532.00	7	1563.57	1570.00	-2	1,269	-0.16%
2020/10/12	4	1537.50	11	1557.73	1515.00	-7	1,266	-0.55%
2020/10/08	8	1570.63	7	1592.14	1545.00	1	1,263	0.08%
2020/10/07	3	1478.33	4	1502.50	1500.00	-1	1,253	-0.08%
2020/10/06	3	1463.33	3	1466.67	1470.00	0	1,264	0.00%
2020/10/05	1	1460.00	3	1488.33	1510.00	-2	1,269	-0.16%
2020/09/30	2	1435.00	2	1452.50	1455.00	0	1,267	0.00%
2020/09/29	3	1416.67	4	1403.75	1395.00	-1	1,260	-0.08%
2020/09/28	15	1450.67	3	1433.33	1460.00	12	1,262	0.95%
2020/09/25	7	1409.29	8	1412.50	1415.00	-1	1,264	-0.08%
2020/09/24	54	1448.98	27	1420.93	1405.00	27	1,259	2.14%
2020/09/23	49	1530.61	1	1555.00	1555.00	48	1,238	3.88%
2020/09/22	5	1478.00	2	1465.00	1465.00	3	1,227	0.24%
2020/09/21	1	1515.00	3	1465.00	1465.00	-2	1,231	-0.16%
2020/09/18	2	1487.50	2	1475.00	1475.00	0	1,234	0.00%
2020/09/16	5	1506.00	1	1490.00	1490.00	4	1,248	0.32%
2020/09/15	1	1480.00	14	1484.29	1500.00	-13	1,243	-1.05%
2020/09/14	7	1492.14	5	1480.00	1470.00	2	1,252	0.16%
2020/09/11	7	1457.86	6	1460.00	1485.00	1	1,248	0.08%
2020/09/10	6	1450.00	6	1444.17	1430.00	0	1,222	0.00%
2020/09/09	4	1421.25	3	1416.67	1430.00	1	1,203	0.08%
2020/09/08	52	1469.62	8	1470.63	1480.00	44	1,184	3.72%
2020/09/07	2	1412.50	0	0.00	1375.00	2	1,175	0.17%
2020/09/04	2	1537.50	110.4	1559.40	1525.00	-108.4	1,161	-9.33%	大賣/鉅額交易
2020/09/03	1	1700.00	1	1690.00	1690.00	0	1,145	0.00%
2020/09/02	8	1702.50	8	1707.50	1700.00	0	1,140	0.00%
2020/09/01	3	1668.36	4	1670.00	1665.00	-1	1,135	-0.09%
2020/08/31	4	1798.75	3	1773.33	1765.00	1	1,114	0.09%
2020/08/28	6	1751.67	7	1760.02	1760.00	-1	1,069	-0.09%
2020/08/27	7	1778.57	5	1743.00	1740.00	2	1,063	0.19%
2020/08/26	1	1770.00	1	1775.00	1775.00	0	1,069	0.00%
2020/08/25	1	1740.00	1	1715.00	1715.00	0	1,066	0.00%
2020/08/24	2	1737.50	2	1762.50	1765.00	0	1,062	0.00%
2020/08/21	3	1691.67	3	1686.67	1685.00	0	1,068	0.00%
2020/08/20	4	1703.75	4	1647.50	1645.00	0	1,076	0.00%
2020/08/19	2	1730.00	2	1727.50	1700.00	0	1,068	0.00%
2020/08/18	27	1742.21	14	1688.57	1685.00	13	1,064	1.22%
2020/08/17	7	1772.96	20	1765.75	1780.00	-13	1,051	-1.23%
2020/08/14	1	1805.00	1	1845.00	1845.00	0	1,045	0.00%
2020/08/13	3	1808.33	3	1806.69	1775.00	0	1,045	0.00%
2020/08/12	5	1716.00	1	1705.00	1705.00	4	1,043	0.38%
2020/08/11	5	1781.00	5	1767.00	1800.00	0	1,061	0.00%
2020/08/10	7	1849.22	7	1834.29	1815.00	0	1,075	0.00%
2020/08/07	1	1945.00	1	1950.00	1950.00	0	1,094	0.00%
2020/08/06	2	1920.00	2	1954.93	1960.00	0	1,106	0.00%
2020/08/05	11	1880.91	8	1866.88	1885.00	3	1,113	0.27%
2020/08/04	1	1785.00	1	1790.00	1790.00	0	1,129	0.00%
2020/08/03	2	1787.50	1	1780.00	1780.00	1	1,133	0.09%
2020/07/31	7	1845.00	7	1844.29	1850.00	0	1,133	0.00%
2020/07/30	2	1817.50	2	1807.50	1805.00	0	1,131	0.00%
2020/07/29	6	1776.67	6	1781.67	1850.00	0	1,136	0.00%
2020/07/28	3	1725.00	3	1721.67	1750.00	0	1,131	0.00%
2020/07/27	2	1812.50	5	1822.00	1830.00	-3	1,158	-0.26%
2020/07/24	7	1782.86	7	1738.57	1720.00	0	1,176	0.00%
2020/07/23	1	1745.00	2	1797.50	1810.00	-1	1,178	-0.08%
2020/07/22	4	1706.25	9	1711.11	1685.00	-5	1,174	-0.43%
2020/07/21	6	1658.33	1	1730.00	1730.00	5	1,191	0.42%
2020/07/20	1	1580.00	2	1570.00	1600.00	-1	1,199	-0.08%
2020/07/17	4	1610.00	6	1606.67	1605.00	-2	1,194	-0.17%
2020/07/16	6	1596.67	11	1593.18	1620.00	-5	1,201	-0.42%
2020/07/15	10	1630.50	10	1607.50	1605.00	0	1,218	0.00%
2020/07/14	12	1681.25	14	1705.71	1665.00	-2	1,232	-0.16%
2020/07/13	6	1758.33	5	1725.00	1710.00	1	1,239	0.08%
2020/07/10	3	1730.00	18	1710.56	1735.00	-15	1,243	-1.21%
2020/07/09	3	1716.67	3	1723.33	1720.00	0	1,256	0.00%
2020/07/08	7	1686.43	74	1680.68	1680.00	-67	1,272	-5.27%
2020/07/07	7	1710.71	7	1704.29	1685.00	0	1,270	0.00%
2020/07/06	2	1680.00	4	1672.50	1720.00	-2	1,261	-0.16%
2020/07/03	2	1587.50	3	1596.67	1585.00	-1	1,251	-0.08%
2020/07/02	6	1535.00	5	1535.00	1550.00	1	1,250	0.08%
2020/07/01	3	1506.67	4	1525.00	1530.00	-1	1,256	-0.08%
2020/06/30	6	1455.00	6	1444.17	1435.00	0	1,258	0.00%
2020/06/29	10	1477.00	6	1475.83	1455.00	4	1,279	0.31%
2020/06/24	28	1535.36	3	1540.00	1560.00	25	1,288	1.94%
2020/06/23	9	1432.22	6	1434.17	1425.00	3	1,314	0.23%
2020/06/22	3	1435.00	18	1446.39	1460.00	-15	1,330	-1.13%
2020/06/19	14	1413.21	7	1405.71	1365.00	7	1,347	0.52%
2020/06/18	23	1404.78	15	1394.67	1420.00	8	1,353	0.59%
2020/06/17	9	1337.22	4	1330.00	1330.00	5	1,358	0.37%
2020/06/16	7	1362.14	3	1360.00	1360.00	4	1,385	0.29%
2020/06/15	1	1330.00	0	0.00	1300.00	1	1,403	0.07%
2020/06/12	22	1361.82	4	1360.00	1370.00	18	1,418	1.27%
2020/06/11	22	1349.77	6	1323.33	1325.00	16	1,432	1.12%
2020/06/10	46	1279.13	1	1280.00	1280.00	45	1,425	3.16%
2020/06/09	3	1153.33	2	1162.50	1165.00	1	1,443	0.07%
2020/06/08	3	1113.33	2	1142.50	1145.00	1	1,488	0.07%
2020/06/05	1	1100.00	1	1120.00	1120.00	0	1,523	0.00%
2020/06/04	14	1128.93	4	1102.50	1085.00	10	1,543	0.65%
2020/06/03	7	1122.14	15	1119.33	1125.00	-8	1,559	-0.51%
2020/06/02	14	1115.71	8	1097.50	1090.00	6	1,567	0.38%
2020/06/01	1	1160.00	1.3	1198.76	1200.00	-0.3	1,576	-0.02%
2020/05/29	7	1144.29	3	1141.67	1135.00	4	1,575	0.25%
2020/05/28	1	1125.00	1	1170.00	1170.00	0	1,595	0.00%
2020/05/27	7	1140.00	6	1142.50	1115.00	1	1,589	0.06%
2020/05/26	2	1185.00	3	1190.00	1185.00	-1	1,582	-0.06%
2020/05/25	4	1172.50	3	1176.67	1170.00	1	1,592	0.06%
2020/05/22	3	1136.67	8	1165.00	1170.00	-5	1,620	-0.31%
2020/05/21	5	1154.00	3	1153.33	1145.00	2	1,605	0.12%
2020/05/20	4	1145.00	2	1152.50	1165.00	2	1,598	0.13%
2020/05/19	3	1115.00	3	1100.00	1105.00	0	1,597	0.00%
2020/05/18	32	1120.47	12	1123.75	1100.00	20	1,591	1.26%
2020/05/15	13	1006.08	3	1031.67	1050.00	10	1,579	0.63%
2020/05/14	3	970.67	2	973.00	956.00	1	1,561	0.06%
2020/05/13	3	947.67	3	965.67	968.00	0	1,554	0.00%
2020/05/12	13	900.77	2	930.00	930.00	11	1,556	0.71%
2020/05/11	3	889.67	4	910.25	918.00	-1	1,553	-0.06%
2020/05/08	1	846.00	1	866.00	866.00	0	1,543	0.00%
2020/05/07	2	853.00	2	845.50	846.00	0	1,545	0.00%
2020/05/06	5	846.00	2	854.00	854.00	3	1,561	0.19%
2020/05/05	2	867.50	2	860.00	852.00	0	1,567	0.00%
2020/05/04	1	824.00	1	846.00	846.00	0	1,566	0.00%
2020/04/30	8	853.13	7	830.29	838.00	1	1,567	0.06%
2020/04/29	2	854.00	7	864.43	876.00	-5	1,541	-0.32%
2020/04/28	14	823.07	7	822.43	831.00	7	1,530	0.46%
2020/04/27	1	792.00	1	799.00	799.00	0	1,530	0.00%
2020/04/24	1	767.00	3	781.00	783.00	-2	1,542	-0.13%
2020/04/23	3	758.33	3	760.33	761.00	0	1,543	0.00%
2020/04/22	1	739.00	1	748.00	748.00	0	1,530	0.00%
2020/04/21	3	743.33	3	736.00	736.00	0	1,538	0.00%
2020/04/20	5	750.40	5	750.80	753.00	0	1,543	0.00%
2020/04/17	4	728.00	7	737.00	737.00	-3	1,523	-0.20%
2020/04/16	2	753.00	3	739.33	730.00	-1	1,508	-0.07%
2020/04/15	10	756.90	5	751.00	758.00	5	1,492	0.34%
2020/04/14	13	726.54	9	751.44	774.00	4	1,475	0.27%
2020/04/13	13	748.00	10	733.70	706.00	3	1,451	0.21%
2020/04/10	5	779.20	3	777.33	779.00	2	1,430	0.14%
2020/04/09	6	795.67	20	791.20	778.00	-14	1,423	-0.98%
2020/04/08	3	797.33	2	787.00	787.00	1	1,420	0.07%
2020/04/07	3	793.00	2	786.00	786.00	1	1,417	0.07%
2020/04/06	2	793.50	9	791.00	795.00	-7	1,402	-0.50%
2020/04/01	7	784.43	2	787.00	788.00	5	1,389	0.36%
2020/03/31	2	793.50	2	770.00	770.00	0	1,375	0.00%
2020/03/30	1	788.00	3	792.33	802.00	-2	1,339	-0.15%
2020/03/27	3	790.33	3	782.33	780.00	0	1,316	0.00%
2020/03/26	1	704.00	2	743.00	743.00	-1	1,274	-0.08%
2020/03/25	9	731.44	49	726.59	701.00	-40	1,258	-3.18%
2020/03/24	49	676.43	4	679.50	698.00	45	1,230	3.66%
2020/03/23	1	564.00	0	0.00	635.00	1	1,205	0.08%
2020/03/20	28.1	660.01	4	634.50	626.00	24.1	1,187	2.03%
2020/03/19	1.1	617.29	7	670.00	617.00	-6	1,161	-0.51%
2020/03/18	2	709.00	1	685.00	685.00	1	1,139	0.09%
2020/03/17	5	689.00	3	673.00	672.00	2	1,118	0.18%
2020/03/16	5	741.60	10	732.10	684.00	-5	1,085	-0.46%
2020/03/13	14	722.29	53	714.45	741.00	-39	1,065	-3.66%
2020/03/12	10	775.60	9	778.56	776.00	1	1,039	0.10%
2020/03/11	16	853.25	24	853.88	801.00	-8	990	-0.81%
2020/03/10	7	844.14	3	854.00	859.00	4	949	0.42%
2020/03/09	2	859.50	2	858.50	832.00	0	932	0.00%
2020/03/06	23	886.26	3	887.33	900.00	20	927	2.16%
2020/03/05	2	852.00	13	877.38	882.00	-11	922	-1.19%
2020/03/04	0.1	797.00	0	0.00	802.00	0.1	899	0.01%
2020/03/03	15	816.93	5	825.60	827.00	10	906	1.10%
2020/03/02	7	780.00	7	781.57	771.00	0	880	0.00%
2020/02/27	2	795.00	2	779.00	779.00	0	870	0.00%
2020/02/26	26	794.00	12	792.00	785.00	14	862	1.62%
2020/02/25	7	770.00	13	788.08	785.00	-6	847	-0.71%
2020/02/24	0.1	813.00	0	0.00	813.00	0.1	817	0.01%
2020/02/20	2	905.50	0	0.00	903.00	2	823	0.24%
2020/02/19	3	913.00	20	915.20	902.00	-17	819	-2.07%
2020/02/18	3.1	926.80	0	0.00	895.00	3.1	810	0.38%
2020/02/17	5	929.60	32	936.00	925.00	-27	801	-3.37%
2020/02/14	6	950.00	2	951.00	951.00	4	785	0.51%
2020/02/13	1	961.00	5	944.40	952.00	-4	784	-0.51%
2020/02/12	9	936.11	3	952.33	959.00	6	776	0.77%
2020/02/11	12	923.08	20	914.95	910.00	-8	754	-1.06%
2020/02/10	4	910.89	81	916.69	900.00	-77	736	-10.45%
2020/02/07	2	924.43	6	932.17	910.00	-4	719	-0.55%
2020/02/06	2	923.50	3	931.33	958.00	-1	705	-0.14%
2020/02/05	27	833.78	28	861.29	871.00	-1	689	-0.14%
2020/02/04	3	815.67	16	826.31	813.00	-13	671	-1.94%
2020/02/03	3	797.00	37	795.57	804.00	-34	660	-5.15%
2020/01/31	1	793.00	8	796.00	798.00	-7	651	-1.07%
2020/01/30	6	775.67	39	781.13	766.00	-33	648	-5.09%
2020/01/20	1	796.00	3	813.33	818.00	-2	628	-0.32%
2020/01/17	7	788.86	39	787.51	788.00	-32	605	-5.29%
2020/01/16	1	742.00	2	767.00	769.00	-1	584	-0.17%
2020/01/15	2	708.50	22	707.77	707.00	-20	563	-3.55%
2020/01/14	179	711.01	0	0.00	709.00	179	563	31.78%	大買/鉅額交易
2020/01/13	1	676.00	53	711.26	723.00	-52	551	-9.42%
2020/01/10	1	661.00	2	661.50	658.00	-1	538	-0.19%
2020/01/09	3	657.67	6	656.50	658.00	-3	543	-0.55%
2020/01/08	1	620.00	8	631.50	635.00	-7	551	-1.27%
2020/01/06	3	626.67	4	618.50	616.00	-1	554	-0.18%
2020/01/03	2	638.00	0	0.00	632.00	2	550	0.36%
2020/01/02	1	639.00	0	0.00	639.00	1	556	0.18%
2019/12/31	1	655.00	26	651.27	657.00	-25	569	-4.39%
2019/12/30	1	645.00	2	648.50	650.00	-1	571	-0.17%
2019/12/27	0	0.00	7	629.29	635.00	-7	580	-1.21%
2019/12/26	1	638.00	2	637.50	635.00	-1	589	-0.17%
2019/12/25	1	630.00	1	633.00	633.00	0	592	0.00%
2019/12/23	0	0.00	1	616.00	627.00	-1	610	-0.16%
2019/12/20	7	615.14	2	607.00	608.00	5	626	0.80%
2019/12/19	24	640.17	0	0.00	612.00	24	625	3.83%
2019/12/18	1	638.00	3	640.33	640.00	-2	622	-0.32%
2019/12/17	4	637.25	2	630.00	630.00	2	630	0.32%
2019/12/16	1	626.00	1	624.00	624.00	0	646	0.00%
2019/12/13	2	642.00	9	643.00	625.00	-7	669	-1.05%
2019/12/12	2	625.50	1	619.00	628.00	1	672	0.15%
2019/12/11	2	624.00	13	626.31	630.00	-11	669	-1.64%
2019/12/10	2	606.00	1	602.00	602.00	1	663	0.15%
2019/12/09	0	0.00	14	605.14	607.00	-14	675	-2.07%
2019/12/06	2	611.00	2	606.00	606.00	0	681	0.00%
2019/12/05	2	611.50	1	606.00	606.00	1	680	0.15%
2019/12/04	2	601.50	4	605.00	614.00	-2	687	-0.29%
2019/12/03	5	598.00	5	606.20	606.00	0	691	0.00%
2019/12/02	5	600.20	13	589.69	601.00	-8	684	-1.17%
2019/11/29	6	571.67	3	569.67	567.00	3	665	0.45%
2019/11/28	15	581.80	4	580.75	581.00	11	657	1.67%
2019/11/27	24	577.33	23	586.00	581.00	1	663	0.15%
2019/11/26	0	0.00	1	550.00	551.00	-1	651	-0.15%
2019/11/25	8	543.13	50	539.72	544.00	-42	666	-6.31%
2019/11/22	1	545.00	0	0.00	545.00	1	674	0.15%
2019/11/21	2	542.00	4	552.00	551.00	-2	690	-0.29%
2019/11/20	1	553.00	31	551.13	555.00	-30	705	-4.25%
2019/11/19	1	535.00	6	539.33	545.00	-5	705	-0.71%
2019/11/18	1	533.00	0	0.00	532.00	1	711	0.14%
2019/11/15	1	544.00	2	541.00	545.00	-1	723	-0.14%
2019/11/14	2	533.50	2	538.00	538.00	0	725	0.00%
2019/11/12	33	528.85	5	530.60	533.00	28	725	3.86%
2019/11/11	18	517.00	2	520.00	529.00	16	723	2.21%
2019/11/08	1	513.00	3	513.00	513.00	-2	714	-0.28%
2019/11/06	2	507.00	2	506.00	507.00	0	742	0.00%
2019/11/04	1	504.00	2	501.50	503.00	-1	744	-0.13%
2019/10/31	1	492.00	0	0.00	490.00	1	749	0.13%
2019/10/30	1	502.00	5	499.20	502.00	-4	748	-0.53%
2019/10/29	11	504.55	3	507.00	502.00	8	748	1.07%
2019/10/28	1	498.50	9	496.78	498.50	-8	741	-1.08%
2019/10/25	10	500.75	0	0.00	500.00	10	744	1.34%
2019/10/24	10	491.40	4	489.25	490.00	6	743	0.81%
2019/10/23	3	490.00	3	492.83	490.00	0	741	0.00%
2019/10/22	1	513.00	1	514.00	503.00	0	739	0.00%
2019/10/21	6	524.67	4	531.75	512.00	2	739	0.27%
2019/10/18	0	0.00	2	529.00	533.00	-2	744	-0.27%
2019/10/17	3	528.33	1	537.00	537.00	2	757	0.26%
2019/10/16	15	519.87	36	518.31	522.00	-21	755	-2.78%
2019/10/15	25	512.96	0	0.00	503.00	25	745	3.35%
2019/10/14	85	507.18	11	510.27	518.00	74	761	9.72%
2019/10/09	1	498.00	1	500.00	500.00	0	772	0.00%
2019/10/08	18	500.50	4	498.00	495.50	14	783	1.79%
2019/10/07	15	502.97	2	504.00	508.00	13	800	1.62%
2019/10/04	11	494.95	1	496.00	496.00	10	806	1.24%
2019/10/03	16	493.38	4	492.25	492.50	12	804	1.49%
2019/10/02	1	490.50	1	493.00	493.00	0	799	0.00%
2019/10/01	2	486.75	2	480.75	480.00	0	799	0.00%
2019/09/27	11	477.45	3	484.50	485.00	8	804	1.00%
2019/09/26	1	490.00	1	488.50	488.50	0	805	0.00%
2019/09/25	31	489.40	4	484.75	486.00	27	812	3.32%
2019/09/24	2	478.50	0	0.00	479.50	2	813	0.25%
2019/09/23	2	482.50	2	480.00	480.00	0	818	0.00%
2019/09/20	3	474.00	3	475.33	477.00	0	835	0.00%
2019/09/19	30	465.57	15	466.57	464.00	15	854	1.76%
2019/09/18	11	457.18	4	454.50	454.50	7	850	0.82%
2019/09/17	8	470.25	1	481.00	469.00	7	847	0.83%
2019/09/12	1	482.00	1	482.50	486.00	0	874	0.00%
2019/09/11	1	489.00	5	487.80	485.50	-4	894	-0.45%
2019/09/06	5	484.60	0	0.00	484.50	5	923	0.54%
2019/09/04	1	501.00	1	508.00	508.00	0	937	0.00%
2019/09/03	0	0.00	3	498.17	496.50	-3	964	-0.31%
2019/08/29	5	489.00	10	481.30	489.00	-5	992	-0.50%
2019/08/28	3	477.50	0	0.00	479.00	3	997	0.30%
2019/08/27	1	493.50	2	491.00	489.00	-1	994	-0.10%
2019/08/26	3	482.33	14	496.14	481.00	-11	1,022	-1.08%
2019/08/23	2	526.50	0	0.00	518.00	2	1,029	0.19%
2019/08/22	6	561.33	5	559.00	551.00	1	1,040	0.10%
2019/08/21	1	573.00	1	570.00	570.00	0	1,035	0.00%
2019/08/20	6	575.33	4	571.50	570.00	2	1,034	0.19%
2019/08/19	2	569.00	5	568.60	571.00	-3	1,027	-0.29%
2019/08/16	11	557.00	2	555.50	555.00	9	1,030	0.87%
2019/08/15	6	540.33	10	544.80	545.00	-4	1,040	-0.38%
2019/08/14	7	556.14	1	556.00	556.00	6	1,055	0.57%
2019/08/12	0	0.00	2	569.50	566.00	-2	1,052	-0.19%
2019/08/08	2	540.00	2	539.50	538.00	0	1,028	0.00%
2019/08/07	4	536.75	0	0.00	526.00	4	1,029	0.39%
2019/08/02	0	0.00	5	516.00	530.00	-5	1,031	-0.48%
2019/08/01	5	528.00	6	526.17	524.00	-1	1,033	-0.10%
2019/07/31	1	531.00	1	535.00	535.00	0	1,030	0.00%
2019/07/29	1	537.00	3	535.67	537.00	-2	1,025	-0.20%
2019/07/25	8	535.75	2	535.00	535.00	6	1,030	0.58%
2019/07/23	2	540.00	6	532.00	536.00	-4	1,040	-0.38%
2019/07/22	0	0.00	18	531.11	532.00	-18	1,036	-1.74%
2019/07/19	14	542.36	5	539.80	539.00	9	1,034	0.87%
2019/07/18	1	555.00	11	552.00	553.00	-10	1,019	-0.98%
2019/07/17	1	559.00	1	562.00	562.00	0	1,014	0.00%
2019/07/16	22	554.36	10	552.60	555.00	12	1,009	1.19%
2019/07/15	2	540.00	9	541.33	552.00	-7	995	-0.70%
2019/07/12	4	527.25	14	527.14	532.00	-10	974	-1.03%
2019/07/11	12	529.17	11	529.27	520.00	1	965	0.10%
2019/07/10	33	510.42	5	516.60	517.00	28	953	2.94%
2019/07/09	2	496.75	6	497.42	490.00	-4	936	-0.43%
2019/07/08	2	499.50	3	502.00	500.00	-1	934	-0.11%
2019/07/05	4	494.25	3	503.00	503.00	1	935	0.11%
2019/07/04	1	504.00	4	500.75	493.00	-3	930	-0.32%
2019/07/03	20	494.68	1	498.00	498.00	19	928	2.05%
2019/07/02	7	492.50	5	496.00	493.00	2	924	0.22%
2019/07/01	14	511.79	9	507.89	504.00	5	928	0.54%
2019/06/28	6	481.92	3	482.67	484.00	3	923	0.32%
2019/06/27	22	484.64	11	485.59	486.00	11	919	1.20%
2019/06/26	18	461.75	6	469.83	474.00	12	902	1.33%
2019/06/25	8	469.06	4	463.00	460.00	4	875	0.46%
2019/06/24	5	463.30	5	458.90	464.00	0	865	0.00%
2019/06/21	0	0.00	1	489.50	452.00	-1	854	-0.12%
2019/06/20	6	488.67	7	483.36	482.00	-1	833	-0.12%
2019/06/19	41	480.55	5	486.60	481.50	36	837	4.30%
2019/06/18	7	470.00	4	469.75	461.00	3	824	0.36%
2019/06/17	11	475.45	7	480.14	480.00	4	839	0.48%
2019/06/13	32	495.52	2	497.75	496.00	30	830	3.61%
2019/06/12	14	509.93	7	508.43	508.00	7	829	0.84%
2019/06/11	8	511.50	13	506.42	520.00	-5	825	-0.61%
2019/06/10	16	505.56	3	491.33	491.00	13	813	1.60%
2019/06/06	3	492.50	1	487.50	487.50	2	797	0.25%
2019/06/05	8	521.75	7	522.29	513.00	1	798	0.13%
2019/06/04	9	525.78	9	532.89	519.00	0	807	0.00%
2019/06/03	13	545.23	11	550.64	543.00	2	806	0.25%
2019/05/31	57	558.07	174	560.29	562.00	-117	809	-14.46%	大賣/鉅額交易
2019/05/30	15	536.00	9	534.78	532.00	6	778	0.77%
2019/05/29	0	0.00	93	494.96	531.00	-93	763	-12.19%
2019/05/28	6	486.00	3	484.50	483.50	3	751	0.40%
2019/05/27	5	484.40	3	476.67	486.00	2	762	0.26%
2019/05/24	2	487.75	2	490.00	486.00	0	775	0.00%
2019/05/23	11	473.09	4	480.88	481.50	7	774	0.90%
2019/05/22	9	469.39	8	473.81	473.00	1	781	0.13%
2019/05/21	10	437.40	55	443.97	454.00	-45	782	-5.75%
2019/05/20	1	451.00	15	450.73	451.00	-14	770	-1.82%
2019/05/17	27	493.43	2	490.00	489.00	25	769	3.25%
2019/05/16	6	503.17	5	505.10	499.50	1	782	0.13%
2019/05/15	2	506.00	3	506.33	510.00	-1	786	-0.13%
2019/05/13	19	507.74	2	497.00	501.00	17	820	2.07%
2019/05/10	5	503.00	12	500.08	499.00	-7	831	-0.84%
2019/05/09	0	0.00	6	520.00	500.00	-6	850	-0.71%
2019/05/07	2	529.50	1	531.00	531.00	1	878	0.11%
2019/05/06	3	531.67	15	529.80	521.00	-12	899	-1.33%
2019/05/03	5	545.80	19	545.37	543.00	-14	936	-1.50%
2019/05/02	5	548.00	9	546.56	549.00	-4	939	-0.43%
2019/04/30	0	0.00	11	531.45	534.00	-11	931	-1.18%
2019/04/29	54	526.61	26	520.96	530.00	28	937	2.99%
2019/04/26	2	543.00	0	0.00	539.00	2	928	0.22%
2019/04/25	5	550.40	12	547.50	549.00	-7	934	-0.75%
2019/04/24	1	558.00	1	570.00	554.00	0	938	0.00%
2019/04/23	4	568.25	6	566.00	568.00	-2	952	-0.21%
2019/04/22	12	565.25	2	559.50	566.00	10	972	1.03%
2019/04/19	18	558.17	18	559.06	556.00	0	974	0.00%
2019/04/18	4	548.00	2	559.50	551.00	2	976	0.20%
2019/04/17	4	555.75	5	557.00	553.00	-1	982	-0.10%
2019/04/16	13	548.54	4	553.00	550.00	9	983	0.92%
2019/04/15	4	557.00	3	559.00	560.00	1	977	0.10%
2019/04/11	11	557.36	59	554.22	550.00	-48	995	-4.82%
2019/04/09	1	582.00	0	0.00	576.00	1	998	0.10%
2019/04/08	5	602.60	12	608.42	595.00	-7	999	-0.70%
2019/04/03	80	604.11	6	585.67	581.00	74	995	7.43%
2019/04/02	6	583.83	9	586.11	589.00	-3	980	-0.31%
2019/04/01	20	567.50	1	569.00	569.00	19	971	1.96%
2019/03/29	17	561.88	6	561.33	565.00	11	968	1.14%
2019/03/28	9	551.89	4	552.50	552.00	5	973	0.51%
2019/03/27	4	563.75	4	562.75	563.00	0	976	0.00%
2019/03/26	6	569.50	5	561.20	555.00	1	982	0.10%
2019/03/25	10	575.30	5	575.80	576.00	5	972	0.51%
2019/03/22	117	590.01	11	593.91	591.00	106	970	10.93%	大買/鉅額交易
2019/03/21	6	578.83	6	577.83	581.00	0	961	0.00%
2019/03/20	9	580.44	37	589.73	577.00	-28	962	-2.91%
2019/03/19	11	554.36	9	542.11	563.00	2	940	0.21%
2019/03/18	11	549.91	1	544.00	544.00	10	933	1.07%
2019/03/15	14	522.14	4	530.75	529.00	10	929	1.08%
2019/03/14	111	543.00	4	542.50	540.00	107	919	11.63%	大買/鉅額交易
2019/03/13	1	537.00	1	566.00	536.00	0	924	0.00%
2019/03/12	3	562.33	3	562.00	560.00	0	921	0.00%
2019/03/11	6	557.83	6	560.33	556.00	0	958	0.00%
2019/03/08	4	555.75	4	554.25	561.00	0	958	0.00%
2019/03/07	4	533.00	7	547.86	533.00	-3	944	-0.32%
2019/03/06	7	565.86	14	566.50	551.00	-7	942	-0.74%
2019/03/05	4	577.50	4	577.25	576.00	0	946	0.00%
2019/03/04	4	570.00	19	571.53	570.00	-15	958	-1.56%
2019/02/27	13	572.69	5	578.20	586.00	8	970	0.82%
2019/02/26	9	574.89	10	578.70	566.00	-1	965	-0.10%
2019/02/25	5	592.00	0	0.00	586.00	5	973	0.51%
2019/02/22	2	606.00	9	611.11	605.00	-7	977	-0.72%
2019/02/21	25	610.12	5	612.40	610.00	20	993	2.01%
2019/02/20	23	634.09	4	632.50	619.00	19	1,004	1.89%
2019/02/19	13	637.31	27	638.63	638.00	-14	1,017	-1.38%
2019/02/18	6	631.00	6	636.00	631.00	0	1,032	0.00%
2019/02/15	5	638.00	5	642.60	629.00	0	1,067	0.00%
2019/02/14	4	652.50	4	651.00	648.00	0	1,116	0.00%
2019/02/13	4	649.50	27	651.59	668.00	-23	1,150	-2.00%
2019/02/12	21	623.24	28	652.32	621.00	-7	1,157	-0.60%
2019/02/11	3	629.00	30	628.13	638.00	-27	1,165	-2.32%
2019/01/30	27	580.19	5	596.40	598.00	22	1,175	1.87%
2019/01/29	7	555.00	12	558.92	553.00	-5	1,177	-0.42%
2019/01/28	11	576.73	11	577.18	566.00	0	1,176	0.00%
2019/01/25	13	596.69	13	598.62	589.00	0	1,190	0.00%
2019/01/24	4	597.75	14	606.21	614.00	-10	1,198	-0.83%
2019/01/23	4	565.75	4	556.25	575.00	0	1,191	0.00%
2019/01/22	4	551.75	4	548.75	552.00	0	1,209	0.00%
2019/01/21	1	555.00	1	549.00	555.00	0	1,243	0.00%
2019/01/18	4	546.00	4	544.50	545.00	0	1,277	0.00%
2019/01/17	6	546.00	6	546.17	541.00	0	1,296	0.00%
2019/01/16	2	551.00	21	554.67	556.00	-19	1,323	-1.44%
2019/01/15	7	542.71	22	543.41	546.00	-15	1,329	-1.13%
2019/01/14	4	533.50	33	527.52	540.00	-29	1,339	-2.17%
2019/01/11	13	508.15	9	508.78	506.00	4	1,344	0.30%
2019/01/10	12	502.75	5	498.00	505.00	7	1,349	0.52%
2019/01/09	5	502.40	5	507.00	507.00	0	1,361	0.00%
2019/01/08	17	489.24	6	492.00	492.50	11	1,378	0.80%
2019/01/07	7	483.64	7	485.50	481.50	0	1,396	0.00%
2019/01/04	7	477.71	14	471.14	481.00	-7	1,415	-0.49%
2019/01/03	41	481.18	28	491.89	469.00	13	1,432	0.91%
2019/01/02	2	500.00	2	502.75	499.00	0	1,439	0.00%
2018/12/28	9	505.39	41	504.93	500.00	-32	1,451	-2.20%
2018/12/27	2	499.50	2	495.25	494.50	0	1,458	0.00%
2018/12/26	3	483.83	3	494.67	480.00	0	1,481	0.00%
2018/12/25	2	484.00	2	483.00	483.00	0	1,508	0.00%
2018/12/24	6	498.75	6	490.67	489.50	0	1,514	0.00%
2018/12/22	1	494.50	1	493.50	493.50	0	1,530	0.00%
2018/12/21	1	484.00	1	504.00	504.00	0	1,543	0.00%
2018/12/19	1	493.00	1	500.00	500.00	0	1,537	0.00%
2018/12/17	11	490.36	7	488.50	486.50	4	1,548	0.26%
2018/12/14	2	483.75	2	492.00	493.00	0	1,561	0.00%
2018/12/13	1	484.50	1	484.00	484.00	0	1,575	0.00%
2018/12/12	9	479.22	4	475.13	477.50	5	1,575	0.32%
2018/12/11	8	458.19	2	457.75	455.50	6	1,574	0.38%
2018/12/10	5	454.00	5	450.00	454.00	0	1,578	0.00%
2018/12/07	3	464.50	3	464.67	464.00	0	1,586	0.00%
2018/12/06	27	462.52	5	463.90	458.50	22	1,587	1.39%
2018/12/05	25	472.38	7	473.86	474.50	18	1,590	1.13%
2018/12/04	8	509.69	5	498.40	489.00	3	1,592	0.19%
2018/12/03	69	498.63	5	497.90	494.50	64	1,561	4.10%
2018/11/30	3	486.67	3	490.33	492.00	0	1,555	0.00%
2018/11/29	4	490.00	4	487.25	485.50	0	1,566	0.00%
2018/11/28	4	493.88	4	485.88	480.00	0	1,567	0.00%
2018/11/27	8	475.56	8	480.06	484.00	0	1,573	0.00%
2018/11/26	3	472.00	8	467.69	475.00	-5	1,567	-0.32%
2018/11/23	8	462.06	8	453.56	447.50	0	1,559	0.00%
2018/11/22	6	460.00	6	460.58	462.00	0	1,551	0.00%
2018/11/21	3	451.67	1	463.00	463.00	2	1,551	0.13%
2018/11/20	11	458.27	12	460.92	444.00	-1	1,534	-0.07%
2018/11/19	7	470.86	27	468.19	479.50	-20	1,515	-1.32%
2018/11/16	2	448.00	2	445.00	448.00	0	1,488	0.00%
2018/11/15	3	444.83	3	446.33	448.00	0	1,464	0.00%
2018/11/14	14	440.00	14	436.64	441.00	0	1,445	0.00%
2018/11/13	5	448.30	5	447.10	443.50	0	1,408	0.00%
2018/11/12	20	428.90	9	430.78	426.00	11	1,343	0.82%
2018/11/09	16	477.94	13	477.88	473.00	3	1,302	0.23%
2018/11/08	5	511.60	7	515.86	524.00	-2	1,275	-0.16%
2018/11/07	3	483.50	23	485.17	488.00	-20	1,249	-1.60%
2018/11/06	30	476.97	10	483.45	467.00	20	1,228	1.63%
2018/11/05	9	500.17	9	502.94	510.00	0	1,206	0.00%
2018/11/02	4	493.63	6	494.17	493.00	-2	1,187	-0.17%
2018/11/01	1	460.00	41	455.32	464.00	-40	1,161	-3.44%
2018/10/31	67	427.07	8	423.31	427.50	59	1,133	5.20%
2018/10/30	1	396.00	1	395.00	395.00	0	1,105	0.00%
2018/10/29	4	382.50	5	376.00	386.00	-1	1,093	-0.09%
2018/10/26	11	402.32	11	393.55	386.00	0	1,059	0.00%
2018/10/25	1	413.00	29	412.62	412.00	-28	1,022	-2.74%
2018/10/24	4	449.75	4	456.00	457.50	0	1,004	0.00%
2018/10/23	5	445.80	5	442.80	433.00	0	974	0.00%
2018/10/22	9	446.33	7	447.71	451.00	2	980	0.20%
2018/10/19	4	442.00	15	435.27	471.50	-11	960	-1.15%
2018/10/18	20	441.43	15	430.90	429.00	5	938	0.53%
2018/10/17	4	451.00	9	462.83	441.00	-5	925	-0.54%
2018/10/16	17	452.21	30	458.18	449.50	-13	909	-1.43%
2018/10/15	8	435.88	51	432.81	440.00	-43	891	-4.82%
2018/10/12	36	442.36	6	436.00	448.00	30	876	3.42%
2018/10/11	4	407.50	12	392.71	407.50	-8	870	-0.92%
2018/10/09	6	412.17	6	415.83	419.00	0	855	0.00%
2018/10/08	4	425.00	19	419.26	421.50	-15	849	-1.77%
2018/10/05	9	443.06	4	442.13	446.50	5	839	0.60%
2018/10/04	2	452.00	12	445.29	452.00	-10	822	-1.22%
2018/10/03	2	471.25	2	475.75	465.00	0	800	0.00%
2018/10/02	1	503.00	9	505.33	506.00	-8	783	-1.02%
2018/10/01	1	499.50	0	0.00	497.50	1	778	0.13%
2018/09/28	2	545.50	2.1	536.92	537.00	-0.1	763	-0.01%
2018/09/27	5	539.60	5	536.20	539.00	0	749	0.00%
2018/09/26	6	530.33	1	529.00	534.00	5	744	0.67%
2018/09/25	9	538.44	3	543.33	542.00	6	755	0.79%
2018/09/21	10	514.50	1	540.00	540.00	9	754	1.19%
2018/09/20	2	497.50	37	494.42	499.00	-35	755	-4.63%
2018/09/19	6	515.50	6	518.00	514.00	0	745	0.00%
2018/09/18	3	523.00	6	538.17	512.00	-3	733	-0.41%
2018/09/17	27	560.89	4	560.50	561.00	23	733	3.14%
2018/09/14	16	540.81	2	537.50	541.00	14	737	1.90%
2018/09/13	2	566.00	45	569.13	558.00	-43	738	-5.82%
2018/09/12	2	530.00	1	525.00	540.00	1	739	0.14%
2018/09/11	76	530.95	6	531.33	543.00	70	742	9.42%
2018/09/10	5	510.80	4	507.50	508.00	1	742	0.13%
2018/09/07	5	520.20	1	537.00	510.00	4	733	0.55%
2018/09/06	1	554.00	0	0.00	550.00	1	730	0.14%
2018/09/05	6	579.00	5	557.40	550.00	1	743	0.13%
2018/09/04	11	564.73	6	557.33	566.00	5	739	0.68%
2018/09/03	11	540.18	20	545.40	573.00	-9	734	-1.23%
2018/08/31	1	523.00	3	530.00	534.00	-2	710	-0.28%
2018/08/30	18	526.83	3	521.00	513.00	15	706	2.12%
2018/08/29	9	514.33	5	516.20	513.00	4	698	0.57%
2018/08/28	18	520.17	6	512.67	513.00	12	708	1.69%
2018/08/24	3	446.50	3	446.83	447.00	0	680	0.00%
2018/08/23	1	449.00	0	0.00	445.00	1	686	0.15%
2018/08/22	1	443.00	1	443.00	443.00	0	688	0.00%
2018/08/21	1	440.00	41	432.89	430.00	-40	687	-5.82%
2018/08/20	0	0.00	28	437.71	440.00	-28	685	-4.09%
2018/08/16	1	500.00	7	499.21	486.00	-6	687	-0.87%
2018/08/15	1	500.00	34	490.59	501.00	-33	693	-4.76%
2018/08/14	1	492.00	1	498.00	498.00	0	692	0.00%
2018/08/13	3	477.00	3	470.00	477.00	0	688	0.00%
2018/08/10	4	495.88	10	494.30	494.00	-6	684	-0.88%
2018/08/09	1	479.50	2	478.50	480.00	-1	676	-0.15%
2018/08/08	2	470.00	2	470.50	470.00	0	675	0.00%
2018/08/07	3	464.00	47	463.78	464.00	-44	674	-6.52%
2018/08/02	2	487.25	2	485.75	488.00	0	661	0.00%
2018/08/01	9	498.44	2	491.00	491.50	7	657	1.06%
2018/07/31	10	497.80	1	509.00	509.00	9	655	1.37%
2018/07/30	1	486.00	0	0.00	487.50	1	651	0.15%
2018/07/27	8	506.38	53	510.45	507.00	-45	644	-6.98%
2018/07/26	5	500.40	21	499.33	499.50	-16	620	-2.58%
2018/07/25	2	500.50	2	485.00	485.00	0	610	0.00%
2018/07/24	0	0.00	4	485.50	492.00	-4	604	-0.66%
2018/07/23	0	0.00	6	479.25	477.00	-6	612	-0.98%
2018/07/20	1	490.00	1	492.00	492.00	0	615	0.00%
2018/07/19	3	491.33	4	483.38	479.50	-1	614	-0.16%
2018/07/18	72	516.86	9	515.89	503.00	63	603	10.44%
2018/07/17	9	514.00	6	513.50	521.00	3	581	0.52%
2018/07/16	3	504.00	4	503.75	505.00	-1	568	-0.18%
2018/07/12	2	464.00	2	457.00	464.00	0	555	0.00%
2018/07/11	6	463.08	14	461.43	459.50	-8	565	-1.42%
2018/07/10	9	453.72	19	452.53	446.00	-10	564	-1.77%
2018/07/09	2	460.00	11	455.00	465.00	-9	556	-1.62%
2018/07/06	9	447.67	16	438.97	452.00	-7	566	-1.24%
2018/07/05	1	448.50	1.1	454.80	453.50	-0.1	564	-0.01%
2018/07/04	0	0.00	1	456.50	459.50	-1	563	-0.18%
2018/07/03	5	467.60	5	465.30	465.00	0	560	0.00%
2018/06/29	4	464.25	4	482.38	487.00	0	542	0.00%
2018/06/28	4	447.13	44	449.08	445.00	-40	524	-7.63%
2018/06/27	3	449.50	3	465.00	450.00	0	519	0.00%
2018/06/26	5	457.10	5	465.50	457.00	0	513	0.00%
2018/06/25	9	470.56	14	473.14	478.00	-5	502	-0.99%
2018/06/22	14	457.29	7	458.00	458.00	7	500	1.40%
2018/06/21	1	451.50	0	0.00	455.00	1	499	0.20%
2018/06/20	0	0.00	64	437.69	430.00	-64	488	-13.10%
2018/06/19	10	449.50	26	457.12	450.00	-16	484	-3.30%
2018/06/15	5	423.00	10	422.30	423.00	-5	478	-1.05%
2018/06/14	5	429.40	9	432.00	422.00	-4	472	-0.85%
2018/06/13	6	415.25	58	428.09	436.00	-52	471	-11.02%
2018/06/12	11	391.68	11	406.45	417.00	0	483	0.00%
2018/06/11	3	377.50	1	385.00	379.50	2	472	0.42%
2018/06/08	2	390.50	0	0.00	389.00	2	475	0.42%
2018/06/07	1	400.50	8.1	401.11	398.50	-7.1	479	-1.48%
2018/06/06	0	0.00	1	389.50	389.50	-1	471	-0.21%
2018/06/05	9	388.39	29	383.98	390.00	-20	462	-4.32%
2018/06/04	1	374.00	8	376.13	373.50	-7	444	-1.58%
2018/06/01	0	0.00	5	368.50	369.50	-5	441	-1.13%
2018/05/31	12	368.04	26	370.81	375.00	-14	440	-3.18%
2018/05/30	5	362.00	35	354.23	362.00	-30	429	-6.98%
2018/05/28	1	364.00	0	0.00	364.00	1	433	0.23%
2018/05/25	4	359.00	4	358.00	358.00	0	431	0.00%
2018/05/24	61	353.92	4	359.00	359.00	57	428	13.29%
2018/05/23	29	342.84	1	341.50	341.50	28	421	6.64%
2018/05/22	25	329.84	5	326.50	326.50	20	415	4.81%
2018/05/21	1	323.00	1	323.00	323.00	0	419	0.00%
2018/05/18	7	319.57	7	314.43	320.00	0	431	0.00%
2018/05/16	3	318.00	3	317.00	318.00	0	461	0.00%
2018/05/15	3	321.50	3	322.50	319.00	0	467	0.00%
2018/05/14	31	324.69	0	0.00	326.00	31	477	6.50%
2018/05/11	0.1	327.00	0	0.00	320.00	0.1	480	0.02%
2018/04/30	3	341.50	14	342.39	345.00	-11	466	-2.36%
2018/04/27	3	338.00	51	344.99	338.00	-48	468	-10.26%
2018/04/26	6	338.42	22	337.89	339.50	-16	462	-3.46%
2018/04/25	0	0.00	35	323.44	321.00	-35	454	-7.71%
2018/04/20	0	0.00	15	350.03	347.00	-15	450	-3.33%
2018/04/19	3	355.00	14	355.21	355.00	-11	448	-2.45%
2018/04/18	5	355.00	107	358.10	355.00	-102	449	-22.72%	大賣/鉅額交易
2018/04/17	3	353.00	3	357.00	353.00	0	453	0.00%
2018/04/16	3	364.00	3	371.00	370.50	0	445	0.00%
2018/04/12	1	370.00	1	368.00	368.00	0	441	0.00%
2018/04/02	4	356.00	4	359.50	356.00	0	466	0.00%
2018/03/31	2	364.50	2	363.00	363.00	0	463	0.00%
2018/03/30	3	363.50	3	369.00	363.50	0	465	0.00%
2018/03/29	3	369.50	3	370.00	369.50	0	467	0.00%
2018/03/27	3	378.00	14	382.04	373.50	-11	469	-2.34%
2018/03/26	13	372.85	3	377.00	382.00	10	457	2.19%
2018/03/22	2	374.00	2	371.50	374.00	0	459	0.00%
2018/03/21	1	366.00	4	381.00	366.00	-3	458	-0.65%
2018/03/19	0	0.00	20	365.50	365.50	-20	486	-4.11%
2018/03/16	1	360.00	1	373.00	360.00	0	483	0.00%
2018/03/15	3	347.00	3	346.50	347.00	0	463	0.00%
2018/03/14	4	350.38	15	344.23	352.00	-11	486	-2.26%
2018/03/13	33	342.00	0	0.00	338.00	33	492	6.70%
2018/03/12	3	334.67	2	334.50	335.50	1	487	0.21%
2018/03/07	3	336.00	3	336.00	336.00	0	496	0.00%
2018/03/06	2	334.50	2	331.00	334.50	0	503	0.00%
2018/03/05	2	338.50	2	338.00	338.50	0	509	0.00%
2018/03/02	3	335.00	3	338.00	338.00	0	513	0.00%
2018/02/26	2	330.00	18	328.25	328.50	-16	517	-3.09%
2018/02/23	0	0.00	4	325.50	326.00	-4	522	-0.77%
2018/02/21	76	315.39	3	325.00	325.00	73	539	13.54%
2018/02/12	4	302.00	4	305.25	304.50	0	538	0.00%
2018/02/09	9	270.94	0	0.00	289.00	9	554	1.62%
2018/02/08	4	292.50	0	0.00	296.00	4	543	0.74%
2018/02/07	4	314.00	4	323.00	314.00	0	532	0.00%
2018/02/06	5	310.00	5	327.00	315.50	0	532	0.00%
2018/01/31	1	356.50	1	355.00	356.50	0	563	0.00%
2018/01/30	0	0.00	4	361.00	363.00	-4	570	-0.70%
2018/01/24	2	363.25	0	0.00	362.00	2	622	0.32%
2018/01/22	2	369.00	0	0.00	370.00	2	642	0.31%
2018/01/18	0	0.00	4.1	366.43	360.50	-4.1	686	-0.59%
2018/01/17	5	364.80	5	363.40	364.00	0	720	0.00%
2018/01/16	0	0.00	1	365.00	365.00	-1	726	-0.14%
2018/01/12	3	354.50	3	356.00	354.50	0	735	0.00%
2018/01/11	1	356.50	1	355.50	355.50	0	740	0.00%
2018/01/10	1	341.00	0	0.00	341.00	1	743	0.13%
2018/01/04	2	376.25	4	375.75	374.00	-2	787	-0.25%