祥碩 (5269)-群益金鼎券商分點個股進出

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
1680
漲跌
▲50
漲幅
+3.07%
成交量
1,367張
產業
上市半導體類股
500人加入追蹤

立即追蹤
本地時間:13:30(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

祥碩 (5269)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	11	1650.46	3	1656.67	1630.00	8	960	0.83%
2024/11/19	1	1634.96	0	0.00	1620.00	1	961	0.10%
2024/11/18	45	1614.78	7	1627.86	1600.00	38	974	3.90%
2024/11/15	1	1675.00	1	1700.00	1655.00	0	991	0.00%
2024/11/14	6	1670.00	19	1650.79	1650.00	-13	1,015	-1.28%
2024/11/13	1	1710.00	0	0.00	1710.00	1	1,006	0.10%
2024/11/12	32	1780.47	26	1739.81	1720.00	6	1,013	0.59%
2024/11/11	10	1794.00	0	0.00	1795.00	10	993	1.01%
2024/11/08	18	1823.05	4.2	1799.53	1785.00	13.8	1,005	1.37%
2024/11/07	3	1804.97	0.2	1807.27	1795.00	2.8	1,002	0.28%
2024/11/06	1	1670.00	1	1695.00	1675.00	0	991	0.00%
2024/11/05	0	0.00	2	1620.00	1650.00	-2	1,001	-0.20%
2024/11/04	1	1630.00	1	1615.00	1630.00	0	1,016	0.00%
2024/11/01	1	1552.37	2	1585.00	1600.00	-1	1,016	-0.09%
2024/10/30	2.2	1634.55	8	1620.63	1630.00	-5.8	1,020	-0.57%
2024/10/29	2.1	1592.97	0	0.00	1595.00	2.1	1,023	0.21%
2024/10/28	0	0.00	1	1655.00	1645.00	-1	1,027	-0.10%
2024/10/25	2	1652.50	3	1676.67	1680.00	-1	1,025	-0.10%
2024/10/23	0	0.00	1	1710.00	1710.00	-1	1,027	-0.10%
2024/10/22	48	1685.10	2	1680.00	1740.00	46	1,026	4.48%
2024/10/21	2	1612.50	14.1	1605.71	1655.00	-12.1	1,014	-1.19%
2024/10/18	8	1541.82	1	1590.40	1505.00	7	1,002	0.70%
2024/10/17	12	1599.59	0	0.00	1585.00	12	1,001	1.20%
2024/10/16	0	1595.00	0	1608.33	1625.00	0	1,004	0.00%
2024/10/15	2.1	1615.08	0	0.00	1610.00	2.1	1,005	0.21%
2024/10/14	3	1670.00	15	1646.67	1660.00	-12	999	-1.20%
2024/10/11	2	1530.11	5	1563.00	1565.00	-3	985	-0.30%
2024/10/09	4	1547.52	9	1550.56	1540.00	-5	989	-0.50%
2024/10/08	2	1535.00	2	1550.00	1575.00	0	992	0.00%
2024/10/07	2.1	1577.04	2	1595.00	1580.00	0.1	996	0.01%
2024/10/04	0	0.00	2	1590.00	1575.00	-2	1,011	-0.20%
2024/10/01	3	1575.00	1	1640.00	1580.00	2	1,014	0.20%
2024/09/30	3	1616.67	23	1632.83	1615.00	-20	1,032	-1.94%
2024/09/27	40	1713.63	7	1700.00	1710.00	33	1,034	3.19%
2024/09/26	12	1661.67	16	1687.50	1685.00	-4	1,028	-0.39%
2024/09/25	2	1585.00	2	1607.50	1630.00	0	1,016	0.00%
2024/09/24	1	1520.00	1	1550.00	1520.00	0	1,005	0.00%
2024/09/23	6	1485.00	2	1460.01	1490.00	4	996	0.40%
2024/09/20	3	1501.67	22	1478.64	1480.00	-19	1,006	-1.89%
2024/09/19	2	1537.50	2.2	1549.09	1550.00	-0.2	1,003	-0.02%
2024/09/18	2	1475.01	4	1482.50	1475.00	-2	1,013	-0.20%
2024/09/16	2	1522.50	1.8	1543.54	1525.00	0.2	1,023	0.02%
2024/09/13	1	1545.00	2	1557.50	1570.00	-1	1,038	-0.10%
2024/09/12	6	1575.00	3	1593.33	1585.00	3	1,061	0.28%
2024/09/11	0	0.00	0.1	1490.00	1490.00	-0.1	1,065	-0.01%
2024/09/10	36	1500.00	3.4	1498.07	1500.00	32.6	1,073	3.04%
2024/09/09	1	1470.00	0	0.00	1470.00	1	1,088	0.09%
2024/09/06	10	1503.46	6.3	1495.02	1480.00	3.8	1,090	0.34%
2024/09/05	5.8	1567.04	15.3	1557.73	1555.00	-9.4	1,076	-0.88%
2024/09/04	7.1	1584.24	14	1577.94	1560.00	-6.9	1,078	-0.64%
2024/09/03	6	1775.73	4.4	1780.75	1730.00	1.7	1,056	0.16%
2024/09/02	1.1	1730.78	1.6	1739.74	1735.00	-0.5	1,046	-0.05%
2024/08/30	3	1755.01	3	1776.48	1770.00	0	1,048	0.00%
2024/08/29	0	1745.00	0	0.00	1750.00	0	1,043	0.00%
2024/08/28	2.1	1693.33	2	1715.00	1725.00	0.1	1,047	0.01%
2024/08/27	3	1745.00	3	1754.82	1720.00	0	1,051	0.00%
2024/08/26	8	1737.50	1.2	1726.71	1730.00	6.8	1,061	0.64%
2024/08/23	3	1746.67	2	1685.07	1750.00	1	1,081	0.09%
2024/08/22	14	1652.50	1	1665.00	1645.00	13	1,087	1.20%
2024/08/21	4.1	1663.05	4	1662.50	1645.00	0.1	1,082	0.01%
2024/08/20	4.8	1712.61	1.7	1713.94	1715.00	3.1	1,079	0.29%
2024/08/19	14	1640.00	3	1665.00	1650.00	11	1,064	1.03%
2024/08/16	7	1585.00	10	1570.50	1610.00	-3	1,043	-0.29%
2024/08/15	2	1480.00	2	1500.00	1480.00	0	1,008	0.00%
2024/08/14	2	1510.00	2	1525.00	1510.00	0	1,004	0.00%
2024/08/13	3	1516.67	3	1536.67	1525.00	0	991	0.00%
2024/08/09	14.5	1488.75	0	0.00	1485.00	14.5	988	1.46%
2024/08/08	5.5	1406.24	5	1411.00	1380.00	0.5	990	0.05%
2024/08/07	33	1486.06	3	1425.00	1500.00	30	975	3.07%
2024/08/06	0.1	1385.00	3	1356.67	1380.00	-2.9	973	-0.30%
2024/08/05	3	1378.33	3	1360.00	1360.00	0	963	0.00%
2024/08/02	5	1523.00	32.5	1538.15	1510.00	-27.5	967	-2.84%
2024/08/01	33	1675.15	20	1652.25	1620.00	13	972	1.34%
2024/07/31	15	1669.67	4	1665.05	1665.00	11	970	1.13%
2024/07/30	1	1558.50	2	1597.50	1640.00	-1	971	-0.10%
2024/07/29	2	1567.66	4	1590.00	1570.00	-2	972	-0.20%
2024/07/26	6	1581.67	26	1588.46	1615.00	-20	971	-2.06%
2024/07/22	2.3	1688.07	11	1668.18	1665.00	-8.7	967	-0.90%
2024/07/19	2	1865.00	1.3	1794.05	1790.00	0.7	960	0.08%
2024/07/18	26	1826.54	9.2	1816.41	1825.00	16.8	967	1.74%
2024/07/17	0	0.00	8.5	1885.00	1875.00	-8.5	963	-0.88%
2024/07/16	20.1	1897.74	6	1893.33	1890.00	14.1	969	1.46%
2024/07/15	0	0.00	73	1881.37	1860.00	-73	975	-7.49%
2024/07/12	4.1	1929.02	5.1	1984.61	1900.00	-1	972	-0.10%
2024/07/11	9	1995.01	6	2000.00	2020.00	3	966	0.31%
2024/07/10	0.2	1925.00	0	0.00	1930.00	0.2	959	0.02%
2024/07/09	5	1924.00	18	1927.22	1935.00	-13	958	-1.36%
2024/07/08	4.1	1902.38	2.4	1927.08	1895.00	1.7	964	0.17%
2024/07/05	2	1987.50	0	0.00	1975.00	2	959	0.21%
2024/07/04	10.2	2030.69	8	2033.75	2000.00	2.2	959	0.22%
2024/07/03	8	2090.00	28	2090.00	2115.00	-20	949	-2.11%
2024/07/02	5.1	2082.09	4.1	2118.64	2085.00	1	944	0.11%
2024/06/28	1	2230.00	1	2260.00	2240.00	0	956	0.00%
2024/06/27	3	2190.00	3	2161.67	2150.00	0	952	0.00%
2024/06/26	3.4	2198.92	3.2	2204.73	2220.00	0.2	973	0.02%
2024/06/25	0	2065.00	0	0.00	2090.00	0	972	0.00%
2024/06/24	0.3	2066.50	10	2118.50	2050.00	-9.7	979	-0.99%
2024/06/21	0.1	2190.00	2	2234.90	2190.00	-1.9	989	-0.19%
2024/06/20	17.5	2314.93	3.2	2300.24	2310.00	14.4	998	1.44%
2024/06/19	39	2370.64	9	2348.33	2365.00	30	982	3.05%
2024/06/18	2	2242.50	4	2237.50	2250.00	-2	959	-0.21%
2024/06/17	5	2213.00	0	2220.00	2210.00	5	947	0.53%
2024/06/14	28.2	2165.05	1	2215.00	2210.00	27.2	944	2.87%
2024/06/13	0	0.00	5	2022.00	2045.00	-5	920	-0.54%
2024/06/12	3	2005.00	0	0.00	2000.00	3	917	0.33%
2024/06/11	11	2058.64	3	2055.00	2045.00	8	918	0.87%
2024/06/07	3	1985.00	0	2010.00	1985.00	3	912	0.33%
2024/06/06	0.1	2010.00	0.1	2030.00	2025.00	0	926	0.00%
2024/06/05	1	1970.00	0	0.00	1995.00	1	930	0.11%
2024/06/04	46	1998.91	0	2040.00	1980.00	46	938	4.90%
2024/06/03	0	0.00	0	2060.00	2065.00	0	945	0.00%
2024/05/31	0	0.00	0.1	2010.00	2000.00	-0.1	940	-0.01%
2024/05/30	0.1	2048.52	1.5	2037.63	2045.00	-1.4	939	-0.14%
2024/05/29	1.1	2161.18	4.9	2124.94	2085.00	-3.8	938	-0.41%
2024/05/28	5	2094.67	1	2114.92	2125.00	4	915	0.44%
2024/05/27	6.2	2005.27	0	1970.00	1960.00	6.2	906	0.68%
2024/05/24	3.1	1973.87	0	0.00	1960.00	3.1	925	0.34%
2024/05/23	1	1885.00	0.3	1885.00	1900.00	0.7	922	0.08%
2024/05/22	1	1890.00	1	1875.00	1870.00	0	943	0.00%
2024/05/20	0	0.00	0.1	1920.00	1915.00	-0.1	967	-0.01%
2024/05/15	2	1952.50	5	1922.00	1925.00	-3	1,053	-0.28%
2024/05/14	10	1966.00	0	0.00	1970.00	10	1,063	0.94%
2024/05/09	2	1837.50	7	1834.29	1820.00	-5	1,084	-0.46%
2024/05/08	1	1905.00	2	1880.00	1910.00	-1	1,089	-0.09%
2024/05/07	0	0.00	65	1831.54	1840.00	-65	1,101	-5.90%
2024/05/06	0.2	1925.00	0	0.00	1905.00	0.2	1,091	0.02%
2024/05/03	21	2065.71	9.3	2050.81	2035.00	11.8	1,099	1.07%
2024/05/02	19.3	2002.01	2	1987.50	1980.00	17.3	1,105	1.56%
2024/04/29	51	1941.86	7	1940.00	1945.00	44	1,150	3.82%
2024/04/24	9	1929.47	0	0.00	1960.00	9	1,180	0.76%
2024/04/22	0	0.00	28	1825.89	1815.00	-28	1,184	-2.37%
2024/04/19	0	0.00	23	1920.00	1920.00	-23	1,194	-1.93%
2024/04/18	0	0.00	16	2035.00	2045.00	-16	1,193	-1.34%
2024/04/17	0	0.00	2	2085.00	2070.00	-2	1,205	-0.17%
2024/04/16	2	2120.10	11.1	2125.18	2090.00	-9.1	1,217	-0.75%
2024/04/12	0.1	2235.22	18.4	2225.97	2245.00	-18.3	1,236	-1.48%
2024/04/11	1	2330.00	0	0.00	2335.00	1	1,255	0.08%
2024/04/10	0	0.00	0.1	2390.00	2315.00	-0.1	1,253	-0.01%
2024/04/09	18	2355.28	16	2386.88	2390.00	2	1,260	0.16%
2024/04/08	0.1	2528.01	0	2525.00	2515.00	0.1	1,254	0.01%
2024/04/02	69	2512.25	1.1	2515.49	2535.00	67.9	1,255	5.41%
2024/04/01	0.5	2450.54	0	0.00	2465.00	0.5	1,251	0.04%
2024/03/29	7	2387.86	4	2347.50	2395.00	3	1,253	0.24%
2024/03/28	0	0.00	1	2235.00	2310.00	-1	1,236	-0.08%
2024/03/26	2	2320.00	1	2391.26	2295.00	1	1,233	0.08%
2024/03/25	0	0.00	1.1	2380.00	2325.00	-1.1	1,218	-0.09%
2024/03/22	1	2200.00	21	2188.57	2190.00	-20	1,199	-1.67%
2024/03/21	1	2225.00	2	2197.50	2195.00	-1	1,202	-0.08%
2024/03/19	1	2315.00	0.1	2265.00	2235.00	0.9	1,223	0.07%
2024/03/15	0	0.00	0.1	2327.20	2260.00	-0.1	1,266	-0.01%
2024/03/13	0	2245.00	0.2	2270.00	2210.00	-0.2	1,288	-0.02%
2024/03/12	2	2285.00	1.1	2293.64	2290.00	0.9	1,304	0.07%
2024/03/11	1	2245.00	1.2	2194.17	2290.00	-0.2	1,294	-0.02%
2024/03/08	0	2260.00	60.1	2191.01	2190.00	-60.1	1,291	-4.65%
2024/03/07	0	0.00	88	2264.09	2255.00	-88	1,294	-6.80%
2024/03/06	2	2395.00	0	2385.00	2365.00	2	1,312	0.15%
2024/03/05	1	2423.17	0	2420.00	2425.00	1	1,319	0.08%
2024/03/04	7	2323.57	0.1	2365.00	2390.00	6.9	1,333	0.52%
2024/03/01	1	2360.00	8.1	2347.93	2375.00	-7.1	1,334	-0.53%
2024/02/29	1	2353.58	1.1	2356.24	2355.00	-0.1	1,330	-0.01%
2024/02/27	0	0.00	1	2245.00	2250.00	-1	1,327	-0.08%
2024/02/26	0	0.00	1	2255.00	2250.00	-1	1,313	-0.08%
2024/02/23	3.4	2249.13	1	2207.52	2280.00	2.4	1,314	0.18%
2024/02/22	61	2140.49	2.1	2089.05	2165.00	58.9	1,296	4.54%
2024/02/21	0	0.00	1.5	2071.62	2065.00	-1.5	1,286	-0.12%
2024/02/20	25	2121.00	3.5	2109.29	2140.00	21.5	1,287	1.67%
2024/02/19	2.6	1996.48	7	1972.14	2005.00	-4.4	1,260	-0.35%
2024/02/16	0.3	1930.00	2.3	1910.81	1885.00	-2.1	1,246	-0.17%
2024/02/15	16.4	1965.20	1.1	1962.11	1985.00	15.3	1,257	1.22%
2024/02/05	6	1878.33	1.4	1896.79	1875.00	4.6	1,257	0.37%
2024/02/02	1	1934.92	1	1940.00	1940.00	0	1,257	0.00%
2024/02/01	4.6	1934.16	3	1930.00	1940.00	1.6	1,267	0.12%
2024/01/31	3	1845.00	3	1851.67	1860.00	0	1,255	0.00%
2024/01/30	20.1	1892.69	3.1	1899.84	1895.00	17	1,254	1.36%
2024/01/29	0	0.00	0	1820.00	1835.00	0	1,254	0.00%
2024/01/26	2	1787.50	2	1817.50	1810.00	0	1,273	0.00%
2024/01/25	1	1820.00	1.5	1841.67	1820.00	-0.5	1,275	-0.04%
2024/01/24	2	1825.00	7.1	1840.07	1825.00	-5.1	1,275	-0.40%
2024/01/23	1.5	1921.67	0	0.00	1895.00	1.5	1,281	0.12%
2024/01/22	13	1896.54	4	1882.50	1925.00	9	1,280	0.70%
2024/01/19	8.2	1948.84	16	1933.75	1920.00	-7.8	1,249	-0.62%
2024/01/18	1	1895.00	1	1865.00	1885.00	0	1,260	0.00%
2024/01/17	4	1861.25	3	1876.67	1870.00	1	1,302	0.08%
2024/01/16	2	1877.50	2	1875.00	1865.00	0	1,311	0.00%
2024/01/15	68	1931.69	16	1864.06	1955.00	52	1,314	3.96%
2024/01/12	3	1855.00	4	1837.51	1840.00	-1	1,325	-0.08%
2024/01/11	36	1916.11	1	1905.00	1910.00	35	1,323	2.65%
2024/01/10	3	1883.33	1	1875.00	1910.00	2	1,318	0.15%
2024/01/09	6	1845.83	2	1805.00	1860.00	4	1,309	0.31%
2024/01/08	3	1753.33	10	1742.50	1775.00	-7	1,298	-0.54%
2024/01/05	9	1735.00	2	1705.00	1730.00	7	1,298	0.54%
2024/01/04	2	1640.00	2	1635.00	1650.00	0	1,282	0.00%
2024/01/03	2	1657.50	94	1668.62	1660.00	-92	1,291	-7.12%
2024/01/02	2	1757.50	9	1761.11	1745.00	-7	1,287	-0.54%
2023/12/29	0	0.00	1	1775.73	1815.00	-1	1,316	-0.08%
2023/12/28	1	1794.56	5	1792.00	1795.00	-4	1,342	-0.30%
2023/12/27	1	1819.93	2.1	1785.44	1810.00	-1.1	1,348	-0.08%
2023/12/26	5	1785.00	2	1770.00	1785.00	3	1,349	0.22%
2023/12/25	0	0.00	13	1755.39	1755.00	-13	1,347	-0.97%
2023/12/22	1	1701.17	1	1745.00	1740.00	0	1,344	0.00%
2023/12/21	22	1681.14	3	1658.33	1680.00	19	1,334	1.42%
2023/12/20	2	1645.00	2	1637.50	1630.00	0	1,345	0.00%
2023/12/19	3	1645.00	5.1	1632.07	1645.00	-2.1	1,361	-0.16%
2023/12/15	1	1644.85	4	1645.00	1635.00	-3	1,392	-0.21%
2023/12/14	6	1691.66	3.3	1707.41	1685.00	2.7	1,409	0.19%
2023/12/13	11	1689.09	2	1695.00	1725.00	9	1,426	0.63%
2023/12/12	8.1	1598.05	1	1575.00	1590.00	7.1	1,424	0.50%
2023/12/11	3	1559.97	0	0.00	1550.00	3	1,428	0.21%
2023/12/08	1	1565.00	1	1589.40	1570.00	0	1,432	0.00%
2023/12/07	1	1422.82	1	1435.00	1505.00	0	1,403	0.00%
2023/12/06	0	0.00	5	1470.00	1470.00	-5	1,392	-0.36%
2023/12/05	2	1445.00	0	0.00	1435.00	2	1,394	0.14%
2023/12/04	3	1481.67	2	1497.50	1470.00	1	1,394	0.07%
2023/12/01	0	1503.33	1	1515.00	1515.00	-1	1,383	-0.07%
2023/11/30	0	0.00	3	1440.00	1440.00	-3	1,364	-0.22%
2023/11/29	4	1448.75	5	1451.00	1455.00	-1	1,355	-0.07%
2023/11/28	9	1480.00	1	1480.00	1490.00	8	1,342	0.60%
2023/11/27	3	1455.00	12	1431.67	1425.00	-9	1,333	-0.68%
2023/11/24	1	1450.00	2	1462.50	1450.00	-1	1,337	-0.07%
2023/11/23	1	1505.00	1	1505.00	1505.00	0	1,349	0.00%
2023/11/22	11	1486.82	1	1480.00	1495.00	10	1,346	0.74%
2023/11/21	0	0.00	21.2	1492.95	1495.00	-21.2	1,341	-1.58%
2023/11/20	4	1496.25	3	1495.00	1490.00	1	1,337	0.07%
2023/11/17	1	1535.00	7	1539.29	1525.00	-6	1,325	-0.45%
2023/11/16	0	0.00	1	1550.00	1550.00	-1	1,314	-0.08%
2023/11/15	3.3	1515.00	8	1569.38	1500.00	-4.8	1,301	-0.36%
2023/11/14	4	1520.00	1	1555.00	1540.00	3	1,279	0.23%
2023/11/13	2	1430.00	2	1440.00	1445.00	0	1,246	0.00%
2023/11/10	0	0.00	3.1	1363.99	1390.00	-3.1	1,228	-0.25%
2023/11/09	11	1383.64	8	1371.88	1360.00	3	1,218	0.25%
2023/11/08	0	0.00	2	1345.00	1370.00	-2	1,191	-0.17%
2023/11/06	51	1306.08	86	1280.81	1310.00	-35	1,198	-2.92%
2023/11/03	1	1285.00	0.1	1240.00	1235.00	0.9	1,179	0.07%
2023/11/02	2.3	1316.30	1	1310.00	1315.00	1.3	1,155	0.11%
2023/11/01	6	1315.00	1	1285.00	1310.00	5	1,137	0.44%
2023/10/31	4	1318.75	20	1347.00	1315.00	-16	1,125	-1.42%
2023/10/30	5	1340.00	2	1360.00	1345.00	3	1,110	0.27%
2023/10/27	0	0.00	0	1268.91	1270.00	0	1,077	0.00%
2023/10/26	106	1261.32	21	1247.86	1240.00	85	1,071	7.94%	大買/
2023/10/25	3	1338.33	4	1350.00	1325.00	-1	1,055	-0.09%
2023/10/24	1	1275.00	5	1248.00	1270.00	-4	1,018	-0.39%
2023/10/23	24	1213.13	1	1275.00	1210.00	23	1,010	2.28%
2023/10/20	18	1257.22	6	1230.83	1265.00	12	1,006	1.19%
2023/10/19	7.5	1212.00	3	1175.00	1230.00	4.5	984	0.46%
2023/10/18	15	1239.33	3	1240.00	1210.00	12	993	1.21%
2023/10/17	5	1239.00	2	1217.50	1200.00	3	992	0.30%
2023/10/16	33	1212.58	0	0.00	1200.00	33	1,009	3.27%
2023/10/12	0	0.00	1	1260.00	1250.00	-1	990	-0.10%
2023/10/11	2	1275.00	3	1268.33	1280.00	-1	980	-0.10%
2023/10/06	1	1250.00	15	1257.67	1250.00	-14	975	-1.44%
2023/10/05	9	1257.22	16	1279.69	1290.00	-7	977	-0.72%
2023/10/04	1	1195.00	1	1160.00	1235.00	0	948	0.00%
2023/10/03	9	1169.44	1	1165.00	1165.00	8	924	0.87%
2023/10/02	1	1135.00	0	0.00	1135.00	1	912	0.11%
2023/09/28	1	1160.00	1	1155.00	1155.00	0	899	0.00%
2023/09/27	1	1165.00	1	1145.00	1170.00	0	898	0.00%
2023/09/25	3	1193.33	0	1180.00	1200.00	3	892	0.34%
2023/09/22	24	1172.92	0.1	1159.42	1185.00	23.9	878	2.72%
2023/09/21	1.1	1110.54	3	1138.33	1115.00	-1.9	861	-0.23%
2023/09/20	0	1165.00	0.1	1160.00	1165.00	-0.1	851	-0.01%
2023/09/19	2	1260.00	3.2	1244.84	1235.00	-1.2	851	-0.14%
2023/09/18	4	1283.83	6.8	1288.54	1265.00	-2.7	834	-0.33%
2023/09/15	0	0.00	0	1185.00	1200.00	0	801	0.00%
2023/09/14	51	1101.86	0	0.00	1105.00	51	770	6.62%
2023/09/13	0.1	1045.00	0	1034.38	1045.00	0	757	0.00%
2023/09/12	3	1005.15	0	0.00	1005.00	3	751	0.40%
2023/09/11	0	0.00	0.1	1040.00	1005.00	-0.1	758	-0.01%
2023/09/08	0	1040.00	0	0.00	1035.00	0	756	0.00%
2023/09/07	5	1029.00	1	1040.00	1030.00	4	760	0.53%
2023/09/06	12	1037.08	0	0.00	1025.00	12	755	1.59%
2023/09/05	0	0.00	0	1015.28	1030.00	0	753	0.00%
2023/09/04	0.4	987.06	0	987.00	984.00	0.4	743	0.05%
2023/09/01	0	990.00	0	0.00	981.00	0	747	0.00%
2023/08/31	0.1	980.00	0.1	979.00	983.00	0	743	0.00%
2023/08/29	17.1	962.92	17.4	963.55	968.00	-0.3	731	-0.04%
2023/08/28	0.2	920.26	2.1	905.86	934.00	-1.9	713	-0.27%
2023/08/25	2	894.42	0	0.00	870.00	2	715	0.28%
2023/08/24	0.5	918.80	1	907.00	918.00	-0.5	736	-0.07%
2023/08/23	2	895.00	2	900.00	892.00	0	746	0.00%
2023/08/22	2	894.50	1	900.00	896.00	1	755	0.13%
2023/08/21	0.3	905.65	0	904.00	905.00	0.3	765	0.04%
2023/08/18	0	903.00	0	901.00	900.00	0	772	0.01%
2023/08/17	0	902.00	0	0.00	902.00	0	789	0.00%
2023/08/16	0	0.00	5.1	873.96	878.00	-5.1	796	-0.64%
2023/08/15	0	871.00	0.1	860.88	872.00	-0.1	809	-0.01%
2023/08/14	1.2	850.00	17	842.41	850.00	-15.8	819	-1.93%
2023/08/11	0	0.00	1	860.00	848.00	-1	834	-0.12%
2023/08/10	2	909.50	3.2	900.56	863.00	-1.2	835	-0.14%
2023/08/09	0.1	953.00	0.3	958.03	954.00	-0.3	832	-0.03%
2023/08/08	5	960.80	0.3	955.25	942.00	4.7	863	0.54%
2023/08/07	0	0.00	14	970.14	977.00	-14	871	-1.61%
2023/08/04	0.1	972.67	0	0.00	975.00	0.1	875	0.01%
2023/08/02	7.1	981.52	2.2	958.30	953.00	4.9	874	0.56%
2023/08/01	0	0.00	0.1	970.00	957.00	-0.1	870	-0.01%
2023/07/31	5.3	982.40	5.1	990.20	983.00	0.2	878	0.02%
2023/07/28	0.4	975.51	0	992.00	995.00	0.4	875	0.04%
2023/07/27	1.3	972.61	0	0.00	965.00	1.3	873	0.15%
2023/07/26	1	936.00	1	950.99	930.00	0	870	0.00%
2023/07/25	0	998.00	0	0.00	990.00	0	859	0.00%
2023/07/24	0	0.00	8	948.61	945.00	-8	853	-0.94%
2023/07/21	0	0.00	102	971.93	967.00	-102	852	-11.96%	大賣/鉅額交易
2023/07/20	0	0.00	0.1	996.00	985.00	-0.1	850	-0.01%
2023/07/19	4	1070.00	2	1050.00	1035.00	2	843	0.24%
2023/07/18	0	0.00	1	1015.00	1005.00	-1	834	-0.12%
2023/07/17	0.1	996.00	0.2	993.16	995.00	-0.1	835	-0.01%
2023/07/14	0.1	998.00	11	1000.91	1005.00	-10.9	841	-1.30%
2023/07/13	1.1	977.45	3	992.00	975.00	-1.9	840	-0.23%
2023/07/12	1	1010.00	2	1005.00	998.00	-1	832	-0.12%
2023/07/04	50	1072.70	30	1068.00	1070.00	20	871	2.29%
2023/06/30	3	1055.00	0	0.00	1055.00	3	892	0.34%
2023/06/29	1	1055.00	46	1043.80	1045.00	-45	900	-5.00%
2023/06/28	0	1025.00	0	0.00	1025.00	0	903	0.00%
2023/06/27	0	0.00	10	1022.50	1020.00	-10	901	-1.11%
2023/06/26	2	1095.00	1	1090.00	1090.00	1	885	0.11%
2023/06/19	2	1187.50	0	0.00	1180.00	2	898	0.22%
2023/06/16	1	1225.00	4	1228.75	1215.00	-3	909	-0.33%
2023/06/15	0	0.00	5	1233.98	1230.00	-5	923	-0.54%
2023/06/14	3	1225.00	1	1245.00	1245.00	2	954	0.21%
2023/06/13	5	1212.00	2.2	1183.14	1225.00	2.9	974	0.29%
2023/06/12	1	1154.94	1	1145.00	1150.00	0	982	0.00%
2023/06/09	0.1	1134.72	1	1125.00	1125.00	-0.9	997	-0.09%
2023/06/08	1	1170.00	1.1	1177.73	1140.00	-0.1	1,022	-0.01%
2023/06/07	3	1183.33	1.1	1176.36	1185.00	1.9	1,066	0.18%
2023/06/06	3	1163.33	1.1	1164.55	1170.00	1.9	1,093	0.17%
2023/06/05	21	1176.19	3.3	1170.15	1160.00	17.7	1,097	1.61%
2023/06/02	1.1	1179.76	1	1175.00	1180.00	0.1	1,097	0.00%
2023/06/01	2.2	1155.39	2	1157.50	1155.00	0.2	1,098	0.01%
2023/05/31	2	1157.50	2	1170.00	1175.00	0	1,103	0.00%
2023/05/30	3.1	1229.18	5.1	1186.74	1170.00	-2.1	1,091	-0.19%
2023/05/29	3.2	1296.36	3	1306.67	1300.00	0.2	1,073	0.02%
2023/05/26	15	1253.67	0	1240.00	1245.00	15	1,071	1.40%
2023/05/25	3	1240.00	3	1251.68	1225.00	0	1,088	0.00%
2023/05/24	28	1241.43	6	1255.83	1245.00	22	1,092	2.01%
2023/05/23	151	1290.93	10	1266.00	1280.00	141	1,112	12.68%	大買/鉅額交易
2023/05/22	42	1251.04	1	1260.00	1250.00	41	1,107	3.71%
2023/05/19	1.3	1212.51	1	1220.00	1230.00	0.3	1,100	0.03%
2023/05/18	1	1215.00	1	1225.00	1180.00	0	1,090	0.00%
2023/05/17	3	1186.67	6	1180.00	1175.00	-3	1,080	-0.28%
2023/05/16	4	1207.49	6	1197.50	1200.00	-2	1,071	-0.19%
2023/05/15	52	1172.98	1	1175.00	1160.00	51	1,068	4.77%
2023/05/12	101	1155.74	2	1130.00	1170.00	99	1,063	9.31%	大買/
2023/05/11	2	1100.00	3	1113.33	1110.00	-1	1,039	-0.10%
2023/05/10	1	1080.00	1	1070.00	1080.00	0	1,047	0.00%
2023/05/08	0	1135.00	3	1141.67	1125.00	-3	1,054	-0.28%
2023/05/05	4	1117.50	4	1120.00	1140.00	0	1,065	0.00%
2023/05/04	0	0.00	1	1110.00	1090.00	-1	1,074	-0.09%
2023/05/03	2	1110.01	2	1122.50	1110.00	0	1,091	0.00%
2023/05/02	4	1160.00	3	1180.00	1155.00	1	1,105	0.09%
2023/04/28	1	1134.92	1	1125.00	1135.00	0	1,110	0.00%
2023/04/27	1	1105.00	23	1109.57	1110.00	-22	1,109	-1.98%
2023/04/26	4	1106.25	4	1103.75	1120.00	0	1,114	0.00%
2023/04/25	2	1150.00	4	1132.50	1115.00	-2	1,114	-0.18%
2023/04/24	15.5	1178.95	0	0.00	1190.00	15.5	1,119	1.38%
2023/04/21	0	0.00	0.3	1205.00	1170.00	-0.3	1,126	-0.03%
2023/04/20	0	0.00	2	1237.50	1225.00	-2	1,124	-0.18%
2023/04/19	1.1	1245.91	1	1220.00	1240.00	0.1	1,145	0.01%
2023/04/18	2	1272.50	1	1270.00	1270.00	1	1,148	0.09%
2023/04/17	4	1296.25	4	1288.72	1270.00	0	1,156	0.00%
2023/04/14	10	1322.00	11	1311.82	1335.00	-1	1,169	-0.09%
2023/04/13	32	1272.50	1	1280.00	1275.00	31	1,164	2.66%
2023/04/12	3	1288.34	5	1305.00	1310.00	-2	1,157	-0.17%
2023/04/11	11	1301.36	3	1326.69	1330.00	8	1,148	0.69%
2023/04/10	1	1215.00	0	0.00	1210.00	1	1,136	0.09%
2023/04/07	11	1178.18	0	0.00	1175.00	11	1,125	0.98%
2023/04/06	8	1112.50	7	1082.14	1125.00	1	1,113	0.09%
2023/03/30	1	1140.00	1	1155.00	1145.00	0	1,095	0.00%
2023/03/29	2	1110.00	2	1122.50	1125.00	0	1,097	0.00%
2023/03/28	3	1149.80	2	1160.00	1155.00	1	1,094	0.09%
2023/03/24	4	1227.50	2	1225.00	1210.00	2	1,098	0.18%
2023/03/23	4	1207.50	6	1205.83	1205.00	-2	1,093	-0.18%
2023/03/22	3	1195.00	11	1187.27	1195.00	-8	1,091	-0.73%
2023/03/21	5	1213.00	5	1214.02	1190.00	0	1,084	0.00%
2023/03/20	4	1267.50	4	1247.50	1260.00	0	1,071	0.00%
2023/03/17	17	1216.77	10	1225.50	1265.00	7	1,060	0.66%
2023/03/16	4	1157.50	3	1128.33	1165.00	1	1,025	0.10%
2023/03/15	4	1100.00	3	1110.00	1095.00	1	1,011	0.10%
2023/03/14	2	1100.00	2	1110.00	1090.00	0	1,014	0.00%
2023/03/13	11.2	1058.93	0	0.00	1095.00	11.2	1,015	1.10%
2023/03/10	23	1124.57	5.1	1096.47	1095.00	17.9	1,009	1.77%
2023/03/09	0	0.00	8	1030.00	1045.00	-8	996	-0.80%
2023/03/08	2	944.00	1	941.00	951.00	1	1,012	0.10%
2023/03/07	1	965.00	2	949.50	961.00	-1	1,016	-0.10%
2023/03/06	1	951.00	1	953.00	955.00	0	1,022	0.00%
2023/03/03	3	971.67	1.5	969.02	954.00	1.5	1,032	0.15%
2023/03/02	3	988.00	2	986.00	980.00	1	1,033	0.10%
2023/03/01	4	992.50	3	997.00	996.00	1	1,041	0.10%
2023/02/24	1	995.00	1	1005.00	991.00	0	1,045	0.00%
2023/02/23	41	1017.12	25	1006.80	1015.00	16	1,046	1.53%
2023/02/22	4	970.25	1	971.00	972.00	3	1,064	0.28%
2023/02/21	5.3	998.96	4	993.50	1005.00	1.3	1,074	0.12%
2023/02/20	13.2	934.69	3	935.00	950.00	10.2	1,068	0.95%
2023/02/17	2	900.00	1.2	909.52	903.00	0.8	1,100	0.07%
2023/02/16	0.1	922.00	4	916.50	920.00	-3.9	1,128	-0.34%
2023/02/14	2	901.00	1	920.00	892.00	1	1,195	0.08%
2023/02/13	2	901.00	7.5	929.29	902.00	-5.5	1,204	-0.46%
2023/02/10	3	956.00	2.9	954.76	948.00	0.1	1,213	0.01%
2023/02/09	0.1	991.96	3.4	996.64	994.00	-3.3	1,212	-0.27%
2023/02/08	3.1	997.38	9	980.00	1010.00	-5.9	1,210	-0.49%
2023/02/07	0.1	944.63	4	943.25	949.00	-3.9	1,200	-0.32%
2023/02/06	2.1	928.45	0.2	921.76	917.00	1.8	1,204	0.15%
2023/02/03	2	962.00	0	0.00	964.00	2	1,202	0.17%
2023/02/02	26.9	929.54	3.8	935.68	961.00	23.1	1,193	1.93%
2023/02/01	8.2	905.44	11	905.00	908.00	-2.8	1,188	-0.24%
2023/01/31	3.9	877.79	2	878.00	893.00	1.9	1,185	0.16%
2023/01/30	0	0.00	1	869.00	888.00	-1	1,176	-0.09%
2023/01/16	1	796.00	0	0.00	810.00	1	1,175	0.09%
2023/01/13	1	792.00	1	777.00	777.00	0	1,169	0.00%
2023/01/12	3	799.33	2	799.00	792.00	1	1,166	0.09%
2023/01/11	30	799.43	2.1	802.38	805.00	27.9	1,157	2.41%
2023/01/10	6	776.17	3	779.00	799.00	3	1,157	0.26%
2023/01/09	2	789.94	6	794.33	785.00	-4	1,149	-0.34%
2023/01/06	3	771.00	3	766.33	771.00	0	1,136	0.00%
2023/01/05	1	751.00	1	758.00	754.00	0	1,130	0.00%
2023/01/04	22	748.32	3	750.30	750.00	19	1,122	1.69%
2023/01/03	1	713.72	2	686.00	714.00	-1	1,104	-0.09%
2022/12/30	0	680.00	0	0.00	670.00	0	1,110	0.00%
2022/12/29	1	680.00	2	682.00	681.00	-1	1,115	-0.09%
2022/12/28	3	692.35	4	694.00	687.00	-1	1,135	-0.09%
2022/12/27	0	720.08	0	0.00	718.00	0	1,140	0.00%
2022/12/23	0	0.00	1	712.00	717.00	-1	1,150	-0.09%
2022/12/22	1	716.00	1	719.00	716.00	0	1,149	0.00%
2022/12/21	2	704.04	2	711.00	704.00	0	1,150	0.00%
2022/12/20	0	700.00	0	684.00	683.00	0	1,144	0.00%
2022/12/16	3	711.67	4	701.75	717.00	-1	1,159	-0.09%
2022/12/15	4	712.00	2	714.00	711.00	2	1,157	0.17%
2022/12/13	1	701.00	1	717.00	701.00	0	1,170	0.00%
2022/12/12	0.1	700.60	0	0.00	711.00	0.1	1,170	0.00%
2022/12/09	0.4	717.78	0	0.00	713.00	0.4	1,167	0.03%
2022/12/07	1	709.00	1	714.00	706.00	0	1,162	0.00%
2022/12/06	2	731.50	38	745.62	733.00	-36	1,152	-3.13%
2022/12/05	1	776.10	9.1	784.18	773.00	-8	1,129	-0.71%
2022/12/02	4	784.00	2	788.50	785.00	2	1,115	0.18%
2022/12/01	8.1	793.20	10.1	776.68	770.00	-2	1,099	-0.18%
2022/11/30	1.1	740.94	0	0.00	741.00	1.1	1,067	0.10%
2022/11/29	0	0.00	1	740.00	739.00	-1	1,026	-0.10%
2022/11/25	13	754.08	0	0.00	751.00	13	1,018	1.28%
2022/11/23	1	722.00	1.1	732.70	719.00	-0.1	1,016	-0.01%
2022/11/22	0.1	736.75	0	0.00	732.00	0.1	1,012	0.01%
2022/11/21	0	0.00	2	758.00	738.00	-2	1,014	-0.20%
2022/11/18	1	748.00	0	0.00	741.00	1	1,002	0.10%
2022/11/17	5	739.00	5	735.00	734.00	0	961	0.00%
2022/11/16	1	727.00	0	0.00	738.00	1	937	0.11%
2022/11/15	31	727.68	10	723.90	732.00	21	919	2.28%
2022/11/14	26	710.73	3	672.67	713.00	23	880	2.61%
2022/11/11	2	649.00	1	640.89	649.00	1	855	0.11%
2022/11/10	1	617.92	0	617.00	601.00	1	827	0.12%
2022/11/09	14	658.57	0	0.00	660.00	14	807	1.73%
2022/11/07	14	624.50	1	615.00	621.00	13	807	1.61%
2022/11/04	6	595.83	0	0.00	599.00	6	805	0.75%
2022/11/03	1	600.00	60	595.60	602.00	-59	814	-7.25%
2022/11/02	5	600.60	0	0.00	610.00	5	817	0.61%
2022/11/01	0	0.00	0	585.00	581.00	0	806	0.00%
2022/10/31	6	590.83	2	596.50	582.00	4	803	0.50%
2022/10/28	2	580.00	0	0.00	588.00	2	799	0.25%
2022/10/26	0	0.00	9	547.00	547.00	-9	766	-1.17%
2022/10/25	1	555.00	6	557.00	555.00	-5	758	-0.66%
2022/10/21	1	579.00	1	616.00	579.00	0	758	0.00%
2022/10/19	3	622.67	0	0.00	616.00	3	750	0.40%
2022/10/18	11	620.91	3	633.33	622.00	8	738	1.08%
2022/10/17	1	627.00	15	619.33	633.00	-14	729	-1.92%
2022/10/14	9	648.89	0	0.00	639.00	9	726	1.24%
2022/10/13	1	626.00	1	648.00	626.00	0	722	0.00%
2022/10/07	1	723.00	1	709.00	713.00	0	715	0.00%
2022/10/06	1	735.00	0	0.00	737.00	1	709	0.14%
2022/10/04	1	715.00	1	729.00	704.00	0	716	0.00%
2022/09/29	8	657.13	0	0.00	646.00	8	709	1.13%
2022/09/28	30	651.43	0	0.00	641.00	30	710	4.23%
2022/09/23	0	0.00	2	709.50	706.00	-2	706	-0.28%
2022/09/20	1	758.00	2	768.50	757.00	-1	696	-0.14%
2022/09/12	1	851.00	2	852.00	851.00	-1	718	-0.14%
2022/09/06	1	841.00	0	0.00	831.00	1	719	0.14%
2022/08/31	0	0.00	1	935.00	935.00	-1	721	-0.14%
2022/08/30	0	925.00	0	0.00	918.00	0	724	0.00%
2022/08/26	1	995.00	0	0.00	990.00	1	712	0.14%
2022/08/25	0	0.00	2	967.00	960.00	-2	706	-0.28%
2022/08/24	0	0.00	1	973.00	960.00	-1	715	-0.14%
2022/08/18	1	978.00	1	970.00	978.00	0	732	0.00%
2022/08/17	1	981.00	1	971.00	983.00	0	730	0.00%
2022/08/16	5	979.00	1	980.28	980.00	4	728	0.55%
2022/08/15	4	973.19	0	0.00	977.00	4	720	0.56%
2022/08/09	3	958.33	76	959.03	971.00	-73	692	-10.54%
2022/08/02	10	979.40	0	0.00	971.00	10	739	1.35%
2022/07/20	10	1081.50	1	1090.00	1070.00	9	802	1.12%
2022/07/19	1	1045.00	0	0.00	1040.00	1	806	0.12%
2022/07/15	1	1030.00	0	0.00	1030.00	1	808	0.12%
2022/07/13	0	0.00	27	986.04	993.00	-27	796	-3.39%
2022/07/12	0	0.00	23	945.17	911.00	-23	781	-2.94%
2022/07/07	0	0.00	1	1035.00	1040.00	-1	783	-0.13%
2022/07/06	1.1	993.32	1	1000.00	985.00	0.1	780	0.02%
2022/07/04	0	0.00	0.1	1035.00	1045.00	-0.1	774	-0.02%
2022/06/30	0	0.00	10	1120.00	1115.00	-10	758	-1.32%
2022/06/29	1	1150.00	1	1160.00	1145.00	0	758	0.00%
2022/06/28	2	1182.50	2	1155.00	1195.00	0	751	0.00%
2022/06/27	0.4	1220.00	4	1215.00	1205.00	-3.6	750	-0.49%
2022/06/24	30	1198.33	1	1185.00	1200.00	29	742	3.91%
2022/06/22	2	1165.00	0	0.00	1125.00	2	734	0.27%
2022/06/17	2	1270.00	2	1252.50	1265.00	0	712	0.00%
2022/06/14	20	1299.75	0	0.00	1300.00	20	711	2.81%
2022/06/10	30	1398.83	0	0.00	1385.00	30	702	4.27%
2022/06/09	8	1433.13	1	1440.00	1435.00	7	700	1.00%
2022/06/08	1	1445.00	1	1450.00	1435.00	0	703	0.00%
2022/06/07	0	0.00	0	1405.00	1405.00	0	699	0.00%
2022/06/06	30	1375.83	0	0.00	1380.00	30	696	4.30%
2022/06/02	15	1395.67	0	1375.00	1385.00	15	692	2.16%
2022/06/01	0	1355.00	0	0.00	1365.00	0	691	0.00%
2022/05/26	1	1295.00	1	1275.00	1280.00	0	681	0.00%
2022/05/23	0	1330.00	29	1338.28	1320.00	-29	668	-4.34%
2022/05/20	10	1415.50	0	0.00	1405.00	10	662	1.51%
2022/05/19	3	1370.00	0	0.00	1405.00	3	656	0.46%
2022/05/17	0	0.00	1	1345.00	1350.00	-1	643	-0.16%
2022/05/13	2	1272.50	1	1295.00	1245.00	1	642	0.16%
2022/05/05	1	1415.00	1	1390.00	1395.00	0	624	0.00%
2022/05/04	3	1421.67	3	1458.33	1420.00	0	608	0.00%
2022/04/29	1	1415.00	2	1447.50	1425.00	-1	600	-0.17%
2022/04/28	1	1405.00	1	1435.00	1400.00	0	599	0.00%
2022/04/27	0	0.00	32	1343.44	1350.00	-32	598	-5.35%
2022/04/26	0	0.00	1	1410.94	1400.00	-1	586	-0.17%
2022/04/25	0	0.00	11	1466.36	1450.00	-11	576	-1.91%
2022/04/22	1	1545.00	1	1550.00	1550.00	0	564	0.00%
2022/04/18	1	1520.00	1	1535.00	1520.00	0	560	0.00%
2022/04/15	1	1485.00	1	1520.00	1480.00	0	560	0.00%
2022/04/13	1	1655.00	21	1656.19	1685.00	-20	550	-3.63%
2022/04/12	1	1705.00	1	1735.00	1710.00	0	549	0.00%
2022/04/11	0	0.00	11	1722.27	1685.00	-11	550	-2.00%
2022/04/07	0	0.00	1	1810.00	1800.00	-1	548	-0.18%
2022/04/06	0.5	1895.00	0	0.00	1870.00	0.5	551	0.08%
2022/04/01	0	0.00	4	1861.25	1900.00	-4	557	-0.72%
2022/03/31	0	0.00	3	1975.00	1945.00	-3	554	-0.54%
2022/03/30	1	2020.00	17	2005.59	2000.00	-16	561	-2.85%
2022/03/29	0	0.00	1	1884.90	1935.00	-1	548	-0.19%
2022/03/28	0	1875.00	0	0.00	1870.00	0	546	0.00%
2022/03/25	7	1951.43	2	1960.00	1945.00	5	545	0.92%
2022/03/24	0	0.00	1	1865.00	1880.00	-1	540	-0.19%
2022/03/23	2	1905.00	0	0.00	1905.00	2	543	0.37%
2022/03/18	13	1849.23	0	0.00	1845.00	13	550	2.36%
2022/03/17	4	1870.00	12	1865.42	1845.00	-8	554	-1.44%
2022/03/16	0	0.00	3	1793.33	1800.00	-3	547	-0.55%
2022/03/15	1	1745.00	1	1730.00	1735.00	0	550	0.00%
2022/03/14	1	1760.00	1	1785.00	1805.00	0	557	0.00%
2022/03/11	0	0.00	3	1793.33	1780.00	-3	568	-0.53%
2022/03/10	4	1786.25	11	1775.46	1760.00	-7	561	-1.25%
2022/03/09	0	0.00	2	1702.50	1690.00	-2	557	-0.36%
2022/03/07	0	0.00	7	1700.71	1655.00	-7	566	-1.23%
2022/03/04	1	1815.00	0	0.00	1780.00	1	573	0.17%
2022/03/03	15	1872.33	0	0.00	1900.00	15	569	2.63%
2022/03/02	0	0.00	1	1790.00	1820.00	-1	564	-0.18%
2022/03/01	2	1755.00	1	1775.00	1760.00	1	569	0.18%
2022/02/24	1	1705.00	0	0.00	1710.00	1	584	0.17%
2022/02/22	1	1725.00	1	1740.00	1710.00	0	607	0.00%
2022/02/21	0	0.00	1	1845.00	1800.00	-1	609	-0.16%
2022/02/18	0	0.00	2	1817.50	1835.00	-2	617	-0.32%
2022/02/17	0	0.00	0	1825.00	1795.00	0	622	-0.01%
2022/02/16	0	0.00	2	1800.00	1795.00	-2	629	-0.32%
2022/02/15	4	1811.25	3	1829.93	1810.00	1	625	0.16%
2022/02/14	2	1732.44	2	1794.93	1795.00	0	634	0.00%
2022/02/11	17	1768.23	172.1	1774.39	1780.00	-155	639	-24.24%	大賣/鉅額交易
2022/02/10	37	1685.41	4	1711.25	1700.00	33	624	5.28%
2022/02/09	7	1643.57	1	1665.00	1645.00	6	616	0.97%
2022/01/26	0	0.00	1	1635.00	1550.00	-1	616	-0.16%
2022/01/25	13	1622.31	0	1620.00	1625.00	13	621	2.09%
2022/01/24	0	1592.50	0	0.00	1605.00	0	622	0.00%
2022/01/21	7	1632.14	1	1645.00	1645.00	6	627	0.96%
2022/01/20	4	1628.75	50	1615.50	1585.00	-46	628	-7.31%
2022/01/17	0	0.00	40	1520.25	1525.00	-40	634	-6.31%
2022/01/13	10	1566.00	0	0.00	1550.00	10	663	1.51%
2022/01/10	50	1573.70	0	0.00	1590.00	50	703	7.10%
2022/01/07	0	0.00	1	1555.00	1555.00	-1	713	-0.14%
2022/01/06	2	1567.33	2	1552.50	1555.00	0	722	0.00%
2022/01/05	1.1	1615.61	0	0.00	1595.00	1.1	724	0.15%
2021/12/29	0	0.00	0	1835.00	1790.00	0	786	0.00%
2021/12/28	0	1840.00	0	0.00	1840.00	0	792	0.00%
2021/12/24	31	1803.71	2	1817.50	1795.00	29	815	3.56%
2021/12/23	3	1790.00	0	0.00	1790.00	3	827	0.36%
2021/12/20	0	0.00	2	1745.00	1745.00	-2	864	-0.23%
2021/12/14	0	0.00	3	1790.00	1785.00	-3	897	-0.33%
2021/12/13	1	1885.00	1	1820.00	1885.00	0	905	0.00%
2021/12/10	1	1870.00	1	1895.00	1895.00	0	904	0.00%
2021/12/09	2	1835.00	2	1837.50	1865.00	0	913	0.00%
2021/12/07	3	1930.00	5	1908.00	1900.00	-2	922	-0.22%
2021/12/06	0	0.00	1	2015.00	2015.00	-1	921	-0.11%
2021/12/03	0	0.00	2	1997.50	2000.00	-2	929	-0.22%
2021/12/02	0	0.00	0.1	1991.00	2015.00	-0.1	938	-0.01%
2021/12/01	11	1940.91	0	0.00	2000.00	11	943	1.17%
2021/11/30	5	1959.00	3	1960.00	1945.00	2	951	0.21%
2021/11/29	0	0.00	1	1855.00	1855.00	-1	962	-0.10%
2021/11/26	1	1850.00	2	1805.00	1850.00	-1	975	-0.10%
2021/11/25	1	1850.00	5	1832.00	1810.00	-4	984	-0.41%
2021/11/24	2	1912.50	204	1930.00	1915.00	-202	984	-20.52%	大賣/鉅額交易
2021/11/23	1	1915.00	4	1942.50	1955.00	-3	970	-0.31%
2021/11/22	3	1970.00	0	1908.57	1980.00	3	966	0.31%
2021/11/19	4	1897.49	2	1935.00	1900.00	2	960	0.21%
2021/11/18	0	1845.00	1	1845.00	1845.00	-1	949	-0.11%
2021/11/17	0	0.00	2	1802.50	1810.00	-2	945	-0.21%
2021/11/15	1	1755.00	1	1765.00	1755.00	0	936	0.00%
2021/11/12	46	1650.00	0	0.00	1660.00	46	935	4.92%
2021/11/11	3	1631.67	5	1666.00	1645.00	-2	938	-0.21%
2021/11/10	4	1785.00	1	1789.97	1785.00	3	926	0.32%
2021/11/09	3	1723.33	1	1720.00	1705.00	2	917	0.22%
2021/11/08	0	0.00	1	1635.00	1635.00	-1	913	-0.11%
2021/11/05	1	1605.00	0	0.00	1605.00	1	925	0.11%
2021/11/02	0	0.00	1	1640.00	1640.00	-1	935	-0.11%
2021/11/01	0	0.00	5	1647.00	1670.00	-5	932	-0.54%
2021/10/29	0	0.00	3	1630.10	1625.00	-3	945	-0.32%
2021/10/28	1	1680.15	3	1685.00	1650.00	-2	952	-0.21%
2021/10/25	1	1640.00	0	0.00	1620.00	1	980	0.10%
2021/10/22	12	1691.25	6	1683.35	1680.00	6	981	0.61%
2021/10/21	5	1702.95	1	1699.95	1655.00	4	972	0.41%
2021/10/20	46	1663.70	1	1685.00	1750.00	45	961	4.68%
2021/10/19	9	1618.89	15	1611.67	1620.00	-6	944	-0.64%
2021/10/15	0	0.00	25	1555.40	1515.00	-25	933	-2.68%
2021/10/14	5	1517.00	24	1520.21	1515.00	-19	929	-2.04%
2021/10/13	2	1480.00	0	0.00	1480.00	2	926	0.22%
2021/10/12	26	1492.12	1	1475.00	1525.00	25	927	2.69%
2021/10/08	25	1643.78	23	1600.00	1565.00	2	927	0.22%
2021/10/07	1	1570.00	47	1547.34	1565.00	-46	936	-4.91%
2021/10/06	0	0.00	9	1596.67	1575.00	-9	962	-0.93%
2021/10/01	51	1691.18	0	0.00	1705.00	51	943	5.41%
2021/09/30	19	1701.32	5	1678.00	1670.00	14	933	1.50%
2021/09/29	1	1715.00	0	0.00	1735.00	1	915	0.11%
2021/09/28	2	1775.05	3	1821.67	1775.00	-1	905	-0.11%
2021/09/27	5	1881.00	19	1812.63	1830.00	-14	902	-1.55%
2021/09/24	2	1892.62	3	1920.00	1875.00	-1	889	-0.11%
2021/09/23	2	1950.00	0	0.00	1930.00	2	877	0.23%
2021/09/22	2	1990.00	3	1976.67	1995.00	-1	868	-0.12%
2021/09/17	1	2020.00	8	1975.00	2015.00	-7	873	-0.80%
2021/09/16	0	1992.50	0	0.00	1960.00	0	859	0.00%
2021/09/15	1	2064.80	6	2055.00	2065.00	-5	847	-0.59%
2021/09/14	3.1	2096.84	23	2095.87	2100.00	-19.9	849	-2.34%
2021/09/13	14	2181.37	4	2233.75	2130.00	10	841	1.19%
2021/09/10	2	2365.00	8	2265.63	2365.00	-6	830	-0.72%
2021/09/09	9	2192.77	8	2225.18	2280.00	1	823	0.12%
2021/09/08	0	2125.00	3	2160.00	2135.00	-3	813	-0.37%
2021/09/07	3	2133.39	2	2155.00	2165.00	1	804	0.13%
2021/09/06	3	2256.67	3	2285.00	2205.00	0	798	0.00%
2021/09/03	13	2362.31	6	2361.67	2285.00	7	808	0.87%
2021/09/02	10	2326.00	6	2350.83	2285.00	4	793	0.50%
2021/09/01	3	2236.67	13.1	2202.81	2260.00	-10.1	772	-1.30%
2021/08/31	5	2073.00	9.1	2066.80	2075.00	-4.1	762	-0.54%
2021/08/30	1	2035.00	2	1935.00	2035.00	-1	755	-0.13%
2021/08/27	0	0.00	2	1860.00	1860.00	-2	752	-0.27%
2021/08/26	1	1835.68	0	0.00	1830.00	1	758	0.14%
2021/08/25	0	0.00	1	1950.00	1955.00	-1	766	-0.13%
2021/08/24	10	1936.00	3	1943.33	1900.00	7	771	0.91%
2021/08/23	0	0.00	0	1885.00	1875.00	0	777	0.00%
2021/08/20	1	1859.64	0	1870.00	1850.00	1	800	0.13%
2021/08/19	2	1800.27	3	1800.04	1785.00	-1	809	-0.12%
2021/08/18	1	1830.03	0	0.00	1830.00	1	827	0.12%
2021/08/17	4	1875.00	7	1849.29	1800.00	-3	831	-0.36%
2021/08/16	0	0.00	3	1913.33	1930.00	-3	830	-0.36%
2021/08/13	3	1931.67	17	1916.47	1900.00	-14	838	-1.67%
2021/08/12	5	1932.00	3	1953.33	1975.00	2	847	0.24%
2021/08/11	3	1846.94	3	1895.00	1835.00	0	854	0.00%
2021/08/10	21	1926.88	22	1932.05	1895.00	-1	867	-0.11%
2021/08/09	19	1932.69	13	1935.77	1910.00	6	896	0.67%
2021/08/06	2	2037.50	1	2070.00	2040.00	1	893	0.11%
2021/08/05	8	2085.63	4	2092.50	2070.00	4	925	0.43%
2021/08/04	5	2106.00	50	2082.10	2100.00	-45	954	-4.71%
2021/08/03	5	2155.00	5	2160.00	2205.00	0	954	0.00%
2021/08/02	30	1981.67	2	2017.51	2005.00	28	941	2.97%
2021/07/30	10	2053.00	4	2061.25	1955.00	6	938	0.64%
2021/07/29	6	2080.00	4	2038.87	2105.00	2	931	0.21%
2021/07/28	5	1809.99	6	1870.83	1915.00	-1	913	-0.11%
2021/07/27	1	1890.00	2	1890.00	1860.00	-1	916	-0.11%
2021/07/26	2	1905.00	2.1	1914.71	1900.00	-0.1	920	-0.01%
2021/07/23	2	1852.50	2	1862.50	1880.00	0	953	0.00%
2021/07/22	1	1910.00	4	1878.75	1850.00	-3	971	-0.31%
2021/07/21	2	1892.50	12	1887.95	1860.00	-10	992	-1.01%
2021/07/20	2	1880.00	20	1891.51	1860.00	-18	1,001	-1.80%
2021/07/19	59	1871.86	5	1867.08	1870.00	54	1,004	5.38%
2021/07/16	2	1842.50	5	1798.00	1855.00	-3	1,006	-0.30%
2021/07/15	18	1836.39	7	1802.35	1785.00	11	1,013	1.08%
2021/07/14	5	1826.00	70.5	1768.68	1820.00	-65.5	1,006	-6.51%
2021/07/13	212	1703.00	4	1665.56	1740.00	208	989	21.02%	大買/鉅額交易
2021/07/12	9	1554.44	0.1	1543.75	1585.00	8.9	952	0.94%
2021/07/09	3	1466.67	1.1	1475.00	1445.00	1.9	949	0.20%
2021/07/07	1	1435.00	2	1437.50	1440.00	-1	970	-0.10%
2021/07/06	0	0.00	1	1455.00	1455.00	-1	995	-0.10%
2021/07/05	1	1465.00	3	1471.67	1465.00	-2	1,002	-0.20%
2021/07/02	54	1422.69	0	0.00	1450.00	54	1,002	5.39%
2021/07/01	1	1380.00	0	0.00	1375.00	1	991	0.10%
2021/06/30	0	0.00	1	1345.00	1345.00	-1	990	-0.10%
2021/06/29	2	1352.50	4	1337.50	1330.00	-2	992	-0.20%
2021/06/28	39	1335.51	0	0.00	1350.00	39	991	3.93%
2021/06/25	1	1410.00	1	1420.00	1410.00	0	980	0.00%
2021/06/22	37	1423.92	37	1450.95	1415.00	0	979	0.00%
2021/06/21	0	0.00	39	1463.97	1450.00	-39	979	-3.98%
2021/06/16	1	1510.00	8	1501.25	1500.00	-7	993	-0.70%
2021/06/15	23	1544.57	0	0.00	1550.00	23	996	2.31%
2021/06/11	13	1494.62	10	1506.00	1500.00	3	998	0.30%
2021/06/10	0	0.00	3	1446.67	1435.00	-3	983	-0.30%
2021/06/08	24	1437.08	0	0.00	1410.00	24	990	2.42%
2021/06/07	1	1385.00	3	1405.00	1395.00	-2	1,010	-0.20%
2021/06/04	0	0.00	2	1385.00	1435.00	-2	1,013	-0.20%
2021/06/02	1	1405.00	1	1400.15	1395.00	0	1,023	0.00%
2021/06/01	0	0.00	1	1485.00	1485.00	-1	1,016	-0.10%
2021/05/31	0	0.00	1	1500.00	1510.00	-1	1,019	-0.10%
2021/05/28	39	1498.60	1	1490.00	1440.00	38	1,011	3.76%
2021/05/27	13	1438.08	46	1455.00	1455.00	-33	994	-3.32%
2021/05/26	130	1435.00	5	1442.00	1465.00	125	992	12.59%	大買/鉅額交易
2021/05/25	8	1368.75	5	1331.00	1355.00	3	987	0.30%
2021/05/21	1	1280.00	1	1285.00	1280.00	0	1,004	0.00%
2021/05/20	0	0.00	1	1290.00	1245.00	-1	1,006	-0.10%
2021/05/19	3	1240.00	2	1245.00	1225.00	1	1,012	0.10%
2021/05/18	6	1258.33	4	1213.88	1285.00	2	1,007	0.20%
2021/05/17	3	1143.33	2	1160.00	1180.00	1	991	0.10%
2021/05/13	3	1015.00	2	1007.50	1000.00	1	951	0.11%
2021/05/12	1	1065.00	0.1	1020.00	1090.00	1	929	0.10%
2021/05/11	1	981.00	51	978.06	994.00	-50	919	-5.44%
2021/05/10	2	1085.00	0	0.00	1035.00	2	916	0.22%
2021/05/07	14	1074.29	0	0.00	1075.00	14	925	1.51%
2021/05/05	0	0.00	2	1015.00	1015.00	-2	956	-0.21%
2021/05/04	32	1112.34	3	1041.67	1045.00	29	967	3.00%
2021/05/03	0	0.00	1	1170.00	1115.00	-1	958	-0.10%
2021/04/29	8	1201.25	4	1236.36	1180.00	4	969	0.41%
2021/04/28	107	1211.64	0	0.00	1240.00	107	932	11.48%	大買/鉅額交易
2021/04/27	3	1153.33	24	1103.54	1130.00	-21	917	-2.29%
2021/04/26	4	1148.75	0	0.00	1150.00	4	897	0.45%
2021/04/23	0	0.00	1	1080.00	1090.00	-1	888	-0.11%
2021/04/22	1	1130.00	0	0.00	1090.00	1	885	0.11%
2021/04/21	6	1137.50	55	1140.36	1130.00	-49	882	-5.55%
2021/04/20	0.1	1195.00	5	1160.00	1175.00	-5	878	-0.56%
2021/04/19	1	1195.00	38	1221.31	1190.00	-37	873	-4.24%
2021/04/15	6	1240.83	6	1188.33	1215.00	0	874	0.00%
2021/04/14	43	1220.58	1	1215.00	1210.00	42	864	4.86%
2021/04/13	3	1240.00	1	1235.00	1215.00	2	868	0.23%
2021/04/12	0	1240.00	1	1230.00	1245.00	-1	872	-0.11%
2021/04/09	0	1350.00	45	1345.11	1345.00	-45	856	-5.25%
2021/04/08	0	0.00	1	1495.00	1490.00	-1	850	-0.12%
2021/04/01	1	1485.00	1	1500.00	1480.00	0	867	0.00%
2021/03/31	28.1	1479.31	2	1487.53	1490.00	26	866	3.00%
2021/03/30	1	1515.02	31	1522.10	1515.00	-30	867	-3.46%
2021/03/29	0	1555.00	1	1505.00	1505.00	-1	869	-0.11%
2021/03/24	0.1	1495.00	0	0.00	1505.00	0.1	876	0.01%
2021/03/23	0	0.00	1	1505.00	1505.00	-1	886	-0.11%
2021/03/19	0.1	1500.00	2	1465.00	1465.00	-2	906	-0.22%
2021/03/18	22	1577.73	10	1564.00	1555.00	12	897	1.34%
2021/03/17	0	0.00	1	1560.00	1560.00	-1	906	-0.11%
2021/03/12	1	1555.00	23.2	1540.30	1535.00	-22.2	918	-2.42%
2021/03/11	3	1500.00	68	1530.66	1540.00	-65	920	-7.06%
2021/03/10	1	1650.00	13	1636.92	1620.00	-12	901	-1.33%
2021/03/09	2.1	1587.13	4	1605.00	1595.00	-1.9	903	-0.21%
2021/03/05	0.1	1695.00	1	1680.00	1675.00	-1	906	-0.10%
2021/03/03	3	1730.00	0	0.00	1730.00	3	917	0.33%
2021/03/02	0.5	1743.14	0	0.00	1685.00	0.5	934	0.05%
2021/02/26	0	0.00	0.2	1715.00	1700.00	-0.2	938	-0.02%
2021/02/25	5	1728.00	1	1720.00	1745.00	4	937	0.43%
2021/02/24	20.2	1732.24	0	0.00	1665.00	20.2	944	2.14%
2021/02/23	4.1	1691.36	0	0.00	1700.00	4.1	937	0.43%
2021/02/22	12	1752.08	0	0.00	1745.00	12	924	1.30%
2021/02/19	1.1	1799.73	60	1752.33	1755.00	-58.9	929	-6.34%
2021/02/18	2	1880.00	17	1860.59	1855.00	-15	928	-1.61%
2021/02/17	2	1942.50	1	1930.00	1910.00	1	943	0.11%
2021/02/05	0	0.00	2	1952.50	1955.00	-2	946	-0.21%
2021/02/04	0	2000.00	0	0.00	1935.00	0	962	0.00%
2021/02/03	0	0.00	1	2080.00	2025.00	-1	976	-0.10%
2021/02/02	1	2030.00	3	2022.10	2045.00	-2	989	-0.21%
2021/02/01	1	1905.00	1	1880.00	1980.00	0	996	0.00%
2021/01/29	0	0.00	8	1903.75	1905.00	-8	1,013	-0.79%
2021/01/28	0	1895.00	1	1960.00	1895.00	-1	1,021	-0.10%
2021/01/27	5	1948.00	1	1915.00	1945.00	4	1,023	0.39%
2021/01/26	1	1845.00	1.1	1880.95	1845.00	-0.1	1,013	0.00%
2021/01/25	0	1793.75	2	1805.00	1785.00	-2	1,004	-0.20%
2021/01/22	80	1852.56	3	1841.67	1855.00	77	1,014	7.59%
2021/01/21	0	0.00	1	1785.00	1750.00	-1	1,003	-0.10%
2021/01/20	2	1737.50	1	1710.00	1715.00	1	1,001	0.10%
2021/01/19	13	1740.77	0	0.00	1765.00	13	1,003	1.30%
2021/01/18	1	1739.75	0	0.00	1730.00	1	1,006	0.10%
2021/01/15	0	1790.00	0	0.00	1785.00	0	1,009	0.00%
2021/01/14	2	1874.85	0	0.00	1840.00	2	1,017	0.20%
2021/01/13	0	0.00	0.1	1900.00	1915.00	-0.1	1,033	-0.01%
2021/01/12	0	0.00	3.1	1895.48	1860.00	-3.1	1,055	-0.29%
2021/01/11	1	1850.00	0.3	1881.67	1885.00	0.7	1,053	0.07%
2021/01/08	7	1824.29	1	1770.00	1835.00	6	1,054	0.57%
2021/01/07	1	1725.00	3	1723.39	1745.00	-2	1,049	-0.19%
2021/01/06	0	0.00	5	1741.00	1705.00	-5	1,054	-0.47%
2021/01/05	2	1715.00	2	1670.00	1715.00	0	1,049	0.00%
2021/01/04	3	1620.00	0	0.00	1625.00	3	1,047	0.29%
2020/12/31	44	1567.05	0	0.00	1570.00	44	1,061	4.14%
2020/12/30	2	1562.50	45	1531.78	1580.00	-43	1,067	-4.03%
2020/12/28	0	1560.00	0	0.00	1535.00	0	1,078	0.00%
2020/12/23	1	1595.00	1	1600.00	1595.00	0	1,115	0.00%
2020/12/22	0	1650.00	5	1635.00	1595.00	-5	1,131	-0.44%
2020/12/18	1	1680.00	1	1695.00	1680.00	0	1,171	0.00%
2020/12/17	6	1708.30	3	1728.33	1695.00	3	1,178	0.26%
2020/12/16	3	1735.00	3	1677.39	1745.00	0	1,175	0.00%
2020/12/15	1	1645.00	2	1665.00	1645.00	-1	1,159	-0.09%
2020/12/14	4	1636.35	0	0.00	1640.00	4	1,159	0.35%
2020/12/11	1	1650.00	5	1663.00	1680.00	-4	1,172	-0.34%
2020/12/10	2	1640.00	26	1628.27	1610.00	-24	1,170	-2.05%
2020/12/09	0	0.00	1	1690.00	1690.00	-1	1,178	-0.08%
2020/12/08	1	1670.63	0	0.00	1665.00	1	1,201	0.09%
2020/12/07	0	0.00	1	1685.00	1705.00	-1	1,219	-0.08%
2020/12/04	0.1	1635.00	0	0.00	1650.00	0.1	1,244	0.00%
2020/12/03	2	1672.50	3	1680.00	1655.00	-1	1,263	-0.08%
2020/12/02	4	1659.98	3	1673.33	1655.00	1	1,290	0.08%
2020/12/01	2	1625.00	2	1662.50	1645.00	0	1,313	0.00%
2020/11/30	0	0.00	3	1641.67	1645.00	-3	1,306	-0.23%
2020/11/27	2	1592.50	2	1627.50	1620.00	0	1,305	0.00%
2020/11/26	1	1635.00	5	1612.00	1635.00	-4	1,318	-0.30%
2020/11/25	2	1552.50	0	0.00	1545.00	2	1,353	0.15%
2020/11/24	2	1577.09	2	1590.00	1590.00	0	1,356	0.00%
2020/11/23	2	1582.46	2	1592.50	1575.00	0	1,359	0.00%
2020/11/20	2	1517.50	0	0.00	1510.00	2	1,349	0.15%
2020/11/19	0	0.00	2	1547.50	1540.00	-2	1,349	-0.15%
2020/11/18	1	1560.00	1	1585.00	1575.00	0	1,349	0.00%
2020/11/17	1	1564.56	2	1564.90	1540.00	-1	1,337	-0.07%
2020/11/16	0	0.00	2	1549.58	1560.00	-2	1,333	-0.15%
2020/11/12	2	1437.69	1	1420.00	1425.00	1	1,333	0.08%
2020/11/11	2	1529.56	45	1469.67	1465.00	-43	1,333	-3.22%
2020/11/10	7.1	1569.79	2	1547.50	1525.00	5.1	1,327	0.38%
2020/11/09	11	1593.63	9	1591.67	1610.00	2	1,325	0.15%
2020/11/06	1	1609.85	2	1570.01	1620.00	-1	1,305	-0.08%
2020/11/05	1	1460.00	13	1471.92	1475.00	-12	1,287	-0.93%
2020/11/04	6.1	1423.32	5	1391.00	1405.00	1.1	1,282	0.08%
2020/11/03	2	1457.50	2	1462.50	1440.00	0	1,275	0.00%
2020/11/02	2	1445.00	2	1450.00	1425.00	0	1,272	0.00%
2020/10/30	3.1	1481.00	3	1481.67	1435.00	0.1	1,274	0.00%
2020/10/29	1	1524.27	2	1515.00	1500.00	-1	1,269	-0.08%
2020/10/28	2	1547.50	1	1565.00	1545.00	1	1,266	0.08%
2020/10/27	2	1530.00	1	1535.00	1550.00	1	1,276	0.08%
2020/10/26	26	1604.42	1	1590.00	1570.00	25	1,281	1.95%
2020/10/23	3	1583.33	3	1585.00	1580.00	0	1,289	0.00%
2020/10/22	10	1588.50	0	0.00	1575.00	10	1,290	0.77%
2020/10/21	5	1636.00	2	1670.00	1640.00	3	1,287	0.23%
2020/10/20	38	1613.03	7	1592.86	1655.00	31	1,288	2.41%
2020/10/19	1	1510.00	1	1500.00	1505.00	0	1,272	0.00%
2020/10/16	1	1500.00	0	0.00	1500.00	1	1,274	0.08%
2020/10/15	1	1540.00	1	1530.00	1525.00	0	1,275	0.00%
2020/10/14	3	1528.33	0	0.00	1505.00	3	1,275	0.24%
2020/10/13	15	1563.67	3	1555.00	1570.00	12	1,269	0.95%
2020/10/12	9	1550.00	3	1568.33	1515.00	6	1,266	0.47%
2020/10/08	29	1558.45	9	1577.78	1545.00	20	1,263	1.58%
2020/10/07	1	1500.00	2	1510.00	1500.00	-1	1,253	-0.08%
2020/10/06	8	1461.25	5	1474.00	1470.00	3	1,264	0.24%
2020/10/05	0	0.00	2	1500.00	1510.00	-2	1,269	-0.16%
2020/09/30	2	1430.00	20	1443.75	1455.00	-18	1,267	-1.42%
2020/09/29	3	1411.67	4	1412.50	1395.00	-1	1,260	-0.08%
2020/09/28	11	1438.64	1	1430.00	1460.00	10	1,262	0.79%
2020/09/25	5	1432.00	4	1422.50	1415.00	1	1,264	0.08%
2020/09/24	4	1412.50	5	1426.00	1405.00	-1	1,259	-0.08%
2020/09/23	1	1550.00	5	1532.00	1555.00	-4	1,238	-0.32%
2020/09/22	3	1481.67	4	1468.75	1465.00	-1	1,227	-0.08%
2020/09/21	0	0.00	2	1495.00	1465.00	-2	1,231	-0.16%
2020/09/18	1	1470.00	0	0.00	1475.00	1	1,234	0.08%
2020/09/17	2	1495.00	1	1505.00	1495.00	1	1,243	0.08%
2020/09/16	5	1510.00	1	1500.00	1490.00	4	1,248	0.32%
2020/09/15	4	1475.00	2	1487.50	1500.00	2	1,243	0.16%
2020/09/14	2	1480.00	2	1500.00	1470.00	0	1,252	0.00%
2020/09/11	4	1433.75	10	1438.00	1485.00	-6	1,248	-0.48%
2020/09/10	8	1471.88	5	1495.00	1430.00	3	1,222	0.25%
2020/09/09	1	1430.00	4	1418.75	1430.00	-3	1,203	-0.25%
2020/09/08	5	1445.00	10	1464.50	1480.00	-5	1,184	-0.42%
2020/09/07	1	1445.00	34	1427.94	1375.00	-33	1,175	-2.81%
2020/09/04	4	1547.50	3	1530.00	1525.00	1	1,161	0.09%
2020/09/03	6	1694.17	2	1695.00	1690.00	4	1,145	0.35%
2020/09/02	1	1700.00	2	1710.00	1700.00	-1	1,140	-0.09%
2020/09/01	9	1673.89	11	1714.09	1665.00	-2	1,135	-0.18%
2020/08/31	2	1795.00	8	1802.50	1765.00	-6	1,114	-0.54%
2020/08/28	6	1770.83	0	0.00	1760.00	6	1,069	0.56%
2020/08/27	1	1775.00	3	1758.33	1740.00	-2	1,063	-0.19%
2020/08/26	0	0.00	3	1783.33	1775.00	-3	1,069	-0.28%
2020/08/25	12	1741.25	0	0.00	1715.00	12	1,066	1.12%
2020/08/24	4	1756.25	5	1754.00	1765.00	-1	1,062	-0.09%
2020/08/21	0	0.00	1	1685.00	1685.00	-1	1,068	-0.09%
2020/08/20	0	0.00	4	1680.00	1645.00	-4	1,076	-0.37%
2020/08/19	5	1735.00	44	1735.46	1700.00	-39	1,068	-3.65%
2020/08/18	10	1695.00	6	1715.83	1685.00	4	1,064	0.38%
2020/08/17	10	1773.50	5	1769.00	1780.00	5	1,051	0.48%
2020/08/14	7	1840.71	9	1818.33	1845.00	-2	1,045	-0.19%
2020/08/12	3	1706.67	65	1720.54	1705.00	-62	1,043	-5.94%
2020/08/11	4	1752.50	19	1763.42	1800.00	-15	1,061	-1.41%
2020/08/10	4	1855.00	1	1878.66	1815.00	3	1,075	0.28%
2020/08/07	1	1920.00	16	1935.63	1950.00	-15	1,094	-1.37%
2020/08/06	4	1940.00	1	1930.00	1960.00	3	1,106	0.27%
2020/08/05	0	0.00	4	1891.25	1885.00	-4	1,113	-0.36%
2020/08/04	1	1785.00	1	1800.00	1790.00	0	1,129	0.00%
2020/08/03	2	1780.00	2	1792.50	1780.00	0	1,133	0.00%
2020/07/31	4	1850.00	4	1815.00	1850.00	0	1,133	0.00%
2020/07/30	3	1826.67	40	1847.25	1805.00	-37	1,131	-3.27%
2020/07/29	38	1821.85	1	1825.00	1850.00	37	1,136	3.26%
2020/07/28	2	1747.50	2	1785.00	1750.00	0	1,131	0.00%
2020/07/27	2	1825.00	78	1824.55	1830.00	-76	1,158	-6.56%
2020/07/24	40	1841.75	11	1770.91	1720.00	29	1,176	2.47%
2020/07/23	43	1736.40	4	1752.50	1810.00	39	1,178	3.31%
2020/07/22	2	1690.00	2	1702.50	1685.00	0	1,174	0.00%
2020/07/21	1	1730.00	4	1671.25	1730.00	-3	1,191	-0.25%
2020/07/20	2	1550.00	41	1556.59	1600.00	-39	1,199	-3.25%
2020/07/17	1	1600.00	8	1612.50	1605.00	-7	1,194	-0.59%
2020/07/16	2	1597.50	2	1607.50	1620.00	0	1,201	0.00%
2020/07/15	2	1640.00	9	1653.89	1605.00	-7	1,218	-0.57%
2020/07/14	2	1667.50	2	1682.50	1665.00	0	1,232	0.00%
2020/07/13	4	1746.25	14	1791.79	1710.00	-10	1,239	-0.81%
2020/07/10	13	1749.62	3	1728.33	1735.00	10	1,243	0.80%
2020/07/09	7	1720.71	3	1716.67	1720.00	4	1,256	0.32%
2020/07/08	3	1685.00	5	1704.00	1680.00	-2	1,272	-0.16%
2020/07/07	3	1683.33	3	1708.33	1685.00	0	1,270	0.00%
2020/07/06	0	0.00	7	1715.00	1720.00	-7	1,261	-0.55%
2020/07/03	12	1615.83	4	1601.25	1585.00	8	1,251	0.64%
2020/07/02	1	1550.00	1	1535.00	1550.00	0	1,250	0.00%
2020/07/01	16	1520.00	9	1522.78	1530.00	7	1,256	0.56%
2020/06/30	2	1485.00	5	1488.00	1435.00	-3	1,258	-0.24%
2020/06/29	7	1489.29	2	1507.50	1455.00	5	1,279	0.39%
2020/06/24	7	1512.86	3	1541.67	1560.00	4	1,288	0.31%
2020/06/22	2	1460.00	2	1437.50	1460.00	0	1,330	0.00%
2020/06/19	3	1418.33	4	1425.00	1365.00	-1	1,347	-0.07%
2020/06/18	3	1396.67	2	1410.00	1420.00	1	1,353	0.07%
2020/06/17	3	1345.00	3	1343.33	1330.00	0	1,358	0.00%
2020/06/16	7	1357.14	5	1344.00	1360.00	2	1,385	0.14%
2020/06/15	3	1350.00	5	1349.00	1300.00	-2	1,403	-0.14%
2020/06/12	8	1363.13	3	1368.33	1370.00	5	1,418	0.35%
2020/06/11	30	1307.50	2	1325.00	1325.00	28	1,432	1.96%
2020/06/10	11	1253.64	0	0.00	1280.00	11	1,425	0.77%
2020/06/09	3	1158.33	0	0.00	1165.00	3	1,443	0.21%
2020/06/08	22	1135.46	3	1118.33	1145.00	19	1,488	1.28%
2020/06/04	0	0.00	2	1127.50	1085.00	-2	1,543	-0.13%
2020/06/03	2	1132.50	0	0.00	1125.00	2	1,559	0.13%
2020/06/02	6	1142.50	2	1170.00	1090.00	4	1,567	0.26%
2020/06/01	3	1190.00	6	1198.33	1200.00	-3	1,576	-0.19%
2020/05/29	2	1140.00	22	1140.23	1135.00	-20	1,575	-1.27%
2020/05/28	3	1160.00	2	1135.00	1170.00	1	1,595	0.06%
2020/05/27	1	1170.00	1	1190.00	1115.00	0	1,589	0.00%
2020/05/26	6	1184.17	1	1185.00	1185.00	5	1,582	0.32%
2020/05/25	1	1155.00	1	1155.00	1170.00	0	1,592	0.00%
2020/05/22	2	1167.50	2	1137.50	1170.00	0	1,620	0.00%
2020/05/21	91	1151.65	1	1150.00	1145.00	90	1,605	5.60%
2020/05/19	0	0.00	1	1095.00	1105.00	-1	1,597	-0.06%
2020/05/18	66	1104.24	5	1081.00	1100.00	61	1,591	3.83%
2020/05/15	3	1048.33	5	998.60	1050.00	-2	1,579	-0.13%
2020/05/14	2	997.50	5	971.00	956.00	-3	1,561	-0.19%
2020/05/13	1	957.00	2	958.00	968.00	-1	1,554	-0.06%
2020/05/12	4	911.50	1	922.00	930.00	3	1,556	0.19%
2020/05/11	19	899.32	1	917.00	918.00	18	1,553	1.16%
2020/05/08	8	852.50	2	841.50	866.00	6	1,543	0.39%
2020/05/07	2	851.00	2	848.50	846.00	0	1,545	0.00%
2020/05/06	0	0.00	0	856.00	854.00	0	1,561	0.00%
2020/05/05	0	0.00	1	852.00	852.00	-1	1,567	-0.06%
2020/05/04	1	840.00	10	823.50	846.00	-9	1,566	-0.57%
2020/04/30	7	846.00	5	832.60	838.00	2	1,567	0.13%
2020/04/29	5	862.00	7	861.90	876.00	-2	1,541	-0.13%
2020/04/28	18	823.72	2	834.00	831.00	16	1,530	1.05%
2020/04/27	0	0.00	1	798.00	799.00	-1	1,530	-0.07%
2020/04/24	2	782.50	1	791.00	783.00	1	1,542	0.06%
2020/04/23	0	761.00	0	0.00	761.00	0	1,543	0.00%
2020/04/22	16	744.69	2	736.00	748.00	14	1,530	0.92%
2020/04/21	1	740.00	0	0.00	736.00	1	1,538	0.07%
2020/04/20	2	760.00	2	749.50	753.00	0	1,543	0.00%
2020/04/17	4	737.75	4	725.50	737.00	0	1,523	0.00%
2020/04/16	2	739.00	3	736.00	730.00	-1	1,508	-0.07%
2020/04/15	0	0.00	2	747.50	758.00	-2	1,492	-0.13%
2020/04/14	4	751.25	4	760.75	774.00	0	1,475	0.00%
2020/04/13	4	749.25	16	767.00	706.00	-12	1,451	-0.83%
2020/04/10	25	771.28	1	772.00	779.00	24	1,430	1.68%
2020/04/09	0	0.00	2	799.00	778.00	-2	1,423	-0.14%
2020/04/08	0	0.00	2	797.50	787.00	-2	1,420	-0.14%
2020/04/06	2	793.00	1	787.00	795.00	1	1,402	0.07%
2020/04/01	2	782.50	2	784.03	788.00	0	1,389	0.00%
2020/03/31	4	798.00	5	781.80	770.00	-1	1,375	-0.07%
2020/03/30	0	0.00	6	779.50	802.00	-6	1,339	-0.45%
2020/03/27	5	774.40	5	784.60	780.00	0	1,316	0.00%
2020/03/26	4	727.00	19	693.53	743.00	-15	1,274	-1.18%
2020/03/25	14	732.49	11	710.45	701.00	3	1,258	0.24%
2020/03/23	1	623.00	1	628.00	635.00	0	1,205	0.00%
2020/03/20	4	646.75	5	641.60	626.00	-1	1,187	-0.08%
2020/03/19	2	678.00	0	0.00	617.00	2	1,161	0.17%
2020/03/18	2	706.00	2	705.50	685.00	0	1,139	0.00%
2020/03/17	0	0.00	14	684.86	672.00	-14	1,118	-1.25%
2020/03/13	5	727.20	1	726.00	741.00	4	1,065	0.38%
2020/03/12	3	788.67	5	783.60	776.00	-2	1,039	-0.19%
2020/03/11	4	825.75	14	877.50	801.00	-10	990	-1.01%
2020/03/10	17	842.65	3	842.33	859.00	14	949	1.48%
2020/03/09	0	0.00	2	884.50	832.00	-2	932	-0.21%
2020/03/06	0	0.00	4	869.75	900.00	-4	927	-0.43%
2020/03/05	16	861.88	1	840.00	882.00	15	922	1.63%
2020/03/04	4	807.00	5	805.60	802.00	-1	899	-0.11%
2020/03/03	17	826.88	6	834.67	827.00	11	906	1.21%
2020/03/02	14	778.50	3	783.67	771.00	11	880	1.25%
2020/02/27	13	784.31	3.4	783.95	779.00	9.6	870	1.10%
2020/02/26	2	792.50	1	795.00	785.00	1	862	0.12%
2020/02/25	8	767.13	4	775.50	785.00	4	847	0.47%
2020/02/20	2	910.00	0	0.00	903.00	2	823	0.24%
2020/02/19	1	909.00	3	919.67	902.00	-2	819	-0.24%
2020/02/18	3	899.33	20	905.60	895.00	-17	810	-2.10%
2020/02/17	1	958.00	1	953.00	925.00	0	801	0.00%
2020/02/14	0	0.00	42	950.86	951.00	-42	785	-5.34%
2020/02/13	1	977.00	84	948.05	952.00	-83	784	-10.58%
2020/02/12	2	960.50	2	962.50	959.00	0	776	0.00%
2020/02/11	0	0.00	113	910.66	910.00	-113	754	-14.99%	大賣/鉅額交易
2020/02/10	3	920.33	3	928.33	900.00	0	736	0.00%
2020/02/06	0	0.00	9	889.44	958.00	-9	705	-1.27%
2020/02/05	9	863.11	12	832.33	871.00	-3	689	-0.43%
2020/02/04	3	815.67	11	822.64	813.00	-8	671	-1.19%
2020/02/03	0	0.00	7	794.43	804.00	-7	660	-1.06%
2020/01/31	8	798.25	0	0.00	798.00	8	651	1.23%
2020/01/30	0	0.00	41	770.95	766.00	-41	648	-6.32%
2020/01/20	11	818.82	13	802.23	818.00	-2	628	-0.32%
2020/01/17	28	788.11	2	784.00	788.00	26	605	4.30%
2020/01/16	7	744.86	2	763.00	769.00	5	584	0.86%
2020/01/15	22	709.45	0	0.00	707.00	22	563	3.91%
2020/01/14	30	711.53	28	712.79	709.00	2	563	0.36%
2020/01/13	0	0.00	75	721.93	723.00	-75	551	-13.59%
2020/01/10	0	0.00	59	660.68	658.00	-59	538	-10.96%
2020/01/09	2	658.00	1	661.00	658.00	1	543	0.18%
2020/01/08	3	627.67	1	635.00	635.00	2	551	0.36%
2020/01/06	25	620.48	3	620.00	616.00	22	554	3.97%
2020/01/03	3	631.00	0	0.00	632.00	3	550	0.54%
2020/01/02	6	642.17	1	643.00	639.00	5	556	0.90%
2019/12/31	40	655.33	0	0.00	657.00	40	569	7.02%
2019/12/30	74	642.76	0	0.00	650.00	74	571	12.95%
2019/12/27	2	630.50	0	0.00	635.00	2	580	0.34%
2019/12/26	1	638.00	0	0.00	635.00	1	589	0.17%
2019/12/23	0	0.00	1	618.00	627.00	-1	610	-0.16%
2019/12/20	1	612.00	0	0.00	608.00	1	626	0.16%
2019/12/19	0	0.00	2	630.00	612.00	-2	625	-0.32%
2019/12/18	1	640.00	1	636.00	640.00	0	622	0.00%
2019/12/17	2	635.00	0	0.00	630.00	2	630	0.32%
2019/12/16	2	630.00	4	628.75	624.00	-2	646	-0.31%
2019/12/13	2	643.00	2	625.00	625.00	0	669	0.00%
2019/12/12	1	625.00	1	627.00	628.00	0	672	0.00%
2019/12/03	1	600.00	4	600.25	606.00	-3	691	-0.43%
2019/12/02	5	594.00	8	586.75	601.00	-3	684	-0.44%
2019/11/29	7	573.71	6	581.33	567.00	1	665	0.15%
2019/11/28	5	579.60	1	577.00	581.00	4	657	0.61%
2019/11/27	7	581.43	2	580.50	581.00	5	663	0.75%
2019/11/21	1	554.00	0	0.00	551.00	1	690	0.14%
2019/11/20	0	0.00	1	551.00	555.00	-1	705	-0.14%
2019/11/19	1	541.00	0	0.00	545.00	1	705	0.14%
2019/11/14	0	0.00	1	535.00	538.00	-1	725	-0.14%
2019/11/12	49	532.82	0	0.00	533.00	49	725	6.75%
2019/11/11	28	515.64	3	527.33	529.00	25	723	3.46%
2019/11/08	1	511.00	2	513.00	513.00	-1	714	-0.14%
2019/11/07	1	509.00	1	505.00	509.00	0	737	0.00%
2019/10/31	1	490.50	0	0.00	490.00	1	749	0.13%
2019/10/29	25	502.00	1	509.00	502.00	24	748	3.21%
2019/10/28	2	494.00	4	497.13	498.50	-2	741	-0.27%
2019/10/25	0	0.00	9	497.11	500.00	-9	744	-1.21%
2019/10/24	0	0.00	1	492.50	490.00	-1	743	-0.13%
2019/10/23	1	494.50	8	496.31	490.00	-7	741	-0.94%
2019/10/22	0	0.00	7	506.00	503.00	-7	739	-0.95%
2019/10/21	0	0.00	1	515.00	512.00	-1	739	-0.14%
2019/10/18	0	0.00	11	528.55	533.00	-11	744	-1.48%
2019/10/17	20	517.85	5	523.40	537.00	15	757	1.98%
2019/10/16	19	525.26	0	0.00	522.00	19	755	2.51%
2019/10/15	0	0.00	8	514.63	503.00	-8	745	-1.07%
2019/10/14	3	502.00	4	507.00	518.00	-1	761	-0.13%
2019/10/09	0.2	500.00	0	0.00	500.00	0.2	772	0.03%
2019/10/08	0.2	497.00	2	508.00	495.50	-1.8	783	-0.23%
2019/10/04	1	495.50	1	497.50	496.00	0	806	0.00%
2019/10/03	9	493.61	1	493.00	492.50	8	804	0.99%
2019/10/02	1	489.00	0	0.00	493.00	1	799	0.13%
2019/09/27	0	0.00	3	474.50	485.00	-3	804	-0.37%
2019/09/26	0	0.00	1	492.50	488.50	-1	805	-0.12%
2019/09/25	2	489.75	2	491.00	486.00	0	812	0.00%
2019/09/23	1	484.50	24	479.56	480.00	-23	818	-2.81%
2019/09/20	3	465.00	3	470.33	477.00	0	835	0.00%
2019/09/19	14	467.29	0	0.00	464.00	14	854	1.64%
2019/09/18	2	468.00	61	455.17	454.50	-59	850	-6.94%
2019/09/17	5	475.30	5	474.00	469.00	0	847	0.00%
2019/09/16	30	483.70	2	485.50	478.50	28	865	3.24%
2019/09/12	1	485.00	2	483.25	486.00	-1	874	-0.11%
2019/09/11	0	0.00	135	485.77	485.50	-135	894	-15.10%	大賣/鉅額交易
2019/09/06	1	492.50	2	492.50	484.50	-1	923	-0.11%
2019/09/05	1	505.00	1	509.00	498.00	0	930	0.00%
2019/09/04	9	500.67	0	0.00	508.00	9	937	0.96%
2019/09/03	1	500.00	0	0.00	496.50	1	964	0.10%
2019/09/02	0	0.00	1	495.50	509.00	-1	983	-0.10%
2019/08/30	7	506.00	0	0.00	505.00	7	992	0.70%
2019/08/29	0	0.00	1	488.00	489.00	-1	992	-0.10%
2019/08/27	1	491.50	1	493.00	489.00	0	994	0.00%
2019/08/26	0	0.00	8	487.00	481.00	-8	1,022	-0.78%
2019/08/23	0	0.00	18	545.11	518.00	-18	1,029	-1.75%
2019/08/22	0	0.00	0	552.00	551.00	0	1,040	0.00%
2019/08/21	3	576.67	5	571.40	570.00	-2	1,035	-0.19%
2019/08/20	0	0.00	1.1	572.86	570.00	-1.1	1,034	-0.10%
2019/08/19	1	567.00	3	569.32	571.00	-2	1,027	-0.20%
2019/08/16	0	0.00	0	552.00	555.00	0	1,030	0.00%
2019/08/15	0	0.00	4	544.75	545.00	-4	1,040	-0.38%
2019/08/14	0	0.00	8	556.50	556.00	-8	1,055	-0.76%
2019/08/13	0	548.00	12	556.17	550.00	-12	1,060	-1.13%
2019/08/12	13	572.99	0	0.00	566.00	13	1,052	1.24%
2019/08/08	0	538.00	2	536.50	538.00	-2	1,028	-0.19%
2019/08/06	7	530.14	0	0.00	537.00	7	1,028	0.68%
2019/08/05	2	534.50	7	533.14	535.00	-5	1,030	-0.49%
2019/08/02	4	525.00	0	0.00	530.00	4	1,031	0.39%
2019/08/01	2	534.00	0	0.00	524.00	2	1,033	0.19%
2019/07/31	1	524.00	1	516.00	535.00	0	1,030	0.00%
2019/07/30	0	0.00	3	530.67	525.00	-3	1,026	-0.29%
2019/07/29	1	536.00	1	528.00	537.00	0	1,025	0.00%
2019/07/26	21	528.33	0	527.00	522.00	21	1,022	2.05%
2019/07/25	31	536.61	4	535.73	535.00	27	1,030	2.62%
2019/07/24	6	535.00	2	534.00	537.00	4	1,029	0.39%
2019/07/23	6	538.33	2	534.00	536.00	4	1,040	0.39%
2019/07/22	1	533.00	4	531.75	532.00	-3	1,036	-0.29%
2019/07/19	85	543.83	11	538.27	539.00	74	1,034	7.15%
2019/07/18	1	560.00	1	551.00	553.00	0	1,019	0.00%
2019/07/17	23	555.35	4	557.00	562.00	19	1,014	1.87%
2019/07/16	0	0.00	2	553.49	555.00	-2	1,009	-0.20%
2019/07/15	205	546.76	0	549.00	552.00	205	995	20.59%	大買/鉅額交易
2019/07/12	0	0.00	1	528.00	532.00	-1	974	-0.10%
2019/07/11	2	533.63	3	528.67	520.00	-1	965	-0.10%
2019/07/10	2	521.50	2	501.00	517.00	0	953	0.00%
2019/07/08	0	0.00	20	499.33	500.00	-20	934	-2.14%
2019/07/05	20	502.30	40	493.18	503.00	-20	935	-2.14%
2019/07/02	5	495.00	0	0.00	493.00	5	924	0.54%
2019/07/01	1	503.00	2	510.50	504.00	-1	928	-0.11%
2019/06/28	5	482.00	0	0.00	484.00	5	923	0.54%
2019/06/27	1	488.00	1	486.00	486.00	0	919	0.00%
2019/06/26	0	0.00	6	449.50	474.00	-6	902	-0.67%
2019/06/25	2	471.00	1	469.00	460.00	1	875	0.11%
2019/06/24	4	463.13	4	461.00	464.00	0	865	0.00%
2019/06/21	5	473.50	0	0.00	452.00	5	854	0.59%
2019/06/19	6	478.92	0	0.00	481.50	6	837	0.72%
2019/06/18	0	471.00	0	0.00	461.00	0	824	0.00%
2019/06/13	10	495.25	0	0.00	496.00	10	830	1.20%
2019/06/12	3	513.67	3	511.67	508.00	0	829	0.00%
2019/06/11	4	508.75	15	510.07	520.00	-11	825	-1.33%
2019/06/10	2	511.50	1	515.00	491.00	1	813	0.12%
2019/06/04	1	547.00	2	532.50	519.00	-1	807	-0.12%
2019/06/03	3	550.00	9	543.67	543.00	-6	806	-0.74%
2019/05/31	7	562.71	2	560.00	562.00	5	809	0.62%
2019/05/30	6	533.83	5	536.40	532.00	1	778	0.13%
2019/05/27	0	0.00	4	481.88	486.00	-4	762	-0.52%
2019/05/24	2	490.25	0	0.00	486.00	2	775	0.26%
2019/05/21	5	446.10	0	0.00	454.00	5	782	0.64%
2019/05/17	0	0.00	1	504.00	489.00	-1	769	-0.13%
2019/05/15	0	0.00	80	506.30	510.00	-80	786	-10.17%
2019/05/14	0	0.00	14	496.75	496.00	-14	802	-1.74%
2019/05/13	1	499.50	0	0.00	501.00	1	820	0.12%
2019/05/10	0	0.00	2	503.00	499.00	-2	831	-0.24%
2019/05/06	0	0.00	5	527.60	521.00	-5	899	-0.56%
2019/05/02	1	549.00	0	0.00	549.00	1	939	0.11%
2019/04/26	0	0.00	9	539.11	539.00	-9	928	-0.97%
2019/04/17	4	556.00	0	0.00	553.00	4	982	0.41%
2019/04/16	0	0.00	2	551.00	550.00	-2	983	-0.20%
2019/04/15	14	561.79	0	0.00	560.00	14	977	1.43%
2019/04/11	0	0.00	1	551.00	550.00	-1	995	-0.10%
2019/04/10	1	573.00	0	0.00	563.00	1	991	0.10%
2019/04/09	0	0.00	7	578.14	576.00	-7	998	-0.70%
2019/04/08	0	0.00	2	601.00	595.00	-2	999	-0.20%
2019/04/03	0	0.00	1	584.00	581.00	-1	995	-0.10%
2019/04/02	5	582.00	2	593.00	589.00	3	980	0.31%
2019/04/01	0	0.00	5	566.80	569.00	-5	971	-0.51%
2019/03/29	7	562.00	1	560.00	565.00	6	968	0.62%
2019/03/28	3	554.00	0	0.00	552.00	3	973	0.31%
2019/03/27	0	0.00	3	558.00	563.00	-3	976	-0.31%
2019/03/26	0	0.00	5	565.60	555.00	-5	982	-0.51%
2019/03/25	50	575.46	5	576.20	576.00	45	972	4.63%
2019/03/22	4	596.50	2	592.00	591.00	2	970	0.21%
2019/03/21	3	576.67	1	566.00	581.00	2	961	0.21%
2019/03/20	9	587.67	2	577.00	577.00	7	962	0.73%
2019/03/19	4	553.25	3	534.33	563.00	1	940	0.11%
2019/03/18	8	545.50	1	538.00	544.00	7	933	0.75%
2019/03/15	0	0.00	1	526.00	529.00	-1	929	-0.11%
2019/03/14	3	543.67	1	541.00	540.00	2	919	0.22%
2019/03/13	1	545.00	2	541.50	536.00	-1	924	-0.11%
2019/03/12	3	563.67	1	560.00	560.00	2	921	0.22%
2019/03/11	4	567.25	3	567.00	556.00	1	958	0.10%
2019/03/08	9	544.00	5	552.00	561.00	4	958	0.42%
2019/03/06	1	565.00	2	564.00	551.00	-1	942	-0.11%
2019/03/04	1	571.00	1	573.00	570.00	0	958	0.00%
2019/02/27	1	575.00	10	578.10	586.00	-9	970	-0.93%
2019/02/26	1	580.00	5	574.80	566.00	-4	965	-0.41%
2019/02/25	7	589.14	6	586.18	586.00	1	973	0.10%
2019/02/22	0	601.00	0	0.00	605.00	0	977	0.00%
2019/02/20	0	0.00	1	614.00	619.00	-1	1,004	-0.10%
2019/02/19	0	634.00	0	0.00	638.00	0	1,017	0.00%
2019/02/18	1	647.00	0	0.00	631.00	1	1,032	0.10%
2019/02/15	1	632.00	2	658.00	629.00	-1	1,067	-0.09%
2019/02/14	0	0.00	5	658.20	648.00	-5	1,116	-0.45%
2019/02/13	7	654.71	1	648.00	668.00	6	1,150	0.52%
2019/02/12	2	644.00	0	0.00	621.00	2	1,157	0.17%
2019/02/11	4	621.00	0	0.00	638.00	4	1,165	0.34%
2019/01/30	0	0.00	5	592.80	598.00	-5	1,175	-0.43%
2019/01/25	3	612.33	38	605.11	589.00	-35	1,190	-2.94%
2019/01/24	30	610.87	7	607.43	614.00	23	1,198	1.92%
2019/01/23	8	564.63	1	560.00	575.00	7	1,191	0.59%
2019/01/22	66	549.30	99	549.99	552.00	-33	1,209	-2.73%
2019/01/21	5	557.20	38	551.34	555.00	-33	1,243	-2.65%
2019/01/18	0	542.00	1	542.00	545.00	-1	1,277	-0.08%
2019/01/17	0	0.00	3	552.67	541.00	-3	1,296	-0.23%
2019/01/16	4	556.50	13	546.92	556.00	-9	1,323	-0.68%
2019/01/15	8	540.13	35	531.40	546.00	-27	1,329	-2.03%
2019/01/14	54	527.31	6	526.50	540.00	48	1,339	3.58%
2019/01/11	0	0.00	17	508.18	506.00	-17	1,344	-1.26%
2019/01/10	13	509.62	3	504.00	505.00	10	1,349	0.74%
2019/01/09	8	502.25	0	0.00	507.00	8	1,361	0.59%
2019/01/08	1	493.00	3	493.00	492.50	-2	1,378	-0.15%
2019/01/07	12	487.63	9	488.61	481.50	3	1,396	0.21%
2019/01/04	5	459.10	0	0.00	481.00	5	1,415	0.35%
2019/01/03	0	0.00	18	467.33	469.00	-18	1,432	-1.26%
2019/01/02	0	0.00	9	505.56	499.00	-9	1,439	-0.63%
2018/12/28	21	511.14	0	0.00	500.00	21	1,451	1.45%
2018/12/27	2	498.75	40	500.58	494.50	-38	1,458	-2.61%
2018/12/25	0	0.00	1	483.00	483.00	-1	1,508	-0.07%
2018/12/22	0	0.00	1	494.00	493.50	-1	1,530	-0.07%
2018/12/21	4	502.63	0	0.00	504.00	4	1,543	0.26%
2018/12/20	0	0.00	9	485.28	482.50	-9	1,540	-0.58%
2018/12/19	13	498.85	1	497.50	500.00	12	1,537	0.78%
2018/12/17	2	487.25	1	493.50	486.50	1	1,548	0.06%
2018/12/14	4	491.25	3	486.00	493.00	1	1,561	0.06%
2018/12/13	0	0.00	16	487.31	484.00	-16	1,575	-1.02%
2018/12/12	19	477.53	0	0.00	477.50	19	1,575	1.21%
2018/12/07	0	0.00	3	467.67	464.00	-3	1,586	-0.19%
2018/12/06	0	0.00	3	453.00	458.50	-3	1,587	-0.19%
2018/12/05	4	477.25	10	471.75	474.50	-6	1,590	-0.38%
2018/12/04	35	517.87	6	510.00	489.00	29	1,592	1.82%
2018/11/30	0	0.00	5	484.70	492.00	-5	1,555	-0.32%
2018/11/29	1	499.00	2	497.25	485.50	-1	1,566	-0.06%
2018/11/28	1	490.00	0	0.00	480.00	1	1,567	0.06%
2018/11/27	1	470.00	8	471.00	484.00	-7	1,573	-0.44%
2018/11/26	7	475.64	6	472.17	475.00	1	1,567	0.06%
2018/11/22	1	472.00	1	455.50	462.00	0	1,551	0.00%
2018/11/21	2	458.25	2	458.50	463.00	0	1,551	0.00%
2018/11/20	3	459.00	3	467.17	444.00	0	1,534	0.00%
2018/11/19	5	459.60	5	459.80	479.50	0	1,515	0.00%
2018/11/16	3	447.33	1	446.00	448.00	2	1,488	0.13%
2018/11/15	3	449.00	2	441.00	448.00	1	1,464	0.07%
2018/11/14	12	443.04	11	453.82	441.00	1	1,445	0.07%
2018/11/13	12	446.92	3	416.83	443.50	9	1,408	0.64%
2018/11/12	2	440.00	25	443.54	426.00	-23	1,343	-1.71%
2018/11/09	9	474.61	10	482.95	473.00	-1	1,302	-0.08%
2018/11/08	9	514.56	14	515.07	524.00	-5	1,275	-0.39%
2018/11/07	1	482.00	0	0.00	488.00	1	1,249	0.08%
2018/11/06	0	0.00	2	504.00	467.00	-2	1,228	-0.16%
2018/11/05	3	486.67	4	500.13	510.00	-1	1,206	-0.08%
2018/11/02	7	491.64	8	491.94	493.00	-1	1,187	-0.08%
2018/11/01	4	455.00	13	430.85	464.00	-9	1,161	-0.77%
2018/10/31	0	0.00	1	424.00	427.50	-1	1,133	-0.09%
2018/10/30	6	390.58	3	389.67	395.00	3	1,105	0.27%
2018/10/29	21	378.48	23	377.63	386.00	-2	1,093	-0.18%
2018/10/26	7	394.79	51	402.46	386.00	-44	1,059	-4.15%
2018/10/25	4	419.13	10	417.00	412.00	-6	1,022	-0.59%
2018/10/24	15	463.67	8	457.19	457.50	7	1,004	0.70%
2018/10/23	2	446.75	2	448.00	433.00	0	974	0.00%
2018/10/22	1	448.00	0	0.00	451.00	1	980	0.10%
2018/10/19	9	446.11	5	425.40	471.50	4	960	0.42%
2018/10/18	2	432.50	2	444.25	429.00	0	938	0.00%
2018/10/17	2	464.50	2	445.50	441.00	0	925	0.00%
2018/10/16	11	455.36	5	458.60	449.50	6	909	0.66%
2018/10/15	3	445.33	15	438.60	440.00	-12	891	-1.35%
2018/10/12	22	433.30	18	426.03	448.00	4	876	0.46%
2018/10/11	4	399.38	1	395.00	407.50	3	870	0.34%
2018/10/09	13	414.23	1	419.00	419.00	12	855	1.40%
2018/10/05	0	0.00	3	442.67	446.50	-3	839	-0.36%
2018/10/04	3	449.50	60	442.54	452.00	-57	822	-6.93%
2018/10/03	2	486.00	13	474.92	465.00	-11	800	-1.37%
2018/10/02	5	507.40	1	492.00	506.00	4	783	0.51%
2018/10/01	6	513.17	4	517.50	497.50	2	778	0.26%
2018/09/28	7	558.00	7	554.86	537.00	0	763	0.00%
2018/09/26	1	532.00	2	536.00	534.00	-1	744	-0.13%
2018/09/25	18	539.89	2	535.00	542.00	16	755	2.12%
2018/09/21	4	508.75	2	512.50	540.00	2	754	0.26%
2018/09/20	3	496.17	3	499.33	499.00	0	755	0.00%
2018/09/19	1	510.00	1	523.00	514.00	0	745	0.00%
2018/09/14	4	538.75	2	545.50	541.00	2	737	0.27%
2018/09/13	25	570.04	0	0.00	558.00	25	738	3.38%
2018/09/12	11	536.64	5	529.40	540.00	6	739	0.81%
2018/09/11	4	534.50	0	0.00	543.00	4	742	0.54%
2018/09/10	2	511.50	2	518.00	508.00	0	742	0.00%
2018/09/06	1	544.00	2	551.00	550.00	-1	730	-0.14%
2018/09/04	0	0.00	1	574.00	566.00	-1	739	-0.14%
2018/09/03	1	540.00	0	0.00	573.00	1	734	0.14%
2018/08/31	1	520.00	2	524.00	534.00	-1	710	-0.14%
2018/08/30	2	528.50	1	516.00	513.00	1	706	0.14%
2018/08/29	1	509.00	0	0.00	513.00	1	698	0.14%
2018/08/28	1	516.00	7	512.00	513.00	-6	708	-0.85%
2018/08/27	2	473.00	2	476.75	483.50	0	687	0.00%
2018/08/23	0	0.00	5	444.80	445.00	-5	686	-0.73%
2018/08/22	2	441.75	0	0.00	443.00	2	688	0.29%
2018/08/21	3	430.00	0	0.00	430.00	3	687	0.44%
2018/08/20	30	437.50	0	0.00	440.00	30	685	4.38%
2018/08/16	1	503.00	5	492.90	486.00	-4	687	-0.58%
2018/08/15	3	501.00	1	486.00	501.00	2	693	0.29%
2018/08/14	2	487.50	0	0.00	498.00	2	692	0.29%
2018/08/13	0	0.00	4	476.50	477.00	-4	688	-0.58%
2018/08/10	33	496.92	0	0.00	494.00	33	684	4.82%
2018/08/07	1	463.50	1	468.50	464.00	0	674	0.00%
2018/08/03	0	0.00	28	470.91	461.00	-28	676	-4.14%
2018/08/02	0	0.00	11	483.18	488.00	-11	661	-1.67%
2018/08/01	0	0.00	2	500.00	491.50	-2	657	-0.30%
2018/07/31	1	500.00	0	0.00	509.00	1	655	0.15%
2018/07/30	3	486.33	27	485.54	487.50	-24	651	-3.69%
2018/07/27	1	534.00	0	0.00	507.00	1	644	0.16%
2018/07/26	6	500.08	7	500.86	499.50	-1	620	-0.16%
2018/07/25	1	499.50	5	502.20	485.00	-4	610	-0.65%
2018/07/20	0	0.00	5	502.20	492.00	-5	615	-0.81%
2018/07/18	0	0.00	4	501.75	503.00	-4	603	-0.66%
2018/07/17	1	491.50	11	524.27	521.00	-10	581	-1.72%
2018/07/16	20	492.08	5	490.40	505.00	15	568	2.64%
2018/07/13	4	471.38	10	472.25	472.50	-6	554	-1.08%
2018/07/12	6	456.00	10	462.25	464.00	-4	555	-0.72%
2018/07/11	10	460.40	19	457.63	459.50	-9	565	-1.59%
2018/07/10	6	471.08	17	463.03	446.00	-11	564	-1.95%
2018/07/09	1	463.00	10	461.00	465.00	-9	556	-1.62%
2018/07/06	1	447.00	0	0.00	452.00	1	566	0.18%
2018/07/05	4	445.50	0	0.00	453.50	4	564	0.71%
2018/07/04	2	455.75	2	455.25	459.50	0	563	0.00%
2018/07/03	1	471.00	1	469.00	465.00	0	560	0.00%
2018/07/02	1	477.50	1	477.50	453.00	0	548	0.00%
2018/06/29	6	479.50	16	463.19	487.00	-10	542	-1.84%
2018/06/28	14	449.96	17	454.82	445.00	-3	524	-0.57%
2018/06/27	1	458.50	6	451.00	450.00	-5	519	-0.96%
2018/06/26	1	458.50	1	473.50	457.00	0	513	0.00%
2018/06/25	0	0.00	16	465.78	478.00	-16	502	-3.18%
2018/06/22	1	459.50	14	459.36	458.00	-13	500	-2.60%
2018/06/21	12	457.50	15	459.90	455.00	-3	499	-0.60%
2018/06/20	0	0.00	18	425.00	430.00	-18	488	-3.68%
2018/06/19	2	447.75	0	0.00	450.00	2	484	0.41%
2018/06/15	5	423.80	0	0.00	423.00	5	478	1.05%
2018/06/13	6	430.67	8	432.25	436.00	-2	471	-0.42%
2018/06/12	1	394.00	5	395.70	417.00	-4	483	-0.83%
2018/06/11	1	378.00	0	0.00	379.50	1	472	0.21%
2018/06/08	0	0.00	1	394.00	389.00	-1	475	-0.21%
2018/06/07	2	400.00	3	401.67	398.50	-1	479	-0.21%
2018/06/06	0	0.00	2	389.75	389.50	-2	471	-0.42%
2018/06/05	13	384.54	7	390.00	390.00	6	462	1.30%
2018/06/01	15	372.67	0	367.00	369.50	15	441	3.39%
2018/05/31	168	375.00	0	0.00	375.00	168	440	38.12%	大買/鉅額交易
2018/05/25	0	356.00	0	0.00	358.00	0	431	0.00%
2018/05/24	0	356.00	0	0.00	359.00	0	428	0.00%
2018/05/18	3	316.50	0	0.00	320.00	3	431	0.70%
2018/04/26	0	0.00	2	336.50	339.50	-2	462	-0.43%
2018/04/23	7	343.50	0	0.00	344.50	7	447	1.56%
2018/04/17	3	356.17	0	0.00	353.00	3	453	0.66%
2018/04/13	3	363.33	0	0.00	358.50	3	441	0.68%
2018/04/12	5	368.20	5	369.50	368.00	0	441	0.00%
2018/04/03	0	0.00	5	351.30	356.50	-5	465	-1.07%
2018/03/30	1	370.50	0	0.00	363.50	1	465	0.21%
2018/03/29	0	0.00	2	369.00	369.50	-2	467	-0.43%
2018/03/28	1	372.00	1	373.00	373.00	0	467	0.00%
2018/03/27	1	387.00	7	377.86	373.50	-6	469	-1.28%
2018/03/26	4	375.75	0	0.00	382.00	4	457	0.87%
2018/03/23	1	357.00	0	0.00	359.50	1	450	0.22%
2018/03/22	0	0.00	12	371.33	374.00	-12	459	-2.61%
2018/03/20	2	366.25	0	0.00	370.00	2	475	0.42%
2018/03/19	1	369.00	1.7	362.13	365.50	-0.7	486	-0.15%
2018/03/16	5	363.10	5	362.80	360.00	0	483	0.00%
2018/03/15	6	347.17	0	0.00	347.00	6	463	1.30%
2018/03/14	2	347.75	0	0.00	352.00	2	486	0.41%
2018/03/13	1	342.00	1	342.00	338.00	0	492	0.00%
2018/03/06	0	0.00	4	336.63	334.50	-4	503	-0.79%
2018/03/05	1	341.00	0	0.00	338.50	1	509	0.20%
2018/03/02	4	338.00	0	0.00	338.00	4	513	0.78%
2018/02/26	4	330.38	0	0.00	328.50	4	517	0.77%
2018/02/23	0	0.00	1	325.00	326.00	-1	522	-0.19%
2018/02/12	150	306.60	0	0.00	304.50	150	538	27.83%	大買/鉅額交易
2018/02/09	2	289.00	0	0.00	289.00	2	554	0.36%
2018/02/08	0	0.00	1	304.50	296.00	-1	543	-0.18%
2018/02/07	0	0.00	5	317.20	314.00	-5	532	-0.94%
2018/02/06	1	334.00	14	326.86	315.50	-13	532	-2.44%
2018/02/05	4	339.88	28	334.46	343.50	-24	529	-4.53%
2018/01/31	1	353.50	3	356.50	356.50	-2	563	-0.35%
2018/01/30	0	0.00	6	357.83	363.00	-6	570	-1.05%
2018/01/29	0	0.00	14	360.43	361.00	-14	573	-2.44%
2018/01/26	0	0.00	4	359.63	359.00	-4	586	-0.68%
2018/01/25	0	0.00	1	363.50	359.50	-1	605	-0.17%
2018/01/24	5	362.00	0	0.00	362.00	5	622	0.80%
2018/01/23	9	372.33	0	0.00	363.00	9	637	1.41%
2018/01/22	4	366.25	3	360.33	370.00	1	642	0.16%
2018/01/19	1	362.50	0	0.00	363.50	1	667	0.15%
2018/01/18	2	365.75	5	366.20	360.50	-3	686	-0.44%
2018/01/17	1	362.50	14	363.32	364.00	-13	720	-1.80%
2018/01/16	12	364.92	1	364.00	365.00	11	726	1.51%
2018/01/15	0	0.00	9	360.06	360.50	-9	727	-1.24%
2018/01/12	9	360.39	7	355.50	354.50	2	735	0.27%
2018/01/11	15	354.63	5	356.80	355.50	10	740	1.35%
2018/01/10	4	349.88	3	351.00	341.00	1	743	0.13%
2018/01/08	0	0.00	24	353.50	358.00	-24	783	-3.06%
2018/01/05	5	366.30	0	0.00	364.00	5	791	0.63%
2018/01/04	5	373.70	65.2	374.42	374.00	-60.2	787	-7.64%
2018/01/03	3	364.83	3	364.00	364.00	0	776	0.00%
2018/01/02	3	358.83	7	357.93	358.50	-4	782	-0.51%