祥碩 (5269)-華南永昌券商分點個股進出

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
1645
漲跌
▲50
漲幅
+3.13%
成交量
679張
產業
上市半導體類股
502人加入追蹤

立即追蹤
本地時間:14:30

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

祥碩 (5269)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/03	1	1605.00	1.1	1638.81	1645.00	-0.1	964	-0.01%
2024/12/02	0	1600.00	0	0.00	1595.00	0	973	0.00%
2024/11/29	0	0.00	20	1570.00	1615.00	-20	970	-2.06%
2024/11/28	2	1540.32	0	0.00	1560.00	2	977	0.21%
2024/11/27	0	1620.48	0.1	1675.00	1600.00	0	965	0.00%
2024/11/26	16	1642.50	0	0.00	1635.00	16	955	1.67%
2024/11/25	0	0.00	2	1685.00	1685.00	-2	953	-0.21%
2024/11/22	2	1652.50	0	0.00	1640.00	2	959	0.21%
2024/11/21	16	1683.13	2	1667.50	1680.00	14	965	1.45%
2024/11/20	14	1647.50	0	0.00	1630.00	14	960	1.46%
2024/11/19	4	1624.93	6	1605.00	1620.00	-2	961	-0.21%
2024/11/18	0.1	1635.00	10	1610.00	1600.00	-9.9	974	-1.02%
2024/11/15	1.1	1697.64	103	1656.80	1655.00	-101.9	991	-10.29%	大賣/鉅額交易
2024/11/14	1.1	1637.66	15	1660.67	1650.00	-13.9	1,015	-1.37%
2024/11/13	2	1710.00	0	1705.00	1710.00	2	1,006	0.20%
2024/11/12	16	1764.07	11	1796.38	1720.00	5	1,013	0.49%
2024/11/11	3	1780.00	0	1755.00	1795.00	3	993	0.30%
2024/11/08	3	1775.05	4	1812.50	1785.00	-1	1,005	-0.10%
2024/11/07	13	1728.85	112.1	1730.44	1795.00	-99.1	1,002	-9.88%	大賣/
2024/11/06	0	0.00	10	1677.00	1675.00	-10	991	-1.01%
2024/11/05	12	1650.42	3	1661.67	1650.00	9	1,001	0.90%
2024/11/04	0	1625.00	4.2	1624.03	1630.00	-4.2	1,016	-0.41%
2024/11/01	0	1580.00	0	0.00	1600.00	0	1,016	0.00%
2024/10/30	1	1654.95	34	1642.21	1630.00	-33	1,020	-3.23%
2024/10/29	1	1585.00	2	1592.50	1595.00	-1	1,023	-0.10%
2024/10/28	1	1645.00	117	1648.29	1645.00	-116	1,027	-11.29%	大賣/鉅額交易
2024/10/25	17	1652.65	0	0.00	1680.00	17	1,025	1.66%
2024/10/24	0	1714.63	0	0.00	1695.00	0	1,021	0.00%
2024/10/23	27	1708.33	2	1732.57	1710.00	25	1,027	2.43%
2024/10/22	51	1712.06	37.2	1705.97	1740.00	13.8	1,026	1.35%
2024/10/21	129	1650.27	5	1594.06	1655.00	124	1,014	12.22%	大買/鉅額交易
2024/10/18	5.1	1546.83	25	1541.40	1505.00	-20	1,002	-1.99%
2024/10/17	1	1580.00	0	0.00	1585.00	1	1,001	0.10%
2024/10/15	12	1620.42	0	0.00	1610.00	12	1,005	1.19%
2024/10/14	0	1650.00	12	1647.54	1660.00	-12	999	-1.20%
2024/10/11	6	1567.50	28	1562.50	1565.00	-22	985	-2.23%
2024/10/09	1	1540.00	0.3	1555.00	1540.00	0.7	989	0.07%
2024/10/08	11	1557.73	8	1550.63	1575.00	3	992	0.30%
2024/10/07	1.1	1559.76	2	1595.00	1580.00	-1	996	-0.10%
2024/10/04	1	1565.00	49	1592.25	1575.00	-48	1,011	-4.74%
2024/10/01	2	1590.01	1	1644.51	1580.00	1	1,014	0.10%
2024/09/30	1	1615.00	0	0.00	1615.00	1	1,032	0.10%
2024/09/25	1	1585.15	1.3	1595.39	1630.00	-0.3	1,016	-0.03%
2024/09/24	0	0.00	1	1515.00	1520.00	-1	1,005	-0.10%
2024/09/23	1	1474.98	1	1485.00	1490.00	0	996	0.00%
2024/09/20	1	1480.52	10.1	1495.95	1480.00	-9.1	1,006	-0.90%
2024/09/19	0	0.00	0	1555.00	1550.00	0	1,003	0.00%
2024/09/18	0.1	1481.09	3	1481.67	1475.00	-2.9	1,013	-0.29%
2024/09/16	2.1	1525.77	1	1550.00	1525.00	1.1	1,023	0.11%
2024/09/13	0	0.00	5	1555.00	1570.00	-5	1,038	-0.48%
2024/09/12	27	1584.26	20	1593.50	1585.00	7	1,061	0.66%
2024/09/11	9	1481.67	1	1490.00	1490.00	8	1,065	0.75%
2024/09/10	16	1501.56	0	0.00	1500.00	16	1,073	1.49%
2024/09/09	0	1465.00	1	1480.00	1470.00	-1	1,088	-0.09%
2024/09/06	11.1	1478.43	25	1478.40	1480.00	-13.9	1,090	-1.28%
2024/09/05	2	1569.79	1	1560.00	1555.00	1	1,076	0.09%
2024/09/04	2.2	1562.70	15	1562.33	1560.00	-12.8	1,078	-1.19%
2024/09/03	30	1796.83	20	1753.75	1730.00	10	1,056	0.95%
2024/09/02	0	0.00	4	1795.00	1735.00	-4	1,046	-0.38%
2024/08/30	0	0.00	1	1800.00	1770.00	-1	1,048	-0.10%
2024/08/29	0	0.00	6	1731.67	1750.00	-6	1,043	-0.57%
2024/08/26	18	1769.17	10	1760.00	1730.00	8	1,061	0.75%
2024/08/23	53	1729.30	20	1739.50	1750.00	33	1,081	3.05%
2024/08/22	6	1659.17	21	1650.24	1645.00	-15	1,087	-1.38%
2024/08/21	22.3	1665.26	0	1682.96	1645.00	22.2	1,082	2.05%
2024/08/20	18	1713.05	6.1	1692.02	1715.00	11.9	1,079	1.10%
2024/08/19	1	1615.00	29.2	1630.46	1650.00	-28.2	1,064	-2.65%
2024/08/16	141	1599.22	44.4	1604.97	1610.00	96.6	1,043	9.26%	大買/
2024/08/15	3.1	1500.05	21.4	1495.75	1480.00	-18.3	1,008	-1.82%
2024/08/14	30	1529.67	2	1542.50	1510.00	28	1,004	2.79%
2024/08/13	11.2	1525.00	0	0.00	1525.00	11.2	991	1.13%
2024/08/12	3	1506.64	11.1	1540.06	1540.00	-8.1	994	-0.81%
2024/08/09	25	1468.56	15	1465.00	1485.00	10	988	1.01%
2024/08/08	23.1	1450.49	1	1415.00	1380.00	22.1	990	2.23%
2024/08/07	36.1	1473.69	1	1514.98	1500.00	35.1	975	3.59%
2024/08/06	22	1354.55	5	1347.00	1380.00	17	973	1.75%
2024/08/05	24.2	1360.00	1	1375.00	1360.00	23.2	963	2.41%
2024/08/02	0.3	1521.49	0	1531.67	1510.00	0.3	967	0.03%
2024/08/01	15	1678.66	0.2	1714.98	1620.00	14.8	972	1.52%
2024/07/31	0	1650.00	0	0.00	1665.00	0	970	0.00%
2024/07/30	18	1626.11	1	1605.07	1640.00	17	971	1.75%
2024/07/29	0	1584.63	0	0.00	1570.00	0	972	0.00%
2024/07/26	1	1565.24	2	1590.03	1615.00	-1	971	-0.10%
2024/07/23	2.1	1712.33	1	1660.02	1660.00	1.1	964	0.12%
2024/07/22	0.4	1688.55	15	1672.33	1665.00	-14.6	967	-1.51%
2024/07/19	1.1	1829.98	0.2	1821.53	1790.00	0.9	960	0.09%
2024/07/18	23.8	1825.87	6	1822.50	1825.00	17.8	967	1.84%
2024/07/17	0.2	1889.94	0	0.00	1875.00	0.2	963	0.02%
2024/07/16	45	1897.11	1.1	1894.85	1890.00	43.9	969	4.53%
2024/07/15	11.1	1882.66	0	0.00	1860.00	11.1	975	1.14%
2024/07/12	36	1972.91	1	2009.99	1900.00	35	972	3.60%
2024/07/11	7	1973.50	3.2	1988.34	2020.00	3.8	966	0.40%
2024/07/10	0.1	1925.00	0.1	1949.44	1930.00	0.1	959	0.01%
2024/07/09	14	1928.93	0	1940.00	1935.00	14	958	1.46%
2024/07/08	5.3	1902.26	1	1895.00	1895.00	4.3	964	0.44%
2024/07/05	5.1	1990.08	5	1988.00	1975.00	0.1	959	0.01%
2024/07/04	2	2029.97	2	2010.00	2000.00	0	959	0.00%
2024/07/03	10	2082.00	1	2115.00	2115.00	9	949	0.95%
2024/07/02	2	2085.00	0	0.00	2085.00	2	944	0.21%
2024/07/01	29	2166.90	4	2170.00	2170.00	25	943	2.65%
2024/06/28	5	2252.96	1	2235.00	2240.00	4	956	0.42%
2024/06/27	1	2170.00	0	0.00	2150.00	1	952	0.10%
2024/06/26	0	0.00	3	2146.67	2220.00	-3	973	-0.31%
2024/06/25	2	2067.49	1	2070.00	2090.00	1	972	0.10%
2024/06/24	2	2082.50	12	2076.60	2050.00	-10	979	-1.03%
2024/06/21	3	2231.66	10	2243.50	2190.00	-7	989	-0.71%
2024/06/20	4	2310.02	11	2303.19	2310.00	-7	998	-0.70%
2024/06/19	21	2375.48	0	2353.08	2365.00	21	982	2.13%
2024/06/18	0	0.00	0	2258.18	2250.00	0	959	0.00%
2024/06/17	0	2210.00	0	0.00	2210.00	0	947	0.00%
2024/06/14	106	2183.49	4	2140.00	2210.00	102	944	10.80%	大買/鉅額交易
2024/06/13	7	2030.45	2	2052.50	2045.00	5	920	0.54%
2024/06/12	3	2005.00	1	2005.00	2000.00	2	917	0.22%
2024/06/11	3	2050.00	0	0.00	2045.00	3	918	0.33%
2024/06/06	0	0.00	1	2040.00	2025.00	-1	926	-0.11%
2024/06/04	1	1995.00	10	2014.00	1980.00	-9	938	-0.96%
2024/06/03	14	2050.18	1	2040.00	2065.00	13	945	1.38%
2024/05/31	0	0.00	15	2020.00	2000.00	-15	940	-1.59%
2024/05/30	6	2044.17	11	2055.91	2045.00	-5	939	-0.53%
2024/05/29	23	2176.96	0	2150.00	2085.00	23	938	2.45%
2024/05/28	0	0.00	2	2087.37	2125.00	-2	915	-0.22%
2024/05/27	26	2021.35	0	0.00	1960.00	26	906	2.87%
2024/05/24	0	0.00	1	1960.03	1960.00	-1	925	-0.11%
2024/05/23	14	1879.27	1	1895.00	1900.00	13	922	1.41%
2024/05/22	0	0.00	2	1870.03	1870.00	-2	943	-0.21%
2024/05/21	1	1875.10	1	1870.61	1870.00	0	960	0.00%
2024/05/20	0	0.00	0	1925.00	1915.00	0	967	0.00%
2024/05/17	1	1940.00	2	1960.00	1935.00	-1	1,002	-0.10%
2024/05/16	0	0.00	1	1950.00	1950.00	-1	1,038	-0.10%
2024/05/15	4	1912.64	2	1970.00	1925.00	2	1,053	0.19%
2024/05/14	8	1965.63	1	1974.99	1970.00	7	1,063	0.66%
2024/05/13	0.1	1830.19	0	0.00	1830.00	0.1	1,054	0.00%
2024/05/10	0	0.00	0	1870.00	1860.00	0	1,071	0.00%
2024/05/09	8	1929.82	9	1917.78	1820.00	-1	1,084	-0.09%
2024/05/08	23	1909.78	0.1	1875.77	1910.00	22.9	1,089	2.11%
2024/05/07	11.1	1891.98	20	1872.75	1840.00	-8.9	1,101	-0.81%
2024/05/06	0	1976.36	0	0.00	1905.00	0	1,091	0.00%
2024/05/03	30	2062.50	0	0.00	2035.00	30	1,099	2.73%
2024/05/02	0	0.00	1	1990.00	1980.00	-1	1,105	-0.09%
2024/04/30	2	1935.23	0	0.00	1950.00	2	1,116	0.18%
2024/04/29	0	0.00	0	1962.33	1945.00	0	1,150	0.00%
2024/04/26	11	1936.20	2	1922.50	1905.00	9	1,190	0.76%
2024/04/25	1.1	1859.81	2	1845.00	1835.00	-0.9	1,190	-0.07%
2024/04/24	1	1985.00	2	1952.52	1960.00	-1	1,180	-0.08%
2024/04/23	0	1815.00	0.1	1820.00	1815.00	-0.1	1,182	-0.01%
2024/04/22	1	1805.51	0	0.00	1815.00	1	1,184	0.09%
2024/04/19	1.1	1921.77	0	1990.00	1920.00	1.1	1,194	0.09%
2024/04/18	0	2040.00	0	0.00	2045.00	0	1,193	0.00%
2024/04/17	0	2075.00	0	0.00	2070.00	0	1,205	0.00%
2024/04/16	1	2124.37	39	2123.09	2090.00	-38	1,217	-3.12%
2024/04/15	0	2203.33	0	0.00	2195.00	0	1,228	0.00%
2024/04/12	5	2230.00	3	2326.67	2245.00	2	1,236	0.16%
2024/04/11	0	2370.00	0	0.00	2335.00	0	1,255	0.00%
2024/04/10	6.1	2319.82	0	0.00	2315.00	6.1	1,253	0.48%
2024/04/09	2.1	2412.98	21	2386.91	2390.00	-18.9	1,260	-1.50%
2024/04/08	1.1	2501.82	6	2550.00	2515.00	-4.9	1,254	-0.39%
2024/04/03	1	2524.90	6	2506.74	2550.00	-5	1,251	-0.40%
2024/04/02	36	2501.94	10	2523.47	2535.00	26	1,255	2.07%
2024/04/01	20	2437.50	0	2430.00	2465.00	20	1,251	1.60%
2024/03/29	1	2425.00	12	2402.99	2395.00	-11	1,253	-0.88%
2024/03/28	11	2285.46	3.1	2314.10	2310.00	7.9	1,236	0.64%
2024/03/27	1	2285.00	15	2322.00	2230.00	-14	1,241	-1.13%
2024/03/26	1	2325.00	2	2332.50	2295.00	-1	1,233	-0.08%
2024/03/25	14	2345.36	1	2395.00	2325.00	13	1,218	1.07%
2024/03/21	0	0.00	6.1	2215.81	2195.00	-6.1	1,202	-0.51%
2024/03/20	0	2202.50	0	2220.00	2200.00	0	1,208	0.00%
2024/03/19	5	2315.00	0	0.00	2235.00	5	1,223	0.41%
2024/03/18	0	0.00	0	2285.00	2300.00	0	1,253	0.00%
2024/03/15	2	2297.50	3	2246.67	2260.00	-1	1,266	-0.08%
2024/03/14	2	2124.06	1	2145.14	2260.00	1	1,266	0.08%
2024/03/13	1	2220.00	13	2247.31	2210.00	-12	1,288	-0.93%
2024/03/12	3	2320.09	4	2345.00	2290.00	-1	1,304	-0.08%
2024/03/11	9	2274.39	1.1	2198.37	2290.00	7.9	1,294	0.61%
2024/03/08	0	2163.33	11	2217.27	2190.00	-11	1,291	-0.85%
2024/03/07	1.1	2286.37	2	2255.37	2255.00	-1	1,294	-0.07%
2024/03/06	3	2368.78	2	2379.88	2365.00	1	1,312	0.08%
2024/03/05	1	2389.12	1	2419.90	2425.00	0	1,319	0.00%
2024/03/04	10	2369.00	1	2334.85	2390.00	9	1,333	0.67%
2024/03/01	0	0.00	1	2385.30	2375.00	-1	1,334	-0.08%
2024/02/29	2	2340.00	1	2314.65	2355.00	1	1,330	0.07%
2024/02/27	30	2296.69	1	2250.83	2250.00	29	1,327	2.18%
2024/02/26	0	0.00	1	2240.00	2250.00	-1	1,313	-0.08%
2024/02/23	3	2275.00	4	2242.50	2280.00	-1	1,314	-0.08%
2024/02/22	2	2154.93	3	2125.00	2165.00	-1	1,296	-0.08%
2024/02/21	1.1	2070.00	0	2070.00	2065.00	1.1	1,286	0.08%
2024/02/20	25	2125.20	6	2063.40	2140.00	19	1,287	1.48%
2024/02/19	5	1963.00	3.1	1987.83	2005.00	1.9	1,260	0.15%
2024/02/16	4	1900.08	1	1930.00	1885.00	3	1,246	0.24%
2024/02/15	0	0.00	3.1	1963.12	1985.00	-3.1	1,257	-0.24%
2024/02/05	6.1	1866.47	0	0.00	1875.00	6.1	1,257	0.48%
2024/02/02	2	1939.99	2	1960.00	1940.00	0	1,257	0.00%
2024/02/01	0	0.00	3.1	1927.85	1940.00	-3.1	1,267	-0.24%
2024/01/31	3.1	1848.20	3	1861.67	1860.00	0.1	1,255	0.00%
2024/01/30	32	1894.52	2.1	1887.29	1895.00	29.9	1,254	2.38%
2024/01/29	0	0.00	1	1830.10	1835.00	-1	1,254	-0.08%
2024/01/26	3	1796.69	3	1780.00	1810.00	0	1,273	0.00%
2024/01/25	0.2	1826.67	0	0.00	1820.00	0.2	1,275	0.01%
2024/01/24	4.1	1848.95	2	1845.00	1825.00	2.1	1,275	0.16%
2024/01/23	4	1902.53	1	1890.55	1895.00	3	1,281	0.23%
2024/01/22	21	1886.91	32	1895.31	1925.00	-11	1,280	-0.86%
2024/01/19	1	1945.00	3	1946.63	1920.00	-2	1,249	-0.16%
2024/01/18	8	1862.51	8	1885.00	1885.00	0	1,260	0.00%
2024/01/17	0	0.00	2	1889.99	1870.00	-2	1,302	-0.15%
2024/01/16	7	1869.33	2	1915.04	1865.00	5	1,311	0.38%
2024/01/15	1	1859.75	3	1883.43	1955.00	-2	1,314	-0.15%
2024/01/12	3	1850.02	1	1850.00	1840.00	2	1,325	0.15%
2024/01/11	50	1916.20	0	1920.00	1910.00	50	1,323	3.78%
2024/01/10	8	1908.09	2	1860.15	1910.00	6	1,318	0.45%
2024/01/09	32	1836.27	11	1824.11	1860.00	21	1,309	1.61%
2024/01/08	38	1757.90	0.1	1761.67	1775.00	37.9	1,298	2.92%
2024/01/05	47	1720.21	40.1	1713.28	1730.00	7	1,298	0.54%
2024/01/04	13.1	1650.37	10	1644.50	1650.00	3.1	1,282	0.24%
2024/01/03	1.1	1661.84	19	1661.84	1660.00	-17.9	1,291	-1.39%
2024/01/02	1	1745.80	50	1765.00	1745.00	-49	1,287	-3.80%
2023/12/28	1	1794.56	1.1	1812.24	1795.00	-0.1	1,342	-0.01%
2023/12/27	0	0.00	3.3	1807.53	1810.00	-3.3	1,348	-0.25%
2023/12/26	0	0.00	2	1785.00	1785.00	-2	1,349	-0.15%
2023/12/25	3	1755.05	4	1751.25	1755.00	-1	1,347	-0.07%
2023/12/22	1	1740.00	3	1726.67	1740.00	-2	1,344	-0.15%
2023/12/21	0	0.00	6	1654.17	1680.00	-6	1,334	-0.45%
2023/12/20	0	0.00	0	1635.00	1630.00	0	1,345	0.00%
2023/12/19	0	0.00	10.1	1631.47	1645.00	-10.1	1,361	-0.74%
2023/12/15	0	1650.00	0	0.00	1635.00	0	1,392	0.00%
2023/12/14	5	1686.02	1	1714.87	1685.00	4	1,409	0.28%
2023/12/13	9	1687.22	9	1702.19	1725.00	0	1,426	0.00%
2023/12/12	0	0.00	8	1603.75	1590.00	-8	1,424	-0.56%
2023/12/11	13	1551.15	0.1	1545.05	1550.00	12.9	1,428	0.90%
2023/12/08	4	1573.75	16.1	1571.59	1570.00	-12.1	1,432	-0.85%
2023/12/07	35	1494.00	3	1463.34	1505.00	32	1,403	2.28%
2023/12/06	2	1472.50	0	0.00	1470.00	2	1,392	0.14%
2023/12/05	0	1450.00	9	1445.00	1435.00	-9	1,394	-0.65%
2023/12/04	1	1470.00	0	0.00	1470.00	1	1,394	0.07%
2023/12/01	0	1515.00	6	1505.83	1515.00	-6	1,383	-0.43%
2023/11/30	2	1427.50	4	1441.25	1440.00	-2	1,364	-0.15%
2023/11/29	5	1468.93	36	1461.53	1455.00	-31	1,355	-2.28%
2023/11/28	2	1470.00	6	1480.00	1490.00	-4	1,342	-0.30%
2023/11/27	1	1425.00	8	1429.38	1425.00	-7	1,333	-0.53%
2023/11/24	7	1475.06	36	1461.94	1450.00	-29	1,337	-2.17%
2023/11/23	2	1527.50	18	1524.20	1505.00	-16	1,349	-1.19%
2023/11/22	0	0.00	7	1485.00	1495.00	-7	1,346	-0.52%
2023/11/21	1	1485.00	34	1486.32	1495.00	-33	1,341	-2.46%
2023/11/20	3	1486.67	1	1480.10	1490.00	2	1,337	0.15%
2023/11/17	5	1540.96	4	1541.25	1525.00	1	1,325	0.08%
2023/11/16	0	1527.50	7	1490.04	1550.00	-7	1,314	-0.53%
2023/11/15	5.1	1550.17	0	1513.33	1500.00	5.1	1,301	0.39%
2023/11/14	0	0.00	0	1530.00	1540.00	0	1,279	0.00%
2023/11/13	0	1440.00	0.1	1435.00	1445.00	0	1,246	0.00%
2023/11/10	20	1381.00	3	1363.56	1390.00	17	1,228	1.38%
2023/11/09	1.1	1350.98	0	0.00	1360.00	1.1	1,218	0.09%
2023/11/08	0	0.00	0	1360.00	1370.00	0	1,191	0.00%
2023/11/07	10	1334.00	5	1339.93	1350.00	5	1,195	0.42%
2023/11/06	1.1	1261.18	24	1282.92	1310.00	-22.9	1,198	-1.91%
2023/11/03	11	1259.08	1	1235.00	1235.00	10	1,179	0.85%
2023/11/02	31	1317.91	10	1350.00	1315.00	21	1,155	1.82%
2023/11/01	6.1	1313.36	21	1336.91	1310.00	-14.9	1,137	-1.31%
2023/10/31	42.1	1319.63	77	1321.10	1315.00	-34.9	1,125	-3.10%
2023/10/30	12.1	1350.41	6	1327.53	1345.00	6	1,110	0.54%
2023/10/27	17	1269.41	28	1273.57	1270.00	-11	1,077	-1.02%
2023/10/26	27	1259.80	24	1264.58	1240.00	3	1,071	0.28%
2023/10/25	28	1381.95	8.2	1349.66	1325.00	19.8	1,055	1.87%
2023/10/24	2	1265.00	3	1268.30	1270.00	-1	1,018	-0.10%
2023/10/23	3	1234.70	27	1214.63	1210.00	-24	1,010	-2.37%
2023/10/20	2	1269.93	2.1	1264.46	1265.00	-0.1	1,006	-0.01%
2023/10/19	7	1214.92	1	1215.00	1230.00	6	984	0.61%
2023/10/18	1	1210.20	11	1232.27	1210.00	-10	993	-1.00%
2023/10/17	2	1212.54	7	1242.14	1200.00	-5	992	-0.50%
2023/10/16	3	1208.19	2	1209.77	1200.00	1	1,009	0.10%
2023/10/13	1.1	1239.44	0	0.00	1235.00	1.1	1,001	0.11%
2023/10/12	29	1244.48	10	1235.50	1250.00	19	990	1.92%
2023/10/11	7	1290.00	8	1261.88	1280.00	-1	980	-0.10%
2023/10/06	5	1251.12	3	1294.83	1250.00	2	975	0.21%
2023/10/05	14	1287.50	5	1257.99	1290.00	9	977	0.92%
2023/10/04	0	0.00	3	1203.38	1235.00	-3	948	-0.32%
2023/10/03	0	0.00	4	1157.50	1165.00	-4	924	-0.43%
2023/10/02	7	1149.24	2	1184.19	1135.00	5	912	0.55%
2023/09/28	1	1160.00	3.4	1189.20	1155.00	-2.4	899	-0.27%
2023/09/27	1	1149.64	15	1161.67	1170.00	-14	898	-1.55%
2023/09/26	4	1172.43	17	1160.88	1160.00	-13	898	-1.44%
2023/09/25	151	1205.99	0	1180.00	1200.00	151	892	16.91%	大買/鉅額交易
2023/09/22	16	1177.74	2	1182.50	1185.00	14	878	1.60%
2023/09/21	14	1119.30	0	0.00	1115.00	14	861	1.63%
2023/09/20	43	1216.63	0	0.00	1165.00	43	851	5.05%
2023/09/19	35	1227.57	0	0.00	1235.00	35	851	4.11%
2023/09/18	22	1284.09	24.4	1204.95	1265.00	-2.4	834	-0.29%
2023/09/15	21.6	1212.21	2.2	1214.25	1200.00	19.5	801	2.43%
2023/09/14	1	1100.05	2	1077.50	1105.00	-1	770	-0.13%
2023/09/13	1	1040.05	2	1035.00	1045.00	-1	757	-0.13%
2023/09/11	2	1030.00	17	1047.06	1005.00	-15	758	-1.98%
2023/09/08	4	1015.00	0.1	1000.00	1035.00	3.9	756	0.51%
2023/09/07	0	0.00	6	1033.33	1030.00	-6	760	-0.79%
2023/09/06	2	1032.50	11	1035.46	1025.00	-9	755	-1.19%
2023/09/05	12	1008.34	3	1018.60	1030.00	9	753	1.19%
2023/09/01	11	1003.55	1	1005.00	981.00	10	747	1.34%
2023/08/31	12	984.17	2.1	986.77	983.00	9.9	743	1.33%
2023/08/30	10	984.20	8	967.51	965.00	2	738	0.27%
2023/08/29	3.1	974.60	10	981.70	968.00	-6.9	731	-0.94%
2023/08/28	1	906.02	5.1	911.02	934.00	-4.1	713	-0.57%
2023/08/25	2.1	882.95	0	0.00	870.00	2.1	715	0.29%
2023/08/24	0	0.00	1	921.96	918.00	-1	736	-0.14%
2023/08/21	1	896.55	1	910.00	905.00	0	765	0.01%
2023/08/18	1	900.00	0	0.00	900.00	1	772	0.13%
2023/08/17	0.1	899.34	3	897.33	902.00	-2.9	789	-0.37%
2023/08/15	2	865.51	1	850.02	872.00	1	809	0.13%
2023/08/14	14	845.60	0	856.00	850.00	14	819	1.71%
2023/08/11	2	872.99	32	851.65	848.00	-30	834	-3.60%
2023/08/10	3	873.01	1	914.93	863.00	2	835	0.24%
2023/08/09	1	949.00	1	939.00	954.00	0	832	0.00%
2023/08/08	17	960.88	0	0.00	942.00	17	863	1.97%
2023/08/07	1	976.00	0	0.00	977.00	1	871	0.11%
2023/08/04	0	0.00	2	973.50	975.00	-2	875	-0.23%
2023/08/02	16	967.06	2	992.00	953.00	14	874	1.60%
2023/08/01	2	971.00	0	0.00	957.00	2	870	0.23%
2023/07/31	0	0.00	0	987.50	983.00	0	878	-0.01%
2023/07/28	0	0.00	1	990.00	995.00	-1	875	-0.11%
2023/07/27	0	0.00	4.1	970.23	965.00	-4.1	873	-0.47%
2023/07/26	7.1	945.07	3	940.00	930.00	4.1	870	0.47%
2023/07/25	0	0.00	5.1	990.43	990.00	-5.1	859	-0.59%
2023/07/24	3.1	950.58	1	947.00	945.00	2.1	853	0.25%
2023/07/21	1	944.00	1	977.00	967.00	0	852	0.00%
2023/07/20	5	1000.00	22	1005.23	985.00	-17	850	-2.00%
2023/07/19	0	1040.00	0	1040.41	1035.00	0	843	-0.01%
2023/07/18	1.1	998.81	7.1	1005.08	1005.00	-6	834	-0.72%
2023/07/17	3	991.67	0	0.00	995.00	3	835	0.36%
2023/07/14	1	996.00	2	998.00	1005.00	-1	841	-0.12%
2023/07/13	3	981.69	1	975.04	975.00	2	840	0.24%
2023/07/12	0	1002.50	220	1008.43	998.00	-220	832	-26.44%	大賣/鉅額交易
2023/07/11	0	1040.00	28	1042.14	1030.00	-28	830	-3.37%
2023/07/10	1	1070.00	0	0.00	1060.00	1	830	0.12%
2023/07/05	0	0.00	1	1045.00	1070.00	-1	865	-0.12%
2023/06/30	0	0.00	3	1050.00	1055.00	-3	892	-0.34%
2023/06/28	1	1015.20	0	0.00	1025.00	1	903	0.11%
2023/06/27	1	1025.49	8	1024.38	1020.00	-7	901	-0.77%
2023/06/26	0	1103.85	50	1086.50	1090.00	-50	885	-5.65%
2023/06/21	2	1152.35	9	1145.56	1135.00	-7	887	-0.79%
2023/06/20	5	1164.00	38	1157.90	1170.00	-33	892	-3.70%
2023/06/19	4	1175.07	10	1181.50	1180.00	-6	898	-0.66%
2023/06/15	3	1228.33	1	1230.00	1230.00	2	923	0.22%
2023/06/14	0	1225.00	2	1237.50	1245.00	-2	954	-0.21%
2023/06/13	14	1206.43	2.2	1196.44	1225.00	11.8	974	1.21%
2023/06/09	0.1	1138.70	0.1	1150.00	1125.00	0	997	0.00%
2023/06/08	2	1142.50	0	0.00	1140.00	2	1,022	0.20%
2023/06/07	1	1185.00	12	1190.00	1185.00	-11	1,066	-1.03%
2023/06/06	1	1144.85	10	1161.00	1170.00	-9	1,093	-0.82%
2023/06/05	2	1160.00	0	0.00	1160.00	2	1,097	0.18%
2023/06/02	0	0.00	1	1185.00	1180.00	-1	1,097	-0.09%
2023/06/01	2	1150.05	7	1162.86	1155.00	-5	1,098	-0.45%
2023/05/31	1	1145.01	1	1155.00	1175.00	0	1,103	0.00%
2023/05/30	4.2	1178.22	100	1199.45	1170.00	-95.8	1,091	-8.77%
2023/05/29	65	1310.62	3.1	1295.97	1300.00	61.9	1,073	5.77%
2023/05/26	71.1	1243.79	11	1251.82	1245.00	60.1	1,071	5.61%
2023/05/25	2	1227.74	1	1235.00	1225.00	1	1,088	0.09%
2023/05/24	0.1	1250.00	0	0.00	1245.00	0.1	1,092	0.01%
2023/05/23	1	1290.00	58	1285.35	1280.00	-57	1,112	-5.13%
2023/05/22	1.1	1232.13	10	1250.00	1250.00	-8.9	1,107	-0.80%
2023/05/19	29.3	1223.98	2	1210.00	1230.00	27.3	1,100	2.48%
2023/05/18	2.5	1197.03	3	1191.67	1180.00	-0.5	1,090	-0.05%
2023/05/17	24.3	1191.98	0	0.00	1175.00	24.3	1,080	2.25%
2023/05/16	63	1206.19	1	1220.00	1200.00	62	1,071	5.79%
2023/05/15	2.2	1156.35	2	1180.00	1160.00	0.2	1,068	0.02%
2023/05/12	88	1149.89	15	1115.00	1170.00	73	1,063	6.86%
2023/05/11	10.2	1113.14	0	0.00	1110.00	10.2	1,039	0.98%
2023/05/10	0.1	1085.00	0	0.00	1080.00	0.1	1,047	0.01%
2023/05/09	0.2	1115.00	30	1105.83	1110.00	-29.8	1,049	-2.84%
2023/05/08	9	1138.89	0	0.00	1125.00	9	1,054	0.85%
2023/05/05	0	0.00	2	1122.50	1140.00	-2	1,065	-0.19%
2023/05/04	1.3	1096.21	1	1115.00	1090.00	0.3	1,074	0.03%
2023/05/03	1.6	1108.90	0	0.00	1110.00	1.6	1,091	0.15%
2023/05/02	0	0.00	1	1155.15	1155.00	-1	1,105	-0.09%
2023/04/27	1	1080.00	1	1090.00	1110.00	0	1,109	0.00%
2023/04/26	1	1105.00	1.1	1119.08	1120.00	-0.1	1,114	-0.01%
2023/04/25	0.1	1170.00	10	1127.50	1115.00	-10	1,114	-0.89%
2023/04/24	2	1177.50	0.1	1170.00	1190.00	2	1,119	0.17%
2023/04/21	1	1175.00	1	1170.00	1170.00	0	1,126	0.00%
2023/04/20	0	1255.00	0	0.00	1225.00	0	1,124	0.00%
2023/04/19	10	1246.01	0	0.00	1240.00	10	1,145	0.87%
2023/04/18	1	1280.00	0	0.00	1270.00	1	1,148	0.09%
2023/04/17	16	1283.75	0	0.00	1270.00	16	1,156	1.38%
2023/04/14	0	0.00	2	1327.50	1335.00	-2	1,169	-0.17%
2023/04/13	12	1299.60	4	1295.00	1275.00	8	1,164	0.69%
2023/04/12	2	1310.00	11.1	1301.36	1310.00	-9.1	1,157	-0.78%
2023/04/11	53.1	1324.44	1	1320.03	1330.00	52.1	1,148	4.53%
2023/04/07	1	1180.00	2	1182.50	1175.00	-1	1,125	-0.09%
2023/04/06	2	1095.00	3	1088.33	1125.00	-1	1,113	-0.09%
2023/03/31	0	1145.00	4	1145.00	1145.00	-4	1,092	-0.37%
2023/03/30	6	1156.67	1	1145.00	1145.00	5	1,095	0.45%
2023/03/29	2	1122.50	2	1170.00	1125.00	0	1,097	0.00%
2023/03/28	3	1156.66	0	0.00	1155.00	3	1,094	0.27%
2023/03/24	1	1210.00	3	1225.00	1210.00	-2	1,098	-0.18%
2023/03/23	1	1220.00	1	1210.00	1205.00	0	1,093	0.00%
2023/03/22	1	1185.00	0	1185.00	1195.00	1	1,091	0.09%
2023/03/21	5	1216.00	25	1222.60	1190.00	-20	1,084	-1.84%
2023/03/20	1	1240.00	1	1300.00	1260.00	0	1,071	0.00%
2023/03/17	7	1250.67	11	1195.00	1265.00	-4	1,060	-0.37%
2023/03/16	7	1147.14	5	1115.00	1165.00	2	1,025	0.19%
2023/03/15	1	1140.00	1	1080.00	1095.00	0	1,011	0.00%
2023/03/14	7	1100.00	1	1090.00	1090.00	6	1,014	0.59%
2023/03/13	2	1079.80	4	1060.00	1095.00	-2	1,015	-0.20%
2023/03/10	3	1096.67	10.1	1053.66	1095.00	-7.1	1,009	-0.70%
2023/03/09	238	1041.62	232.1	1044.76	1045.00	5.9	996	0.59%	大買/大賣/
2023/03/08	1.2	948.35	0	943.00	951.00	1.1	1,012	0.11%
2023/03/07	0	0.00	0	964.00	961.00	0	1,016	0.00%
2023/03/03	2	991.00	2	996.50	954.00	0	1,032	0.00%
2023/03/02	3	989.67	0	0.00	980.00	3	1,033	0.29%
2023/03/01	2	984.50	2	988.98	996.00	0	1,041	0.00%
2023/02/24	20.1	1007.12	1	1004.94	991.00	19	1,045	1.82%
2023/02/23	1	1020.00	2.1	1008.79	1015.00	-1.1	1,046	-0.11%
2023/02/22	2.1	976.94	1	987.00	972.00	1.1	1,064	0.10%
2023/02/21	1	979.00	2.1	993.67	1005.00	-1.1	1,074	-0.10%
2023/02/20	1	950.00	4	932.56	950.00	-3	1,068	-0.28%
2023/02/17	2	904.03	0	0.00	903.00	2	1,100	0.18%
2023/02/16	0	920.00	0	0.00	920.00	0	1,128	0.00%
2023/02/15	0	0.00	0	896.00	892.00	0	1,161	0.00%
2023/02/14	0	916.00	10	899.80	892.00	-10	1,195	-0.84%
2023/02/13	1	922.00	15	907.33	902.00	-14	1,204	-1.17%
2023/02/10	1	978.00	23	958.96	948.00	-22	1,213	-1.81%
2023/02/09	1	988.02	1	1000.00	994.00	0	1,212	0.00%
2023/02/08	2	979.00	1	999.00	1010.00	1	1,210	0.08%
2023/02/07	0	0.00	1.1	946.82	949.00	-1.1	1,200	-0.09%
2023/02/06	1.1	934.09	1	912.00	917.00	0.1	1,204	0.01%
2023/02/03	4	962.00	4	953.50	964.00	0	1,202	0.00%
2023/02/02	8	940.25	2	937.00	961.00	6	1,193	0.50%
2023/02/01	7	909.57	6	907.67	908.00	1	1,188	0.08%
2023/01/31	4	879.50	4	882.75	893.00	0	1,185	0.00%
2023/01/30	1	880.00	6.1	883.50	888.00	-5.1	1,176	-0.43%
2023/01/17	31	806.03	0	0.00	808.00	31	1,174	2.64%
2023/01/16	3	797.67	5.1	806.81	810.00	-2.1	1,175	-0.18%
2023/01/13	5	781.18	4	792.25	777.00	1	1,169	0.09%
2023/01/12	58	803.84	4	798.31	792.00	54	1,166	4.63%
2023/01/11	1	799.00	1	803.98	805.00	0	1,157	0.00%
2023/01/10	1	794.00	3	797.33	799.00	-2	1,157	-0.17%
2023/01/09	2	793.00	2	789.97	785.00	0	1,149	0.00%
2023/01/06	0	0.00	1	767.00	771.00	-1	1,136	-0.09%
2023/01/05	4	760.00	4	758.50	754.00	0	1,130	0.00%
2023/01/04	31	754.06	12.2	738.32	750.00	18.8	1,122	1.68%
2023/01/03	1	675.00	3	699.33	714.00	-2	1,104	-0.18%
2022/12/30	3	678.33	0	0.00	670.00	3	1,110	0.27%
2022/12/29	1	686.00	0	0.00	681.00	1	1,115	0.09%
2022/12/28	3	693.67	2	696.00	687.00	1	1,135	0.09%
2022/12/27	1	718.98	1	718.00	718.00	0	1,140	0.00%
2022/12/26	2	709.50	2	708.54	707.00	0	1,146	0.00%
2022/12/22	3	721.33	3	719.67	716.00	0	1,149	0.00%
2022/12/21	6	703.33	6	706.83	704.00	0	1,150	0.00%
2022/12/20	1	679.00	0	0.00	683.00	1	1,144	0.09%
2022/12/19	1	709.00	1	707.00	707.00	0	1,148	0.00%
2022/12/16	2	706.50	2	710.13	717.00	0	1,159	0.00%
2022/12/15	2.1	712.90	0.2	727.00	711.00	1.9	1,157	0.17%
2022/12/14	7.1	720.85	6	716.35	723.00	1.1	1,159	0.09%
2022/12/13	3	703.33	1	709.00	701.00	2	1,170	0.17%
2022/12/12	0	0.00	1	706.00	711.00	-1	1,170	-0.09%
2022/12/07	3.1	719.16	3	708.33	706.00	0.1	1,162	0.01%
2022/12/06	4.1	744.61	61	750.64	733.00	-56.9	1,152	-4.94%
2022/12/05	2	777.00	2	773.50	773.00	0	1,129	0.00%
2022/12/02	3	783.68	3	791.67	785.00	0	1,115	0.00%
2022/12/01	4	788.75	5	787.20	770.00	-1	1,099	-0.09%
2022/11/30	2	741.00	1	743.00	741.00	1	1,067	0.09%
2022/11/29	2	746.00	2	740.00	739.00	0	1,026	0.00%
2022/11/28	1	745.00	1	755.00	747.00	0	1,019	0.00%
2022/11/25	4	756.75	5	752.40	751.00	-1	1,018	-0.10%
2022/11/23	0	0.00	2	730.50	719.00	-2	1,016	-0.20%
2022/11/22	1	724.00	2	736.50	732.00	-1	1,012	-0.10%
2022/11/21	0	746.00	3	743.33	738.00	-3	1,014	-0.29%
2022/11/18	10	763.90	3	763.00	741.00	7	1,002	0.70%
2022/11/17	10	737.80	10	735.40	734.00	0	961	0.00%
2022/11/16	6	738.00	38	728.13	738.00	-32	937	-3.41%
2022/11/15	6	728.50	5	732.40	732.00	1	919	0.11%
2022/11/14	26	698.35	10	706.90	713.00	16	880	1.81%
2022/11/11	12	645.50	19	636.37	649.00	-7	855	-0.82%
2022/11/10	9	613.89	5	608.09	601.00	4	827	0.48%
2022/11/09	1	652.99	4	656.50	660.00	-3	807	-0.37%
2022/11/08	6	651.83	2	663.50	625.00	4	809	0.49%
2022/11/07	2	628.00	6	621.83	621.00	-4	807	-0.50%
2022/11/04	2	600.50	1	588.03	599.00	1	805	0.12%
2022/11/03	4	600.00	3	594.01	602.00	1	814	0.12%
2022/11/02	11	602.00	15	609.47	610.00	-4	817	-0.49%
2022/11/01	2	583.00	2	589.00	581.00	0	806	0.00%
2022/10/31	1	589.00	0	0.00	582.00	1	803	0.12%
2022/10/28	0	581.00	0	589.88	588.00	0	799	-0.01%
2022/10/27	2	588.50	2	591.50	597.00	0	785	0.00%
2022/10/25	2	569.00	0	0.00	555.00	2	758	0.26%
2022/10/24	0	600.00	0	613.00	596.00	0	755	0.00%
2022/10/21	1	580.09	0	0.00	579.00	1	758	0.13%
2022/10/20	2	606.00	1	612.00	610.00	1	754	0.13%
2022/10/19	2	626.50	2	643.00	616.00	0	750	0.00%
2022/10/18	1	619.00	5	624.60	622.00	-4	738	-0.54%
2022/10/17	1	619.00	1	629.00	633.00	0	729	0.00%
2022/10/14	1	639.00	0	0.00	639.00	1	726	0.14%
2022/10/12	0	0.00	1	655.00	645.00	-1	717	-0.14%
2022/10/11	1	658.01	0	0.00	652.00	1	715	0.14%
2022/10/07	48	719.81	4	716.50	713.00	44	715	6.15%
2022/10/06	0	0.00	1	732.00	737.00	-1	709	-0.14%
2022/10/05	5	740.40	5	735.40	736.00	0	721	0.00%
2022/10/04	1	706.00	3	713.67	704.00	-2	716	-0.28%
2022/09/29	0	0.00	1	662.00	646.00	-1	709	-0.14%
2022/09/28	2	650.51	2	648.00	641.00	0	710	0.00%
2022/09/27	0	0.00	2	672.00	678.00	-2	709	-0.28%
2022/09/26	2	681.01	2	688.50	670.00	0	708	0.00%
2022/09/23	5	708.80	1	706.00	706.00	4	706	0.57%
2022/09/22	5	744.60	3	746.67	748.00	2	695	0.29%
2022/09/20	6	774.83	3	764.67	757.00	3	696	0.43%
2022/09/19	1	786.00	1	799.00	795.00	0	691	0.00%
2022/09/16	0	800.00	0	0.00	805.00	0	701	0.00%
2022/09/15	3	825.33	1	842.00	821.00	2	706	0.28%
2022/09/14	2	828.50	1	836.00	833.00	1	716	0.14%
2022/09/13	3	868.00	5	866.80	859.00	-2	715	-0.28%
2022/09/07	0	810.00	0	0.00	817.00	0	724	0.00%
2022/09/05	2	851.99	0	0.00	840.00	2	728	0.28%
2022/09/01	4	900.49	0	0.00	890.00	4	725	0.55%
2022/08/31	1	940.98	3	933.33	935.00	-2	721	-0.28%
2022/08/30	6.1	930.28	1	926.00	918.00	5.1	724	0.71%
2022/08/29	1	957.00	11	965.27	962.00	-10	712	-1.40%
2022/08/26	26	1018.46	18.2	995.86	990.00	7.8	712	1.09%
2022/08/24	1.1	966.00	0	0.00	960.00	1.1	715	0.15%
2022/08/23	1	954.14	0	0.00	967.00	1	723	0.14%
2022/08/22	0	983.00	0	0.00	972.00	0	731	0.00%
2022/08/18	1	968.19	1	982.00	978.00	0	732	0.00%
2022/08/17	1.1	966.00	1	978.00	983.00	0.1	730	0.01%
2022/08/16	1.1	972.29	4	985.25	980.00	-3	728	-0.41%
2022/08/15	5	971.00	6	965.67	977.00	-1	720	-0.14%
2022/08/12	0	890.00	0	0.00	913.00	0	705	0.00%
2022/08/10	3	921.01	52	919.60	908.00	-49	698	-7.01%
2022/08/09	1	960.00	1	972.00	971.00	0	692	0.00%
2022/08/05	3	977.33	5	965.20	961.00	-2	714	-0.28%
2022/08/04	3	967.00	0	0.00	967.00	3	726	0.41%
2022/08/02	1	978.00	0	0.00	971.00	1	739	0.14%
2022/08/01	0	0.00	2	991.50	993.00	-2	749	-0.27%
2022/07/29	4	982.50	0	0.00	973.00	4	757	0.53%
2022/07/28	0	0.00	1	998.00	994.00	-1	767	-0.13%
2022/07/26	0	1030.00	0	0.00	1025.00	0	770	0.00%
2022/07/21	0	0.00	1	1120.00	1120.00	-1	797	-0.13%
2022/07/20	0	0.00	1	1090.00	1070.00	-1	802	-0.12%
2022/07/18	1	1040.00	1	1055.00	1070.00	0	810	0.00%
2022/07/15	1	1020.00	1	1030.00	1030.00	0	808	0.00%
2022/07/14	0	0.00	0	973.00	1015.00	0	804	0.00%
2022/07/13	0	991.71	28	984.07	993.00	-28	796	-3.51%
2022/07/12	3	923.00	2	909.00	911.00	1	781	0.13%
2022/07/11	2	998.00	2	997.50	995.00	0	774	0.00%
2022/07/08	1	1060.00	0	0.00	1055.00	1	774	0.13%
2022/07/07	1	1045.00	1	1010.00	1040.00	0	783	0.00%
2022/07/06	1	998.00	0	0.00	985.00	1	780	0.13%
2022/07/01	0	0.00	1	1055.00	1035.00	-1	766	-0.13%
2022/06/30	1	1115.00	0	0.00	1115.00	1	758	0.13%
2022/06/29	0	1160.00	0	0.00	1145.00	0	758	0.00%
2022/06/27	9	1208.33	9	1244.44	1205.00	0	750	0.00%
2022/06/24	0	0.00	1	1200.00	1200.00	-1	742	-0.13%
2022/06/23	1	1125.00	3	1136.67	1125.00	-2	731	-0.27%
2022/06/22	4	1160.00	0	0.00	1125.00	4	734	0.54%
2022/06/21	1	1225.00	2	1225.00	1230.00	-1	719	-0.14%
2022/06/20	2	1227.50	0	0.00	1200.00	2	718	0.28%
2022/06/17	1	1245.00	0	1250.00	1265.00	1	712	0.14%
2022/06/16	1	1310.05	3	1326.67	1285.00	-2	703	-0.28%
2022/06/15	1	1330.00	0	0.00	1320.00	1	702	0.14%
2022/06/14	2	1295.00	1	1305.00	1300.00	1	711	0.14%
2022/06/10	1	1385.00	2	1395.00	1385.00	-1	702	-0.14%
2022/06/09	0	0.00	1	1445.00	1435.00	-1	700	-0.14%
2022/06/08	2	1432.50	2	1445.00	1435.00	0	703	0.00%
2022/06/06	1	1355.00	1	1370.00	1380.00	0	696	0.00%
2022/06/02	54	1392.22	2	1387.50	1385.00	52	692	7.51%
2022/06/01	0	0.00	2	1402.50	1365.00	-2	691	-0.29%
2022/05/31	3	1340.00	0	1350.00	1370.00	3	686	0.44%
2022/05/30	0	0.00	1	1355.00	1310.00	-1	686	-0.15%
2022/05/27	0	1315.00	2	1320.00	1300.00	-2	680	-0.29%
2022/05/26	2	1270.00	2	1295.00	1280.00	0	681	0.00%
2022/05/25	1	1295.00	0	0.00	1285.00	1	678	0.15%
2022/05/24	1	1285.00	1	1295.00	1280.00	0	675	0.00%
2022/05/23	6	1347.48	2	1332.50	1320.00	4	668	0.60%
2022/05/20	3	1420.00	2	1412.50	1405.00	1	662	0.15%
2022/05/19	1	1335.00	3	1368.33	1405.00	-2	656	-0.30%
2022/05/18	23	1385.65	0	0.00	1405.00	23	651	3.53%
2022/05/17	0	0.00	2	1332.50	1350.00	-2	643	-0.31%
2022/05/16	1	1300.00	2	1287.50	1300.00	-1	645	-0.15%
2022/05/13	5	1292.00	1	1260.00	1245.00	4	642	0.62%
2022/05/12	1	1335.00	1	1350.00	1355.00	0	629	0.00%
2022/05/11	1	1360.00	1	1375.00	1375.00	0	644	0.00%
2022/05/10	5	1331.00	2	1310.00	1360.00	3	648	0.46%
2022/05/09	3	1278.45	3	1296.67	1300.00	0	645	0.00%
2022/05/06	2	1307.50	2	1330.00	1360.00	0	635	0.00%
2022/05/05	4	1431.25	2	1497.50	1395.00	2	624	0.32%
2022/05/04	4	1457.22	3	1475.00	1420.00	1	608	0.17%
2022/05/03	0	0.00	5	1429.00	1440.00	-5	598	-0.84%
2022/04/28	2	1375.00	1	1400.00	1400.00	1	599	0.17%
2022/04/27	0	0.00	26	1321.34	1350.00	-26	598	-4.35%
2022/04/26	0	0.00	10	1429.00	1400.00	-10	586	-1.71%
2022/04/25	2	1450.05	1	1435.00	1450.00	1	576	0.18%
2022/04/22	1	1555.00	1	1590.00	1550.00	0	564	0.00%
2022/04/21	0	0.00	25	1592.00	1620.00	-25	565	-4.42%
2022/04/20	1	1595.00	30	1585.83	1580.00	-29	561	-5.17%
2022/04/19	3	1565.00	1	1565.00	1565.00	2	558	0.36%
2022/04/18	2	1520.00	1	1495.00	1520.00	1	560	0.18%
2022/04/15	2.1	1511.60	70	1521.36	1480.00	-67.9	560	-12.12%
2022/04/14	4.2	1617.47	1	1649.52	1605.00	3.1	553	0.57%
2022/04/13	3	1615.00	2	1600.00	1685.00	1	550	0.18%
2022/04/12	4	1710.00	2	1697.50	1710.00	2	549	0.36%
2022/04/11	1	1715.00	21	1706.43	1685.00	-20	550	-3.63%
2022/04/08	0	0.00	6	1750.00	1745.00	-6	549	-1.09%
2022/04/07	1	1870.00	0	0.00	1800.00	1	548	0.18%
2022/04/06	30	1874.67	83	1873.37	1870.00	-53	551	-9.61%
2022/03/31	2	1987.50	1	1950.00	1945.00	1	554	0.18%
2022/03/30	29	2025.00	4	2021.25	2000.00	25	561	4.46%
2022/03/29	0	0.00	1	1905.00	1935.00	-1	548	-0.18%
2022/03/28	3.2	1875.38	2	1885.00	1870.00	1.2	546	0.23%
2022/03/25	15	1950.00	5.1	1950.93	1945.00	9.9	545	1.82%
2022/03/24	1	1865.00	0	0.00	1880.00	1	540	0.19%
2022/03/23	0	0.00	2.1	1870.12	1905.00	-2.1	543	-0.38%
2022/03/22	1	1845.00	0	0.00	1850.00	1	543	0.18%
2022/03/21	1	1830.00	0	0.00	1830.00	1	543	0.18%
2022/03/18	1	1850.00	1	1845.00	1845.00	0	550	0.00%
2022/03/17	2	1860.00	6	1868.33	1845.00	-4	554	-0.72%
2022/03/16	0	0.00	1	1765.00	1800.00	-1	547	-0.18%
2022/03/15	0	0.00	1	1735.00	1735.00	-1	550	-0.18%
2022/03/14	1	1770.00	0	0.00	1805.00	1	557	0.18%
2022/03/11	5	1797.00	4	1808.75	1780.00	1	568	0.18%
2022/03/10	22	1779.32	1	1805.00	1760.00	21	561	3.74%
2022/03/08	0	0.00	3	1643.33	1630.00	-3	560	-0.53%
2022/03/07	1	1700.00	1	1655.00	1655.00	0	566	0.00%
2022/03/04	3	1823.33	1	1780.00	1780.00	2	573	0.35%
2022/03/03	2	1900.00	1	1855.00	1900.00	1	569	0.18%
2022/03/02	1	1785.00	1	1799.96	1820.00	0	564	0.00%
2022/03/01	3	1768.33	2	1747.50	1760.00	1	569	0.18%
2022/02/25	5	1749.00	1	1740.00	1700.00	4	577	0.69%
2022/02/24	3	1711.67	0	0.00	1710.00	3	584	0.51%
2022/02/22	1	1710.00	1	1775.00	1710.00	0	607	0.00%
2022/02/21	2	1817.50	2	1797.50	1800.00	0	609	0.00%
2022/02/18	1	1835.00	2	1782.50	1835.00	-1	617	-0.16%
2022/02/17	1	1795.00	8	1801.25	1795.00	-7	622	-1.12%
2022/02/16	1	1800.00	41	1823.78	1795.00	-40	629	-6.35%
2022/02/15	12	1827.08	17	1835.29	1810.00	-5	625	-0.80%
2022/02/14	24	1749.79	1	1765.00	1795.00	23	634	3.63%
2022/02/11	20	1766.75	3	1822.91	1780.00	17	639	2.66%
2022/02/10	12	1704.58	2	1675.27	1700.00	10	624	1.60%
2022/02/09	8	1642.50	8	1660.63	1645.00	0	616	0.00%
2022/02/08	0	0.00	1	1615.00	1610.00	-1	616	-0.16%
2022/02/07	0.1	1566.40	0	0.00	1570.00	0.1	616	0.01%
2022/01/26	2	1587.50	1	1580.00	1550.00	1	616	0.16%
2022/01/25	2	1630.00	0	0.00	1625.00	2	621	0.32%
2022/01/21	68	1620.96	0	0.00	1645.00	68	627	10.83%
2022/01/20	0	1630.00	5	1622.00	1585.00	-5	628	-0.79%
2022/01/19	1	1590.00	2	1587.50	1580.00	-1	622	-0.16%
2022/01/18	4	1562.50	1	1545.00	1545.00	3	626	0.48%
2022/01/14	1	1485.32	1	1535.00	1545.00	0	647	0.00%
2022/01/10	1	1515.00	2	1560.00	1590.00	-1	703	-0.14%
2022/01/07	0	1545.00	0	0.00	1555.00	0	713	0.00%
2022/01/06	1	1565.00	2	1540.00	1555.00	-1	722	-0.14%
2022/01/05	2.1	1634.29	0	0.00	1595.00	2.1	724	0.29%
2022/01/04	2	1737.50	0	0.00	1725.00	2	730	0.27%
2022/01/03	1	1790.00	0	0.00	1765.00	1	746	0.13%
2021/12/30	2	1800.00	1	1820.00	1820.00	1	771	0.13%
2021/12/29	1	1790.00	2	1810.00	1790.00	-1	786	-0.13%
2021/12/28	50	1832.20	0	0.00	1840.00	50	792	6.31%
2021/12/24	2	1785.00	6	1785.00	1795.00	-4	815	-0.49%
2021/12/22	1	1770.00	1	1800.00	1795.00	0	839	0.00%
2021/12/21	2	1765.00	0	0.00	1765.00	2	851	0.23%
2021/12/20	14	1755.36	0	0.00	1745.00	14	864	1.62%
2021/12/17	1	1820.00	0	0.00	1815.00	1	871	0.11%
2021/12/16	11	1855.00	2	1870.07	1875.00	9	880	1.02%
2021/12/14	2	1817.50	0	0.00	1785.00	2	897	0.22%
2021/12/13	3	1851.67	37	1847.16	1885.00	-34	905	-3.76%
2021/12/10	1	1845.00	2	1885.00	1895.00	-1	904	-0.11%
2021/12/09	1	1840.00	1	1860.00	1865.00	0	913	0.00%
2021/12/08	4	1891.25	43	1875.93	1865.00	-39	918	-4.25%
2021/12/07	2	1910.00	0	0.00	1900.00	2	922	0.22%
2021/12/03	1	2000.00	1	2005.00	2000.00	0	929	0.00%
2021/12/02	13	1992.69	1	2005.00	2015.00	12	938	1.28%
2021/12/01	41	1982.07	1	1930.06	2000.00	40	943	4.24%
2021/11/30	12	1950.00	1.1	1964.29	1945.00	11	951	1.15%
2021/11/29	0	0.00	1	1855.00	1855.00	-1	962	-0.10%
2021/11/26	3	1838.33	3	1813.33	1850.00	0	975	0.00%
2021/11/25	3	1840.01	2	1832.50	1810.00	1	984	0.10%
2021/11/24	1	1975.00	2	1885.00	1915.00	-1	984	-0.10%
2021/11/23	33	1954.24	4	1943.75	1955.00	29	970	2.99%
2021/11/22	0	0.00	2.1	1963.66	1980.00	-2.1	966	-0.21%
2021/11/19	6	1905.76	5	1914.00	1900.00	1	960	0.11%
2021/11/18	0	0.00	1	1845.00	1845.00	-1	949	-0.11%
2021/11/17	1	1775.00	2	1772.50	1810.00	-1	945	-0.11%
2021/11/16	3	1786.67	3	1781.66	1780.00	0	939	0.00%
2021/11/15	93	1742.47	4	1700.00	1755.00	89	936	9.50%
2021/11/12	34	1649.85	13	1655.39	1660.00	21	935	2.24%
2021/11/11	4	1662.44	3	1626.67	1645.00	1	938	0.11%
2021/11/10	3	1751.67	3	1760.00	1785.00	0	926	0.00%
2021/11/09	3	1718.33	5	1750.00	1705.00	-2	917	-0.22%
2021/11/08	1	1620.00	2	1632.50	1635.00	-1	913	-0.11%
2021/11/05	6	1617.50	0	0.00	1605.00	6	925	0.65%
2021/11/04	1	1660.00	0	0.00	1660.00	1	926	0.11%
2021/11/03	1	1655.00	1	1635.00	1640.00	0	937	0.00%
2021/11/02	1	1720.00	0	0.00	1640.00	1	935	0.11%
2021/11/01	1	1675.00	0	0.00	1670.00	1	932	0.11%
2021/10/29	2	1667.50	2	1630.00	1625.00	0	945	0.00%
2021/10/28	2	1665.00	2	1690.00	1650.00	0	952	0.00%
2021/10/27	1	1690.00	11	1682.73	1690.00	-10	951	-1.05%
2021/10/26	2	1660.00	3	1673.33	1665.00	-1	959	-0.10%
2021/10/25	2	1625.00	0	0.00	1620.00	2	980	0.20%
2021/10/22	2	1697.50	6	1700.83	1680.00	-4	981	-0.41%
2021/10/21	6.1	1690.83	6	1681.67	1655.00	0.1	972	0.01%
2021/10/20	6	1675.00	16	1658.13	1750.00	-10	961	-1.04%
2021/10/19	8	1634.38	3	1641.67	1620.00	5	944	0.53%
2021/10/18	0	0.00	6	1541.67	1545.00	-6	928	-0.65%
2021/10/15	3	1528.33	3	1548.33	1515.00	0	933	0.00%
2021/10/14	4	1516.25	4	1538.75	1515.00	0	929	0.00%
2021/10/13	2.1	1514.59	70	1493.79	1480.00	-68	926	-7.33%
2021/10/12	7	1483.57	6	1497.50	1525.00	1	927	0.11%
2021/10/08	3	1610.00	51	1605.98	1565.00	-48	927	-5.17%
2021/10/07	7	1568.55	35	1553.14	1565.00	-28	936	-2.99%
2021/10/06	5	1616.89	4	1612.50	1575.00	1	962	0.11%
2021/10/05	6	1686.67	1	1655.00	1660.00	5	967	0.52%
2021/10/04	34	1656.18	4	1687.50	1690.00	30	960	3.12%
2021/10/01	11	1687.73	4	1682.50	1705.00	7	943	0.74%
2021/09/30	4	1689.93	3	1711.67	1670.00	1	933	0.11%
2021/09/29	3	1723.33	9	1743.87	1735.00	-6	915	-0.66%
2021/09/28	5.1	1802.87	11	1782.73	1775.00	-6	905	-0.66%
2021/09/27	4	1817.51	6	1860.83	1830.00	-2	902	-0.22%
2021/09/24	5	1907.00	3	1911.67	1875.00	2	889	0.22%
2021/09/23	6.1	1975.05	1	2045.00	1930.00	5.1	877	0.58%
2021/09/22	2	1970.00	1	1960.00	1995.00	1	868	0.12%
2021/09/17	1	1955.00	1	1980.00	2015.00	0	873	0.00%
2021/09/16	1	2020.00	1	1980.00	1960.00	0	859	0.00%
2021/09/15	7	2065.00	0	0.00	2065.00	7	847	0.83%
2021/09/13	2	2202.29	2	2147.50	2130.00	0	841	0.00%
2021/09/10	0	0.00	1	2350.00	2365.00	-1	830	-0.13%
2021/09/09	3	2286.67	2	2264.93	2280.00	1	823	0.12%
2021/09/08	8	2158.75	5	2150.02	2135.00	3	813	0.37%
2021/09/07	0	0.00	1	2220.00	2165.00	-1	804	-0.12%
2021/09/06	1	2269.51	1	2345.00	2205.00	0	798	0.00%
2021/09/03	2	2307.50	18	2283.61	2285.00	-16	808	-1.98%
2021/09/02	11	2337.22	6	2317.53	2285.00	5	793	0.63%
2021/09/01	5	2216.00	5	2183.22	2260.00	0	772	0.00%
2021/08/31	1	2065.00	1	2100.00	2075.00	0	762	0.00%
2021/08/30	1	1890.00	4	1955.63	2035.00	-3	755	-0.40%
2021/08/27	0	0.00	12	1862.50	1860.00	-12	752	-1.60%
2021/08/26	1	1894.98	5.2	1873.85	1830.00	-4.2	758	-0.55%
2021/08/25	7	1962.86	8	1925.00	1955.00	-1	766	-0.13%
2021/08/24	10	1921.01	2	1942.50	1900.00	8	771	1.04%
2021/08/23	8	1877.50	1	1915.00	1875.00	7	777	0.90%
2021/08/20	1	1860.00	1	1855.00	1850.00	0	800	0.00%
2021/08/17	7	1835.71	0	0.00	1800.00	7	831	0.84%
2021/08/16	3	1903.31	5	1906.00	1930.00	-2	830	-0.24%
2021/08/13	1	1980.00	9	1897.78	1900.00	-8	838	-0.95%
2021/08/12	1	1920.00	5	1920.03	1975.00	-4	847	-0.47%
2021/08/11	0	0.00	11.2	1879.73	1835.00	-11.2	854	-1.31%
2021/08/10	20	1919.24	2	1932.50	1895.00	18	867	2.08%
2021/08/09	14	1931.04	25	1927.60	1910.00	-11	896	-1.22%
2021/08/06	14	2033.57	1	2050.00	2040.00	13	893	1.46%
2021/08/04	21	2115.65	1.1	2212.21	2100.00	20	954	2.09%
2021/08/03	43.1	2196.06	10.1	2178.16	2205.00	33	954	3.46%
2021/08/02	0	0.00	0	2005.00	2005.00	0	941	0.00%
2021/07/30	17.1	2037.68	5	2084.70	1955.00	12.1	938	1.28%
2021/07/29	37	2100.65	2.1	2054.28	2105.00	34.9	931	3.75%
2021/07/28	1	1875.00	3	1848.33	1915.00	-2	913	-0.22%
2021/07/27	7	1859.29	9	1851.11	1860.00	-2	916	-0.22%
2021/07/26	1	1935.00	1	1950.00	1900.00	0	920	0.00%
2021/07/23	0	0.00	33	1846.82	1880.00	-33	953	-3.46%
2021/07/21	15	1894.00	5.2	1914.42	1860.00	9.9	992	0.99%
2021/07/20	1	1905.00	2	1912.50	1860.00	-1	1,001	-0.10%
2021/07/19	0	0.00	7	1870.00	1870.00	-7	1,004	-0.70%
2021/07/16	15	1840.67	3	1824.92	1855.00	12	1,006	1.19%
2021/07/15	15	1822.71	3	1814.77	1785.00	12	1,013	1.18%
2021/07/14	31	1816.45	12.5	1765.87	1820.00	18.5	1,006	1.84%
2021/07/13	33.5	1710.82	11	1698.16	1740.00	22.5	989	2.28%
2021/07/12	10	1551.00	14.1	1558.46	1585.00	-4.1	952	-0.43%
2021/07/09	9.4	1459.20	6.1	1453.48	1445.00	3.3	949	0.35%
2021/07/08	4	1456.25	0	0.00	1475.00	4	957	0.42%
2021/07/07	0	0.00	2	1437.50	1440.00	-2	970	-0.21%
2021/07/05	0	0.00	1	1465.00	1465.00	-1	1,002	-0.10%
2021/07/02	1	1425.59	4	1462.50	1450.00	-3	1,002	-0.30%
2021/07/01	2	1375.00	2	1362.50	1375.00	0	991	0.00%
2021/06/29	2	1335.00	1	1330.00	1330.00	1	992	0.10%
2021/06/28	8	1340.61	1	1345.00	1350.00	7	991	0.71%
2021/06/25	3	1428.33	0	0.00	1410.00	3	980	0.31%
2021/06/24	3	1413.33	3	1428.33	1435.00	0	983	0.00%
2021/06/23	0	0.00	1	1400.00	1405.00	-1	985	-0.10%
2021/06/22	1	1415.00	0	1420.00	1415.00	1	979	0.10%
2021/06/18	5	1501.10	3	1561.67	1475.00	2	983	0.20%
2021/06/17	2	1475.00	2.1	1492.62	1505.00	-0.1	981	-0.01%
2021/06/16	2	1527.50	0	1510.00	1500.00	2	993	0.20%
2021/06/15	2	1545.00	2	1547.38	1550.00	0	996	0.00%
2021/06/11	119	1533.78	20	1536.00	1500.00	99	998	9.92%	大買/
2021/06/10	5	1450.00	1	1445.00	1435.00	4	983	0.41%
2021/06/09	1	1410.00	16	1430.00	1410.00	-15	985	-1.52%
2021/06/08	42	1432.50	6	1443.32	1410.00	36	990	3.63%
2021/06/07	5	1399.00	1	1395.00	1395.00	4	1,010	0.40%
2021/06/04	27	1414.07	7	1419.29	1435.00	20	1,013	1.97%
2021/06/03	1	1440.00	0	0.00	1430.00	1	1,024	0.10%
2021/06/02	3	1423.33	31	1411.13	1395.00	-28	1,023	-2.73%
2021/06/01	0	0.00	3	1516.67	1485.00	-3	1,016	-0.30%
2021/05/31	4	1493.75	2	1512.50	1510.00	2	1,019	0.20%
2021/05/28	4	1492.39	29	1465.69	1440.00	-25	1,011	-2.47%
2021/05/27	2	1447.34	3.1	1419.99	1455.00	-1	994	-0.10%
2021/05/26	1	1464.26	4	1483.28	1465.00	-3	992	-0.30%
2021/05/25	27	1366.11	6	1363.17	1355.00	21	987	2.12%
2021/05/24	1	1339.99	5	1312.00	1340.00	-4	988	-0.40%
2021/05/21	27	1275.56	2	1292.55	1280.00	25	1,004	2.49%
2021/05/20	23	1250.44	20	1265.26	1245.00	3	1,006	0.29%
2021/05/19	11.1	1241.24	4.1	1267.32	1225.00	7	1,012	0.69%
2021/05/18	5.1	1163.57	7.1	1204.23	1285.00	-2	1,007	-0.20%
2021/05/17	53	1146.04	3	1158.37	1180.00	50	991	5.05%
2021/05/14	0	0.00	1	1094.99	1100.00	-1	955	-0.11%
2021/05/13	3	1013.60	6	1031.00	1000.00	-3	951	-0.31%
2021/05/12	4	1073.75	4	1075.04	1090.00	0	929	0.00%
2021/05/11	5.1	989.02	2	983.00	994.00	3.1	919	0.34%
2021/05/10	1	1085.00	1	1045.00	1035.00	0	916	0.00%
2021/05/07	2	1075.00	1	1085.00	1075.00	1	925	0.11%
2021/05/06	7	1045.71	3	1060.00	1055.00	4	937	0.43%
2021/05/05	1	1049.78	1	1060.00	1015.00	0	956	0.00%
2021/05/04	0	0.00	1	1070.00	1045.00	-1	967	-0.10%
2021/05/03	1	1134.83	0	0.00	1115.00	1	958	0.11%
2021/04/29	47	1240.85	5.8	1246.21	1180.00	41.2	969	4.25%
2021/04/28	2.8	1240.00	4	1223.75	1240.00	-1.2	932	-0.13%
2021/04/27	2.1	1132.73	1	1115.00	1130.00	1.1	917	0.12%
2021/04/26	1	1115.00	1	1130.04	1150.00	0	897	0.00%
2021/04/23	0.1	1095.00	0	0.00	1090.00	0.1	888	0.01%
2021/04/22	1	1149.95	0	1145.00	1090.00	1	885	0.11%
2021/04/21	2.1	1147.43	2	1130.00	1130.00	0.1	882	0.01%
2021/04/20	1	1160.39	1	1190.00	1175.00	0	878	0.00%
2021/04/19	1	1273.43	1	1245.10	1190.00	0	873	0.00%
2021/04/16	1	1225.19	6	1270.84	1290.00	-5	873	-0.57%
2021/04/15	2	1217.51	1	1200.00	1215.00	1	874	0.11%
2021/04/14	3.1	1217.21	1.1	1226.36	1210.00	2	864	0.23%
2021/04/13	2.1	1235.85	10.5	1230.47	1215.00	-8.4	868	-0.96%
2021/04/12	5	1236.23	54	1219.14	1245.00	-49	872	-5.62%
2021/04/09	6.1	1345.08	0	0.00	1345.00	6.1	856	0.71%
2021/04/08	0	1500.00	0	0.00	1490.00	0	850	0.00%
2021/04/07	1	1490.03	0	0.00	1490.00	1	858	0.12%
2021/04/06	0	1500.00	0.1	1505.00	1500.00	-0.1	862	-0.01%
2021/04/01	0	1480.20	0	0.00	1480.00	0	867	0.00%
2021/03/31	2.1	1487.61	0	0.00	1490.00	2.1	866	0.24%
2021/03/30	1	1534.98	0	0.00	1515.00	1	867	0.12%
2021/03/26	0	1550.00	3	1538.33	1540.00	-3	872	-0.34%
2021/03/25	2	1520.00	1	1530.00	1500.00	1	874	0.11%
2021/03/24	1	1485.00	2	1492.50	1505.00	-1	876	-0.11%
2021/03/23	0	0.00	1	1530.00	1505.00	-1	886	-0.11%
2021/03/22	1	1460.00	10	1478.50	1495.00	-9	905	-0.99%
2021/03/19	6	1505.83	1	1470.00	1465.00	5	906	0.55%
2021/03/18	0	1575.00	0	0.00	1555.00	0	897	0.00%
2021/03/17	3	1570.00	1	1585.00	1560.00	2	906	0.22%
2021/03/16	4	1573.74	6	1575.00	1570.00	-2	911	-0.22%
2021/03/15	1	1550.01	2	1557.50	1545.00	-1	913	-0.11%
2021/03/12	6	1554.21	1	1585.00	1535.00	5	918	0.55%
2021/03/11	12	1510.95	6	1526.67	1540.00	6	920	0.66%
2021/03/10	1	1665.00	7	1630.00	1620.00	-6	901	-0.67%
2021/03/09	0	1615.00	2	1595.00	1595.00	-2	903	-0.22%
2021/03/08	0	1690.00	0	1715.00	1690.00	0	893	0.00%
2021/03/05	1	1689.96	0	0.00	1675.00	1	906	0.12%
2021/03/04	1	1705.00	1	1720.13	1720.00	0	912	0.00%
2021/03/03	0	0.00	0	1739.47	1730.00	0	917	0.00%
2021/03/02	1	1749.74	5	1745.00	1685.00	-4	934	-0.43%
2021/02/26	5	1703.19	3	1708.33	1700.00	2	938	0.22%
2021/02/25	2	1715.30	2	1724.93	1745.00	0	937	0.00%
2021/02/24	4	1687.50	1.1	1719.47	1665.00	2.9	944	0.31%
2021/02/23	1	1670.04	0	1698.62	1700.00	1	937	0.10%
2021/02/22	1	1764.52	11	1732.27	1745.00	-10	924	-1.08%
2021/02/19	3	1783.55	2	1755.00	1755.00	1	929	0.11%
2021/02/18	2	1867.53	0	0.00	1855.00	2	928	0.22%
2021/02/17	2.2	1922.88	9	1958.33	1910.00	-6.9	943	-0.73%
2021/02/05	0	1960.00	0	0.00	1955.00	0	946	0.00%
2021/02/04	2	1987.00	1	1985.00	1935.00	1	962	0.11%
2021/02/03	18	2053.88	3	2083.32	2025.00	15	976	1.54%
2021/02/02	3	2058.27	3	2093.33	2045.00	0	989	0.00%
2021/02/01	3	1915.00	3	1935.00	1980.00	0	996	0.00%
2021/01/29	1.2	1923.54	1	1935.00	1905.00	0.2	1,013	0.02%
2021/01/28	0	0.00	0	1885.00	1895.00	0	1,021	0.00%
2021/01/27	4	1886.25	4	1893.75	1945.00	0	1,023	0.00%
2021/01/26	1	1889.55	5	1876.00	1845.00	-4	1,013	-0.39%
2021/01/25	1	1805.00	0	1825.00	1785.00	1	1,004	0.10%
2021/01/22	1	1854.94	3	1838.37	1855.00	-2	1,014	-0.20%
2021/01/21	1	1750.00	2	1767.50	1750.00	-1	1,003	-0.10%
2021/01/20	2	1720.00	1	1730.00	1715.00	1	1,001	0.10%
2021/01/19	0	0.00	1	1765.00	1765.00	-1	1,003	-0.10%
2021/01/18	2	1742.49	0	0.00	1730.00	2	1,006	0.20%
2021/01/15	0	1805.00	3	1845.00	1785.00	-3	1,009	-0.30%
2021/01/14	5	1865.00	0	0.00	1840.00	5	1,017	0.49%
2021/01/13	8	1939.38	8	1935.00	1915.00	0	1,033	0.00%
2021/01/12	21	1887.14	1.1	1864.55	1860.00	19.9	1,055	1.89%
2021/01/11	3	1856.67	2	1852.50	1885.00	1	1,053	0.09%
2021/01/08	4	1802.50	6	1810.00	1835.00	-2	1,054	-0.19%
2021/01/06	0	0.00	2	1745.00	1705.00	-2	1,054	-0.19%
2021/01/05	1	1670.00	2	1682.50	1715.00	-1	1,049	-0.10%
2021/01/04	0	0.00	5	1613.00	1625.00	-5	1,047	-0.48%
2020/12/29	5	1540.00	5	1528.00	1535.00	0	1,072	0.00%
2020/12/28	2	1555.00	0	0.00	1535.00	2	1,078	0.19%
2020/12/24	1	1600.00	3	1591.67	1585.00	-2	1,105	-0.18%
2020/12/23	2	1595.00	1	1595.00	1595.00	1	1,115	0.09%
2020/12/22	2	1620.00	0	0.00	1595.00	2	1,131	0.18%
2020/12/21	2	1645.00	3	1666.67	1670.00	-1	1,154	-0.09%
2020/12/17	4	1692.50	2	1765.00	1695.00	2	1,178	0.17%
2020/12/16	2	1752.50	4	1728.75	1745.00	-2	1,175	-0.17%
2020/12/15	0	0.00	2	1672.50	1645.00	-2	1,159	-0.17%
2020/12/14	2	1647.50	0	0.00	1640.00	2	1,159	0.17%
2020/12/11	0	0.00	4	1663.75	1680.00	-4	1,172	-0.34%
2020/12/10	4	1626.25	28	1624.82	1610.00	-24	1,170	-2.05%
2020/12/09	2	1695.00	3	1700.00	1690.00	-1	1,178	-0.08%
2020/12/08	3	1670.00	2	1690.00	1665.00	1	1,201	0.08%
2020/12/03	2	1662.50	2	1697.50	1655.00	0	1,263	0.00%
2020/12/02	0	0.00	4	1662.50	1655.00	-4	1,290	-0.31%
2020/12/01	1	1630.00	2	1697.50	1645.00	-1	1,313	-0.08%
2020/11/30	2	1640.00	3	1635.00	1645.00	-1	1,306	-0.08%
2020/11/27	5	1605.00	1	1605.00	1620.00	4	1,305	0.31%
2020/11/26	1	1640.00	4	1610.00	1635.00	-3	1,318	-0.23%
2020/11/25	5	1561.00	4	1546.25	1545.00	1	1,353	0.07%
2020/11/24	0	0.00	1	1600.00	1590.00	-1	1,356	-0.07%
2020/11/23	0	0.00	1	1570.00	1575.00	-1	1,359	-0.07%
2020/11/20	5	1536.06	3	1520.00	1510.00	2	1,349	0.15%
2020/11/19	3.1	1548.23	2	1570.00	1540.00	1.1	1,349	0.08%
2020/11/18	3	1546.67	4	1577.50	1575.00	-1	1,349	-0.07%
2020/11/17	4	1580.00	2	1537.55	1540.00	2	1,337	0.15%
2020/11/16	14	1537.86	10	1533.00	1560.00	4	1,333	0.30%
2020/11/13	2	1425.00	2	1437.50	1455.00	0	1,322	0.00%
2020/11/12	7	1455.71	9	1428.89	1425.00	-2	1,333	-0.15%
2020/11/11	5	1495.00	1	1545.00	1465.00	4	1,333	0.30%
2020/11/10	7	1560.00	4	1525.00	1525.00	3	1,327	0.23%
2020/11/09	8	1616.88	5.1	1608.00	1610.00	2.9	1,325	0.22%
2020/11/06	20	1602.44	7	1605.00	1620.00	13	1,305	1.00%
2020/11/05	4	1467.50	6	1474.17	1475.00	-2	1,287	-0.16%
2020/11/04	3	1438.33	108	1411.85	1405.00	-105	1,282	-8.19%	大賣/鉅額交易
2020/11/03	5	1450.00	5	1459.00	1440.00	0	1,275	0.00%
2020/11/02	2	1430.00	2	1435.00	1425.00	0	1,272	0.00%
2020/10/30	6	1484.12	24	1439.17	1435.00	-18	1,274	-1.41%
2020/10/29	6	1500.83	5	1506.00	1500.00	1	1,269	0.08%
2020/10/28	2	1550.00	10	1547.50	1545.00	-8	1,266	-0.63%
2020/10/27	1	1550.00	1	1540.00	1550.00	0	1,276	0.00%
2020/10/26	3	1601.67	3	1598.33	1570.00	0	1,281	0.00%
2020/10/23	18	1598.61	2	1602.50	1580.00	16	1,289	1.24%
2020/10/22	12	1580.83	3	1605.00	1575.00	9	1,290	0.70%
2020/10/21	6	1647.50	11	1695.00	1640.00	-5	1,287	-0.39%
2020/10/20	15	1578.67	17.1	1616.00	1655.00	-2.1	1,288	-0.16%
2020/10/19	1	1505.00	1	1500.00	1505.00	0	1,272	0.00%
2020/10/16	0	0.00	1	1515.00	1500.00	-1	1,274	-0.08%
2020/10/15	1	1555.00	1	1550.00	1525.00	0	1,275	0.00%
2020/10/14	8	1516.88	2	1500.00	1505.00	6	1,275	0.47%
2020/10/13	1	1535.00	1	1545.00	1570.00	0	1,269	0.00%
2020/10/12	6	1536.67	10	1555.50	1515.00	-4	1,266	-0.32%
2020/10/08	7	1566.43	5	1572.00	1545.00	2	1,263	0.16%
2020/10/07	1	1500.00	2	1502.50	1500.00	-1	1,253	-0.08%
2020/10/06	1	1530.00	0	0.00	1470.00	1	1,264	0.08%
2020/10/05	10	1496.00	2	1492.50	1510.00	8	1,269	0.63%
2020/09/30	0	0.00	1	1460.00	1455.00	-1	1,267	-0.08%
2020/09/29	5	1431.00	5	1422.00	1395.00	0	1,260	0.00%
2020/09/28	3	1435.00	19	1423.95	1460.00	-16	1,262	-1.27%
2020/09/25	10	1402.00	9	1418.33	1415.00	1	1,264	0.08%
2020/09/24	8	1470.63	73	1434.52	1405.00	-65	1,259	-5.16%
2020/09/23	1	1555.00	3	1515.00	1555.00	-2	1,238	-0.16%
2020/09/22	26	1474.81	2	1465.00	1465.00	24	1,227	1.96%
2020/09/21	2	1502.50	3	1520.00	1465.00	-1	1,231	-0.08%
2020/09/18	1	1475.00	0	0.00	1475.00	1	1,234	0.08%
2020/09/16	2	1497.50	1	1525.00	1490.00	1	1,248	0.08%
2020/09/15	4	1490.00	2	1485.00	1500.00	2	1,243	0.16%
2020/09/14	15	1473.67	4	1470.00	1470.00	11	1,252	0.88%
2020/09/11	6	1436.67	10	1407.00	1485.00	-4	1,248	-0.32%
2020/09/10	6	1465.83	1	1490.00	1430.00	5	1,222	0.41%
2020/09/09	1	1405.00	11	1409.09	1430.00	-10	1,203	-0.83%
2020/09/08	27	1463.52	7	1463.57	1480.00	20	1,184	1.69%
2020/09/07	2	1425.00	20	1444.00	1375.00	-18	1,175	-1.53%
2020/09/04	4	1550.00	8	1546.25	1525.00	-4	1,161	-0.34%
2020/09/03	15	1694.33	0	0.00	1690.00	15	1,145	1.31%
2020/09/02	1	1700.00	12	1705.42	1700.00	-11	1,140	-0.96%
2020/09/01	3	1686.67	11	1658.64	1665.00	-8	1,135	-0.70%
2020/08/31	1.4	1785.95	2	1820.00	1765.00	-0.6	1,114	-0.05%
2020/08/27	1	1840.00	0	0.00	1740.00	1	1,063	0.09%
2020/08/25	1	1755.00	1	1730.00	1715.00	0	1,066	0.00%
2020/08/24	4	1762.50	1	1750.00	1765.00	3	1,062	0.28%
2020/08/21	0	1710.00	0	0.00	1685.00	0	1,068	0.00%
2020/08/20	1	1645.00	0	0.00	1645.00	1	1,076	0.09%
2020/08/19	17	1743.24	42	1717.38	1700.00	-25	1,068	-2.34%
2020/08/18	0	0.00	1	1680.00	1685.00	-1	1,064	-0.09%
2020/08/17	3	1768.33	2	1770.00	1780.00	1	1,051	0.10%
2020/08/14	3	1830.00	6	1821.67	1845.00	-3	1,045	-0.29%
2020/08/13	3	1800.00	2	1805.00	1775.00	1	1,045	0.10%
2020/08/12	3	1728.40	3	1721.67	1705.00	0	1,043	0.00%
2020/08/11	10	1752.00	16	1761.88	1800.00	-6	1,061	-0.57%
2020/08/10	4	1880.00	4	1875.00	1815.00	0	1,075	0.00%
2020/08/07	2	1915.00	7	1942.14	1950.00	-5	1,094	-0.46%
2020/08/06	24	1932.71	9	1926.67	1960.00	15	1,106	1.36%
2020/08/05	3	1870.00	5	1869.00	1885.00	-2	1,113	-0.18%
2020/08/04	1	1809.63	1	1790.00	1790.00	0	1,129	0.00%
2020/07/31	6	1836.67	6	1839.17	1850.00	0	1,133	0.00%
2020/07/30	13	1837.31	13	1820.39	1805.00	0	1,131	0.00%
2020/07/29	11	1780.00	9	1790.00	1850.00	2	1,136	0.18%
2020/07/28	3	1798.33	8	1731.25	1750.00	-5	1,131	-0.44%
2020/07/27	2	1807.50	1	1820.00	1830.00	1	1,158	0.09%
2020/07/24	27	1759.63	1	1740.00	1720.00	26	1,176	2.21%
2020/07/23	5	1762.00	17	1761.47	1810.00	-12	1,178	-1.02%
2020/07/22	10	1706.00	10	1729.00	1685.00	0	1,174	0.00%
2020/07/21	9	1699.44	9	1660.56	1730.00	0	1,191	0.00%
2020/07/20	5	1575.00	11	1551.36	1600.00	-6	1,199	-0.50%
2020/07/17	4	1608.75	6	1616.67	1605.00	-2	1,194	-0.17%
2020/07/16	17	1599.71	40	1592.75	1620.00	-23	1,201	-1.91%
2020/07/15	5	1649.00	15	1655.33	1605.00	-10	1,218	-0.82%
2020/07/14	5	1694.00	5	1705.00	1665.00	0	1,232	0.00%
2020/07/13	16	1739.69	27	1760.93	1710.00	-11	1,239	-0.89%
2020/07/10	6	1715.83	9	1730.00	1735.00	-3	1,243	-0.24%
2020/07/09	3	1728.33	2	1730.00	1720.00	1	1,256	0.08%
2020/07/08	5	1697.00	63	1691.43	1680.00	-58	1,272	-4.56%
2020/07/07	7	1711.43	3	1693.33	1685.00	4	1,270	0.31%
2020/07/06	3	1715.00	7	1697.86	1720.00	-4	1,261	-0.32%
2020/07/03	8	1610.63	17	1603.23	1585.00	-9	1,251	-0.72%
2020/07/02	2	1525.00	2	1542.50	1550.00	0	1,250	0.00%
2020/07/01	0	0.00	1	1510.00	1530.00	-1	1,256	-0.08%
2020/06/30	1	1505.00	21	1433.57	1435.00	-20	1,258	-1.59%
2020/06/29	2	1492.50	9	1508.33	1455.00	-7	1,279	-0.55%
2020/06/24	3	1536.67	4	1515.00	1560.00	-1	1,288	-0.08%
2020/06/23	4	1442.50	3	1458.33	1425.00	1	1,314	0.08%
2020/06/22	10	1422.50	16	1443.75	1460.00	-6	1,330	-0.45%
2020/06/19	8	1423.13	1	1440.00	1365.00	7	1,347	0.52%
2020/06/18	1	1380.00	1	1420.00	1420.00	0	1,353	0.00%
2020/06/17	3	1346.66	0	0.00	1330.00	3	1,358	0.22%
2020/06/16	1	1335.06	3	1365.00	1360.00	-2	1,385	-0.14%
2020/06/15	2	1312.50	1.1	1319.55	1300.00	0.9	1,403	0.06%
2020/06/12	4	1356.26	2	1345.00	1370.00	2	1,418	0.14%
2020/06/11	8	1346.88	8	1340.00	1325.00	0	1,432	0.00%
2020/06/10	8	1235.00	5	1243.00	1280.00	3	1,425	0.21%
2020/06/09	4.1	1149.15	1	1160.00	1165.00	3.1	1,443	0.21%
2020/06/08	10	1134.00	5	1135.00	1145.00	5	1,488	0.34%
2020/06/05	5	1113.00	1	1100.05	1120.00	4	1,523	0.26%
2020/06/04	2	1112.46	2	1127.50	1085.00	0	1,543	0.00%
2020/06/03	6	1119.17	9	1126.11	1125.00	-3	1,559	-0.19%
2020/06/02	5	1120.98	19	1101.32	1090.00	-14	1,567	-0.89%
2020/06/01	5	1192.00	6	1195.83	1200.00	-1	1,576	-0.06%
2020/05/29	3	1148.33	13	1146.92	1135.00	-10	1,575	-0.63%
2020/05/28	33	1159.55	12	1147.50	1170.00	21	1,595	1.32%
2020/05/27	5	1144.00	4	1131.25	1115.00	1	1,589	0.06%
2020/05/26	3	1183.33	9	1183.33	1185.00	-6	1,582	-0.38%
2020/05/25	6	1174.17	6	1162.50	1170.00	0	1,592	0.00%
2020/05/22	5	1142.00	6	1137.50	1170.00	-1	1,620	-0.06%
2020/05/21	3	1143.33	2	1160.00	1145.00	1	1,605	0.06%
2020/05/20	7	1135.00	7	1134.29	1165.00	0	1,598	0.00%
2020/05/19	3	1103.33	3	1106.67	1105.00	0	1,597	0.00%
2020/05/18	7	1133.57	8	1080.00	1100.00	-1	1,591	-0.06%
2020/05/15	6	1027.50	8	998.50	1050.00	-2	1,579	-0.13%
2020/05/14	9	960.56	8	971.88	956.00	1	1,561	0.06%
2020/05/13	16	945.31	3	948.67	968.00	13	1,554	0.84%
2020/05/12	5	919.20	5	910.20	930.00	0	1,556	0.00%
2020/05/11	9	889.00	7	901.14	918.00	2	1,553	0.13%
2020/05/08	2	852.00	8	847.00	866.00	-6	1,543	-0.39%
2020/05/07	1	857.00	0	0.00	846.00	1	1,545	0.06%
2020/05/06	6	848.33	26	850.92	854.00	-20	1,561	-1.28%
2020/05/05	3	868.00	5	867.20	852.00	-2	1,567	-0.13%
2020/05/04	3	844.00	5	837.00	846.00	-2	1,566	-0.13%
2020/04/30	10	849.80	28	837.36	838.00	-18	1,567	-1.15%
2020/04/29	6	860.50	10	853.20	876.00	-4	1,541	-0.26%
2020/04/28	1	799.00	2	826.50	831.00	-1	1,530	-0.07%
2020/04/27	0	0.00	3	790.67	799.00	-3	1,530	-0.20%
2020/04/24	6	783.17	32	788.38	783.00	-26	1,542	-1.69%
2020/04/23	3	755.00	4	763.25	761.00	-1	1,543	-0.06%
2020/04/22	3	734.00	2	733.50	748.00	1	1,530	0.07%
2020/04/21	4	742.00	3	739.00	736.00	1	1,538	0.07%
2020/04/20	3	744.33	36	747.11	753.00	-33	1,543	-2.14%
2020/04/17	11	734.27	66	729.09	737.00	-55	1,523	-3.61%
2020/04/16	3	736.33	57	739.05	730.00	-54	1,508	-3.58%
2020/04/15	9	754.67	5	763.00	758.00	4	1,492	0.27%
2020/04/14	1	743.00	6	747.17	774.00	-5	1,475	-0.34%
2020/04/13	11	751.82	212	755.62	706.00	-201	1,451	-13.85%	大賣/鉅額交易
2020/04/10	2	778.00	1	772.00	779.00	1	1,430	0.07%
2020/04/09	0	0.00	1	802.00	778.00	-1	1,423	-0.07%
2020/04/08	1	788.00	1	808.00	787.00	0	1,420	0.00%
2020/04/07	8	799.88	3	812.67	786.00	5	1,417	0.35%
2020/04/06	4	793.75	4	794.75	795.00	0	1,402	0.00%
2020/04/01	8	780.13	5	784.20	788.00	3	1,389	0.22%
2020/03/31	13	792.92	6	801.67	770.00	7	1,375	0.51%
2020/03/30	3	787.67	1	799.00	802.00	2	1,339	0.15%
2020/03/27	9	772.56	10	766.60	780.00	-1	1,316	-0.08%
2020/03/26	2	687.00	3	707.33	743.00	-1	1,274	-0.08%
2020/03/25	13	729.38	2	706.50	701.00	11	1,258	0.87%
2020/03/24	4	683.75	6	684.83	698.00	-2	1,230	-0.16%
2020/03/23	3	585.67	4	603.25	635.00	-1	1,205	-0.08%
2020/03/20	4	651.25	4	649.50	626.00	0	1,187	0.00%
2020/03/19	12	681.58	14	632.86	617.00	-2	1,161	-0.17%
2020/03/18	44	704.73	15	698.20	685.00	29	1,139	2.54%
2020/03/17	6	678.33	55	673.44	672.00	-49	1,118	-4.38%
2020/03/16	13	724.85	22	723.77	684.00	-9	1,085	-0.83%
2020/03/13	109	727.04	21	727.90	741.00	88	1,065	8.26%	大買/
2020/03/12	19	770.32	16	778.94	776.00	3	1,039	0.29%
2020/03/11	12	870.58	16	866.56	801.00	-4	990	-0.40%
2020/03/10	19	848.05	12	836.17	859.00	7	949	0.74%
2020/03/09	13	866.08	12	855.67	832.00	1	932	0.11%
2020/03/06	17	884.06	5	884.00	900.00	12	927	1.29%
2020/03/05	11	840.82	8	852.00	882.00	3	922	0.33%
2020/03/04	8	805.50	8	807.75	802.00	0	899	0.00%
2020/03/03	32	822.00	2	808.50	827.00	30	906	3.31%
2020/03/02	1	772.00	0	0.00	771.00	1	880	0.11%
2020/02/27	1	787.00	1	782.00	779.00	0	870	0.00%
2020/02/26	18	794.11	7	800.86	785.00	11	862	1.27%
2020/02/25	7	779.43	209	787.17	785.00	-202	847	-23.83%	大賣/鉅額交易
2020/02/24	0	0.00	9	813.00	813.00	-9	817	-1.10%
2020/02/20	2	897.50	1	902.00	903.00	1	823	0.12%
2020/02/19	10	916.20	72	913.21	902.00	-62	819	-7.57%
2020/02/18	3	910.67	2	905.50	895.00	1	810	0.12%
2020/02/17	16	943.31	16	932.06	925.00	0	801	0.00%
2020/02/14	11	952.73	11	954.45	951.00	0	785	0.00%
2020/02/13	15	958.33	17	961.35	952.00	-2	784	-0.25%
2020/02/12	10	945.30	32	944.06	959.00	-22	776	-2.83%
2020/02/11	7	913.00	7	922.57	910.00	0	754	0.00%
2020/02/10	26	911.12	22.1	907.64	900.00	3.9	736	0.54%
2020/02/07	9	932.00	17	924.12	910.00	-8	719	-1.11%
2020/02/06	37	894.32	15	903.40	958.00	22	705	3.12%
2020/02/05	70	851.19	9	850.11	871.00	61	689	8.84%
2020/02/04	8	824.25	9.1	826.27	813.00	-1.1	671	-0.16%
2020/02/03	14	785.50	5	795.80	804.00	9	660	1.36%
2020/01/31	5	793.60	8	797.13	798.00	-3	651	-0.46%
2020/01/30	48	782.63	32	782.28	766.00	16	648	2.47%
2020/01/20	26	812.65	6	803.33	818.00	20	628	3.18%
2020/01/17	109	789.72	49	790.00	788.00	60	605	9.91%	大買/
2020/01/16	0	0.00	7	751.29	769.00	-7	584	-1.20%
2020/01/15	65	710.43	7	703.29	707.00	58	563	10.30%
2020/01/14	6	708.83	51	711.69	709.00	-45	563	-7.99%
2020/01/13	3	700.33	3	722.00	723.00	0	551	0.00%
2020/01/10	2	664.00	0	0.00	658.00	2	538	0.37%
2020/01/09	1	653.00	10	655.00	658.00	-9	543	-1.66%
2020/01/08	1	618.00	2	628.50	635.00	-1	551	-0.18%
2020/01/07	0	0.00	1	628.00	615.00	-1	549	-0.18%
2020/01/06	5	630.00	0	0.00	616.00	5	554	0.90%
2020/01/03	0	0.00	1	631.00	632.00	-1	550	-0.18%
2020/01/02	4	640.75	0	0.00	639.00	4	556	0.72%
2019/12/30	2	649.00	0	0.00	650.00	2	571	0.35%
2019/12/26	1	642.00	0	0.00	635.00	1	589	0.17%
2019/12/25	1	633.00	0	0.00	633.00	1	592	0.17%
2019/12/24	2	626.50	0	0.00	629.00	2	602	0.33%
2019/12/23	1	618.00	0	0.00	627.00	1	610	0.16%
2019/12/20	0	0.00	45	607.18	608.00	-45	626	-7.19%
2019/12/19	2	628.50	3	626.33	612.00	-1	625	-0.16%
2019/12/16	4	626.00	3	630.00	624.00	1	646	0.15%
2019/12/13	6	643.83	2	633.50	625.00	4	669	0.60%
2019/12/12	1	623.00	1	630.00	628.00	0	672	0.00%
2019/12/11	5	626.60	9	624.11	630.00	-4	669	-0.60%
2019/12/10	2	602.00	0	0.00	602.00	2	663	0.30%
2019/12/09	2	607.00	0	0.00	607.00	2	675	0.30%
2019/12/06	4	613.00	6	608.17	606.00	-2	681	-0.29%
2019/12/05	0	0.00	4	608.50	606.00	-4	680	-0.59%
2019/12/04	13	600.69	2	599.00	614.00	11	687	1.60%
2019/12/03	2	603.50	3	598.67	606.00	-1	691	-0.14%
2019/12/02	16	585.81	10	590.60	601.00	6	684	0.88%
2019/11/29	3	580.33	1	570.00	567.00	2	665	0.30%
2019/11/28	1	578.00	1	586.00	581.00	0	657	0.00%
2019/11/27	3	578.33	1	587.00	581.00	2	663	0.30%
2019/11/26	2	549.00	0	0.00	551.00	2	651	0.31%
2019/11/22	4	546.25	0	0.00	545.00	4	674	0.59%
2019/11/21	12	549.17	3	546.33	551.00	9	690	1.30%
2019/11/20	2	551.00	5	551.60	555.00	-3	705	-0.42%
2019/11/19	3	535.00	0	0.00	545.00	3	705	0.43%
2019/11/15	10	540.80	1	545.00	545.00	9	723	1.24%
2019/11/14	0	0.00	1	539.00	538.00	-1	725	-0.14%
2019/11/13	0	0.00	4	528.50	532.00	-4	722	-0.55%
2019/11/12	43	527.28	2	530.50	533.00	41	725	5.65%
2019/11/11	12	522.58	5	522.00	529.00	7	723	0.97%
2019/11/08	1	511.00	2	511.00	513.00	-1	714	-0.14%
2019/11/07	3	506.67	3	506.67	509.00	0	737	0.00%
2019/11/06	1	505.00	2	509.50	507.00	-1	742	-0.13%
2019/11/05	0	0.00	1	503.00	504.00	-1	743	-0.13%
2019/11/04	2	507.00	1	506.00	503.00	1	744	0.13%
2019/11/01	1	489.50	0	0.00	491.00	1	744	0.13%
2019/10/31	54	494.10	5	490.50	490.00	49	749	6.53%
2019/10/30	1	501.00	0	0.00	502.00	1	748	0.13%
2019/10/29	2	507.00	2	510.00	502.00	0	748	0.00%
2019/10/28	2	497.00	0	0.00	498.50	2	741	0.27%
2019/10/25	2	497.50	3	497.50	500.00	-1	744	-0.13%
2019/10/24	3	490.50	2	493.75	490.00	1	743	0.13%
2019/10/23	16	496.53	2	494.25	490.00	14	741	1.89%
2019/10/22	1	505.00	0	0.00	503.00	1	739	0.14%
2019/10/21	20	521.85	16	524.75	512.00	4	739	0.54%
2019/10/18	1	531.00	1	531.00	533.00	0	744	0.00%
2019/10/17	2	518.50	2	521.50	537.00	0	757	0.00%
2019/10/16	8	520.50	8	519.88	522.00	0	755	0.00%
2019/10/15	4	511.25	7	510.14	503.00	-3	745	-0.40%
2019/10/14	2	502.50	2	506.00	518.00	0	761	0.00%
2019/10/09	0	0.00	5	498.80	500.00	-5	772	-0.65%
2019/10/07	62	502.36	45	507.04	508.00	17	800	2.12%
2019/10/04	0	0.00	1	496.00	496.00	-1	806	-0.12%
2019/10/03	4	494.13	3	495.00	492.50	1	804	0.12%
2019/10/02	3	489.83	3	493.00	493.00	0	799	0.00%
2019/09/27	2	478.00	1	479.00	485.00	1	804	0.12%
2019/09/25	4	485.25	3	485.67	486.00	1	812	0.12%
2019/09/24	1	480.50	2	480.50	479.50	-1	813	-0.12%
2019/09/23	0	0.00	2	480.75	480.00	-2	818	-0.24%
2019/09/20	7	465.14	6	468.83	477.00	1	835	0.12%
2019/09/19	2	462.00	2	466.25	464.00	0	854	0.00%
2019/09/18	0	0.00	68	454.85	454.50	-68	850	-8.00%
2019/09/17	2	472.00	2	478.00	469.00	0	847	0.00%
2019/09/16	0	0.00	1	478.50	478.50	-1	865	-0.12%
2019/09/11	2	484.75	5	486.00	485.50	-3	894	-0.34%
2019/09/10	12	475.04	10	480.95	475.00	2	901	0.22%
2019/09/09	1	487.00	1	492.00	488.00	0	907	0.00%
2019/09/06	3	492.83	1	500.00	484.50	2	923	0.22%
2019/09/04	0	0.00	1	500.00	508.00	-1	937	-0.11%
2019/09/03	11	501.00	6	499.50	496.50	5	964	0.52%
2019/09/02	1	503.00	2	508.50	509.00	-1	983	-0.10%
2019/08/30	4	506.00	1	512.00	505.00	3	992	0.30%
2019/08/29	0	0.00	1	489.50	489.00	-1	992	-0.10%
2019/08/28	23	474.87	0	0.00	479.00	23	997	2.31%
2019/08/27	1	492.50	23	492.83	489.00	-22	994	-2.21%
2019/08/26	4	492.88	11	498.05	481.00	-7	1,022	-0.68%
2019/08/23	4	523.75	58	528.66	518.00	-54	1,029	-5.24%
2019/08/22	2	556.50	0	0.00	551.00	2	1,040	0.19%
2019/08/21	5	572.80	4	576.75	570.00	1	1,035	0.10%
2019/08/20	5	577.20	4	578.75	570.00	1	1,034	0.10%
2019/08/19	26	564.23	3	565.00	571.00	23	1,027	2.24%
2019/08/16	0	0.00	6	555.00	555.00	-6	1,030	-0.58%
2019/08/15	1	532.00	4	541.75	545.00	-3	1,040	-0.29%
2019/08/14	60	555.28	10	556.10	556.00	50	1,055	4.74%
2019/08/12	9	568.22	5	571.00	566.00	4	1,052	0.38%
2019/08/08	1	539.00	1	545.00	538.00	0	1,028	0.00%
2019/08/07	1	536.00	1	528.00	526.00	0	1,029	0.00%
2019/08/06	1	525.00	1	531.00	537.00	0	1,028	0.00%
2019/08/05	0	0.00	1	534.00	535.00	-1	1,030	-0.10%
2019/08/02	1	515.00	1	520.00	530.00	0	1,031	0.00%
2019/08/01	1	525.00	0	0.00	524.00	1	1,033	0.10%
2019/07/30	0	0.00	11	530.45	525.00	-11	1,026	-1.07%
2019/07/29	0	0.00	1	529.00	537.00	-1	1,025	-0.10%
2019/07/26	1	522.00	0	0.00	522.00	1	1,022	0.10%
2019/07/23	1	533.00	1	536.00	536.00	0	1,040	0.00%
2019/07/19	4	549.50	2	552.50	539.00	2	1,034	0.19%
2019/07/18	1	552.00	0	0.00	553.00	1	1,019	0.10%
2019/07/17	1	548.00	1	559.00	562.00	0	1,014	0.00%
2019/07/16	27	554.22	3	557.00	555.00	24	1,009	2.38%
2019/07/15	1	550.00	1	552.00	552.00	0	995	0.00%
2019/07/12	150	526.35	6	527.00	532.00	144	974	14.78%	大買/鉅額交易
2019/07/11	18	531.78	18	527.11	520.00	0	965	0.00%
2019/07/10	5	517.40	23	521.61	517.00	-18	953	-1.89%
2019/07/09	4	495.88	0	0.00	490.00	4	936	0.43%
2019/07/08	1	500.00	0	0.00	500.00	1	934	0.11%
2019/07/03	0	0.00	1	498.50	498.00	-1	928	-0.11%
2019/07/02	1	489.50	0	0.00	493.00	1	924	0.11%
2019/07/01	3	505.67	3	503.33	504.00	0	928	0.00%
2019/06/28	3	480.00	1	479.50	484.00	2	923	0.22%
2019/06/27	4	486.88	8	486.81	486.00	-4	919	-0.44%
2019/06/26	16	454.69	14	454.96	474.00	2	902	0.22%
2019/06/25	12	465.42	0	0.00	460.00	12	875	1.37%
2019/06/24	12	463.00	3	462.17	464.00	9	865	1.04%
2019/06/21	7	469.57	52	476.73	452.00	-45	854	-5.27%
2019/06/20	5	485.40	3	485.17	482.00	2	833	0.24%
2019/06/19	2	487.00	5	479.00	481.50	-3	837	-0.36%
2019/06/18	6	471.50	0	0.00	461.00	6	824	0.73%
2019/06/17	6	476.00	2	472.00	480.00	4	839	0.48%
2019/06/14	5	487.20	3	489.00	480.00	2	840	0.24%
2019/06/13	2	494.75	19	502.95	496.00	-17	830	-2.05%
2019/06/12	1	509.00	2	513.50	508.00	-1	829	-0.12%
2019/06/11	13	499.38	8	504.44	520.00	5	825	0.61%
2019/06/10	7	495.07	14	505.25	491.00	-7	813	-0.86%
2019/06/06	4	500.63	24	500.81	487.50	-20	797	-2.51%
2019/06/05	14	527.07	0	0.00	513.00	14	798	1.75%
2019/06/04	3	528.67	8	527.13	519.00	-5	807	-0.62%
2019/06/03	9	557.67	2	548.00	543.00	7	806	0.87%
2019/05/31	59	561.19	4	562.75	562.00	55	809	6.80%
2019/05/30	9	532.67	5	535.40	532.00	4	778	0.51%
2019/05/29	81	522.59	8	511.13	531.00	73	763	9.57%
2019/05/27	30	479.68	0	0.00	486.00	30	762	3.93%
2019/05/24	0	0.00	2	487.00	486.00	-2	775	-0.26%
2019/05/23	7	474.07	1	479.00	481.50	6	774	0.77%
2019/05/22	45	471.12	5	471.80	473.00	40	781	5.12%
2019/05/21	6	441.17	6	442.67	454.00	0	782	0.00%
2019/05/20	3	453.83	7	456.57	451.00	-4	770	-0.52%
2019/05/10	1	492.50	1	498.50	499.00	0	831	0.00%
2019/05/09	4	511.25	2	508.00	500.00	2	850	0.24%
2019/05/08	6	522.00	51	522.53	528.00	-45	865	-5.20%
2019/05/07	0	0.00	2	531.00	531.00	-2	878	-0.23%
2019/05/06	1	522.00	20	527.85	521.00	-19	899	-2.11%
2019/05/03	0	0.00	2	545.50	543.00	-2	936	-0.21%
2019/05/02	5	547.00	1	549.00	549.00	4	939	0.43%
2019/04/30	0	0.00	8	528.00	534.00	-8	931	-0.86%
2019/04/29	85	521.05	23	525.57	530.00	62	937	6.61%
2019/04/26	1	539.00	0	0.00	539.00	1	928	0.11%
2019/04/24	1	559.00	1	557.00	554.00	0	938	0.00%
2019/04/23	0	0.00	1	569.00	568.00	-1	952	-0.10%
2019/04/22	2	561.50	1	552.00	566.00	1	972	0.10%
2019/04/19	15	562.07	6	562.83	556.00	9	974	0.92%
2019/04/18	0	0.00	1	546.00	551.00	-1	976	-0.10%
2019/04/17	1	555.00	0	0.00	553.00	1	982	0.10%
2019/04/16	1	556.00	20	546.15	550.00	-19	983	-1.93%
2019/04/15	0	0.00	1	562.00	560.00	-1	977	-0.10%
2019/04/12	1	546.00	13	549.38	549.00	-12	984	-1.22%
2019/04/11	10	556.40	3	554.33	550.00	7	995	0.70%
2019/04/10	16	571.13	0	0.00	563.00	16	991	1.61%
2019/04/09	1	579.00	29	581.86	576.00	-28	998	-2.80%
2019/04/08	0	0.00	2	608.00	595.00	-2	999	-0.20%
2019/04/03	8	599.00	14	592.86	581.00	-6	995	-0.60%
2019/04/02	36	591.81	4	583.75	589.00	32	980	3.26%
2019/04/01	1	567.00	22	566.14	569.00	-21	971	-2.16%
2019/03/29	2	557.50	3	563.00	565.00	-1	968	-0.10%
2019/03/28	2	554.00	1	553.00	552.00	1	973	0.10%
2019/03/27	1	561.00	2	564.00	563.00	-1	976	-0.10%
2019/03/26	5	564.00	4	563.75	555.00	1	982	0.10%
2019/03/25	4	574.25	11	576.27	576.00	-7	972	-0.72%
2019/03/22	37	594.97	13	592.85	591.00	24	970	2.47%
2019/03/21	6	583.67	19	580.95	581.00	-13	961	-1.35%
2019/03/20	6	587.83	4	590.00	577.00	2	962	0.21%
2019/03/19	2	544.00	7	553.14	563.00	-5	940	-0.53%
2019/03/18	1	536.00	4	545.25	544.00	-3	933	-0.32%
2019/03/15	3	521.33	24	519.75	529.00	-21	929	-2.26%
2019/03/14	94	542.43	5	543.20	540.00	89	919	9.67%
2019/03/13	10	542.00	17	540.94	536.00	-7	924	-0.76%
2019/03/12	30	565.33	13	563.23	560.00	17	921	1.84%
2019/03/11	2	562.00	3	560.00	556.00	-1	958	-0.10%
2019/03/08	9	549.67	1	549.00	561.00	8	958	0.83%
2019/03/07	4	544.25	4	544.75	533.00	0	944	0.00%
2019/03/06	2	569.00	4	572.00	551.00	-2	942	-0.21%
2019/03/05	4	582.75	4	578.25	576.00	0	946	0.00%
2019/03/04	14	573.43	4	576.50	570.00	10	958	1.04%
2019/02/27	3	576.67	2	581.50	586.00	1	970	0.10%
2019/02/26	6	591.33	5	584.80	566.00	1	965	0.10%
2019/02/25	16	582.06	13	583.77	586.00	3	973	0.31%
2019/02/22	1	608.00	1	610.00	605.00	0	977	0.00%
2019/02/21	5	609.40	10.8	607.10	610.00	-5.8	993	-0.59%
2019/02/20	5	632.40	7	632.29	619.00	-2	1,004	-0.20%
2019/02/19	2	636.00	1	643.00	638.00	1	1,017	0.10%
2019/02/18	8	636.00	50	635.98	631.00	-42	1,032	-4.07%
2019/02/15	5	641.20	5	648.80	629.00	0	1,067	0.00%
2019/02/14	3	653.67	4	657.25	648.00	-1	1,116	-0.09%
2019/02/13	10	651.10	17	646.94	668.00	-7	1,150	-0.61%
2019/02/12	15	624.20	86	651.83	621.00	-71	1,157	-6.14%
2019/02/11	10	627.10	10	625.30	638.00	0	1,165	0.00%
2019/01/30	9	590.22	10	585.90	598.00	-1	1,175	-0.09%
2019/01/29	24	562.54	1	578.00	553.00	23	1,177	1.95%
2019/01/28	24	594.04	9	593.89	566.00	15	1,176	1.27%
2019/01/25	11	591.91	3	613.67	589.00	8	1,190	0.67%
2019/01/24	25	590.76	9	602.33	614.00	16	1,198	1.33%
2019/01/23	1	559.00	0	0.00	575.00	1	1,191	0.08%
2019/01/22	1	552.00	4	546.50	552.00	-3	1,209	-0.25%
2019/01/21	5	555.20	9	554.89	555.00	-4	1,243	-0.32%
2019/01/18	5	548.00	3	546.00	545.00	2	1,277	0.16%
2019/01/17	5	552.40	9	546.22	541.00	-4	1,296	-0.31%
2019/01/16	5	548.80	6	552.67	556.00	-1	1,323	-0.08%
2019/01/15	5	536.60	9.1	538.04	546.00	-4.1	1,329	-0.31%
2019/01/14	11	528.36	9.1	531.71	540.00	1.9	1,339	0.14%
2019/01/11	4	509.00	6	508.83	506.00	-2	1,344	-0.15%
2019/01/10	5	505.40	5	498.70	505.00	0	1,349	0.00%
2019/01/09	14	502.04	3.1	497.71	507.00	10.9	1,361	0.80%
2019/01/08	6	493.83	4	491.25	492.50	2	1,378	0.15%
2019/01/07	6	489.83	5	484.50	481.50	1	1,396	0.07%
2019/01/04	26	467.94	4	451.88	481.00	22	1,415	1.55%
2019/01/03	2	491.25	1	498.00	469.00	1	1,432	0.07%
2019/01/02	3	510.00	4	503.00	499.00	-1	1,439	-0.07%
2018/12/28	3	510.00	2	507.50	500.00	1	1,451	0.07%
2018/12/27	23	499.07	1	502.00	494.50	22	1,458	1.51%
2018/12/26	2	493.00	1	483.50	480.00	1	1,481	0.07%
2018/12/25	1	477.50	18	478.11	483.00	-17	1,508	-1.13%
2018/12/24	1	501.00	16	500.75	489.50	-15	1,514	-0.99%
2018/12/22	3	496.00	5	498.60	493.50	-2	1,530	-0.13%
2018/12/21	4	490.13	4	479.38	504.00	0	1,543	0.00%
2018/12/20	4	486.25	6	487.75	482.50	-2	1,540	-0.13%
2018/12/19	15	495.37	1	502.00	500.00	14	1,537	0.91%
2018/12/17	1	484.50	3	490.83	486.50	-2	1,548	-0.13%
2018/12/14	1.1	491.91	2	486.00	493.00	-0.9	1,561	-0.06%
2018/12/13	4	490.25	4	487.88	484.00	0	1,575	0.00%
2018/12/12	25	472.86	1	462.50	477.50	24	1,575	1.52%
2018/12/11	1	459.50	1	458.00	455.50	0	1,574	0.00%
2018/12/10	1	457.50	1	460.00	454.00	0	1,578	0.00%
2018/12/07	2	472.00	2	469.25	464.00	0	1,586	0.00%
2018/12/06	13	453.35	2	454.00	458.50	11	1,587	0.69%
2018/12/05	8	472.44	2	479.00	474.50	6	1,590	0.38%
2018/12/04	5	516.60	4	514.75	489.00	1	1,592	0.06%
2018/12/03	3	497.17	6	498.00	494.50	-3	1,561	-0.19%
2018/11/30	0	0.00	16	490.72	492.00	-16	1,555	-1.03%
2018/11/29	2	491.25	6	493.75	485.50	-4	1,566	-0.26%
2018/11/28	23	496.65	1	498.50	480.00	22	1,567	1.40%
2018/11/27	3	471.00	7	473.79	484.00	-4	1,573	-0.25%
2018/11/26	12	472.58	9	468.67	475.00	3	1,567	0.19%
2018/11/23	11	458.50	1	466.00	447.50	10	1,559	0.64%
2018/11/22	6	460.75	7	463.79	462.00	-1	1,551	-0.06%
2018/11/21	11	455.14	4	457.38	463.00	7	1,551	0.45%
2018/11/20	24	459.83	16	464.19	444.00	8	1,534	0.52%
2018/11/19	22	467.43	4	470.50	479.50	18	1,515	1.19%
2018/11/16	3	440.17	2	443.50	448.00	1	1,488	0.07%
2018/11/15	4	445.00	9	447.22	448.00	-5	1,464	-0.34%
2018/11/14	8	434.81	21	445.76	441.00	-13	1,445	-0.90%
2018/11/13	25	436.96	15	429.17	443.50	10	1,408	0.71%
2018/11/12	9	441.78	28	444.93	426.00	-19	1,343	-1.41%
2018/11/09	24	476.44	13	476.31	473.00	11	1,302	0.84%
2018/11/08	6	519.33	7.1	510.56	524.00	-1.1	1,275	-0.09%
2018/11/07	1	487.50	0	0.00	488.00	1	1,249	0.08%
2018/11/06	3	502.67	3	497.00	467.00	0	1,228	0.00%
2018/11/05	2	488.00	26.1	498.43	510.00	-24.1	1,206	-2.00%
2018/11/02	6	495.83	5	491.50	493.00	1	1,187	0.08%
2018/11/01	4	455.00	10	439.55	464.00	-6	1,161	-0.52%
2018/10/31	13	424.65	8	416.44	427.50	5	1,133	0.44%
2018/10/30	9	399.50	9	396.72	395.00	0	1,105	0.00%
2018/10/29	9	377.17	296.1	373.87	386.00	-287.1	1,093	-26.24%	大賣/鉅額交易
2018/10/26	9	395.94	24	397.63	386.00	-15	1,059	-1.42%
2018/10/25	15	419.63	12	415.25	412.00	3	1,022	0.29%
2018/10/24	7	457.07	37	453.03	457.50	-30	1,004	-2.99%
2018/10/23	1	457.00	0	0.00	433.00	1	974	0.10%
2018/10/22	19	444.34	12.5	445.38	451.00	6.5	980	0.67%
2018/10/19	11	419.77	3	445.50	471.50	8	960	0.83%
2018/10/18	2	443.00	9	443.06	429.00	-7	938	-0.75%
2018/10/17	4	460.00	7	453.36	441.00	-3	925	-0.32%
2018/10/16	15	454.97	25	458.02	449.50	-10	909	-1.10%
2018/10/15	13	433.04	8.5	434.44	440.00	4.5	891	0.51%
2018/10/12	3	419.33	20	431.90	448.00	-17	876	-1.94%
2018/10/11	19	397.11	22	389.68	407.50	-3	870	-0.34%
2018/10/09	27	416.81	15	406.80	419.00	12	855	1.40%
2018/10/08	8	437.13	30	422.55	421.50	-22	849	-2.59%
2018/10/05	35	441.64	10	435.45	446.50	25	839	2.98%
2018/10/04	2	452.00	26	438.50	452.00	-24	822	-2.92%
2018/10/03	5	477.00	49	474.34	465.00	-44	800	-5.50%
2018/10/02	1	495.00	12	505.92	506.00	-11	783	-1.40%
2018/10/01	9	510.33	2	525.00	497.50	7	778	0.90%
2018/09/28	6	546.33	6	549.50	537.00	0	763	0.00%
2018/09/27	2	537.00	3	534.33	539.00	-1	749	-0.13%
2018/09/26	1	528.00	0	0.00	534.00	1	744	0.13%
2018/09/25	1	526.00	1	538.00	542.00	0	755	0.00%
2018/09/21	8	496.88	2	518.00	540.00	6	754	0.79%
2018/09/20	2	496.25	40	493.54	499.00	-38	755	-5.03%
2018/09/19	24	521.71	30	527.83	514.00	-6	745	-0.81%
2018/09/18	6	537.83	19	529.21	512.00	-13	733	-1.77%
2018/09/17	5	562.00	3	558.67	561.00	2	733	0.27%
2018/09/14	11.1	536.77	13	539.69	541.00	-1.9	737	-0.26%
2018/09/13	6	568.67	6	563.83	558.00	0	738	0.00%
2018/09/12	0	0.00	15	532.33	540.00	-15	739	-2.03%
2018/09/11	24	523.67	50	529.94	543.00	-26	742	-3.50%
2018/09/10	14.3	506.05	52	511.90	508.00	-37.7	742	-5.08%
2018/09/07	14	518.21	51	527.53	510.00	-37	733	-5.05%
2018/09/06	3	552.33	18	541.61	550.00	-15	730	-2.05%
2018/09/05	8	579.25	4	578.00	550.00	4	743	0.54%
2018/09/04	5	554.20	5	561.80	566.00	0	739	0.00%
2018/09/03	4	539.75	11	544.27	573.00	-7	734	-0.95%
2018/08/31	8	528.50	6	529.33	534.00	2	710	0.28%
2018/08/30	12	529.33	4	532.00	513.00	8	706	1.13%
2018/08/29	12	517.25	1	526.00	513.00	11	698	1.57%
2018/08/28	7	516.14	5	517.00	513.00	2	708	0.28%
2018/08/27	1	467.00	2	471.00	483.50	-1	687	-0.15%
2018/08/22	0	0.00	13	446.00	443.00	-13	688	-1.89%
2018/08/21	12	434.25	28	434.55	430.00	-16	687	-2.33%
2018/08/20	6	453.42	9	468.33	440.00	-3	685	-0.44%
2018/08/17	0	0.00	1	498.00	486.00	-1	677	-0.15%
2018/08/16	2	486.00	0	0.00	486.00	2	687	0.29%
2018/08/15	4	491.00	2	499.25	501.00	2	693	0.29%
2018/08/14	0	0.00	1	489.00	498.00	-1	692	-0.14%
2018/08/13	2	471.25	7	463.00	477.00	-5	688	-0.73%
2018/08/10	49	495.07	3	481.17	494.00	46	684	6.72%
2018/08/09	0	0.00	13	478.54	480.00	-13	676	-1.92%
2018/08/07	1	470.00	3	460.00	464.00	-2	674	-0.30%
2018/08/06	0	0.00	1	471.00	474.50	-1	675	-0.15%
2018/08/03	13	473.58	15	469.00	461.00	-2	676	-0.30%
2018/08/02	1	491.00	4	489.00	488.00	-3	661	-0.45%
2018/08/01	25	503.60	0	0.00	491.50	25	657	3.80%
2018/07/31	1	497.00	2	504.00	509.00	-1	655	-0.15%
2018/07/30	1	492.00	6	490.00	487.50	-5	651	-0.77%
2018/07/27	11	522.09	11	500.82	507.00	0	644	0.00%
2018/07/26	6	494.33	8	503.13	499.50	-2	620	-0.32%
2018/07/25	2	501.00	3	497.33	485.00	-1	610	-0.16%
2018/07/23	1	479.50	1	478.50	477.00	0	612	0.00%
2018/07/20	6	489.00	22	492.34	492.00	-16	615	-2.60%
2018/07/19	19	491.37	2	498.75	479.50	17	614	2.77%
2018/07/18	18	514.28	19	492.34	503.00	-1	603	-0.17%
2018/07/17	2	522.00	5	506.80	521.00	-3	581	-0.52%
2018/07/16	0	0.00	2	495.75	505.00	-2	568	-0.35%
2018/07/13	5	475.20	5	473.20	472.50	0	554	0.00%
2018/07/11	2	450.75	7	454.29	459.50	-5	565	-0.88%
2018/07/10	5	448.70	0	0.00	446.00	5	564	0.89%
2018/07/09	0	0.00	1	455.00	465.00	-1	556	-0.18%
2018/07/05	1	452.00	1	453.50	453.50	0	564	0.00%
2018/07/04	1	462.00	1	459.50	459.50	0	563	0.00%
2018/07/03	2	463.00	2	470.00	465.00	0	560	0.00%
2018/07/02	5	466.70	2	472.00	453.00	3	548	0.55%
2018/06/29	5	453.70	7	473.07	487.00	-2	542	-0.37%
2018/06/28	0	0.00	1	458.00	445.00	-1	524	-0.19%
2018/06/27	3	451.83	1	469.00	450.00	2	519	0.38%
2018/06/26	3	460.83	3	461.67	457.00	0	513	0.00%
2018/06/25	1	473.50	1	478.00	478.00	0	502	0.00%
2018/06/22	25	457.42	4	452.88	458.00	21	500	4.19%
2018/06/21	14	451.93	14	450.00	455.00	0	499	0.00%
2018/06/20	9	427.22	4	430.13	430.00	5	488	1.02%
2018/06/19	3	445.67	4	442.25	450.00	-1	484	-0.21%
2018/06/15	0	0.00	5	430.00	423.00	-5	478	-1.05%
2018/06/14	1	421.00	6	428.42	422.00	-5	472	-1.06%
2018/06/13	75	418.07	7	426.50	436.00	68	471	14.41%
2018/06/12	5	417.00	19.2	415.80	417.00	-14.2	483	-2.94%
2018/06/11	60	379.32	0	0.00	379.50	60	472	12.70%
2018/06/08	18	396.11	5	392.40	389.00	13	475	2.73%
2018/06/07	112	398.75	3	396.67	398.50	109	479	22.74%	大買/鉅額交易
2018/06/06	10	391.20	0	0.00	389.50	10	471	2.12%
2018/06/05	0	0.00	15	389.47	390.00	-15	462	-3.24%
2018/06/04	5	378.00	1	378.00	373.50	4	444	0.90%
2018/06/01	4	372.63	4	369.63	369.50	0	441	0.00%
2018/05/31	4	366.50	2	371.00	375.00	2	440	0.45%
2018/05/29	0	0.00	1	365.00	359.50	-1	431	-0.23%
2018/05/25	0	0.00	8	357.63	358.00	-8	431	-1.86%
2018/05/24	0	0.00	21	354.48	359.00	-21	428	-4.90%
2018/05/23	23	340.91	2	340.25	341.50	21	421	4.98%
2018/05/22	1	326.50	0	0.00	326.50	1	415	0.24%
2018/05/21	3	322.50	1	322.50	323.00	2	419	0.48%
2018/05/17	0	0.00	3	316.50	313.00	-3	446	-0.67%
2018/05/15	6	322.00	0	0.00	319.00	6	467	1.28%
2018/05/14	12	325.17	0	0.00	326.00	12	477	2.51%
2018/05/08	4	323.50	58	318.93	323.50	-54	477	-11.30%
2018/04/27	3	342.17	3	337.50	338.00	0	468	0.00%
2018/04/26	1	338.00	1	338.00	339.50	0	462	0.00%
2018/04/25	2	320.50	1	321.00	321.00	1	454	0.22%
2018/04/24	0	0.00	1	340.00	340.00	-1	448	-0.22%
2018/04/23	1	344.50	1	341.50	344.50	0	447	0.00%
2018/04/20	1	344.00	0	0.00	347.00	1	450	0.22%
2018/04/19	0	0.00	140	353.49	355.00	-140	448	-31.20%	大賣/鉅額交易
2018/04/18	0	0.00	1	364.00	355.00	-1	449	-0.22%
2018/04/17	1	357.50	97	362.06	353.00	-96	453	-21.18%
2018/04/13	18	363.50	0	0.00	358.50	18	441	4.08%
2018/04/12	8	368.69	20	364.70	368.00	-12	441	-2.72%
2018/04/09	0	0.00	4	361.00	359.00	-4	466	-0.86%
2018/04/02	0	0.00	28	359.55	356.00	-28	466	-6.00%
2018/03/31	20	364.13	0	0.00	363.00	20	463	4.31%
2018/03/29	1	369.50	1	372.50	369.50	0	467	0.00%
2018/03/27	9	375.72	0	0.00	373.50	9	469	1.92%
2018/03/26	0	0.00	2	375.00	382.00	-2	457	-0.44%
2018/03/23	1	361.00	1	359.00	359.50	0	450	0.00%
2018/03/21	2	380.00	20	371.28	366.00	-18	458	-3.92%
2018/03/19	8	361.50	0	0.00	365.50	8	486	1.65%
2018/03/15	3	344.33	3	347.83	347.00	0	463	0.00%
2018/03/14	1	339.00	1	344.50	352.00	0	486	0.00%
2018/03/13	0	0.00	6	340.17	338.00	-6	492	-1.22%
2018/03/12	0	0.00	4	336.13	335.50	-4	487	-0.82%
2018/03/08	0	0.00	1	339.00	340.00	-1	495	-0.20%
2018/03/06	1	335.00	0	0.00	334.50	1	503	0.20%
2018/03/01	1	332.50	1	329.50	333.00	0	515	0.00%
2018/02/26	0	0.00	16	327.34	328.50	-16	517	-3.09%
2018/02/23	6	325.25	0	0.00	326.00	6	522	1.15%
2018/02/21	1	319.00	4	312.38	325.00	-3	539	-0.56%
2018/02/12	0	0.00	4	296.00	304.50	-4	538	-0.74%
2018/02/09	1	268.00	35	278.86	289.00	-34	554	-6.13%
2018/02/08	7	299.00	141	299.52	296.00	-134	543	-24.66%	大賣/鉅額交易
2018/02/06	2	318.50	6	330.00	315.50	-4	532	-0.75%
2018/02/05	2	332.25	77	334.15	343.50	-75	529	-14.17%
2018/01/31	6	354.92	0	0.00	356.50	6	563	1.06%
2018/01/30	1	360.00	1.1	360.28	363.00	-0.1	570	-0.02%
2018/01/23	2	369.25	1	373.00	363.00	1	637	0.16%
2018/01/22	1	367.00	5	368.20	370.00	-4	642	-0.62%
2018/01/17	5	364.30	1	362.00	364.00	4	720	0.56%
2018/01/16	0	0.00	1	363.00	365.00	-1	726	-0.14%
2018/01/12	0	0.00	1	360.00	354.50	-1	735	-0.14%
2018/01/11	1	356.00	8	352.81	355.50	-7	740	-0.95%
2018/01/10	1	341.00	3	345.17	341.00	-2	743	-0.27%
2018/01/09	1	348.50	6	351.75	348.50	-5	778	-0.64%
2018/01/08	2	358.00	3	357.67	358.00	-1	783	-0.13%
2018/01/05	8	372.19	0	0.00	364.00	8	791	1.01%
2018/01/04	29	374.97	7	374.57	374.00	22	787	2.79%
2018/01/03	5	363.40	1	365.50	364.00	4	776	0.52%
2018/01/02	3	358.17	0	0.00	358.50	3	782	0.38%