祥碩 (5269)-永豐金券商分點個股進出

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
2045
漲跌
▼25
漲幅
-1.21%
成交量
742張
產業
上市半導體類股
485人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/18	0.4	2052.66	10.5	2049.92	2045.00	-10.2	1,193	-0.85%
2024/04/17	3.2	2088.56	10.6	2091.80	2070.00	-7.4	1,205	-0.61%
2024/04/16	8.2	2125.24	17.3	2132.38	2090.00	-9.1	1,217	-0.74%
2024/04/15	4.1	2222.79	93.2	2209.28	2195.00	-89.1	1,228	-7.25%
2024/04/12	3.6	2238.11	70.8	2246.76	2245.00	-67.2	1,236	-5.43%
2024/04/11	4.9	2341.55	49.7	2357.81	2335.00	-44.8	1,255	-3.57%
2024/04/10	19.2	2339.10	24.3	2312.10	2315.00	-5	1,253	-0.40%
2024/04/09	23.3	2370.46	35.7	2355.55	2390.00	-12.4	1,260	-0.99%
2024/04/08	52.4	2530.83	4.2	2508.40	2515.00	48.3	1,254	3.85%
2024/04/03	10.6	2501.23	2.3	2506.81	2550.00	8.2	1,251	0.66%
2024/04/02	13.6	2516.93	11.1	2513.27	2535.00	2.5	1,255	0.20%
2024/04/01	6	2417.28	6.1	2419.24	2465.00	-0.1	1,251	0.00%
2024/03/29	21.2	2390.49	23.1	2401.65	2395.00	-1.9	1,253	-0.15%
2024/03/28	16	2310.31	17	2287.65	2310.00	-1	1,236	-0.08%
2024/03/27	6	2331.63	5.5	2350.37	2230.00	0.5	1,241	0.04%
2024/03/26	15	2326.61	31.3	2370.31	2295.00	-16.3	1,233	-1.32%
2024/03/25	84.1	2372.68	19.4	2329.99	2325.00	64.7	1,218	5.31%
2024/03/22	3	2193.30	1.1	2202.72	2190.00	1.9	1,199	0.16%
2024/03/21	1.1	2196.56	1	2244.88	2195.00	0.1	1,202	0.01%
2024/03/20	1.2	2209.04	6.7	2211.65	2200.00	-5.5	1,208	-0.46%
2024/03/19	16.1	2240.00	2.2	2241.15	2235.00	13.9	1,223	1.13%
2024/03/18	1	2265.00	1.3	2295.77	2300.00	-0.3	1,253	-0.02%
2024/03/15	7	2314.22	3.3	2315.12	2260.00	3.7	1,266	0.29%
2024/03/14	35.1	2208.59	0.1	2275.76	2260.00	34.9	1,266	2.76%
2024/03/13	1	2220.34	1.2	2227.47	2210.00	-0.2	1,288	-0.02%
2024/03/12	8.5	2357.99	8.1	2363.12	2290.00	0.4	1,304	0.03%
2024/03/11	10.1	2268.40	1	2234.10	2290.00	9	1,294	0.70%
2024/03/08	5	2257.70	19.4	2207.61	2190.00	-14.3	1,291	-1.11%
2024/03/07	5.1	2262.05	1.2	2256.72	2255.00	3.9	1,294	0.30%
2024/03/06	0	2376.25	4.3	2369.21	2365.00	-4.3	1,312	-0.33%
2024/03/05	1	2399.84	4.1	2402.04	2425.00	-3.1	1,319	-0.23%
2024/03/04	2.1	2330.35	112.4	2333.33	2390.00	-110.2	1,333	-8.27%	大賣/鉅額交易
2024/03/01	3.1	2362.70	7.1	2364.02	2375.00	-4	1,334	-0.30%
2024/02/29	31.4	2333.15	7.1	2302.09	2355.00	24.3	1,330	1.83%
2024/02/27	22	2309.75	12.3	2316.81	2250.00	9.7	1,327	0.73%
2024/02/26	32.5	2257.34	3.5	2259.72	2250.00	29	1,313	2.21%
2024/02/23	12.7	2249.73	31.3	2242.76	2280.00	-18.6	1,314	-1.42%
2024/02/22	25	2138.42	23.1	2137.22	2165.00	1.9	1,296	0.15%
2024/02/21	17.2	2080.61	3.2	2081.58	2065.00	14	1,286	1.09%
2024/02/20	105.4	2138.59	38.9	2107.07	2140.00	66.6	1,287	5.17%	大買/
2024/02/19	21.8	1976.13	43.3	1969.71	2005.00	-21.4	1,260	-1.70%
2024/02/16	9.1	1903.50	58.2	1923.05	1885.00	-49.1	1,246	-3.94%
2024/02/15	25.8	1975.28	11.3	1954.70	1985.00	14.6	1,257	1.16%
2024/02/05	1.1	1891.87	0.3	1869.66	1875.00	0.9	1,257	0.07%
2024/02/02	6.5	1959.47	24.5	1947.72	1940.00	-18	1,257	-1.43%
2024/02/01	28.3	1928.59	18.6	1908.00	1940.00	9.8	1,267	0.77%
2024/01/31	25.3	1856.44	12.6	1836.10	1860.00	12.7	1,255	1.02%
2024/01/30	34.4	1878.95	18.3	1881.54	1895.00	16.1	1,254	1.28%
2024/01/29	13.2	1828.39	2.1	1840.00	1835.00	11.1	1,254	0.89%
2024/01/26	95.4	1798.05	20.5	1802.23	1810.00	75	1,273	5.89%
2024/01/25	6.7	1839.03	4	1857.49	1820.00	2.6	1,275	0.21%
2024/01/24	19.7	1846.80	29.1	1845.35	1825.00	-9.4	1,275	-0.74%
2024/01/23	40	1924.61	32	1930.47	1895.00	8	1,281	0.62%
2024/01/22	110.5	1886.14	36.4	1872.76	1925.00	74.1	1,280	5.79%	大買/
2024/01/19	23.3	1954.70	7.2	1938.84	1920.00	16.1	1,249	1.29%
2024/01/18	4.3	1878.73	2.2	1844.81	1885.00	2.1	1,260	0.16%
2024/01/17	21.1	1885.17	16	1871.25	1870.00	5.1	1,302	0.39%
2024/01/16	4	1872.46	3.5	1883.74	1865.00	0.5	1,311	0.04%
2024/01/15	64.5	1931.62	7.2	1895.25	1955.00	57.2	1,314	4.36%
2024/01/12	1	1840.15	13.9	1852.60	1840.00	-12.8	1,325	-0.97%
2024/01/11	29.5	1919.55	49.9	1914.18	1910.00	-20.4	1,323	-1.54%
2024/01/10	14.7	1887.26	24.2	1884.52	1910.00	-9.5	1,318	-0.72%
2024/01/09	31.3	1831.35	8.4	1840.38	1860.00	22.9	1,309	1.75%
2024/01/08	4.5	1761.30	1.2	1771.82	1775.00	3.4	1,298	0.26%
2024/01/05	31.6	1720.70	39	1720.51	1730.00	-7.4	1,298	-0.57%
2024/01/04	4	1659.97	4.2	1677.49	1650.00	-0.2	1,282	-0.01%
2024/01/03	12.7	1669.74	64.6	1677.23	1660.00	-51.9	1,291	-4.02%
2024/01/02	6.1	1782.54	16.5	1764.85	1745.00	-10.4	1,287	-0.81%
2023/12/29	10	1797.00	0	1780.00	1815.00	10	1,316	0.76%
2023/12/28	8	1796.26	23	1783.48	1795.00	-15	1,342	-1.12%
2023/12/27	2	1799.91	19.3	1800.72	1810.00	-17.3	1,348	-1.28%
2023/12/26	9	1780.53	6.5	1786.51	1785.00	2.5	1,349	0.19%
2023/12/25	9	1778.84	3.1	1768.17	1755.00	6	1,347	0.44%
2023/12/22	2.1	1720.35	3.3	1722.85	1740.00	-1.3	1,344	-0.10%
2023/12/21	7.7	1671.90	7.1	1658.79	1680.00	0.6	1,334	0.04%
2023/12/20	0.2	1635.85	3.1	1630.16	1630.00	-2.9	1,345	-0.22%
2023/12/19	3	1626.72	2.1	1639.92	1645.00	1	1,361	0.07%
2023/12/18	1	1649.90	1.1	1652.72	1640.00	-0.1	1,377	-0.01%
2023/12/15	2.1	1654.88	3.3	1636.03	1635.00	-1.2	1,392	-0.09%
2023/12/14	8.1	1709.26	4.2	1719.65	1685.00	3.9	1,409	0.28%
2023/12/13	15.3	1704.60	15.6	1692.71	1725.00	-0.3	1,426	-0.02%
2023/12/12	11.4	1590.28	9.1	1591.25	1590.00	2.2	1,424	0.16%
2023/12/11	3	1540.01	0.3	1554.83	1550.00	2.7	1,428	0.19%
2023/12/08	9.5	1570.87	11.5	1576.22	1570.00	-2	1,432	-0.14%
2023/12/07	7.3	1467.06	9.4	1485.99	1505.00	-2	1,403	-0.14%
2023/12/06	0.5	1479.35	0.7	1467.10	1470.00	-0.2	1,392	-0.02%
2023/12/05	3.1	1446.69	10.2	1451.41	1435.00	-7.1	1,394	-0.51%
2023/12/04	3.2	1493.05	7.1	1521.03	1470.00	-3.9	1,394	-0.28%
2023/12/01	14.2	1493.93	21.3	1505.08	1515.00	-7	1,383	-0.51%
2023/11/30	6.2	1440.71	10.8	1441.93	1440.00	-4.6	1,364	-0.34%
2023/11/29	7	1478.51	29.2	1465.99	1455.00	-22.2	1,355	-1.64%
2023/11/28	32.6	1479.74	4.1	1487.39	1490.00	28.5	1,342	2.13%
2023/11/27	19.1	1435.51	61.4	1435.96	1425.00	-42.4	1,333	-3.18%
2023/11/24	10.3	1468.99	27.5	1461.87	1450.00	-17.2	1,337	-1.29%
2023/11/23	14.4	1526.26	8.2	1527.06	1505.00	6.2	1,349	0.46%
2023/11/22	14.2	1492.06	28	1479.98	1495.00	-13.8	1,346	-1.02%
2023/11/21	3.1	1494.90	0.6	1490.13	1495.00	2.6	1,341	0.19%
2023/11/20	3.5	1505.51	59	1505.86	1490.00	-55.6	1,337	-4.16%
2023/11/17	4.2	1532.56	6.2	1563.41	1525.00	-1.9	1,325	-0.15%
2023/11/16	5.4	1505.32	11.3	1510.86	1550.00	-5.9	1,314	-0.45%
2023/11/15	14.4	1526.71	7.4	1567.93	1500.00	7	1,301	0.54%
2023/11/14	25.4	1520.96	3.6	1497.52	1540.00	21.8	1,279	1.70%
2023/11/13	53.1	1446.70	3.3	1440.16	1445.00	49.9	1,246	4.00%
2023/11/10	0.9	1378.62	9	1368.34	1390.00	-8.1	1,228	-0.66%
2023/11/09	14.6	1392.23	6	1389.12	1360.00	8.6	1,218	0.70%
2023/11/08	4.8	1362.71	8.1	1348.90	1370.00	-3.3	1,191	-0.28%
2023/11/07	10	1339.02	2	1339.91	1350.00	8	1,195	0.67%
2023/11/06	3.1	1297.41	8	1287.51	1310.00	-4.9	1,198	-0.41%
2023/11/03	20.3	1251.87	25.4	1265.73	1235.00	-5.1	1,179	-0.43%
2023/11/02	47.4	1320.18	56.1	1312.16	1315.00	-8.7	1,155	-0.75%
2023/11/01	22	1315.23	8.1	1324.81	1310.00	14	1,137	1.23%
2023/10/31	18.3	1339.67	36	1318.89	1315.00	-17.8	1,125	-1.58%
2023/10/30	54.3	1346.07	72.3	1347.07	1345.00	-18	1,110	-1.62%
2023/10/27	31.2	1275.58	5.2	1266.72	1270.00	26	1,077	2.41%
2023/10/26	7.1	1252.85	13.2	1265.84	1240.00	-6.2	1,071	-0.58%
2023/10/25	127.1	1374.13	35.5	1363.48	1325.00	91.6	1,055	8.68%	大買/
2023/10/24	24	1269.17	4.1	1269.92	1270.00	19.9	1,018	1.96%
2023/10/23	26	1234.99	9.3	1222.29	1210.00	16.7	1,010	1.65%
2023/10/20	73.1	1258.63	14.1	1255.40	1265.00	59	1,006	5.86%
2023/10/19	26	1205.18	1.2	1187.01	1230.00	24.8	984	2.52%
2023/10/18	4.2	1235.25	11.1	1226.30	1210.00	-6.9	993	-0.70%
2023/10/17	1	1229.99	5.1	1224.00	1200.00	-4	992	-0.41%
2023/10/16	3.2	1200.81	26	1200.77	1200.00	-22.8	1,009	-2.26%
2023/10/13	2.2	1241.68	0.1	1230.96	1235.00	2.1	1,001	0.21%
2023/10/12	17.1	1243.87	13	1255.77	1250.00	4.1	990	0.42%
2023/10/11	36.3	1279.18	26	1277.88	1280.00	10.3	980	1.05%
2023/10/06	17.1	1266.36	9	1267.68	1250.00	8.1	975	0.83%
2023/10/05	21	1285.47	64.3	1259.07	1290.00	-43.3	977	-4.43%
2023/10/04	52	1187.12	43.1	1196.41	1235.00	8.9	948	0.94%
2023/10/03	47.1	1159.05	3	1155.05	1165.00	44	924	4.76%
2023/10/02	33.1	1136.55	94.5	1133.02	1135.00	-61.4	912	-6.72%
2023/09/28	16.3	1168.74	24	1165.01	1155.00	-7.7	899	-0.85%
2023/09/27	11.2	1156.85	7	1152.86	1170.00	4.2	898	0.47%
2023/09/26	5	1174.96	12.4	1180.69	1160.00	-7.4	898	-0.83%
2023/09/25	12.1	1205.31	1.1	1182.80	1200.00	11	892	1.23%
2023/09/22	6	1151.44	8	1136.97	1185.00	-2	878	-0.23%
2023/09/21	15.5	1118.89	32.2	1127.30	1115.00	-16.7	861	-1.94%
2023/09/20	31.6	1203.88	14.3	1207.64	1165.00	17.3	851	2.03%
2023/09/19	22.2	1248.11	25.2	1249.91	1235.00	-3	851	-0.35%
2023/09/18	31.2	1263.90	26.7	1241.83	1265.00	4.5	834	0.53%
2023/09/15	99.7	1205.03	26.8	1208.79	1200.00	72.9	801	9.09%
2023/09/14	19.6	1098.92	8.6	1101.13	1105.00	11	770	1.42%
2023/09/13	46.7	1042.22	3.3	1044.82	1045.00	43.4	757	5.73%
2023/09/12	6.1	1006.65	2	1007.00	1005.00	4.1	751	0.54%
2023/09/11	1	1034.95	5.1	1020.99	1005.00	-4.1	758	-0.53%
2023/09/08	61.2	1039.82	7	1025.73	1035.00	54.2	756	7.16%
2023/09/07	13.2	1027.39	5	1033.01	1030.00	8.1	760	1.07%
2023/09/06	27	1039.82	1	1039.98	1025.00	26	755	3.44%
2023/09/05	4	1031.25	4.2	1023.04	1030.00	-0.2	753	-0.03%
2023/09/04	2.1	984.56	2	975.50	984.00	0.1	743	0.01%
2023/09/01	5.1	991.92	1.5	997.37	981.00	3.6	747	0.48%
2023/08/31	4.2	979.42	4	978.50	983.00	0.2	743	0.02%
2023/08/30	19	969.69	4.2	985.99	965.00	14.8	738	2.01%
2023/08/29	33.1	973.47	3.2	970.97	968.00	29.9	731	4.09%
2023/08/28	6.1	930.17	23	924.52	934.00	-16.9	713	-2.37%
2023/08/25	0.1	882.83	9.6	879.42	870.00	-9.5	715	-1.32%
2023/08/24	1.1	920.03	18	916.79	918.00	-16.9	736	-2.30%
2023/08/23	7	892.71	1	901.92	892.00	6	746	0.80%
2023/08/22	0	895.00	0	902.00	896.00	0	755	0.00%
2023/08/21	0	905.00	0	0.00	905.00	0	765	0.00%
2023/08/18	1	903.00	3.1	901.65	900.00	-2.1	772	-0.27%
2023/08/17	19.1	896.21	13	889.02	902.00	6.1	789	0.77%
2023/08/16	4	874.98	1	878.90	878.00	3	796	0.38%
2023/08/15	0	866.67	4	855.02	872.00	-4	809	-0.49%
2023/08/14	6.3	844.47	2	842.51	850.00	4.3	819	0.52%
2023/08/11	1.1	849.06	49	851.05	848.00	-47.9	834	-5.74%
2023/08/10	14.3	879.33	76.6	882.55	863.00	-62.3	835	-7.46%
2023/08/09	0	951.77	3	950.00	954.00	-3	832	-0.36%
2023/08/08	4.1	951.71	5.4	956.08	942.00	-1.3	863	-0.15%
2023/08/07	1	969.02	2	972.50	977.00	-1	871	-0.11%
2023/08/04	4	950.99	3	971.26	975.00	1	875	0.11%
2023/08/02	1	955.10	2	961.53	953.00	-1	874	-0.11%
2023/08/01	6.2	967.62	8	970.00	957.00	-1.8	870	-0.21%
2023/07/31	7.1	988.85	0	986.00	983.00	7.1	878	0.81%
2023/07/28	19.1	969.11	1	976.58	995.00	18.1	875	2.06%
2023/07/27	1.1	968.38	2.1	970.15	965.00	-1.1	873	-0.12%
2023/07/26	2.2	950.82	15.5	947.84	930.00	-13.3	870	-1.53%
2023/07/25	3	1004.97	2	1005.99	990.00	1	859	0.12%
2023/07/24	7.3	946.60	6.2	948.34	945.00	1	853	0.12%
2023/07/21	7.1	978.98	4.1	969.39	967.00	2.9	852	0.34%
2023/07/20	5.1	990.71	12.4	1021.03	985.00	-7.3	850	-0.86%
2023/07/19	15.6	1063.38	21	1067.61	1035.00	-5.4	843	-0.64%
2023/07/18	6.1	1014.96	0.1	1008.64	1005.00	6	834	0.72%
2023/07/17	7	991.71	0	991.40	995.00	7	835	0.84%
2023/07/14	7.2	1004.18	2	1000.00	1005.00	5.2	841	0.61%
2023/07/13	31.1	984.17	10.1	987.93	975.00	21.1	840	2.51%
2023/07/12	7	1004.59	22	1008.77	998.00	-15	832	-1.80%
2023/07/11	25.1	1051.38	38	1070.79	1030.00	-12.9	830	-1.55%
2023/07/10	9	1083.31	2.1	1098.87	1060.00	6.9	830	0.83%
2023/07/07	5	1047.00	6.6	1051.88	1065.00	-1.6	836	-0.19%
2023/07/06	14.1	1076.40	0.4	1070.65	1075.00	13.7	854	1.60%
2023/07/05	46	1075.11	1	1060.86	1070.00	45	865	5.19%
2023/07/04	3	1069.97	2.4	1068.42	1070.00	0.6	871	0.07%
2023/07/03	9.2	1066.07	4	1058.76	1055.00	5.1	891	0.58%
2023/06/30	41	1052.32	4.1	1055.13	1055.00	36.9	892	4.13%
2023/06/29	2.1	1054.48	2.6	1045.11	1045.00	-0.5	900	-0.05%
2023/06/28	9.1	1031.69	24.4	1025.93	1025.00	-15.4	903	-1.70%
2023/06/27	21.1	1030.84	21	1034.07	1020.00	0.1	901	0.01%
2023/06/26	2.1	1107.22	5	1099.99	1090.00	-2.9	885	-0.33%
2023/06/21	2.1	1164.30	25	1140.00	1135.00	-23	887	-2.59%
2023/06/20	4.1	1157.68	36	1155.14	1170.00	-32	892	-3.58%
2023/06/19	7	1190.72	12	1195.00	1180.00	-5	898	-0.55%
2023/06/16	18	1225.28	2	1227.48	1215.00	16	909	1.76%
2023/06/15	3	1230.19	36.1	1240.81	1230.00	-33.1	923	-3.58%
2023/06/14	10	1239.51	6.1	1226.74	1245.00	3.9	954	0.41%
2023/06/13	22.1	1203.61	5	1203.84	1225.00	17	974	1.75%
2023/06/12	10	1141.02	1	1125.08	1150.00	9	982	0.92%
2023/06/09	2	1130.23	0.3	1130.00	1125.00	1.8	997	0.18%
2023/06/08	0.1	1150.76	2.7	1149.62	1140.00	-2.6	1,022	-0.25%
2023/06/07	1.2	1189.29	0	1190.00	1185.00	1.2	1,066	0.11%
2023/06/06	3	1164.92	17	1154.12	1170.00	-14	1,093	-1.28%
2023/06/05	1.1	1162.21	9.7	1165.11	1160.00	-8.6	1,097	-0.78%
2023/06/02	7.1	1184.95	3.1	1168.54	1180.00	4	1,097	0.36%
2023/06/01	2	1167.37	3	1158.33	1155.00	-1	1,098	-0.09%
2023/05/31	15.2	1155.66	0	0.00	1175.00	15.2	1,103	1.38%
2023/05/30	2.2	1194.26	3	1188.40	1170.00	-0.8	1,091	-0.07%
2023/05/29	4	1305.00	6	1300.00	1300.00	-2	1,073	-0.19%
2023/05/26	1	1245.00	6	1248.32	1245.00	-5	1,071	-0.47%
2023/05/25	3.1	1256.18	2.2	1237.04	1225.00	0.9	1,088	0.08%
2023/05/24	4	1254.86	7	1252.07	1245.00	-3	1,092	-0.27%
2023/05/23	15.1	1281.04	2.2	1285.91	1280.00	12.9	1,112	1.16%
2023/05/22	22.3	1236.58	0.1	1244.56	1250.00	22.2	1,107	2.01%
2023/05/19	36.4	1225.93	6	1229.95	1230.00	30.3	1,100	2.76%
2023/05/18	18	1196.10	19.1	1204.49	1180.00	-1	1,090	-0.09%
2023/05/17	8.8	1188.21	5.1	1178.22	1175.00	3.7	1,080	0.35%
2023/05/16	149.9	1209.99	10.1	1201.09	1200.00	139.8	1,071	13.04%	大買/鉅額交易
2023/05/15	26.2	1171.33	2.1	1165.12	1160.00	24.2	1,068	2.26%
2023/05/12	59.2	1143.67	9	1152.78	1170.00	50.2	1,063	4.72%
2023/05/11	4.2	1105.25	5	1105.00	1110.00	-0.8	1,039	-0.08%
2023/05/10	5.1	1077.15	2.1	1080.00	1080.00	3	1,047	0.29%
2023/05/09	0.2	1108.95	0	0.00	1110.00	0.2	1,049	0.02%
2023/05/08	1	1160.00	5	1148.00	1125.00	-4	1,054	-0.38%
2023/05/05	2.1	1134.34	2	1132.50	1140.00	0.1	1,065	0.01%
2023/05/03	6	1114.17	21	1114.52	1110.00	-15	1,091	-1.37%
2023/05/02	9	1163.36	1	1160.05	1155.00	8	1,105	0.73%
2023/04/28	9	1133.88	1	1135.00	1135.00	8	1,110	0.72%
2023/04/27	4.1	1092.28	7	1113.59	1110.00	-2.9	1,109	-0.26%
2023/04/26	3.2	1104.48	24	1103.55	1120.00	-20.8	1,114	-1.86%
2023/04/25	7	1117.22	5.5	1121.00	1115.00	1.5	1,114	0.14%
2023/04/24	0	1167.50	2	1167.50	1190.00	-2	1,119	-0.18%
2023/04/21	8.3	1174.18	13.1	1199.52	1170.00	-4.7	1,126	-0.42%
2023/04/20	5.5	1243.64	6	1236.67	1225.00	-0.5	1,124	-0.04%
2023/04/19	7.1	1242.27	3	1256.66	1240.00	4.1	1,145	0.36%
2023/04/18	0	1265.83	3	1279.97	1270.00	-3	1,148	-0.26%
2023/04/17	37.3	1287.74	1	1270.20	1270.00	36.3	1,156	3.13%
2023/04/14	3	1331.67	4	1310.06	1335.00	-1	1,169	-0.09%
2023/04/13	18	1281.67	15	1294.96	1275.00	3	1,164	0.26%
2023/04/12	8.1	1312.18	18	1295.83	1310.00	-9.9	1,157	-0.85%
2023/04/11	63	1315.71	15.3	1312.06	1330.00	47.7	1,148	4.15%
2023/04/10	55	1211.46	27.1	1205.96	1210.00	27.9	1,136	2.46%
2023/04/07	8.1	1164.98	20.5	1149.67	1175.00	-12.5	1,125	-1.11%
2023/04/06	48.2	1100.95	11	1108.15	1125.00	37.2	1,113	3.34%
2023/03/31	3	1151.55	8	1145.63	1145.00	-5	1,092	-0.45%
2023/03/30	7	1153.57	79	1150.13	1145.00	-72	1,095	-6.57%
2023/03/29	12.1	1120.82	28	1108.39	1125.00	-15.9	1,097	-1.45%
2023/03/28	5	1174.79	17	1169.12	1155.00	-12	1,094	-1.09%
2023/03/27	4	1197.50	3	1198.33	1190.00	1	1,089	0.09%
2023/03/24	5	1220.91	7.2	1230.69	1210.00	-2.2	1,098	-0.20%
2023/03/23	8	1204.38	3	1210.07	1205.00	5	1,093	0.45%
2023/03/22	5.1	1197.85	15	1186.33	1195.00	-9.9	1,091	-0.90%
2023/03/21	8.1	1219.30	6	1226.66	1190.00	2.1	1,084	0.19%
2023/03/20	5	1259.97	5	1253.96	1260.00	0	1,071	0.00%
2023/03/17	23	1239.57	6.2	1215.86	1265.00	16.8	1,060	1.59%
2023/03/16	8	1150.64	11.1	1133.56	1165.00	-3.1	1,025	-0.30%
2023/03/15	30	1097.00	8	1126.88	1095.00	22	1,011	2.18%
2023/03/14	6.1	1101.63	1.1	1099.61	1090.00	5	1,014	0.50%
2023/03/13	114.1	1070.30	10	1074.51	1095.00	104	1,015	10.25%	大買/鉅額交易
2023/03/10	61.1	1096.12	19	1098.13	1095.00	42.1	1,009	4.17%
2023/03/09	9.4	1038.73	11	1038.19	1045.00	-1.6	996	-0.16%
2023/03/08	0.1	943.87	0	952.00	951.00	0.1	1,012	0.01%
2023/03/07	3	960.30	1	965.78	961.00	2	1,016	0.20%
2023/03/06	1	952.19	16.2	955.32	955.00	-15.1	1,022	-1.48%
2023/03/03	12	967.86	10	964.50	954.00	2	1,032	0.20%
2023/03/02	2	999.88	4.3	989.30	980.00	-2.3	1,033	-0.22%
2023/03/01	8	994.25	3.4	977.78	996.00	4.6	1,041	0.45%
2023/02/24	5.1	1001.62	9	1001.89	991.00	-3.9	1,045	-0.38%
2023/02/23	14.1	1014.38	45.1	1001.58	1015.00	-31.1	1,046	-2.97%
2023/02/22	46.1	979.86	14	979.43	972.00	32.1	1,064	3.01%
2023/02/21	15	991.07	16	979.26	1005.00	-1	1,074	-0.09%
2023/02/20	6	941.02	4.1	947.13	950.00	2	1,068	0.18%
2023/02/17	27	903.74	0	0.00	903.00	27	1,100	2.45%
2023/02/16	19	916.74	6	920.00	920.00	13	1,128	1.16%
2023/02/15	101.1	892.70	1	884.01	892.00	100.1	1,161	8.62%	大買/
2023/02/14	3	911.66	0.1	904.33	892.00	3	1,195	0.25%
2023/02/13	2	914.03	35	921.09	902.00	-33	1,204	-2.74%
2023/02/10	2	966.57	5	959.82	948.00	-3	1,213	-0.25%
2023/02/09	1	1004.85	2.6	988.39	994.00	-1.5	1,212	-0.13%
2023/02/08	4	979.75	6.4	991.74	1010.00	-2.4	1,210	-0.20%
2023/02/07	1.1	948.46	2.1	941.59	949.00	-1	1,200	-0.08%
2023/02/06	8	924.00	24.2	930.24	917.00	-16.2	1,204	-1.34%
2023/02/03	68	961.87	6.1	957.68	964.00	62	1,202	5.15%
2023/02/02	7.1	942.68	12	936.09	961.00	-4.9	1,193	-0.41%
2023/02/01	7	904.43	14.2	902.47	908.00	-7.2	1,188	-0.60%
2023/01/31	26.3	881.88	7	883.00	893.00	19.3	1,185	1.63%
2023/01/30	182	886.47	0.1	867.28	888.00	181.9	1,176	15.46%	大買/鉅額交易
2023/01/17	1	805.00	13	804.54	808.00	-12	1,174	-1.02%
2023/01/16	15	803.67	8	804.00	810.00	7	1,175	0.60%
2023/01/13	2.1	777.01	7	792.99	777.00	-4.9	1,169	-0.42%
2023/01/12	22.1	811.97	11.1	798.09	792.00	11	1,166	0.94%
2023/01/11	45	797.69	3.2	799.87	805.00	41.9	1,157	3.62%
2023/01/10	3	795.33	11	780.36	799.00	-8	1,157	-0.69%
2023/01/09	3.1	796.39	9.2	795.19	785.00	-6.2	1,149	-0.53%
2023/01/06	61	765.02	0.1	754.27	771.00	60.9	1,136	5.36%
2023/01/05	8.3	761.73	9	753.67	754.00	-0.7	1,130	-0.06%
2023/01/04	0.1	750.46	5	755.39	750.00	-4.9	1,122	-0.43%
2023/01/03	3	692.36	2	674.50	714.00	1	1,104	0.09%
2022/12/30	4	679.25	0	691.00	670.00	4	1,110	0.36%
2022/12/29	0	686.36	0	0.00	681.00	0	1,115	0.00%
2022/12/28	6.1	688.25	2	699.50	687.00	4.1	1,135	0.36%
2022/12/27	1	721.00	1	719.00	718.00	0	1,140	0.00%
2022/12/26	1	712.00	1	707.05	707.00	0	1,146	0.00%
2022/12/23	15	714.40	0	0.00	717.00	15	1,150	1.30%
2022/12/22	0	0.00	0	719.60	716.00	0	1,149	0.00%
2022/12/21	6	697.50	4.1	707.78	704.00	2	1,150	0.17%
2022/12/20	13	699.24	3	689.73	683.00	10	1,144	0.87%
2022/12/19	3	710.68	4	713.00	707.00	-1	1,148	-0.09%
2022/12/16	9	704.97	1	719.99	717.00	8	1,159	0.69%
2022/12/15	2	718.96	2	713.00	711.00	0	1,157	0.00%
2022/12/14	3	720.67	1	717.99	723.00	2	1,159	0.17%
2022/12/13	1	705.89	1	703.00	701.00	0	1,170	0.00%
2022/12/12	2	700.48	3	692.67	711.00	-1	1,170	-0.08%
2022/12/09	6	713.50	6.4	712.47	713.00	-0.4	1,167	-0.04%
2022/12/08	0.4	712.75	0.9	702.88	704.00	-0.6	1,163	-0.05%
2022/12/07	5	719.77	27	712.63	706.00	-22	1,162	-1.89%
2022/12/06	24.1	744.64	5.1	747.54	733.00	19	1,152	1.65%
2022/12/05	14.1	777.63	5	781.41	773.00	9.1	1,129	0.81%
2022/12/02	3.1	788.78	8	785.13	785.00	-4.9	1,115	-0.44%
2022/12/01	13	779.46	3.2	777.90	770.00	9.8	1,099	0.89%
2022/11/30	6	743.86	16	742.25	741.00	-10	1,067	-0.93%
2022/11/29	2	739.50	3	743.00	739.00	-1	1,026	-0.10%
2022/11/28	4	747.50	5	750.20	747.00	-1	1,019	-0.10%
2022/11/25	2	754.00	2	752.00	751.00	0	1,018	0.00%
2022/11/24	1.1	736.43	2.1	742.15	749.00	-1.1	1,010	-0.10%
2022/11/23	7.1	731.08	5	727.98	719.00	2.1	1,016	0.21%
2022/11/22	3	727.00	2	734.06	732.00	1	1,012	0.10%
2022/11/21	6	746.97	23.5	745.41	738.00	-17.5	1,014	-1.72%
2022/11/18	66	752.11	21.2	752.10	741.00	44.8	1,002	4.47%
2022/11/17	20	738.60	27	741.56	734.00	-7	961	-0.72%
2022/11/16	31	729.00	1.2	728.76	738.00	29.8	937	3.18%
2022/11/15	19.1	728.75	5.1	729.42	732.00	13.9	919	1.51%
2022/11/14	46.3	696.90	5	674.02	713.00	41.3	880	4.69%
2022/11/11	13	640.84	33.1	642.15	649.00	-20.1	855	-2.35%
2022/11/10	32.1	614.52	20.1	612.85	601.00	12	827	1.46%
2022/11/09	3.1	654.19	5	656.19	660.00	-1.9	807	-0.24%
2022/11/08	7	662.43	15	657.67	625.00	-8	809	-0.99%
2022/11/07	9	620.90	3.1	623.07	621.00	6	807	0.74%
2022/11/04	1	589.00	4	596.00	599.00	-3	805	-0.37%
2022/11/03	3	600.33	28.1	598.48	602.00	-25.1	814	-3.08%
2022/11/02	19.8	601.01	7	596.29	610.00	12.8	817	1.56%
2022/11/01	0	587.76	0	0.00	581.00	0	806	0.00%
2022/10/31	4.1	587.26	8	585.25	582.00	-3.9	803	-0.49%
2022/10/28	2	593.94	7	581.14	588.00	-5	799	-0.62%
2022/10/27	3	580.11	8	582.75	597.00	-5	785	-0.63%
2022/10/26	12.1	554.38	7	553.14	547.00	5.1	766	0.66%
2022/10/25	4	569.76	1	562.94	555.00	3	758	0.40%
2022/10/24	0	0.00	9	606.89	596.00	-9	755	-1.19%
2022/10/21	5	588.40	5	609.17	579.00	0	758	0.00%
2022/10/20	1	610.00	20.3	606.60	610.00	-19.3	754	-2.56%
2022/10/19	11	623.91	9	625.67	616.00	2	750	0.27%
2022/10/18	5.1	623.98	17	627.06	622.00	-11.9	738	-1.62%
2022/10/17	8	614.90	8.1	625.78	633.00	-0.1	729	-0.01%
2022/10/14	18	649.67	7	650.72	639.00	11	726	1.51%
2022/10/13	4	628.25	7	640.71	626.00	-3	722	-0.42%
2022/10/12	2	640.00	0	649.21	645.00	2	717	0.27%
2022/10/11	9	654.68	1.2	667.07	652.00	7.8	715	1.09%
2022/10/07	1	718.95	26	722.73	713.00	-25	715	-3.49%
2022/10/06	1	737.00	5	732.02	737.00	-4	709	-0.57%
2022/10/05	9	733.22	33	737.69	736.00	-24	721	-3.33%
2022/10/04	9	723.00	9	713.75	704.00	0	716	-0.01%
2022/10/03	10	662.00	0	671.00	665.00	10	710	1.41%
2022/09/30	2	658.00	3	634.33	664.00	-1	709	-0.14%
2022/09/29	3.1	661.24	0	652.00	646.00	3.1	709	0.43%
2022/09/28	5.1	649.65	3	660.00	641.00	2.1	710	0.29%
2022/09/27	4.1	679.32	11	679.09	678.00	-6.9	709	-0.98%
2022/09/26	6	680.66	17	684.94	670.00	-11	708	-1.55%
2022/09/23	7	719.52	14.1	712.40	706.00	-7.1	706	-1.00%
2022/09/22	4	744.73	0.4	745.41	748.00	3.6	695	0.52%
2022/09/21	6	755.66	13	757.17	752.00	-7	692	-1.02%
2022/09/20	10.1	766.02	0	0.00	757.00	10.1	696	1.45%
2022/09/19	3	793.68	12	791.33	795.00	-9	691	-1.30%
2022/09/16	4	811.28	4.1	813.51	805.00	-0.1	701	-0.01%
2022/09/15	7	829.15	2	831.05	821.00	5	706	0.71%
2022/09/14	13	825.38	15.1	818.98	833.00	-2.1	716	-0.29%
2022/09/13	2.1	858.93	4	864.50	859.00	-1.9	715	-0.27%
2022/09/12	1.2	850.69	6	855.16	851.00	-4.8	718	-0.66%
2022/09/08	0	832.25	1	837.00	835.00	-1	725	-0.14%
2022/09/07	0	812.67	35	830.77	817.00	-35	724	-4.83%
2022/09/06	4	831.60	4	837.50	831.00	0	719	0.00%
2022/09/05	8	842.63	1	843.00	840.00	7	728	0.97%
2022/09/02	12	878.51	1	881.18	872.00	11	726	1.51%
2022/09/01	6.1	907.22	35.5	899.71	890.00	-29.4	725	-4.06%
2022/08/31	0	939.00	0	937.96	935.00	0	721	0.00%
2022/08/30	26.1	929.61	36.1	922.05	918.00	-10	724	-1.39%
2022/08/29	4	962.47	0.1	958.06	962.00	4	712	0.56%
2022/08/26	27.1	1002.92	12	992.69	990.00	15.1	712	2.12%
2022/08/25	0.2	969.81	1	967.00	960.00	-0.8	706	-0.11%
2022/08/24	1	970.00	18	972.83	960.00	-17	715	-2.38%
2022/08/23	13	964.69	10.2	966.99	967.00	2.9	723	0.39%
2022/08/22	11	993.51	7	987.15	972.00	4	731	0.55%
2022/08/19	2	1000.50	0	994.86	1000.00	2	732	0.27%
2022/08/18	12	975.33	3.1	976.60	978.00	8.9	732	1.21%
2022/08/17	13	976.08	2	972.00	983.00	11	730	1.51%
2022/08/16	7	990.86	7	986.43	980.00	0	728	0.00%
2022/08/15	36.1	957.32	28	973.43	977.00	8.1	720	1.12%
2022/08/12	16	912.75	1	911.00	913.00	15	705	2.13%
2022/08/11	2	918.00	1	930.00	909.00	1	691	0.14%
2022/08/10	13	936.12	25	921.92	908.00	-12	698	-1.72%
2022/08/09	3.1	953.06	1	951.00	971.00	2.1	692	0.30%
2022/08/08	6	976.16	6	960.83	977.00	0	692	0.00%
2022/08/05	2.2	966.07	1	984.00	961.00	1.2	714	0.17%
2022/08/04	3	950.67	2.2	959.94	967.00	0.8	726	0.11%
2022/08/03	22.1	968.87	2	975.50	963.00	20.1	728	2.76%
2022/08/02	4	972.00	4	974.00	971.00	0	739	0.00%
2022/08/01	7	984.57	13.1	986.52	993.00	-6.1	749	-0.81%
2022/07/29	4	1004.46	24	986.32	973.00	-20	757	-2.64%
2022/07/28	9.1	1012.26	17	1016.21	994.00	-7.9	767	-1.03%
2022/07/27	3.4	1024.18	3.1	1028.22	1030.00	0.3	772	0.04%
2022/07/26	6.1	1047.46	107	1027.24	1025.00	-100.9	770	-13.09%	大賣/
2022/07/25	2.1	1065.25	38.1	1065.80	1065.00	-36	774	-4.64%
2022/07/22	10.1	1095.44	14.1	1094.38	1095.00	-4	787	-0.51%
2022/07/21	22	1111.82	19.2	1091.67	1120.00	2.9	797	0.36%
2022/07/20	24	1076.25	7.1	1076.46	1070.00	16.9	802	2.11%
2022/07/19	4	1048.83	9.1	1041.76	1040.00	-5	806	-0.62%
2022/07/18	6.1	1051.64	3.2	1049.96	1070.00	2.8	810	0.35%
2022/07/15	31	1021.03	4	1000.56	1030.00	27	808	3.34%
2022/07/14	33	988.18	7.3	974.91	1015.00	25.7	804	3.20%
2022/07/13	6	977.18	12.1	983.46	993.00	-6.1	796	-0.77%
2022/07/12	21	928.95	176.4	926.57	911.00	-155.4	781	-19.88%	大賣/鉅額交易
2022/07/11	23.1	1012.86	32.5	1004.85	995.00	-9.4	774	-1.22%
2022/07/08	40	1065.75	4.1	1043.69	1055.00	35.9	774	4.64%
2022/07/07	8.1	1020.93	10	1018.50	1040.00	-1.9	783	-0.24%
2022/07/06	6	1039.99	1.1	1005.72	985.00	4.9	780	0.62%
2022/07/05	3.1	1052.94	9.1	1043.83	1045.00	-5.9	780	-0.76%
2022/07/04	19.1	1051.30	3	1046.67	1045.00	16.1	774	2.07%
2022/07/01	2	1050.84	6.1	1060.79	1035.00	-4	766	-0.53%
2022/06/30	15	1141.00	8	1123.75	1115.00	7	758	0.92%
2022/06/29	4.2	1150.35	3	1155.00	1145.00	1.2	758	0.16%
2022/06/28	29	1178.28	19	1173.42	1195.00	10	751	1.33%
2022/06/27	2	1237.50	49	1228.47	1205.00	-47	750	-6.27%
2022/06/24	18.5	1196.53	32	1191.88	1200.00	-13.5	742	-1.82%
2022/06/23	20.2	1137.71	19	1130.53	1125.00	1.2	731	0.16%
2022/06/22	7	1131.46	34.5	1154.63	1125.00	-27.5	734	-3.74%
2022/06/21	22.1	1215.96	18	1215.00	1230.00	4.1	719	0.56%
2022/06/20	4	1210.00	22.3	1229.21	1200.00	-18.3	718	-2.54%
2022/06/17	1	1249.95	19.2	1248.76	1265.00	-18.2	712	-2.55%
2022/06/16	5	1318.00	20	1334.75	1285.00	-15	703	-2.13%
2022/06/15	5	1323.00	6	1329.16	1320.00	-1	702	-0.14%
2022/06/14	5	1307.00	5	1299.00	1300.00	0	711	0.00%
2022/06/13	0	0.00	11	1334.55	1350.00	-11	704	-1.57%
2022/06/10	16	1399.69	2	1402.50	1385.00	14	702	1.99%
2022/06/09	4	1441.25	16	1440.94	1435.00	-12	700	-1.71%
2022/06/08	14	1434.65	2	1447.50	1435.00	12	703	1.71%
2022/06/07	2	1395.00	3	1406.68	1405.00	-1	699	-0.14%
2022/06/06	1	1390.00	3.3	1362.91	1380.00	-2.3	696	-0.33%
2022/06/02	4	1380.01	13	1385.38	1385.00	-9	692	-1.30%
2022/06/01	10	1364.99	10.1	1381.83	1365.00	0	691	-0.01%
2022/05/31	5.1	1334.38	4	1327.50	1370.00	1.1	686	0.16%
2022/05/30	2.3	1350.61	11	1310.92	1310.00	-8.7	686	-1.27%
2022/05/27	5.1	1314.13	6	1311.67	1300.00	-0.9	680	-0.13%
2022/05/26	103.1	1288.55	2	1295.00	1280.00	101.1	681	14.83%	大買/鉅額交易
2022/05/25	2	1295.02	2.1	1300.49	1285.00	0	678	-0.01%
2022/05/24	2	1305.00	8	1319.38	1280.00	-6	675	-0.89%
2022/05/23	2	1365.00	0.1	1340.00	1320.00	1.9	668	0.29%
2022/05/20	1	1405.24	4	1425.00	1405.00	-3	662	-0.45%
2022/05/19	13.1	1397.34	5	1371.02	1405.00	8.1	656	1.23%
2022/05/18	33	1397.27	18	1386.11	1405.00	15	651	2.30%
2022/05/17	1	1340.00	3	1349.99	1350.00	-2	643	-0.31%
2022/05/16	3	1285.00	7.4	1293.11	1300.00	-4.4	645	-0.68%
2022/05/13	4	1279.74	10	1263.03	1245.00	-6	642	-0.93%
2022/05/12	10	1335.43	4	1337.50	1355.00	6	629	0.96%
2022/05/11	0	0.00	1	1355.00	1375.00	-1	644	-0.16%
2022/05/10	3.2	1319.73	27	1245.56	1360.00	-23.8	648	-3.68%
2022/05/09	9	1301.10	6	1285.02	1300.00	3	645	0.47%
2022/05/06	4	1325.05	18.1	1328.08	1360.00	-14.1	635	-2.22%
2022/05/05	7	1433.39	11	1436.03	1395.00	-4	624	-0.64%
2022/05/04	2	1504.92	270	1422.80	1420.00	-268	608	-44.04%	大賣/鉅額交易
2022/05/03	0	0.00	3	1433.33	1440.00	-3	598	-0.50%
2022/04/29	2	1444.94	3.1	1417.89	1425.00	-1.1	600	-0.18%
2022/04/28	11.8	1337.97	17	1386.18	1400.00	-5.2	599	-0.87%
2022/04/27	17.2	1318.75	12	1322.50	1350.00	5.2	598	0.86%
2022/04/26	55.1	1428.91	13.1	1428.50	1400.00	42	586	7.16%
2022/04/25	5	1463.97	26.6	1452.22	1450.00	-21.6	576	-3.75%
2022/04/22	31	1555.48	1.1	1584.94	1550.00	29.9	564	5.29%
2022/04/21	84	1589.46	10	1600.00	1620.00	74	565	13.10%
2022/04/20	20	1584.01	1	1590.00	1580.00	19	561	3.39%
2022/04/19	8	1553.74	2	1550.08	1565.00	6	558	1.07%
2022/04/18	6.1	1504.43	3	1503.33	1520.00	3.1	560	0.55%
2022/04/15	5.1	1514.03	8	1514.38	1480.00	-2.9	560	-0.52%
2022/04/14	0	1612.14	0	1620.00	1605.00	0	553	0.00%
2022/04/13	16.1	1628.11	12	1664.17	1685.00	4.1	550	0.75%
2022/04/12	19	1698.94	13	1701.54	1710.00	6	549	1.09%
2022/04/11	2	1742.42	2	1735.00	1685.00	0	550	0.00%
2022/04/08	0	1750.00	4.1	1757.65	1745.00	-4	549	-0.74%
2022/04/07	2	1807.50	1	1855.00	1800.00	1	548	0.18%
2022/03/31	0	1995.00	2	1985.02	1945.00	-2	554	-0.36%
2022/03/30	10	2027.50	7	2001.45	2000.00	3	561	0.53%
2022/03/29	0	1885.00	35	1918.71	1935.00	-35	548	-6.38%
2022/03/28	24	1878.12	6	1891.67	1870.00	18	546	3.30%
2022/03/25	18	1958.33	1.5	1963.00	1945.00	16.5	545	3.04%
2022/03/24	2	1874.91	5	1873.00	1880.00	-3	540	-0.55%
2022/03/23	3.1	1871.24	5	1887.00	1905.00	-1.9	543	-0.34%
2022/03/22	1.1	1847.53	0	0.00	1850.00	1.1	543	0.20%
2022/03/21	0	0.00	1	1830.00	1830.00	-1	543	-0.18%
2022/03/18	0	1825.00	2	1844.93	1845.00	-2	550	-0.36%
2022/03/17	8	1878.13	2.3	1884.13	1845.00	5.7	554	1.03%
2022/03/16	4.2	1794.64	4	1792.49	1800.00	0.1	547	0.02%
2022/03/15	5	1728.00	4	1721.18	1735.00	1	550	0.17%
2022/03/14	1	1790.00	10.1	1772.11	1805.00	-9.1	557	-1.62%
2022/03/11	3	1800.00	36	1789.86	1780.00	-33	568	-5.80%
2022/03/10	3.4	1766.12	0	1780.00	1760.00	3.4	561	0.60%
2022/03/09	15.1	1698.32	4	1695.00	1690.00	11.1	557	1.98%
2022/03/08	2.2	1651.54	2.1	1638.17	1630.00	0.1	560	0.02%
2022/03/07	6	1671.07	3.1	1667.12	1655.00	2.9	566	0.52%
2022/03/04	2.3	1818.62	0	1845.00	1780.00	2.3	573	0.41%
2022/03/03	27	1880.19	8.4	1866.02	1900.00	18.6	569	3.26%
2022/03/02	2.2	1766.16	6	1803.33	1820.00	-3.9	564	-0.68%
2022/03/01	13.9	1814.45	3	1821.67	1760.00	10.9	569	1.91%
2022/02/25	50	1726.70	0.1	1733.08	1700.00	49.9	577	8.65%
2022/02/24	0.1	1702.64	0	1720.00	1710.00	0	584	0.00%
2022/02/23	0.1	1742.92	7.1	1735.52	1750.00	-7	590	-1.18%
2022/02/22	2	1742.67	12.4	1750.65	1710.00	-10.3	607	-1.70%
2022/02/21	2	1810.00	1	1834.63	1800.00	1	609	0.16%
2022/02/18	0.1	1821.49	0.4	1825.00	1835.00	-0.3	617	-0.06%
2022/02/17	2.2	1815.74	1	1800.00	1795.00	1.2	622	0.19%
2022/02/16	2.6	1804.42	7	1847.13	1795.00	-4.4	629	-0.70%
2022/02/15	18.4	1846.63	4	1822.47	1810.00	14.4	625	2.30%
2022/02/14	21	1750.00	0	0.00	1795.00	21	634	3.31%
2022/02/11	24.3	1788.03	180	1774.36	1780.00	-155.7	639	-24.34%	大賣/鉅額交易
2022/02/10	6.1	1692.71	2	1710.00	1700.00	4.1	624	0.65%
2022/02/09	37	1632.30	0	0.00	1645.00	37	616	6.01%
2022/02/08	0	1615.00	0	0.00	1610.00	0	616	0.00%
2022/02/07	0	1589.09	1	1570.00	1570.00	-1	616	-0.16%
2022/01/26	6	1592.44	0	0.00	1550.00	6	616	0.98%
2022/01/25	3	1621.64	0	0.00	1625.00	3	621	0.48%
2022/01/21	3	1631.67	6	1598.35	1645.00	-3	627	-0.48%
2022/01/20	20	1616.25	4	1601.25	1585.00	16	628	2.54%
2022/01/19	5	1582.00	5	1557.00	1580.00	0	622	0.00%
2022/01/18	20	1549.00	4	1552.50	1545.00	16	626	2.55%
2022/01/17	0.1	1535.00	1	1520.00	1525.00	-0.9	634	-0.14%
2022/01/14	13	1506.15	0	1550.00	1545.00	13	647	2.00%
2022/01/12	2	1594.99	2	1597.50	1570.00	0	683	0.00%
2022/01/11	8	1560.00	1	1560.00	1560.00	7	702	1.00%
2022/01/10	8	1584.38	9	1552.78	1590.00	-1	703	-0.14%
2022/01/07	1	1545.00	3	1553.33	1555.00	-2	713	-0.28%
2022/01/06	4	1566.28	2	1580.00	1555.00	2	722	0.28%
2022/01/05	1.1	1646.51	9	1607.78	1595.00	-7.9	724	-1.08%
2022/01/04	2.1	1750.49	1	1790.00	1725.00	1.1	730	0.14%
2022/01/03	0	1790.00	0	0.00	1765.00	0	746	0.00%
2021/12/30	1	1810.00	21	1806.19	1820.00	-20	771	-2.59%
2021/12/29	0	1806.88	3	1806.67	1790.00	-3	786	-0.38%
2021/12/28	4	1842.42	12	1828.75	1840.00	-8	792	-1.01%
2021/12/27	0	1810.00	10	1810.00	1810.00	-10	804	-1.25%
2021/12/24	2	1805.00	3	1795.02	1795.00	-1	815	-0.12%
2021/12/23	3	1808.33	2	1807.50	1790.00	1	827	0.12%
2021/12/22	3	1775.06	3	1793.33	1795.00	0	839	0.00%
2021/12/21	2	1765.03	2	1765.00	1765.00	0	851	0.00%
2021/12/20	20	1762.76	0.1	1760.00	1745.00	19.9	864	2.30%
2021/12/17	2.1	1848.66	3	1843.33	1815.00	-0.9	871	-0.10%
2021/12/16	2	1827.50	2.6	1847.40	1875.00	-0.6	880	-0.07%
2021/12/15	5	1813.01	5	1813.00	1805.00	0	884	0.00%
2021/12/14	16	1813.13	1	1829.84	1785.00	15	897	1.67%
2021/12/13	2	1840.00	0	0.00	1885.00	2	905	0.22%
2021/12/10	5	1876.00	5	1872.00	1895.00	0	904	0.00%
2021/12/09	0	1825.00	0	0.00	1865.00	0	913	0.00%
2021/12/08	1	1905.00	3	1896.67	1865.00	-2	918	-0.22%
2021/12/07	6	1890.84	4	1900.02	1900.00	2	922	0.22%
2021/12/06	3	2003.33	9	2006.06	2015.00	-6	921	-0.66%
2021/12/03	3	2005.00	1	2030.00	2000.00	2	929	0.22%
2021/12/02	0	0.00	1	2005.00	2015.00	-1	938	-0.11%
2021/12/01	7	1967.86	6	1971.70	2000.00	1	943	0.10%
2021/11/30	2	1954.98	0	0.00	1945.00	2	951	0.21%
2021/11/29	0	1840.00	2	1835.00	1855.00	-2	962	-0.21%
2021/11/26	16	1795.31	4	1826.25	1850.00	12	975	1.23%
2021/11/25	2	1827.50	2.1	1848.10	1810.00	-0.1	984	-0.01%
2021/11/24	3	1975.00	3.8	1966.52	1915.00	-0.8	984	-0.09%
2021/11/23	3	1940.00	2	1955.00	1955.00	1	970	0.10%
2021/11/22	2	1934.98	3	1940.00	1980.00	-1	966	-0.10%
2021/11/19	6	1887.42	31.1	1899.65	1900.00	-25.1	960	-2.61%
2021/11/18	1	1790.52	4	1805.00	1845.00	-3	949	-0.31%
2021/11/17	8	1803.13	4	1788.71	1810.00	4	945	0.42%
2021/11/16	2	1765.00	2.1	1772.40	1780.00	-0.1	939	-0.01%
2021/11/15	22	1767.27	5.1	1718.91	1755.00	16.9	936	1.80%
2021/11/12	0.1	1664.72	28	1648.75	1660.00	-27.9	935	-2.99%
2021/11/11	1.1	1644.54	1	1635.00	1645.00	0.1	938	0.01%
2021/11/10	9	1778.33	9	1759.45	1785.00	0	926	0.00%
2021/11/09	15	1730.67	19.1	1722.24	1705.00	-4.1	917	-0.45%
2021/11/08	3	1615.00	2	1625.00	1635.00	1	913	0.11%
2021/11/05	1	1663.28	2	1640.00	1605.00	-1	925	-0.10%
2021/11/04	3	1658.33	3	1665.00	1660.00	0	926	0.00%
2021/11/03	2	1655.00	2	1680.00	1640.00	0	937	0.00%
2021/11/02	2	1687.24	2	1712.50	1640.00	0	935	0.00%
2021/11/01	4	1647.50	4	1656.25	1670.00	0	932	0.00%
2021/10/29	3	1673.33	42	1635.83	1625.00	-39	945	-4.13%
2021/10/28	3.1	1671.70	25.1	1663.23	1650.00	-22	952	-2.31%
2021/10/27	5	1666.00	3	1683.33	1690.00	2	951	0.21%
2021/10/26	3	1656.67	4	1675.00	1665.00	-1	959	-0.10%
2021/10/25	0	0.00	23	1632.61	1620.00	-23	980	-2.35%
2021/10/22	7.9	1683.35	80	1680.44	1680.00	-72.1	981	-7.35%
2021/10/21	31	1692.74	38	1691.71	1655.00	-7	972	-0.72%
2021/10/20	110	1723.68	13	1667.72	1750.00	97	961	10.09%	大買/
2021/10/19	10.1	1626.90	11	1630.46	1620.00	-0.9	944	-0.09%
2021/10/18	3	1530.00	4	1538.75	1545.00	-1	928	-0.11%
2021/10/15	5	1548.00	6	1563.33	1515.00	-1	933	-0.11%
2021/10/14	6	1517.50	7	1522.86	1515.00	-1	929	-0.11%
2021/10/13	5	1508.99	37	1490.54	1480.00	-32	926	-3.45%
2021/10/12	6	1489.16	28	1473.57	1525.00	-22	927	-2.37%
2021/10/08	11	1611.36	3	1628.33	1565.00	8	927	0.86%
2021/10/07	2	1562.63	55	1537.46	1565.00	-53	936	-5.66%
2021/10/06	2	1672.44	8	1655.69	1575.00	-6	962	-0.62%
2021/10/05	9	1669.44	3	1683.41	1660.00	6	967	0.62%
2021/10/04	6	1673.32	2.1	1697.05	1690.00	4	960	0.41%
2021/10/01	5	1684.02	4	1688.75	1705.00	1	943	0.11%
2021/09/30	1	1729.88	1	1685.00	1670.00	0	933	0.00%
2021/09/29	49	1743.47	22	1748.18	1735.00	27	915	2.95%
2021/09/28	2	1831.76	3.1	1807.87	1775.00	-1	905	-0.11%
2021/09/27	3.1	1862.88	0	1855.00	1830.00	3	902	0.33%
2021/09/24	4	1908.74	1	1885.00	1875.00	3	889	0.34%
2021/09/23	6	1957.54	5	1996.00	1930.00	1	877	0.12%
2021/09/17	3.1	1980.16	0	0.00	2015.00	3.1	873	0.35%
2021/09/16	1	1980.00	1	1970.00	1960.00	0	859	0.00%
2021/09/15	1	2010.00	1	2070.00	2065.00	0	847	0.00%
2021/09/13	21	2165.45	2	2142.50	2130.00	19	841	2.26%
2021/09/10	6	2321.67	1	2266.04	2365.00	5	830	0.60%
2021/09/09	6	2168.33	1	2215.00	2280.00	5	823	0.61%
2021/09/07	1	2225.00	28	2143.93	2165.00	-27	804	-3.35%
2021/09/06	2	2242.35	2	2205.00	2205.00	0	798	0.00%
2021/09/03	51	2393.24	21	2312.62	2285.00	30	808	3.71%
2021/09/02	66.1	2366.81	3	2304.98	2285.00	63.1	793	7.94%
2021/09/01	148	2242.91	1	2256.71	2260.00	147	772	19.03%	大買/鉅額交易
2021/08/31	1	2085.00	1	2030.54	2075.00	0	762	0.00%
2021/08/30	22	2024.55	0	1995.00	2035.00	22	755	2.91%
2021/08/27	3	1855.00	1	1860.00	1860.00	2	752	0.27%
2021/08/26	21	1858.33	1	1830.00	1830.00	20	758	2.64%
2021/08/25	1	1925.00	1	1955.00	1955.00	0	766	0.00%
2021/08/24	2	1917.51	1	1900.00	1900.00	1	771	0.13%
2021/08/23	2	1882.50	1	1875.00	1875.00	1	777	0.13%
2021/08/20	2	1850.00	2	1854.56	1850.00	0	800	0.00%
2021/08/19	17	1803.52	7	1802.19	1785.00	10	809	1.23%
2021/08/18	8	1808.13	9	1808.90	1830.00	-1	827	-0.12%
2021/08/17	1	1945.00	7	1817.14	1800.00	-6	831	-0.72%
2021/08/16	41	1915.85	19	1903.42	1930.00	22	830	2.65%
2021/08/13	31	1904.19	5	1945.00	1900.00	26	838	3.10%
2021/08/12	4	1892.50	3	1896.67	1975.00	1	847	0.12%
2021/08/11	0	1840.00	0	0.00	1835.00	0	854	0.00%
2021/08/10	5	1926.94	14	1907.82	1895.00	-9	867	-1.04%
2021/08/09	1	2003.59	6	1935.00	1910.00	-5	896	-0.55%
2021/08/06	0	2055.00	0	0.00	2040.00	0	893	0.00%
2021/08/05	1	2065.00	1.1	2074.27	2070.00	-0.1	925	-0.01%
2021/08/04	5	2223.54	3	2166.67	2100.00	2	954	0.21%
2021/08/03	7	2110.03	7	2196.45	2205.00	0	954	0.00%
2021/08/02	3	2011.67	1	2024.87	2005.00	2	941	0.21%
2021/07/30	18.1	2019.24	4	2035.00	1955.00	14.1	938	1.50%
2021/07/29	29	2081.72	14	2086.48	2105.00	15	931	1.61%
2021/07/28	68	1882.87	6.1	1880.66	1915.00	61.9	913	6.78%
2021/07/27	17	1870.29	3	1900.00	1860.00	14	916	1.53%
2021/07/26	13.1	1920.10	4.1	1920.86	1900.00	9	920	0.98%
2021/07/23	2	1857.50	2	1865.00	1880.00	0	953	0.00%
2021/07/22	1	1910.00	1	1924.54	1850.00	0	971	0.00%
2021/07/21	25	1891.60	5	1870.00	1860.00	20	992	2.02%
2021/07/20	92	1879.95	2	1877.50	1860.00	90	1,001	8.99%
2021/07/19	35	1868.00	2	1860.00	1870.00	33	1,004	3.29%
2021/07/16	22	1825.91	2	1789.95	1855.00	20	1,006	1.99%
2021/07/15	40	1842.38	4	1796.66	1785.00	36	1,013	3.55%
2021/07/14	15	1796.67	2	1827.36	1820.00	13	1,006	1.29%
2021/07/13	53	1684.53	11	1714.97	1740.00	42	989	4.24%
2021/07/12	13	1547.69	48	1539.70	1585.00	-35	952	-3.68%
2021/07/09	2	1467.50	2	1485.00	1445.00	0	949	0.00%
2021/07/08	1	1435.00	1	1479.90	1475.00	0	957	0.00%
2021/07/07	1	1440.47	42	1457.86	1440.00	-41	970	-4.22%
2021/07/05	56	1474.38	0.2	1475.00	1465.00	55.8	1,002	5.56%
2021/07/02	100	1464.25	1	1445.03	1450.00	99	1,002	9.88%
2021/07/01	7	1367.86	3	1370.00	1375.00	4	991	0.40%
2021/06/30	0	0.00	2	1350.00	1345.00	-2	990	-0.20%
2021/06/29	4	1360.00	35	1330.57	1330.00	-31	992	-3.12%
2021/06/28	36.1	1343.51	19	1330.00	1350.00	17.1	991	1.73%
2021/06/25	3	1436.67	4	1425.00	1410.00	-1	980	-0.10%
2021/06/24	2	1427.48	1	1435.00	1435.00	1	983	0.10%
2021/06/23	4	1413.75	2.1	1426.43	1405.00	1.9	985	0.19%
2021/06/22	2	1439.94	6	1430.00	1415.00	-4	979	-0.41%
2021/06/21	2.1	1465.71	2.1	1471.67	1450.00	0	979	0.00%
2021/06/17	1	1470.00	1.2	1480.64	1505.00	-0.2	981	-0.02%
2021/06/16	2.1	1505.12	4	1505.00	1500.00	-2	993	-0.20%
2021/06/11	0.3	1512.59	2	1507.62	1500.00	-1.7	998	-0.17%
2021/06/10	0	1440.00	0	0.00	1435.00	0	983	0.00%
2021/06/09	0	1405.00	0	1420.00	1410.00	0	985	0.00%
2021/06/08	4	1435.00	1	1430.00	1410.00	3	990	0.30%
2021/06/07	1	1375.00	2	1395.00	1395.00	-1	1,010	-0.10%
2021/06/04	0	0.00	1	1430.00	1435.00	-1	1,013	-0.10%
2021/06/03	2	1437.50	0	0.00	1430.00	2	1,024	0.20%
2021/06/02	3	1436.61	0.1	1430.00	1395.00	2.9	1,023	0.28%
2021/06/01	0	0.00	1	1519.92	1485.00	-1	1,016	-0.10%
2021/05/31	11	1501.82	5	1495.00	1510.00	6	1,019	0.59%
2021/05/28	28.1	1475.00	5	1470.01	1440.00	23.1	1,011	2.29%
2021/05/27	7	1435.00	2	1437.50	1455.00	5	994	0.50%
2021/05/26	15	1436.67	4	1438.74	1465.00	11	992	1.11%
2021/05/25	1	1395.00	0	1370.00	1355.00	1	987	0.10%
2021/05/24	0	1330.00	3.2	1328.14	1340.00	-3.2	988	-0.32%
2021/05/21	31.1	1275.93	0.1	1279.90	1280.00	31	1,004	3.09%
2021/05/20	1	1285.00	1.1	1259.53	1245.00	-0.1	1,006	-0.01%
2021/05/19	4	1221.25	1	1235.39	1225.00	3	1,012	0.29%
2021/05/18	2	1245.00	2	1217.52	1285.00	0	1,007	0.00%
2021/05/17	1	1194.76	10.1	1071.49	1180.00	-9	991	-0.91%
2021/05/14	15	1099.00	1	1100.00	1100.00	14	955	1.46%
2021/05/13	1	1035.00	2	992.00	1000.00	-1	951	-0.11%
2021/05/12	19	1056.05	21.1	1078.14	1090.00	-2.1	929	-0.22%
2021/05/11	7	975.15	3	1001.65	994.00	4	919	0.44%
2021/05/10	0	0.00	2	1050.00	1035.00	-2	916	-0.22%
2021/05/07	5	1070.00	8	1069.38	1075.00	-3	925	-0.32%
2021/05/06	3	1041.67	3	1046.67	1055.00	0	937	0.00%
2021/05/05	3	1039.99	3	1058.33	1015.00	0	956	0.00%
2021/05/04	1	1030.02	2	1042.57	1045.00	-1	967	-0.10%
2021/05/03	0	1150.00	0	0.00	1115.00	0	958	0.00%
2021/04/29	9.1	1256.46	2	1230.00	1180.00	7.1	969	0.73%
2021/04/28	0.1	1229.05	1	1240.00	1240.00	-0.9	932	-0.10%
2021/04/27	0.1	1150.00	0	0.00	1130.00	0.1	917	0.01%
2021/04/26	3	1121.67	4	1147.50	1150.00	-1	897	-0.11%
2021/04/23	5	1094.02	3	1103.33	1090.00	2	888	0.23%
2021/04/22	2	1117.50	1	1115.00	1090.00	1	885	0.11%
2021/04/21	3	1146.66	6	1140.84	1130.00	-3	882	-0.34%
2021/04/20	1	1175.06	13	1183.46	1175.00	-12	878	-1.37%
2021/04/19	0	1240.00	1	1245.00	1190.00	-1	873	-0.11%
2021/04/16	0	1280.00	0	1285.00	1290.00	0	873	0.00%
2021/04/15	14	1239.64	12	1187.50	1215.00	2	874	0.23%
2021/04/14	2	1222.50	2	1232.50	1210.00	0	864	0.00%
2021/04/13	3	1236.68	2	1262.50	1215.00	1	868	0.12%
2021/04/12	3	1240.23	1	1285.00	1245.00	2	872	0.23%
2021/04/09	2.1	1350.06	0.1	1350.00	1345.00	2	856	0.23%
2021/04/08	1	1500.00	13	1494.23	1490.00	-12	850	-1.41%
2021/04/07	0	1500.00	3	1510.00	1490.00	-3	858	-0.35%
2021/04/06	1	1510.00	13.1	1501.56	1500.00	-12.1	862	-1.40%
2021/04/01	1	1510.00	18	1497.78	1480.00	-17	867	-1.96%
2021/03/31	1	1505.00	1.1	1520.92	1490.00	-0.1	866	-0.01%
2021/03/30	2	1520.00	2	1505.00	1515.00	0	867	0.00%
2021/03/29	6.1	1538.24	5	1508.00	1505.00	1.1	869	0.12%
2021/03/26	0	0.00	0	1535.00	1540.00	0	872	0.00%
2021/03/25	2	1512.44	2	1525.00	1500.00	0	874	0.00%
2021/03/24	3	1485.07	3	1493.33	1505.00	0	876	0.00%
2021/03/23	1	1500.00	1	1510.45	1505.00	0	886	0.00%
2021/03/22	10	1486.03	10	1485.50	1495.00	0	905	0.00%
2021/03/19	3	1504.94	72	1497.29	1465.00	-69	906	-7.61%
2021/03/18	2	1575.00	2	1585.00	1555.00	0	897	0.00%
2021/03/17	2	1567.57	2	1575.00	1560.00	0	906	0.00%
2021/03/16	3	1565.03	3	1573.33	1570.00	0	911	0.00%
2021/03/15	6	1545.83	4	1550.00	1545.00	2	913	0.22%
2021/03/12	2	1540.01	2	1575.00	1535.00	0	918	0.00%
2021/03/11	5	1536.16	6	1536.67	1540.00	-1	920	-0.10%
2021/03/10	1	1640.00	1	1655.00	1620.00	0	901	0.00%
2021/03/09	2	1644.63	3	1628.33	1595.00	-1	903	-0.11%
2021/03/08	0.1	1700.00	0	1700.00	1690.00	0.1	893	0.01%
2021/03/05	1	1690.00	1	1680.00	1675.00	0	906	0.00%
2021/03/04	83	1703.86	3	1710.00	1720.00	80	912	8.76%
2021/03/03	4	1716.25	5	1705.00	1730.00	-1	917	-0.11%
2021/03/02	1	1735.00	13	1743.85	1685.00	-12	934	-1.28%
2021/02/26	6	1708.33	7	1695.00	1700.00	-1	938	-0.11%
2021/02/25	4	1717.50	2	1722.50	1745.00	2	937	0.21%
2021/02/24	9	1682.79	9	1680.56	1665.00	0	944	0.00%
2021/02/23	5	1694.94	3	1735.00	1700.00	2	937	0.22%
2021/02/22	10	1757.50	89	1738.26	1745.00	-79	924	-8.54%
2021/02/19	4	1794.96	31.6	1758.51	1755.00	-27.6	929	-2.97%
2021/02/18	2	1855.01	2	1867.50	1855.00	0	928	0.00%
2021/02/17	8	1946.88	9	1917.78	1910.00	-1	943	-0.11%
2021/02/05	6	1955.83	5	1966.97	1955.00	1	946	0.10%
2021/02/04	3	1984.92	3	2010.00	1935.00	0	962	0.00%
2021/02/03	19.2	2051.95	4.1	2061.36	2025.00	15.1	976	1.55%
2021/02/02	8.1	2038.17	8	2069.37	2045.00	0.1	989	0.01%
2021/02/01	2	1925.00	2.3	1934.73	1980.00	-0.3	996	-0.03%
2021/01/29	3	1930.00	4.2	1916.48	1905.00	-1.2	1,013	-0.12%
2021/01/28	7.3	1903.15	8	1907.57	1895.00	-0.7	1,021	-0.07%
2021/01/27	22.6	1839.74	4.1	1934.16	1945.00	18.6	1,023	1.81%
2021/01/26	1.1	1849.52	11	1858.26	1845.00	-10	1,013	-0.98%
2021/01/25	2	1792.51	6	1800.83	1785.00	-4	1,004	-0.40%
2021/01/22	3	1805.02	2.2	1818.82	1855.00	0.8	1,014	0.08%
2021/01/21	2	1775.00	10	1743.52	1750.00	-8	1,003	-0.80%
2021/01/20	1	1715.00	0	0.00	1715.00	1	1,001	0.10%
2021/01/18	10	1742.50	19	1723.71	1730.00	-9	1,006	-0.90%
2021/01/15	0.4	1785.00	0	0.00	1785.00	0.4	1,009	0.04%
2021/01/14	8	1895.66	8	1848.13	1840.00	0	1,017	0.00%
2021/01/13	4	1955.00	6	1920.00	1915.00	-2	1,033	-0.19%
2021/01/12	0	0.00	2	1897.50	1860.00	-2	1,055	-0.19%
2021/01/11	12	1865.42	13	1873.08	1885.00	-1	1,053	-0.09%
2021/01/08	11	1826.82	8	1834.38	1835.00	3	1,054	0.28%
2021/01/07	10	1736.00	9	1721.11	1745.00	1	1,049	0.10%
2021/01/06	7	1713.57	7	1722.14	1705.00	0	1,054	0.00%
2021/01/05	10	1657.50	11.1	1665.77	1715.00	-1.1	1,049	-0.10%
2021/01/04	3	1590.00	3	1608.33	1625.00	0	1,047	0.00%
2020/12/31	5.1	1565.49	4	1585.00	1570.00	1.1	1,061	0.10%
2020/12/30	19	1590.79	19	1566.32	1580.00	0	1,067	0.00%
2020/12/29	6	1525.83	6	1541.67	1535.00	0	1,072	0.00%
2020/12/28	3	1531.67	10	1533.00	1535.00	-7	1,078	-0.65%
2020/12/25	10	1592.00	10	1567.50	1570.00	0	1,091	0.00%
2020/12/24	2	1595.00	7	1600.71	1585.00	-5	1,105	-0.45%
2020/12/23	21	1596.43	24	1585.42	1595.00	-3	1,115	-0.27%
2020/12/22	9	1640.00	8	1640.00	1595.00	1	1,131	0.09%
2020/12/21	9	1646.67	35	1657.14	1670.00	-26	1,154	-2.25%
2020/12/18	12	1694.58	13	1677.69	1680.00	-1	1,171	-0.09%
2020/12/17	24	1718.96	25	1737.20	1695.00	-1	1,178	-0.08%
2020/12/16	31	1757.58	26	1693.65	1745.00	5	1,175	0.43%
2020/12/15	12	1652.50	12	1673.75	1645.00	0	1,159	0.00%
2020/12/14	8	1640.00	8	1677.50	1640.00	0	1,159	0.00%
2020/12/11	6	1658.33	6	1661.67	1680.00	0	1,172	0.00%
2020/12/10	10	1630.00	14	1638.21	1610.00	-4	1,170	-0.34%
2020/12/09	11	1690.91	37	1684.87	1690.00	-26	1,178	-2.21%
2020/12/08	30	1699.00	31	1668.55	1665.00	-1	1,201	-0.08%
2020/12/07	20	1693.50	19	1663.42	1705.00	1	1,219	0.08%
2020/12/04	11	1647.73	11	1670.91	1650.00	0	1,244	0.00%
2020/12/03	13	1671.15	12	1679.58	1655.00	1	1,263	0.08%
2020/12/02	8	1662.50	8	1670.00	1655.00	0	1,290	0.00%
2020/12/01	11	1638.18	9	1675.00	1645.00	2	1,313	0.15%
2020/11/30	19	1632.11	19	1639.47	1645.00	0	1,306	0.00%
2020/11/27	15	1599.67	14	1630.00	1620.00	1	1,305	0.08%
2020/11/26	18	1594.17	21	1590.95	1635.00	-3	1,318	-0.23%
2020/11/25	4	1587.50	6	1569.17	1545.00	-2	1,353	-0.15%
2020/11/24	23	1590.87	23	1585.00	1590.00	0	1,356	0.00%
2020/11/23	32	1598.75	36	1562.50	1575.00	-4	1,359	-0.29%
2020/11/20	5	1532.00	7	1545.00	1510.00	-2	1,349	-0.15%
2020/11/19	12	1547.08	8.1	1569.51	1540.00	3.9	1,349	0.29%
2020/11/18	10	1553.00	12	1565.00	1575.00	-2	1,349	-0.15%
2020/11/17	25	1561.00	31	1579.36	1540.00	-6	1,337	-0.45%
2020/11/16	42.1	1520.42	25	1516.40	1560.00	17.1	1,333	1.28%
2020/11/13	41	1445.73	36	1421.81	1455.00	5	1,322	0.38%
2020/11/12	10	1443.00	7	1478.57	1425.00	3	1,333	0.22%
2020/11/11	13	1476.15	13	1500.39	1465.00	0	1,333	0.00%
2020/11/10	26	1581.14	25	1549.40	1525.00	1	1,327	0.08%
2020/11/09	17	1618.82	22	1615.68	1610.00	-5	1,325	-0.38%
2020/11/06	8	1563.75	6	1566.67	1620.00	2	1,305	0.15%
2020/11/05	12	1473.75	11	1455.00	1475.00	1	1,287	0.08%
2020/11/04	11	1417.73	11	1409.55	1405.00	0	1,282	0.00%
2020/11/03	5	1439.00	5	1449.00	1440.00	0	1,275	0.00%
2020/11/02	3	1415.00	3	1436.67	1425.00	0	1,272	0.00%
2020/10/30	2	1450.00	53	1443.21	1435.00	-51	1,274	-4.00%
2020/10/29	1	1510.00	1	1500.00	1500.00	0	1,269	0.00%
2020/10/27	2	1540.08	1	1550.00	1550.00	1	1,276	0.08%
2020/10/26	1	1625.00	1	1600.00	1570.00	0	1,281	0.00%
2020/10/22	1	1575.00	16	1575.31	1575.00	-15	1,290	-1.16%
2020/10/21	18	1695.00	0	0.00	1640.00	18	1,287	1.40%
2020/10/20	7	1534.29	7	1605.71	1655.00	0	1,288	0.00%
2020/10/19	1	1505.00	25	1500.60	1505.00	-24	1,272	-1.89%
2020/10/16	2	1515.00	1	1520.00	1500.00	1	1,274	0.08%
2020/10/15	1	1540.00	0	0.00	1525.00	1	1,275	0.08%
2020/10/14	2	1512.50	5	1543.00	1505.00	-3	1,275	-0.24%
2020/10/13	3	1563.33	1	1515.00	1570.00	2	1,269	0.16%
2020/10/12	0	0.00	9	1588.33	1515.00	-9	1,266	-0.71%
2020/10/08	12	1570.00	4	1542.50	1545.00	8	1,263	0.63%
2020/10/07	1	1515.00	0	0.00	1500.00	1	1,253	0.08%
2020/10/06	5	1463.00	5	1481.00	1470.00	0	1,264	0.00%
2020/10/05	2	1497.50	1	1475.00	1510.00	1	1,269	0.08%
2020/09/30	4	1437.50	0	0.00	1455.00	4	1,267	0.32%
2020/09/29	0	0.00	4	1455.00	1395.00	-4	1,260	-0.32%
2020/09/28	5	1414.00	0	0.00	1460.00	5	1,262	0.40%
2020/09/25	0	0.00	27	1415.56	1415.00	-27	1,264	-2.13%
2020/09/24	20	1433.25	28	1438.04	1405.00	-8	1,259	-0.64%
2020/09/23	4	1500.00	6.1	1533.63	1555.00	-2.1	1,238	-0.17%
2020/09/22	7	1482.86	0	0.00	1465.00	7	1,227	0.57%
2020/09/21	13	1497.69	9	1475.56	1465.00	4	1,231	0.32%
2020/09/18	26	1495.58	5	1500.00	1475.00	21	1,234	1.70%
2020/09/16	16	1501.25	12	1501.67	1490.00	4	1,248	0.32%
2020/09/15	1	1490.00	1	1485.00	1500.00	0	1,243	0.00%
2020/09/14	16	1494.69	16	1480.63	1470.00	0	1,252	0.00%
2020/09/11	20	1442.25	22	1421.82	1485.00	-2	1,248	-0.16%
2020/09/10	24	1452.92	13	1443.46	1430.00	11	1,222	0.90%
2020/09/09	30	1433.50	47	1414.15	1430.00	-17	1,203	-1.41%
2020/09/08	31	1464.68	44	1468.98	1480.00	-13	1,184	-1.10%
2020/09/07	0	1380.00	26	1408.08	1375.00	-26	1,175	-2.21%
2020/09/04	7	1568.57	15	1541.67	1525.00	-8	1,161	-0.69%
2020/09/03	3	1708.33	3	1696.67	1690.00	0	1,145	0.00%
2020/09/02	6	1703.33	10	1706.50	1700.00	-4	1,140	-0.35%
2020/09/01	6	1686.67	66	1675.61	1665.00	-60	1,135	-5.28%
2020/08/31	58	1769.14	99	1779.04	1765.00	-41	1,114	-3.68%
2020/08/28	5	1758.00	3	1766.67	1760.00	2	1,069	0.19%
2020/08/27	4	1768.75	2	1755.00	1740.00	2	1,063	0.19%
2020/08/26	12	1787.92	1	1750.00	1775.00	11	1,069	1.03%
2020/08/25	29	1737.41	3	1740.00	1715.00	26	1,066	2.44%
2020/08/24	2	1765.00	4	1728.75	1765.00	-2	1,062	-0.19%
2020/08/21	10	1698.00	19	1689.21	1685.00	-9	1,068	-0.84%
2020/08/20	0	0.00	9	1697.22	1645.00	-9	1,076	-0.84%
2020/08/19	8	1723.13	5	1724.00	1700.00	3	1,068	0.28%
2020/08/18	2	1747.50	33	1706.21	1685.00	-31	1,064	-2.91%
2020/08/17	23	1770.87	1	1770.00	1780.00	22	1,051	2.09%
2020/08/14	0	0.00	2	1817.50	1845.00	-2	1,045	-0.19%
2020/08/13	10	1812.00	7	1801.43	1775.00	3	1,045	0.29%
2020/08/12	11	1726.36	6	1728.33	1705.00	5	1,043	0.48%
2020/08/11	0	1790.00	29	1767.59	1800.00	-29	1,061	-2.73%
2020/08/10	11	1863.64	11	1823.18	1815.00	0	1,075	0.00%
2020/08/07	7	1905.06	16	1940.31	1950.00	-9	1,094	-0.82%
2020/08/06	1	1945.00	20	1928.50	1960.00	-19	1,106	-1.72%
2020/08/05	22	1871.59	21	1877.62	1885.00	1	1,113	0.09%
2020/08/04	2	1790.00	18	1789.44	1790.00	-16	1,129	-1.42%
2020/08/03	3	1798.33	16	1788.44	1780.00	-13	1,133	-1.15%
2020/07/31	2	1865.00	25	1840.20	1850.00	-23	1,133	-2.03%
2020/07/30	4	1823.75	14	1823.21	1805.00	-10	1,131	-0.88%
2020/07/29	4	1796.25	26	1797.31	1850.00	-22	1,136	-1.94%
2020/07/28	5	1769.00	19	1742.90	1750.00	-14	1,131	-1.24%
2020/07/27	0	1805.00	5	1814.00	1830.00	-5	1,158	-0.43%
2020/07/24	45	1778.78	11	1740.91	1720.00	34	1,176	2.89%
2020/07/23	26	1779.82	2	1775.00	1810.00	24	1,178	2.04%
2020/07/22	6	1707.50	5	1695.00	1685.00	1	1,174	0.09%
2020/07/21	9	1720.56	7	1696.43	1730.00	2	1,191	0.17%
2020/07/20	13	1576.15	8	1563.13	1600.00	5	1,199	0.42%
2020/07/17	10	1614.50	3	1601.67	1605.00	7	1,194	0.59%
2020/07/16	3	1613.33	3	1626.67	1620.00	0	1,201	0.00%
2020/07/15	5	1675.00	7	1608.57	1605.00	-2	1,218	-0.16%
2020/07/14	19	1674.99	4	1710.00	1665.00	15	1,232	1.22%
2020/07/13	4	1772.50	17	1742.94	1710.00	-13	1,239	-1.05%
2020/07/10	12	1735.42	6	1740.00	1735.00	6	1,243	0.48%
2020/07/09	26	1734.23	8	1730.63	1720.00	18	1,256	1.43%
2020/07/08	5	1691.00	5.1	1673.33	1680.00	-0.1	1,272	-0.01%
2020/07/07	10	1730.50	7	1696.43	1685.00	3	1,270	0.24%
2020/07/06	4.1	1679.85	17	1669.71	1720.00	-12.9	1,261	-1.02%
2020/07/03	12	1596.67	9	1596.11	1585.00	3	1,251	0.24%
2020/07/02	6	1538.33	12	1527.92	1550.00	-6	1,250	-0.48%
2020/07/01	2	1487.71	2	1510.00	1530.00	0	1,256	0.00%
2020/06/30	5	1486.00	75	1485.27	1435.00	-70	1,258	-5.56%
2020/06/29	5	1516.00	19	1473.95	1455.00	-14	1,279	-1.09%
2020/06/24	43	1499.19	2	1527.50	1560.00	41	1,288	3.18%
2020/06/23	3	1446.67	3	1483.33	1425.00	0	1,314	0.00%
2020/06/22	7	1428.57	6	1405.83	1460.00	1	1,330	0.08%
2020/06/19	3	1420.00	4	1421.25	1365.00	-1	1,347	-0.07%
2020/06/18	9	1395.56	4	1382.50	1420.00	5	1,353	0.37%
2020/06/17	8	1333.75	9	1333.89	1330.00	-1	1,358	-0.07%
2020/06/16	2	1347.50	2	1362.50	1360.00	0	1,385	0.00%
2020/06/15	1	1335.00	14	1327.14	1300.00	-13	1,403	-0.93%
2020/06/12	6	1365.83	3	1346.67	1370.00	3	1,418	0.21%
2020/06/11	12	1327.92	11	1334.09	1325.00	1	1,432	0.07%
2020/06/10	76	1244.47	3	1251.67	1280.00	73	1,425	5.12%
2020/06/09	65	1156.85	0	0.00	1165.00	65	1,443	4.50%
2020/06/08	4	1127.50	1.4	1112.84	1145.00	2.6	1,488	0.18%
2020/06/05	9	1090.00	0	0.00	1120.00	9	1,523	0.59%
2020/06/04	8	1105.00	25	1095.60	1085.00	-17	1,543	-1.10%
2020/06/03	100	1121.05	19	1119.21	1125.00	81	1,559	5.19%
2020/06/02	0	0.00	17	1137.65	1090.00	-17	1,567	-1.08%
2020/06/01	8	1198.75	5	1191.00	1200.00	3	1,576	0.19%
2020/05/29	0	0.00	3	1150.00	1135.00	-3	1,575	-0.19%
2020/05/28	22	1137.05	12	1145.00	1170.00	10	1,595	0.63%
2020/05/27	0	0.00	78	1125.96	1115.00	-78	1,589	-4.91%
2020/05/26	1	1195.00	0	0.00	1185.00	1	1,582	0.06%
2020/05/25	0	0.00	2	1180.00	1170.00	-2	1,592	-0.13%
2020/05/22	0	0.00	1	1150.00	1170.00	-1	1,620	-0.06%
2020/05/21	13	1152.69	22	1153.64	1145.00	-9	1,605	-0.56%
2020/05/20	1	1160.00	1	1115.00	1165.00	0	1,598	0.00%
2020/05/19	10	1092.50	7	1118.57	1105.00	3	1,597	0.19%
2020/05/18	7	1119.29	38	1088.42	1100.00	-31	1,591	-1.95%
2020/05/15	15	1027.93	5	1010.28	1050.00	10	1,579	0.63%
2020/05/14	8	981.25	9	960.00	956.00	-1	1,561	-0.06%
2020/05/13	6	958.67	25	945.88	968.00	-19	1,554	-1.22%
2020/05/12	4	916.25	4	913.50	930.00	0	1,556	0.00%
2020/05/11	5	907.60	1	870.00	918.00	4	1,553	0.26%
2020/05/08	0	0.00	4	851.25	866.00	-4	1,543	-0.26%
2020/05/07	2	852.50	3	848.33	846.00	-1	1,545	-0.06%
2020/05/06	1	850.00	0	0.00	854.00	1	1,561	0.06%
2020/05/05	1	880.00	1	869.00	852.00	0	1,567	0.00%
2020/05/04	0	0.00	1	835.00	846.00	-1	1,566	-0.06%
2020/04/30	5	850.40	214	842.33	838.00	-209	1,567	-13.33%	大賣/鉅額交易
2020/04/29	18	855.79	31	848.71	876.00	-13	1,541	-0.84%
2020/04/28	27	837.44	13	807.54	831.00	14	1,530	0.91%
2020/04/27	9	795.89	13	790.15	799.00	-4	1,530	-0.26%
2020/04/24	9	784.11	1	780.00	783.00	8	1,542	0.52%
2020/04/23	27	760.22	1	752.00	761.00	26	1,543	1.68%
2020/04/22	6	736.67	2	742.50	748.00	4	1,530	0.26%
2020/04/21	9	741.77	0	0.00	736.00	9	1,538	0.59%
2020/04/20	38	759.18	60	747.78	753.00	-22	1,543	-1.43%
2020/04/17	6	726.33	0	0.00	737.00	6	1,523	0.39%
2020/04/16	7	740.29	11	739.00	730.00	-4	1,508	-0.27%
2020/04/15	0	0.00	49	752.61	758.00	-49	1,492	-3.28%
2020/04/14	8	750.38	5	729.80	774.00	3	1,475	0.20%
2020/04/13	1	715.00	15.2	738.92	706.00	-14.2	1,451	-0.98%
2020/04/10	0	0.00	11	771.36	779.00	-11	1,430	-0.77%
2020/04/09	0	0.00	1	791.00	778.00	-1	1,423	-0.07%
2020/04/07	1	801.00	4	816.25	786.00	-3	1,417	-0.21%
2020/04/06	2	794.50	24	789.38	795.00	-22	1,402	-1.57%
2020/04/01	2	780.50	1	779.00	788.00	1	1,389	0.07%
2020/03/31	2	790.50	15	819.00	770.00	-13	1,375	-0.95%
2020/03/30	4	795.25	1	792.00	802.00	3	1,339	0.22%
2020/03/27	16	778.44	11	768.64	780.00	5	1,316	0.38%
2020/03/26	12	728.00	1	727.00	743.00	11	1,274	0.86%
2020/03/25	2	731.00	25	718.72	701.00	-23	1,258	-1.83%
2020/03/24	7	676.71	5	688.80	698.00	2	1,230	0.16%
2020/03/23	5	620.00	51	603.86	635.00	-46	1,205	-3.82%
2020/03/20	24	662.71	3	634.33	626.00	21	1,187	1.77%
2020/03/19	3	654.67	43	628.98	617.00	-40	1,161	-3.44%
2020/03/18	14	692.14	10	705.20	685.00	4	1,139	0.35%
2020/03/17	6	692.50	10	672.70	672.00	-4	1,118	-0.36%
2020/03/16	4	730.75	25	736.60	684.00	-21	1,085	-1.93%
2020/03/13	9	735.44	0	0.00	741.00	9	1,065	0.84%
2020/03/12	25	775.48	126	780.61	776.00	-101	1,039	-9.72%	大賣/鉅額交易
2020/03/11	0	0.00	16	907.63	801.00	-16	990	-1.62%
2020/03/10	18	844.78	56	840.70	859.00	-38	949	-4.00%
2020/03/09	17	867.00	12	863.92	832.00	5	932	0.54%
2020/03/06	6	884.00	9	868.67	900.00	-3	927	-0.32%
2020/03/05	32	871.66	0	0.00	882.00	32	922	3.47%
2020/03/04	1	804.00	17	807.94	802.00	-16	899	-1.78%
2020/03/03	17	826.53	2	817.50	827.00	15	906	1.66%
2020/03/02	10	778.70	18	774.50	771.00	-8	880	-0.91%
2020/02/27	7	787.14	44	780.98	779.00	-37	870	-4.25%
2020/02/26	11	795.64	47	801.40	785.00	-36	862	-4.17%
2020/02/25	43	780.72	10	792.70	785.00	33	847	3.89%
2020/02/24	0	0.00	4	813.00	813.00	-4	817	-0.49%
2020/02/20	1	894.00	1	904.00	903.00	0	823	0.00%
2020/02/19	1	910.00	1	929.00	902.00	0	819	0.00%
2020/02/18	0	0.00	42	899.76	895.00	-42	810	-5.18%
2020/02/17	2	933.50	3	937.67	925.00	-1	801	-0.12%
2020/02/14	6	948.33	8	956.13	951.00	-2	785	-0.25%
2020/02/13	4	973.50	10	974.90	952.00	-6	784	-0.76%
2020/02/12	7	947.14	4	953.75	959.00	3	776	0.39%
2020/02/11	8	910.25	6	916.50	910.00	2	754	0.27%
2020/02/10	11	920.55	5	907.80	900.00	6	736	0.81%
2020/02/07	4	907.00	12	934.92	910.00	-8	719	-1.11%
2020/02/06	12	899.17	40	898.43	958.00	-28	705	-3.97%
2020/02/05	35	846.09	4	836.25	871.00	31	689	4.49%
2020/02/04	4	823.00	3	825.33	813.00	1	671	0.15%
2020/02/03	5	798.40	3	776.33	804.00	2	660	0.30%
2020/01/31	33	798.94	1	792.00	798.00	32	651	4.91%
2020/01/30	166	786.88	27	776.26	766.00	139	648	21.44%	大買/鉅額交易
2020/01/20	151	813.17	80.1	803.47	818.00	70.9	628	11.28%	大買/
2020/01/17	10	795.30	54	792.04	788.00	-44	605	-7.27%
2020/01/16	11	741.09	18	762.89	769.00	-7	584	-1.20%
2020/01/15	5	707.00	3	707.00	707.00	2	563	0.36%
2020/01/14	2	715.50	36	707.61	709.00	-34	563	-6.04%
2020/01/13	4	697.75	30	691.17	723.00	-26	551	-4.71%
2020/01/10	2	661.50	40	662.58	658.00	-38	538	-7.06%
2020/01/09	13	657.31	22	659.36	658.00	-9	543	-1.66%
2020/01/08	3	622.33	7	632.71	635.00	-4	551	-0.72%
2020/01/07	0	0.00	14	616.64	615.00	-14	549	-2.55%
2020/01/06	5	632.40	24	622.21	616.00	-19	554	-3.43%
2020/01/03	8	644.75	2	640.50	632.00	6	550	1.09%
2020/01/02	0	0.00	5	650.80	639.00	-5	556	-0.90%
2019/12/31	2	655.00	11	652.36	657.00	-9	569	-1.58%
2019/12/30	12	645.50	1	639.00	650.00	11	571	1.92%
2019/12/27	0	0.00	1	633.00	635.00	-1	580	-0.17%
2019/12/26	1	641.00	0	0.00	635.00	1	589	0.17%
2019/12/23	1	626.00	0	0.00	627.00	1	610	0.16%
2019/12/20	7	609.29	1	620.00	608.00	6	626	0.96%
2019/12/19	2	626.50	37	637.78	612.00	-35	625	-5.59%
2019/12/18	0	0.00	2	639.00	640.00	-2	622	-0.32%
2019/12/17	2	638.50	0	0.00	630.00	2	630	0.32%
2019/12/16	1	629.00	24	629.96	624.00	-23	646	-3.56%
2019/12/13	2	640.50	3	634.00	625.00	-1	669	-0.15%
2019/12/12	21	625.19	8	627.50	628.00	13	672	1.93%
2019/12/11	38	626.24	0	0.00	630.00	38	669	5.68%
2019/12/10	0	0.00	1.1	607.72	602.00	-1.1	663	-0.17%
2019/12/09	20	607.30	1	603.00	607.00	19	675	2.81%
2019/12/06	57	608.61	18	608.11	606.00	39	681	5.72%
2019/12/05	1	612.00	22	610.77	606.00	-21	680	-3.09%
2019/12/04	10	597.00	13	603.15	614.00	-3	687	-0.44%
2019/12/03	23	601.13	54	601.80	606.00	-31	691	-4.48%
2019/12/02	12	590.42	4	585.75	601.00	8	684	1.17%
2019/11/29	2	573.00	3	588.33	567.00	-1	665	-0.15%
2019/11/28	1	584.00	16	581.63	581.00	-15	657	-2.28%
2019/11/27	8	582.88	6	579.00	581.00	2	663	0.30%
2019/11/26	6	547.83	9	548.44	551.00	-3	651	-0.46%
2019/11/25	0	0.00	6	540.33	544.00	-6	666	-0.90%
2019/11/22	6	549.33	55	546.18	545.00	-49	674	-7.27%
2019/11/21	3	554.67	22	549.09	551.00	-19	690	-2.75%
2019/11/20	10	553.30	3	551.67	555.00	7	705	0.99%
2019/11/19	1	542.00	2	540.00	545.00	-1	705	-0.14%
2019/11/18	2	532.00	3	546.00	532.00	-1	711	-0.14%
2019/11/15	0	0.00	2	539.50	545.00	-2	723	-0.28%
2019/11/14	29	536.10	10	536.10	538.00	19	725	2.62%
2019/11/13	0	0.00	16	528.13	532.00	-16	722	-2.21%
2019/11/12	28	532.79	13	525.92	533.00	15	725	2.07%
2019/11/11	20	523.45	7	515.86	529.00	13	723	1.80%
2019/11/08	5	510.40	0	0.00	513.00	5	714	0.70%
2019/11/07	1	507.00	2	502.50	509.00	-1	737	-0.14%
2019/11/06	21	510.05	2	509.00	507.00	19	742	2.56%
2019/11/05	2	504.50	10	506.60	504.00	-8	743	-1.08%
2019/11/04	10	505.80	6	503.00	503.00	4	744	0.54%
2019/11/01	1	490.50	4	489.00	491.00	-3	744	-0.40%
2019/10/31	2	495.75	53	493.22	490.00	-51	749	-6.80%
2019/10/30	9	497.72	6	498.83	502.00	3	748	0.40%
2019/10/29	9	509.33	1	502.00	502.00	8	748	1.07%
2019/10/28	1	492.00	4	496.13	498.50	-3	741	-0.40%
2019/10/25	2	499.75	0	0.00	500.00	2	744	0.27%
2019/10/22	1	512.00	1	513.00	503.00	0	739	0.00%
2019/10/21	3	532.67	1	526.00	512.00	2	739	0.27%
2019/10/18	1	533.00	22	530.00	533.00	-21	744	-2.82%
2019/10/17	1	529.00	49	518.12	537.00	-48	757	-6.34%
2019/10/16	28	520.46	1	525.00	522.00	27	755	3.57%
2019/10/15	0	0.00	27	512.19	503.00	-27	745	-3.62%
2019/10/14	13	513.69	1	507.00	518.00	12	761	1.58%
2019/10/09	1	499.50	1	501.00	500.00	0	772	0.00%
2019/10/08	0	0.00	57	499.89	495.50	-57	783	-7.28%
2019/10/07	21	505.00	73	504.42	508.00	-52	800	-6.50%
2019/10/04	7	496.86	0	0.00	496.00	7	806	0.87%
2019/10/03	3	496.00	7	495.71	492.50	-4	804	-0.50%
2019/10/02	15	487.90	0	0.00	493.00	15	799	1.88%
2019/10/01	0	0.00	17	481.91	480.00	-17	799	-2.13%
2019/09/27	0	0.00	4	491.50	485.00	-4	804	-0.50%
2019/09/26	5	491.00	10	491.00	488.50	-5	805	-0.62%
2019/09/25	0	0.00	32	486.50	486.00	-32	812	-3.94%
2019/09/24	0	0.00	6	477.67	479.50	-6	813	-0.74%
2019/09/23	2	480.25	6	479.75	480.00	-4	818	-0.49%
2019/09/20	14	472.50	10	464.90	477.00	4	835	0.48%
2019/09/19	7	464.43	7	464.36	464.00	0	854	0.00%
2019/09/18	3	455.50	3	461.67	454.50	0	850	0.00%
2019/09/17	3	475.33	7	473.36	469.00	-4	847	-0.47%
2019/09/16	0	0.00	1	485.00	478.50	-1	865	-0.12%
2019/09/10	0	0.00	1	483.50	475.00	-1	901	-0.11%
2019/09/06	1	495.00	0	0.00	484.50	1	923	0.11%
2019/09/05	2	501.50	13	505.00	498.00	-11	930	-1.18%
2019/09/04	1	500.00	0	0.00	508.00	1	937	0.11%
2019/09/03	3	502.50	10	502.00	496.50	-7	964	-0.73%
2019/09/02	0	0.00	3	499.33	509.00	-3	983	-0.31%
2019/08/30	2	511.00	0	0.00	505.00	2	992	0.20%
2019/08/28	2	484.50	3	482.83	479.00	-1	997	-0.10%
2019/08/27	6	492.50	63	489.63	489.00	-57	994	-5.73%
2019/08/26	2	486.00	4	495.75	481.00	-2	1,022	-0.20%
2019/08/23	21	527.62	53	533.34	518.00	-32	1,029	-3.11%
2019/08/22	5	558.60	1	583.00	551.00	4	1,040	0.38%
2019/08/21	3	579.00	2	570.00	570.00	1	1,035	0.10%
2019/08/20	5	580.40	5	581.60	570.00	0	1,034	0.00%
2019/08/19	2	567.00	2	570.00	571.00	0	1,027	0.00%
2019/08/16	0	0.00	1	553.00	555.00	-1	1,030	-0.10%
2019/08/15	10	539.00	1	543.00	545.00	9	1,040	0.87%
2019/08/14	3	562.00	3	552.00	556.00	0	1,055	0.00%
2019/08/13	1	562.00	7	561.57	550.00	-6	1,060	-0.57%
2019/08/12	67	571.02	0	0.00	566.00	67	1,052	6.37%
2019/08/08	1	545.00	2	538.00	538.00	-1	1,028	-0.10%
2019/08/07	1	535.00	1	526.00	526.00	0	1,029	0.00%
2019/08/06	3	529.00	2	537.00	537.00	1	1,028	0.10%
2019/08/05	3	534.33	32	530.78	535.00	-29	1,030	-2.81%
2019/08/02	0	0.00	11	515.64	530.00	-11	1,031	-1.07%
2019/08/01	0	0.00	2	529.00	524.00	-2	1,033	-0.19%
2019/07/31	7	532.86	0	0.00	535.00	7	1,030	0.68%
2019/07/30	0	0.00	2	532.00	525.00	-2	1,026	-0.19%
2019/07/29	13	535.15	0	0.00	537.00	13	1,025	1.27%
2019/07/26	2	527.00	0	0.00	522.00	2	1,022	0.20%
2019/07/24	13	536.46	0	0.00	537.00	13	1,029	1.26%
2019/07/22	11	535.00	1	541.00	532.00	10	1,036	0.96%
2019/07/19	2	558.50	1	539.00	539.00	1	1,034	0.10%
2019/07/18	2	552.50	15	552.67	553.00	-13	1,019	-1.27%
2019/07/17	3	558.00	2	554.50	562.00	1	1,014	0.10%
2019/07/16	4	555.00	8	556.38	555.00	-4	1,009	-0.40%
2019/07/15	10	544.10	3	550.67	552.00	7	995	0.70%
2019/07/12	2	525.50	9	524.33	532.00	-7	974	-0.72%
2019/07/11	30	534.60	4	521.25	520.00	26	965	2.69%
2019/07/10	33	513.06	29	519.38	517.00	4	953	0.42%
2019/07/09	0	0.00	12	497.54	490.00	-12	936	-1.28%
2019/07/08	1	501.00	0	0.00	500.00	1	934	0.11%
2019/07/05	7	495.21	1	503.00	503.00	6	935	0.64%
2019/07/04	7	498.71	1	505.00	493.00	6	930	0.64%
2019/07/03	2	495.75	5	497.80	498.00	-3	928	-0.32%
2019/07/02	24	496.65	332	492.27	493.00	-308	924	-33.32%	大賣/鉅額交易
2019/07/01	17	504.47	2	507.50	504.00	15	928	1.62%
2019/06/28	0	0.00	1	487.00	484.00	-1	923	-0.11%
2019/06/27	7	483.50	7	488.00	486.00	0	919	0.00%
2019/06/26	20	456.03	47	455.62	474.00	-27	902	-2.99%
2019/06/25	4	469.75	7	459.36	460.00	-3	875	-0.34%
2019/06/24	35	462.37	3	456.50	464.00	32	865	3.70%
2019/06/21	1	470.50	15	476.93	452.00	-14	854	-1.64%
2019/06/20	8	488.88	4	482.50	482.00	4	833	0.48%
2019/06/19	29	476.59	2	486.25	481.50	27	837	3.23%
2019/06/18	1	475.00	2	462.25	461.00	-1	824	-0.12%
2019/06/17	1	476.00	4	470.50	480.00	-3	839	-0.36%
2019/06/14	3	502.50	10	483.10	480.00	-7	840	-0.83%
2019/06/13	25	496.80	8	496.00	496.00	17	830	2.05%
2019/06/12	11	517.36	4	511.00	508.00	7	829	0.84%
2019/06/11	43	507.05	7	509.86	520.00	36	825	4.36%
2019/06/10	5	507.20	5	502.10	491.00	0	813	0.00%
2019/06/06	4	512.75	19	499.47	487.50	-15	797	-1.88%
2019/06/05	3	533.00	3	525.33	513.00	0	798	0.00%
2019/06/04	2	544.50	1	535.00	519.00	1	807	0.12%
2019/06/03	1	558.00	5	552.60	543.00	-4	806	-0.50%
2019/05/31	162	560.78	52	556.06	562.00	110	809	13.59%	大買/鉅額交易
2019/05/30	38	535.58	5	530.80	532.00	33	778	4.24%
2019/05/29	8	508.00	4	512.25	531.00	4	763	0.52%
2019/05/28	3	488.33	0	0.00	483.50	3	751	0.40%
2019/05/27	2	479.00	2	484.00	486.00	0	762	0.00%
2019/05/24	31	492.79	4	485.25	486.00	27	775	3.48%
2019/05/23	10	475.05	8	479.81	481.50	2	774	0.26%
2019/05/22	49	475.26	8	470.06	473.00	41	781	5.24%
2019/05/21	1	447.00	18	443.50	454.00	-17	782	-2.17%
2019/05/20	1	455.00	16	458.81	451.00	-15	770	-1.95%
2019/05/17	4	503.50	6	495.67	489.00	-2	769	-0.26%
2019/05/16	2	514.00	34	506.40	499.50	-32	782	-4.09%
2019/05/15	18	507.33	5	507.20	510.00	13	786	1.65%
2019/05/14	4	497.25	0	0.00	496.00	4	802	0.50%
2019/05/13	0	0.00	3	495.83	501.00	-3	820	-0.37%
2019/05/09	5	507.80	12	511.67	500.00	-7	850	-0.82%
2019/05/08	1	522.00	1	517.00	528.00	0	865	0.00%
2019/05/06	0	0.00	32	530.19	521.00	-32	899	-3.56%
2019/05/03	1	551.00	2	551.00	543.00	-1	936	-0.11%
2019/05/02	9	541.44	3	548.67	549.00	6	939	0.64%
2019/04/30	2	533.50	1	534.00	534.00	1	931	0.11%
2019/04/29	0	0.00	50	516.96	530.00	-50	937	-5.33%
2019/04/26	0	0.00	9	541.67	539.00	-9	928	-0.97%
2019/04/25	1	556.00	27	548.07	549.00	-26	934	-2.78%
2019/04/24	9	567.00	0	0.00	554.00	9	938	0.96%
2019/04/23	1	562.00	0	0.00	568.00	1	952	0.10%
2019/04/19	14	559.57	0	0.00	556.00	14	974	1.44%
2019/04/18	0	0.00	1	557.00	551.00	-1	976	-0.10%
2019/04/17	30	557.63	12	556.00	553.00	18	982	1.83%
2019/04/16	41	548.10	1	557.00	550.00	40	983	4.07%
2019/04/15	2	562.00	1	565.00	560.00	1	977	0.10%
2019/04/12	12	550.92	1	550.00	549.00	11	984	1.12%
2019/04/11	1	550.00	1	560.00	550.00	0	995	0.00%
2019/04/10	16	569.13	0	0.00	563.00	16	991	1.61%
2019/04/08	17	606.41	6	600.83	595.00	11	999	1.10%
2019/04/03	10	598.30	11	600.09	581.00	-1	995	-0.10%
2019/04/02	7	583.86	2	592.00	589.00	5	980	0.51%
2019/04/01	1	569.00	21	566.86	569.00	-20	971	-2.06%
2019/03/29	1	557.00	1	558.00	565.00	0	968	0.00%
2019/03/28	1	551.00	43	553.05	552.00	-42	973	-4.31%
2019/03/27	12	564.17	0	0.00	563.00	12	976	1.23%
2019/03/26	5	556.00	41	559.12	555.00	-36	982	-3.66%
2019/03/25	25	574.96	14	579.14	576.00	11	972	1.13%
2019/03/22	6	594.17	13	589.62	591.00	-7	970	-0.72%
2019/03/21	1	573.00	7	577.57	581.00	-6	961	-0.62%
2019/03/20	235	593.75	6	590.17	577.00	229	962	23.79%	大買/鉅額交易
2019/03/19	7	548.57	5	543.80	563.00	2	940	0.21%
2019/03/18	1	549.00	6	541.00	544.00	-5	933	-0.54%
2019/03/15	2	530.50	14	530.29	529.00	-12	929	-1.29%
2019/03/14	1	546.00	8	541.88	540.00	-7	919	-0.76%
2019/03/13	4	539.50	26	541.38	536.00	-22	924	-2.38%
2019/03/11	5	567.00	8	563.50	556.00	-3	958	-0.31%
2019/03/08	27	543.85	2	549.00	561.00	25	958	2.61%
2019/03/07	6	549.33	8	541.75	533.00	-2	944	-0.21%
2019/03/06	14	563.43	20	567.80	551.00	-6	942	-0.64%
2019/03/05	13	579.23	3	577.33	576.00	10	946	1.06%
2019/03/04	19	571.95	2	572.00	570.00	17	958	1.77%
2019/02/27	32	573.00	110	574.40	586.00	-78	970	-8.04%	大賣/
2019/02/26	4	591.50	29	587.52	566.00	-25	965	-2.59%
2019/02/25	4	584.75	3	583.00	586.00	1	973	0.10%
2019/02/22	34	609.56	1	608.00	605.00	33	977	3.38%
2019/02/21	8	606.00	2	612.50	610.00	6	993	0.60%
2019/02/20	28	628.04	12	628.67	619.00	16	1,004	1.59%
2019/02/19	14	634.93	0	0.00	638.00	14	1,017	1.38%
2019/02/18	14	639.93	10	634.70	631.00	4	1,032	0.39%
2019/02/15	17	647.29	16	655.88	629.00	1	1,067	0.09%
2019/02/14	1	661.00	5	655.80	648.00	-4	1,116	-0.36%
2019/02/13	9	650.11	3	651.33	668.00	6	1,150	0.52%
2019/02/12	4	624.50	7	649.57	621.00	-3	1,157	-0.26%
2019/02/11	16	631.06	8	626.75	638.00	8	1,165	0.69%
2019/01/30	18	594.78	21	592.62	598.00	-3	1,175	-0.26%
2019/01/29	3	560.67	7	552.86	553.00	-4	1,177	-0.34%
2019/01/28	3	597.00	12	595.08	566.00	-9	1,176	-0.76%
2019/01/25	17	605.94	14	611.79	589.00	3	1,190	0.25%
2019/01/24	19	605.84	8	604.75	614.00	11	1,198	0.92%
2019/01/23	18	552.89	9	556.78	575.00	9	1,191	0.76%
2019/01/22	1	553.00	10	548.50	552.00	-9	1,209	-0.74%
2019/01/21	3	556.67	10	554.30	555.00	-7	1,243	-0.56%
2019/01/18	23	543.83	72	544.78	545.00	-49	1,277	-3.84%
2019/01/17	0	0.00	57	550.60	541.00	-57	1,296	-4.40%
2019/01/16	4	549.25	3	553.33	556.00	1	1,323	0.08%
2019/01/15	7	541.00	3	538.67	546.00	4	1,329	0.30%
2019/01/14	13	525.54	3	530.00	540.00	10	1,339	0.75%
2019/01/11	5	507.60	5	505.00	506.00	0	1,344	0.00%
2019/01/10	13	504.31	3	503.33	505.00	10	1,349	0.74%
2019/01/09	5	501.30	6	501.17	507.00	-1	1,361	-0.07%
2019/01/08	44	496.47	19	490.53	492.50	25	1,378	1.81%
2019/01/07	4	493.50	11	486.55	481.50	-7	1,396	-0.50%
2019/01/04	3	459.33	16	461.78	481.00	-13	1,415	-0.92%
2019/01/03	35	487.07	73	471.64	469.00	-38	1,432	-2.65%
2019/01/02	4	506.25	22	498.80	499.00	-18	1,439	-1.25%
2018/12/28	5	512.40	4	504.50	500.00	1	1,451	0.07%
2018/12/27	3	498.83	2	498.25	494.50	1	1,458	0.07%
2018/12/26	6	493.00	2	480.00	480.00	4	1,481	0.27%
2018/12/25	1	478.00	1	479.00	483.00	0	1,508	0.00%
2018/12/24	2	497.75	1	489.50	489.50	1	1,514	0.07%
2018/12/22	1	495.00	0	0.00	493.50	1	1,530	0.07%
2018/12/21	6	476.67	3	482.50	504.00	3	1,543	0.19%
2018/12/20	3	491.00	9	487.72	482.50	-6	1,540	-0.39%
2018/12/19	7	494.79	10	494.90	500.00	-3	1,537	-0.20%
2018/12/17	2	489.50	1	490.00	486.50	1	1,548	0.06%
2018/12/14	2	483.25	1	493.00	493.00	1	1,561	0.06%
2018/12/13	12	485.96	4	489.88	484.00	8	1,575	0.51%
2018/12/12	2	468.50	2	479.00	477.50	0	1,575	0.00%
2018/12/10	1	457.00	4	453.00	454.00	-3	1,578	-0.19%
2018/12/07	2	466.50	0	0.00	464.00	2	1,586	0.13%
2018/12/06	11	459.00	12	460.63	458.50	-1	1,587	-0.06%
2018/12/05	6	476.33	11	474.36	474.50	-5	1,590	-0.31%
2018/12/04	19	518.00	14	522.21	489.00	5	1,592	0.31%
2018/12/03	7	502.21	5	500.00	494.50	2	1,561	0.13%
2018/11/30	1	491.00	3	486.33	492.00	-2	1,555	-0.13%
2018/11/29	14	492.14	9	492.89	485.50	5	1,566	0.32%
2018/11/28	3	494.33	1	489.50	480.00	2	1,567	0.13%
2018/11/27	16	474.94	23	473.22	484.00	-7	1,573	-0.44%
2018/11/26	21	473.31	15	469.47	475.00	6	1,567	0.38%
2018/11/23	14	465.89	5	456.10	447.50	9	1,559	0.58%
2018/11/22	10	466.25	10	460.20	462.00	0	1,551	0.00%
2018/11/21	19	458.00	8	454.94	463.00	11	1,551	0.71%
2018/11/20	5	463.20	3	468.33	444.00	2	1,534	0.13%
2018/11/19	29	464.53	23	458.72	479.50	6	1,515	0.40%
2018/11/16	14	444.11	9	445.11	448.00	5	1,488	0.34%
2018/11/15	19	444.08	14	445.61	448.00	5	1,464	0.34%
2018/11/14	21	442.55	27	441.67	441.00	-6	1,445	-0.42%
2018/11/13	24	434.44	37	428.22	443.50	-13	1,408	-0.92%
2018/11/12	14	443.96	2	449.50	426.00	12	1,343	0.89%
2018/11/09	11	474.73	47	482.15	473.00	-36	1,302	-2.76%
2018/11/08	20	516.70	5	510.20	524.00	15	1,275	1.18%
2018/11/07	9	486.28	4	487.00	488.00	5	1,249	0.40%
2018/11/06	6	497.08	10	500.80	467.00	-4	1,228	-0.33%
2018/11/05	2	488.75	2	495.25	510.00	0	1,206	0.00%
2018/11/02	63	493.62	5	494.10	493.00	58	1,187	4.88%
2018/11/01	2	458.75	8	444.50	464.00	-6	1,161	-0.52%
2018/10/31	5	419.80	13	424.54	427.50	-8	1,133	-0.71%
2018/10/30	23	389.98	3	383.67	395.00	20	1,105	1.81%
2018/10/29	18	376.94	17	373.91	386.00	1	1,093	0.09%
2018/10/26	21	403.83	27.9	393.30	386.00	-6.9	1,059	-0.65%
2018/10/25	6	414.83	75	413.85	412.00	-69	1,022	-6.75%
2018/10/24	12	460.79	8	463.81	457.50	4	1,004	0.40%
2018/10/23	2	457.75	0	0.00	433.00	2	974	0.21%
2018/10/22	12	447.25	22	447.82	451.00	-10	980	-1.02%
2018/10/19	6	435.08	3	445.50	471.50	3	960	0.31%
2018/10/18	8	429.88	1	439.50	429.00	7	938	0.75%
2018/10/17	12	463.33	70	465.39	441.00	-58	925	-6.27%
2018/10/16	73	453.45	34	456.87	449.50	39	909	4.29%
2018/10/15	14	435.00	5	438.50	440.00	9	891	1.01%
2018/10/12	6	432.42	4	443.38	448.00	2	876	0.23%
2018/10/11	3	389.83	19	391.05	407.50	-16	870	-1.84%
2018/10/09	22	410.98	2	407.75	419.00	20	855	2.34%
2018/10/08	1	420.50	6	420.50	421.50	-5	849	-0.59%
2018/10/05	3	442.83	19	440.34	446.50	-16	839	-1.91%
2018/10/04	39	449.58	127	449.12	452.00	-88	822	-10.70%	大賣/
2018/10/03	4	472.13	36.1	467.75	465.00	-32.1	800	-4.01%
2018/10/02	4	501.25	0	0.00	506.00	4	783	0.51%
2018/10/01	16	505.88	22	515.14	497.50	-6	778	-0.77%
2018/09/28	6	542.67	1	545.00	537.00	5	763	0.65%
2018/09/26	2	529.00	1	535.00	534.00	1	744	0.13%
2018/09/21	16	509.78	17	498.50	540.00	-1	754	-0.13%
2018/09/20	36	497.21	0	0.00	499.00	36	755	4.76%
2018/09/19	17	534.47	13	520.69	514.00	4	745	0.54%
2018/09/18	6	530.33	10	541.00	512.00	-4	733	-0.55%
2018/09/17	8	558.63	31	556.71	561.00	-23	733	-3.14%
2018/09/14	0	0.00	6	534.00	541.00	-6	737	-0.81%
2018/09/13	3	565.00	2	564.50	558.00	1	738	0.14%
2018/09/12	6	533.00	1	529.00	540.00	5	739	0.68%
2018/09/11	2	530.50	4	526.75	543.00	-2	742	-0.27%
2018/09/10	2	510.75	0	0.00	508.00	2	742	0.27%
2018/09/07	0	0.00	1	531.00	510.00	-1	733	-0.14%
2018/09/06	6	548.83	16	549.94	550.00	-10	730	-1.37%
2018/09/05	7	579.29	4	568.50	550.00	3	743	0.40%
2018/09/04	3	569.00	9	568.00	566.00	-6	739	-0.81%
2018/09/03	7	548.43	5	539.60	573.00	2	734	0.27%
2018/08/31	19	524.37	9	525.00	534.00	10	710	1.41%
2018/08/30	8	531.13	1	523.00	513.00	7	706	0.99%
2018/08/29	1	522.00	10	523.10	513.00	-9	698	-1.29%
2018/08/28	12	507.25	5	497.50	513.00	7	708	0.99%
2018/08/27	5	465.00	4	449.50	483.50	1	687	0.15%
2018/08/24	11	446.59	1	447.00	447.00	10	680	1.47%
2018/08/23	5	445.60	2	444.75	445.00	3	686	0.44%
2018/08/22	2	441.00	0	0.00	443.00	2	688	0.29%
2018/08/21	13	433.73	2	430.00	430.00	11	687	1.60%
2018/08/20	0	0.00	15	439.03	440.00	-15	685	-2.19%
2018/08/17	1	498.00	4	490.75	486.00	-3	677	-0.44%
2018/08/16	16	495.41	7	494.14	486.00	9	687	1.31%
2018/08/15	21	495.45	10	493.50	501.00	11	693	1.59%
2018/08/14	23	490.20	0	0.00	498.00	23	692	3.32%
2018/08/13	17	479.94	7	479.71	477.00	10	688	1.45%
2018/08/10	9	491.17	9	490.17	494.00	0	684	0.00%
2018/08/09	2	479.75	3	472.17	480.00	-1	676	-0.15%
2018/08/08	2	477.50	0	0.00	470.00	2	675	0.30%
2018/08/07	0	0.00	1	468.50	464.00	-1	674	-0.15%
2018/08/06	11	471.23	0	0.00	474.50	11	675	1.63%
2018/08/03	28	471.71	1	468.00	461.00	27	676	3.99%
2018/08/02	0	0.00	36	487.19	488.00	-36	661	-5.44%
2018/08/01	0	0.00	3	505.67	491.50	-3	657	-0.46%
2018/07/31	19	502.26	35	500.54	509.00	-16	655	-2.44%
2018/07/30	0	0.00	19	489.03	487.50	-19	651	-2.92%
2018/07/27	12	522.25	10.1	512.01	507.00	1.9	644	0.30%
2018/07/26	18	502.72	2	498.00	499.50	16	620	2.58%
2018/07/25	4	498.50	4	501.63	485.00	0	610	0.00%
2018/07/24	6	485.92	1	484.00	492.00	5	604	0.83%
2018/07/23	1	477.50	4	485.96	477.00	-3	612	-0.49%
2018/07/20	6	495.33	1	492.00	492.00	5	615	0.81%
2018/07/19	1	507.00	147	490.47	479.50	-146	614	-23.77%	大賣/鉅額交易
2018/07/18	4	518.50	4	521.75	503.00	0	603	0.00%
2018/07/17	22	504.20	12	500.67	521.00	10	581	1.72%
2018/07/16	7	493.71	6	478.33	505.00	1	568	0.18%
2018/07/13	13	474.85	8	470.75	472.50	5	554	0.90%
2018/07/12	3	461.83	8	453.00	464.00	-5	555	-0.90%
2018/07/11	5	457.40	3	451.33	459.50	2	565	0.35%
2018/07/10	4	462.75	8	468.19	446.00	-4	564	-0.71%
2018/07/09	29	459.07	2	454.75	465.00	27	556	4.86%
2018/07/06	2	451.25	0	0.00	452.00	2	566	0.35%
2018/07/05	1	453.00	2	450.25	453.50	-1	564	-0.18%
2018/07/04	0	0.00	2	459.00	459.50	-2	563	-0.35%
2018/07/03	3	473.33	5	464.60	465.00	-2	560	-0.36%
2018/07/02	6	475.25	10	473.60	453.00	-4	548	-0.73%
2018/06/29	106	473.68	12	464.46	487.00	94	542	17.32%	大買/
2018/06/28	1	454.00	3	446.17	445.00	-2	524	-0.38%
2018/06/27	1	457.00	6	453.42	450.00	-5	519	-0.96%
2018/06/26	2	464.50	13	469.50	457.00	-11	513	-2.14%
2018/06/25	17	474.03	19	466.55	478.00	-2	502	-0.40%
2018/06/22	6	456.83	18	449.56	458.00	-12	500	-2.40%
2018/06/21	12	456.21	32	455.86	455.00	-20	499	-4.00%
2018/06/20	112	435.80	7	437.50	430.00	105	488	21.49%	大買/鉅額交易
2018/06/19	6.1	450.72	7	452.14	450.00	-0.9	484	-0.19%
2018/06/15	5	424.50	0	0.00	423.00	5	478	1.05%
2018/06/14	2	430.00	8	437.44	422.00	-6	472	-1.27%
2018/06/13	5	429.90	11	423.55	436.00	-6	471	-1.27%
2018/06/12	134	415.07	6.1	414.03	417.00	127.9	483	26.45%	大買/鉅額交易
2018/06/08	4	396.63	2	398.75	389.00	2	475	0.42%
2018/06/07	2	399.25	2	399.00	398.50	0	479	0.00%
2018/06/06	11	389.23	5	390.10	389.50	6	471	1.27%
2018/06/05	40	385.03	2	382.00	390.00	38	462	8.21%
2018/06/04	0	0.00	1	376.50	373.50	-1	444	-0.23%
2018/06/01	1	370.50	5	371.20	369.50	-4	441	-0.91%
2018/05/31	6	370.00	4	372.63	375.00	2	440	0.45%
2018/05/30	45	360.73	1	362.00	362.00	44	429	10.24%
2018/05/29	2	360.50	21	360.38	359.50	-19	431	-4.41%
2018/05/28	15	366.93	1	359.00	364.00	14	433	3.23%
2018/05/25	2	358.75	1	359.00	358.00	1	431	0.23%
2018/05/24	11	342.00	2	349.50	359.00	9	428	2.10%
2018/05/23	2	330.00	4	329.63	341.50	-2	421	-0.47%
2018/05/22	1	329.50	1	332.00	326.50	0	415	0.00%
2018/05/21	0	0.00	5	322.40	323.00	-5	419	-1.19%
2018/05/18	1	318.00	1	319.00	320.00	0	431	0.00%
2018/05/17	1	317.00	1	316.50	313.00	0	446	0.00%
2018/05/16	0	0.00	1	316.50	318.00	-1	461	-0.22%
2018/05/15	8	321.88	4	321.00	319.00	4	467	0.86%
2018/05/14	1	325.00	1	326.00	326.00	0	477	0.00%
2018/05/10	2	332.50	0	0.00	327.00	2	475	0.42%
2018/05/08	1	318.00	16	318.22	323.50	-15	477	-3.14%
2018/05/07	0	0.00	10	319.30	321.00	-10	474	-2.11%
2018/05/03	1	344.50	0	0.00	328.00	1	466	0.21%
2018/04/30	0	0.00	1	339.50	345.00	-1	466	-0.21%
2018/04/27	3	340.50	3	341.67	338.00	0	468	0.00%
2018/04/26	12	336.25	2	337.50	339.50	10	462	2.16%
2018/04/25	0	0.00	57	320.74	321.00	-57	454	-12.55%
2018/04/24	6	337.83	1	341.00	340.00	5	448	1.12%
2018/04/23	10	344.00	0	0.00	344.50	10	447	2.23%
2018/04/19	0	0.00	1	354.00	355.00	-1	448	-0.22%
2018/04/17	1	358.00	63	358.41	353.00	-62	453	-13.68%
2018/04/16	1	369.50	1	364.00	370.50	0	445	0.00%
2018/04/13	1	365.00	1	372.50	358.50	0	441	0.00%
2018/04/12	2	365.50	0	0.00	368.00	2	441	0.45%
2018/04/09	2	363.00	0	0.00	359.00	2	466	0.43%
2018/04/03	2	352.25	2	355.25	356.50	0	465	0.00%
2018/04/02	1	356.00	0	0.00	356.00	1	466	0.21%
2018/03/31	0	0.00	1	365.00	363.00	-1	463	-0.22%
2018/03/30	1	368.00	0	0.00	363.50	1	465	0.21%
2018/03/29	2	375.50	2	369.50	369.50	0	467	0.00%
2018/03/28	42	374.31	2	373.00	373.00	40	467	8.55%
2018/03/27	5	379.10	0.4	372.50	373.50	4.6	469	0.99%
2018/03/26	2	367.50	0	0.00	382.00	2	457	0.44%
2018/03/22	4	372.38	1	368.50	374.00	3	459	0.65%
2018/03/21	32	378.34	1	366.00	366.00	31	458	6.76%
2018/03/19	2	362.00	11	363.77	365.50	-9	486	-1.85%
2018/03/16	39	366.64	2	366.50	360.00	37	483	7.65%
2018/03/14	1	349.50	2	349.50	352.00	-1	486	-0.21%
2018/03/13	2	341.00	2	340.00	338.00	0	492	0.00%
2018/03/12	2	336.50	0	0.00	335.50	2	487	0.41%
2018/03/09	1	334.50	0	0.00	335.00	1	489	0.20%
2018/03/05	1	338.50	4	337.38	338.50	-3	509	-0.59%
2018/03/02	0	0.00	1	336.00	338.00	-1	513	-0.19%
2018/03/01	2	329.51	1	333.00	333.00	1	515	0.20%
2018/02/22	0	0.00	2	322.50	322.50	-2	530	-0.38%
2018/02/21	4	312.25	52	314.85	325.00	-48	539	-8.90%
2018/02/12	0	0.00	1	306.50	304.50	-1	538	-0.19%
2018/02/09	49	276.26	52	269.50	289.00	-3	554	-0.54%
2018/02/07	5	329.30	8	316.69	314.00	-3	532	-0.56%
2018/02/06	0	0.00	14	314.39	315.50	-14	532	-2.63%
2018/02/05	1	337.00	7.2	338.51	343.50	-6.2	529	-1.17%
2018/02/02	0	0.00	3	347.33	348.00	-3	531	-0.56%
2018/02/01	1	351.00	5	353.10	350.00	-4	545	-0.73%
2018/01/31	6	356.00	1	356.50	356.50	5	563	0.89%
2018/01/30	4	359.63	0	0.00	363.00	4	570	0.70%
2018/01/29	0	0.00	2	360.50	361.00	-2	573	-0.35%
2018/01/25	0	0.00	1	363.00	359.50	-1	605	-0.17%
2018/01/24	2	363.00	10	363.25	362.00	-8	622	-1.29%
2018/01/23	4	368.38	1	370.50	363.00	3	637	0.47%
2018/01/22	1	369.50	1	365.00	370.00	0	642	0.00%
2018/01/17	0	0.00	1	363.50	364.00	-1	720	-0.14%
2018/01/16	8	364.25	14	361.86	365.00	-6	726	-0.83%
2018/01/15	0	0.00	1	362.00	360.50	-1	727	-0.14%
2018/01/12	4	357.63	2	360.75	354.50	2	735	0.27%
2018/01/11	12	356.38	5	354.20	355.50	7	740	0.95%
2018/01/10	17	346.12	5	350.70	341.00	12	743	1.61%
2018/01/09	1	355.00	13	352.88	348.50	-12	778	-1.54%
2018/01/08	1	356.50	6	356.67	358.00	-5	783	-0.64%
2018/01/05	4	368.13	17	375.68	364.00	-13	791	-1.64%
2018/01/04	29	375.07	19	374.29	374.00	10	787	1.27%
2018/01/03	2	363.00	7	363.57	364.00	-5	776	-0.64%
2018/01/02	0	0.00	1	359.00	358.50	-1	782	-0.13%