晶碩 (6491)-美商高盛券商分點個股進出

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

晶碩

(6491)

可現股當沖

股價
506
漲跌
▼6
漲幅
-1.17%
成交量
536張
產業
上市生技醫療類股
261人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

晶碩 (6491)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/05/14	6	509.00	28	508.57	512.00	-22	971	-2.26%
2024/05/13	22	500.55	20	495.45	500.00	2	965	0.21%
2024/05/10	33	495.68	21	496.52	494.00	12	958	1.25%
2024/05/09	14	492.29	15	491.57	490.00	-1	960	-0.10%
2024/05/08	11	496.41	27	496.37	492.50	-16	959	-1.67%
2024/05/07	24	492.60	29	492.71	494.50	-5	984	-0.51%
2024/05/06	90	494.42	21	495.79	495.50	69	978	7.05%
2024/05/03	53	514.21	48	510.04	501.00	5	958	0.52%
2024/05/02	44	536.75	62	533.26	532.00	-18	927	-1.94%
2024/04/30	72	525.44	23	526.09	524.00	49	906	5.41%
2024/04/29	30	519.40	36	516.31	517.00	-6	885	-0.68%
2024/04/26	15	514.80	52	515.90	514.00	-37	882	-4.19%
2024/04/25	80	506.49	7	509.86	520.00	73	878	8.31%
2024/04/24	74	485.81	21	486.10	487.50	53	846	6.26%
2024/04/23	75	475.97	42	474.32	482.50	33	843	3.91%
2024/04/22	8	452.88	26	455.21	458.00	-18	830	-2.17%
2024/04/19	32	453.89	39	456.42	455.00	-7	824	-0.85%
2024/04/18	9	461.17	28	459.50	464.50	-19	815	-2.33%
2024/04/17	32	465.42	22	465.18	466.00	10	811	1.23%
2024/04/16	20	460.30	1	470.00	458.50	19	804	2.36%
2024/04/15	35	478.33	32	478.78	475.50	3	791	0.38%
2024/04/12	32	490.72	53	490.82	483.00	-21	781	-2.69%
2024/04/11	10	489.50	25	488.74	490.00	-15	764	-1.96%
2024/04/10	7	482.43	59	484.88	486.00	-52	763	-6.81%
2024/04/09	15.5	482.62	38	480.72	478.00	-22.5	768	-2.93%
2024/04/08	21	485.79	33	486.12	486.00	-12	759	-1.58%
2024/04/03	11	484.23	85	484.28	482.00	-74	743	-9.95%
2024/04/02	23	485.13	66	487.58	485.50	-43	731	-5.88%
2024/04/01	33	481.17	56	480.81	479.00	-23	705	-3.26%
2024/03/29	10	450.00	10	453.25	454.00	0	669	0.00%
2024/03/28	6	456.33	7	458.71	454.00	-1	664	-0.15%
2024/03/27	17	450.62	29	451.53	454.00	-12	664	-1.81%
2024/03/26	9	449.67	64	455.65	449.00	-55	668	-8.23%
2024/03/25	30	464.07	10	465.15	462.50	20	663	3.02%
2024/03/22	26	453.10	23	455.17	455.50	3	651	0.46%
2024/03/21	18	456.75	13	458.00	455.00	5	654	0.76%
2024/03/20	22	460.68	49	459.89	458.00	-27	655	-4.12%
2024/03/19	45	462.21	30	456.67	453.50	15	671	2.23%
2024/03/18	23	438.52	26	442.06	446.00	-3	653	-0.46%
2024/03/15	22	435.98	53	438.68	434.00	-31	646	-4.79%
2024/03/14	199	435.23	17	437.00	444.00	182	625	29.08%	大買/鉅額交易
2024/03/13	46.8	408.31	1	406.50	409.50	45.8	600	7.64%
2024/03/12	18	399.97	4	400.00	400.00	14	618	2.26%
2024/03/11	6	397.50	24	398.13	398.00	-18	621	-2.90%
2024/03/08	6	403.58	17	408.44	401.00	-11	641	-1.72%
2024/03/07	55	411.42	5	408.90	410.50	50	682	7.33%
2024/03/06	12	405.88	3	408.00	406.50	9	684	1.31%
2024/03/05	43.8	405.62	5	406.90	406.50	38.8	693	5.59%
2024/03/04	20	404.18	3	403.83	403.50	17	700	2.43%
2024/03/01	7	397.71	8	397.63	396.50	-1	715	-0.14%
2024/02/29	9	400.56	65	402.77	399.50	-56	738	-7.58%
2024/02/27	63	407.15	10	408.25	402.50	53	739	7.17%
2024/02/26	20	405.43	9	403.17	401.50	11	730	1.51%
2024/02/23	49	409.03	41	402.49	396.50	8	723	1.11%
2024/02/22	16	399.81	29	399.91	398.50	-13	716	-1.81%
2024/02/21	29	397.00	10	397.25	401.00	19	740	2.56%
2024/02/20	18	392.06	45	391.39	391.00	-27	741	-3.64%
2024/02/19	14	389.93	25	389.72	389.50	-11	748	-1.47%
2024/02/16	6	385.50	10	385.50	385.00	-4	754	-0.53%
2024/02/15	0	0.00	37	382.14	382.00	-37	763	-4.84%
2024/02/05	3	384.17	26	383.87	384.00	-23	777	-2.96%
2024/02/02	7	383.79	44	382.88	382.50	-37	787	-4.70%
2024/02/01	5	383.20	28	382.61	381.00	-23	799	-2.88%
2024/01/31	10	391.90	41	391.39	389.00	-31	818	-3.79%
2024/01/30	114	390.94	34	386.07	394.50	80	870	9.19%	大買/
2024/01/29	5	376.30	16	375.56	377.00	-11	854	-1.29%
2024/01/26	2	371.00	9	372.11	373.00	-7	875	-0.80%
2024/01/25	3	368.83	6	371.00	371.50	-3	893	-0.34%
2024/01/24	2	376.00	4	374.63	373.50	-2	900	-0.22%
2024/01/23	5	374.50	6	375.25	376.00	-1	919	-0.11%
2024/01/22	12	373.04	5	374.30	373.00	7	920	0.76%
2024/01/19	8	375.44	4	373.88	373.50	4	927	0.43%
2024/01/18	4	379.25	24	378.08	379.00	-20	921	-2.17%
2024/01/17	10	380.95	10	380.25	379.00	0	924	0.00%
2024/01/16	8	386.38	4	386.75	386.00	4	917	0.44%
2024/01/15	15	388.07	3	387.67	388.00	12	926	1.30%
2024/01/12	16	390.03	26	389.87	387.00	-10	931	-1.07%
2024/01/11	10	389.45	8	391.00	392.00	2	931	0.21%
2024/01/10	13	389.65	5	389.50	389.50	8	935	0.86%
2024/01/09	16.9	394.47	38	393.21	392.00	-21.1	940	-2.24%
2024/01/08	27	397.37	22	397.43	397.00	5	936	0.53%
2024/01/05	16	391.59	2	393.25	392.50	14	939	1.49%
2024/01/04	71	393.51	7	390.57	389.00	64	933	6.86%
2024/01/03	5.2	388.38	100	385.85	386.00	-94.8	931	-10.18%
2024/01/02	37	401.34	5	400.00	399.50	32	941	3.40%
2023/12/29	35	396.40	3	396.17	396.50	32	964	3.32%
2023/12/28	11	398.86	14	398.04	397.50	-3	992	-0.30%
2023/12/27	39	395.96	1	393.00	398.00	38	1,018	3.73%
2023/12/26	21	392.76	0	0.00	390.50	21	1,034	2.03%
2023/12/25	13	387.58	6	388.58	387.50	7	1,043	0.67%
2023/12/22	2.4	391.35	3	387.50	391.00	-0.6	1,052	-0.05%
2023/12/21	6.6	386.55	16	386.78	385.00	-9.4	1,079	-0.87%
2023/12/20	11	394.55	12	394.96	392.50	-1	1,098	-0.09%
2023/12/19	19	396.63	21	396.10	395.00	-2	1,104	-0.18%
2023/12/18	72.6	400.55	6	399.25	397.50	66.6	1,113	5.99%
2023/12/15	60.8	404.82	7	404.93	404.00	53.8	1,113	4.83%
2023/12/14	77.7	407.81	29	405.47	406.50	48.7	1,107	4.39%
2023/12/13	15	395.53	12	394.50	396.50	3	1,082	0.28%
2023/12/12	9	399.28	8	396.88	396.50	1	1,070	0.09%
2023/12/11	7.8	401.58	23	399.11	398.50	-15.2	1,067	-1.42%
2023/12/08	26	402.10	135	402.43	402.00	-109	1,064	-10.24%	大賣/鉅額交易
2023/12/07	84	411.55	21	410.57	409.50	63	1,053	5.98%
2023/12/06	19.2	404.72	15	400.03	403.50	4.2	1,026	0.41%
2023/12/05	39	406.23	147	405.35	399.50	-108	1,020	-10.58%	大賣/鉅額交易
2023/12/04	153	411.52	36	411.33	407.50	117	996	11.74%	大買/鉅額交易
2023/12/01	41	399.77	67	398.31	399.50	-26	953	-2.73%
2023/11/30	73.2	405.71	13	401.73	403.00	60.2	952	6.32%
2023/11/29	45	406.82	13	408.92	406.00	32	956	3.35%
2023/11/28	63	410.21	59	407.18	411.00	4	990	0.40%
2023/11/27	6	406.25	46	404.74	405.00	-40	1,040	-3.84%
2023/11/24	11	401.27	1	398.00	399.50	10	1,022	0.98%
2023/11/22	6	396.92	3.1	397.33	397.50	2.9	1,001	0.29%
2023/11/21	73.4	398.98	1	398.50	396.00	72.4	998	7.25%
2023/11/20	97	394.59	72	389.16	394.50	25	982	2.54%
2023/11/17	76	401.30	12	399.96	398.00	64	951	6.73%
2023/11/16	47	398.18	0	0.00	398.00	47	937	5.01%
2023/11/15	64	400.75	10	401.80	397.00	54	926	5.83%
2023/11/14	29	409.22	25	406.72	406.00	4	911	0.44%
2023/11/13	33	405.59	31	405.61	408.00	2	903	0.22%
2023/11/10	13	408.50	52	406.22	405.00	-39	889	-4.38%
2023/11/09	30	408.03	30	406.65	404.50	0	878	0.00%
2023/11/08	99	413.83	29	412.03	410.00	70	867	8.07%
2023/11/07	147.4	402.58	25	414.46	414.00	122.4	847	14.43%	大買/鉅額交易
2023/11/06	39.2	389.94	10	388.70	388.50	29.2	791	3.69%
2023/11/03	29	384.28	28	387.02	381.00	1	778	0.13%
2023/11/02	3	394.83	60	391.73	396.50	-57	762	-7.48%
2023/11/01	91	387.57	14	387.86	387.00	77	759	10.14%
2023/10/31	6	377.25	73	384.00	371.00	-67	763	-8.78%
2023/10/30	21	395.21	44	397.15	395.00	-23	747	-3.08%
2023/10/27	50	399.06	25	398.32	398.50	25	774	3.23%
2023/10/26	1	387.50	9	388.94	387.50	-8	773	-1.03%
2023/10/25	5	395.30	9	393.44	393.50	-4	774	-0.52%
2023/10/24	1	387.00	21	386.21	386.00	-20	773	-2.59%
2023/10/23	6	390.33	10	388.80	386.00	-4	775	-0.52%
2023/10/20	2	380.50	26	381.65	385.00	-24	776	-3.09%
2023/10/19	2	386.50	13	385.50	383.50	-11	771	-1.43%
2023/10/18	5	379.30	22	380.25	385.00	-17	776	-2.19%
2023/10/17	7.5	381.22	31	381.53	378.00	-23.5	772	-3.04%
2023/10/16	7	389.50	12	390.50	388.00	-5	773	-0.65%
2023/10/13	13	388.15	20	389.90	388.00	-7	782	-0.89%
2023/10/12	9	392.50	14	393.21	392.50	-5	788	-0.63%
2023/10/11	12	397.13	42	398.11	396.00	-30	789	-3.80%
2023/10/06	18	401.25	28.3	401.11	398.00	-10.3	785	-1.32%
2023/10/05	29	398.17	55	404.36	392.50	-26	762	-3.41%
2023/10/04	265	395.53	12	394.38	399.50	253	746	33.89%	大買/鉅額交易
2023/10/03	66	385.66	31	380.95	386.00	35	728	4.80%
2023/10/02	82	393.84	13.9	390.17	395.00	68.1	714	9.53%
2023/09/28	46	389.25	2	389.25	389.00	44	730	6.02%
2023/09/27	51	385.22	17	383.68	386.00	34	740	4.59%
2023/09/26	43.4	388.81	72	386.81	381.50	-28.6	737	-3.88%
2023/09/25	25	384.72	33	380.42	387.50	-8	714	-1.12%
2023/09/22	10	369.40	7	366.64	368.00	3	690	0.43%
2023/09/21	3	355.67	39	368.76	355.50	-36	682	-5.27%
2023/09/20	5	361.00	49	364.78	366.00	-44	673	-6.54%
2023/09/19	0	0.00	19	353.03	353.00	-19	666	-2.85%
2023/09/18	6	354.00	13.7	354.29	354.00	-7.7	667	-1.16%
2023/09/15	8	351.88	10	350.95	352.00	-2	668	-0.30%
2023/09/14	8	350.38	33.5	350.40	350.00	-25.5	671	-3.80%
2023/09/13	5	350.90	25.5	351.67	349.50	-20.5	668	-3.07%
2023/09/12	32	354.78	30	349.72	356.50	2	674	0.30%
2023/09/11	9	365.78	16	363.94	360.00	-7	662	-1.06%
2023/09/08	2	369.50	0	0.00	366.50	2	667	0.30%
2023/09/07	1	369.50	24	370.38	370.50	-23	672	-3.42%
2023/09/06	156	371.96	20	372.25	369.50	136	676	20.11%	大買/鉅額交易
2023/09/05	71	372.92	25	374.82	374.00	46	684	6.72%
2023/09/04	22	376.57	48	377.41	380.00	-26	698	-3.72%
2023/09/01	51	387.16	60	391.21	385.00	-9	689	-1.31%
2023/08/31	219	383.06	20	379.05	385.50	199	649	30.63%	大買/鉅額交易
2023/08/30	4	351.63	24	352.40	354.50	-20	586	-3.41%
2023/08/29	20	341.13	24	339.92	343.00	-4	582	-0.69%
2023/08/28	5	335.80	6	334.92	334.00	-1	586	-0.17%
2023/08/25	12	337.71	18	336.56	336.50	-6	594	-1.01%
2023/08/24	2	339.75	21	339.31	337.50	-19	599	-3.17%
2023/08/23	0	0.00	17	341.59	341.50	-17	605	-2.81%
2023/08/22	10	344.95	4	344.50	345.00	6	611	0.98%
2023/08/21	2	337.50	9	337.83	337.00	-7	612	-1.14%
2023/08/18	10	340.90	11	340.77	340.00	-1	619	-0.16%
2023/08/17	4	331.25	15	337.73	339.50	-11	624	-1.76%
2023/08/16	0	0.00	25	331.64	330.50	-25	633	-3.94%
2023/08/15	0	0.00	17	336.29	336.00	-17	638	-2.66%
2023/08/14	1	335.00	21	337.00	335.00	-20	644	-3.10%
2023/08/11	4	342.25	3	341.67	343.50	1	651	0.15%
2023/08/10	6	339.42	13	339.65	339.00	-7	653	-1.07%
2023/08/09	8	342.88	3	342.83	344.00	5	670	0.75%
2023/08/08	21	340.07	4	338.88	341.00	17	709	2.40%
2023/08/07	1	344.50	35	344.61	343.00	-34	723	-4.70%
2023/08/04	39	358.49	2	362.25	357.00	37	711	5.20%
2023/08/02	31	350.77	19	349.89	347.00	12	701	1.71%
2023/08/01	9	365.94	199	363.34	353.00	-190	699	-27.15%	大賣/鉅額交易
2023/07/31	7	379.29	30	379.95	379.50	-23	671	-3.43%
2023/07/28	1	377.00	21	376.76	377.00	-20	669	-2.99%
2023/07/27	0	0.00	11	375.14	376.50	-11	674	-1.63%
2023/07/26	2	370.75	11	370.91	370.00	-9	684	-1.31%
2023/07/25	21	373.71	11	373.55	374.50	10	685	1.46%
2023/07/24	6	363.08	3	361.67	363.00	3	678	0.44%
2023/07/21	4	365.63	35	367.53	363.00	-31	680	-4.56%
2023/07/20	4	367.13	12	367.46	367.00	-8	678	-1.18%
2023/07/19	18	371.06	2	371.00	367.50	16	683	2.34%
2023/07/18	9	363.78	42	366.55	362.00	-33	696	-4.74%
2023/07/17	8	378.63	47	378.04	374.00	-39	697	-5.59%
2023/07/14	2	371.50	20	368.83	370.00	-18	709	-2.54%
2023/07/13	29	362.34	14	359.96	361.00	15	712	2.11%
2023/07/12	7	362.29	15	363.13	361.00	-8	709	-1.13%
2023/07/11	29	364.36	19	363.24	369.00	10	711	1.41%
2023/07/10	25	361.74	32	362.42	359.00	-7	705	-0.99%
2023/07/07	49	376.64	20	376.00	371.50	29	698	4.15%
2023/07/06	60	382.08	33	382.33	382.00	27	693	3.89%
2023/07/05	16	360.47	6	367.00	366.50	10	661	1.51%
2023/07/04	10	353.95	6	354.58	354.00	4	644	0.62%
2023/07/03	31	351.00	0	0.00	351.50	31	640	4.84%
2023/06/30	61	344.96	0	0.00	345.00	61	635	9.60%
2023/06/29	15	347.40	5	345.00	344.00	10	633	1.58%
2023/06/28	26	343.98	3	347.17	348.00	23	635	3.62%
2023/06/27	21	344.26	1	342.50	342.00	20	643	3.11%
2023/06/26	4	345.13	11	343.91	342.50	-7	645	-1.08%
2023/06/21	6	346.17	24	343.50	348.00	-18	644	-2.79%
2023/06/20	1	348.50	21	347.71	348.00	-20	642	-3.11%
2023/06/19	8	344.75	0	0.00	345.00	8	643	1.24%
2023/06/16	27	345.46	5	346.10	345.00	22	653	3.37%
2023/06/15	53	337.79	0	0.00	337.50	53	647	8.19%
2023/06/14	8	338.19	5	339.50	336.50	3	645	0.46%
2023/06/13	6	346.50	16	346.25	344.00	-10	638	-1.57%
2023/06/12	34	345.19	20	345.60	349.50	14	636	2.20%
2023/06/09	16	346.59	51	346.27	346.00	-35	632	-5.53%
2023/06/08	2	358.25	158	356.17	354.00	-156	621	-25.09%	大賣/鉅額交易
2023/06/07	21	380.07	36	378.86	382.00	-15	600	-2.50%
2023/06/06	0	0.00	144	378.77	378.50	-144	595	-24.19%	大賣/鉅額交易
2023/06/05	38	378.38	18	379.94	381.00	20	591	3.38%
2023/06/02	3	365.83	50	365.16	364.00	-47	587	-8.00%
2023/06/01	31	366.94	17	365.97	366.00	14	588	2.38%
2023/05/31	37	362.22	4	362.88	360.50	33	589	5.60%
2023/05/30	6	365.67	32	365.20	362.50	-26	585	-4.44%
2023/05/29	34	367.37	3	367.17	366.50	31	581	5.34%
2023/05/26	12	360.21	20	361.65	358.00	-8	583	-1.37%
2023/05/25	105	367.04	8	365.56	367.00	97	581	16.68%	大買/
2023/05/24	32	363.48	16	363.13	362.00	16	578	2.76%
2023/05/23	31	369.18	7	369.93	366.50	24	576	4.16%
2023/05/22	60	360.69	8	360.00	362.50	52	575	9.03%
2023/05/19	24	365.13	23	366.07	364.00	1	572	0.17%
2023/05/18	6	368.25	44	366.85	366.50	-38	573	-6.62%
2023/05/17	24	363.13	37	365.12	367.00	-13	579	-2.24%
2023/05/16	31	357.47	8	357.13	356.50	23	581	3.96%
2023/05/15	37	353.99	71	355.45	352.50	-34	593	-5.73%
2023/05/12	153	356.40	135	357.56	357.00	18	581	3.10%	大買/大賣/
2023/05/11	56	381.43	17	386.74	376.00	39	546	7.13%
2023/05/10	8	399.88	38	398.87	397.00	-30	532	-5.63%
2023/05/09	5	399.70	34	401.38	398.50	-29	534	-5.43%
2023/05/08	2	407.50	62	406.47	406.00	-60	531	-11.28%
2023/05/05	5	408.40	32	407.80	407.00	-27	535	-5.04%
2023/05/04	0	0.00	59	410.74	409.00	-59	546	-10.80%
2023/05/03	19	421.55	68	419.30	416.50	-49	555	-8.82%
2023/05/02	11	419.77	83	418.85	415.00	-72	560	-12.85%
2023/04/28	48	428.06	19	432.58	434.50	29	553	5.24%
2023/04/27	7	421.14	18	418.61	420.00	-11	564	-1.95%
2023/04/26	1	412.50	27	412.96	415.00	-26	593	-4.38%
2023/04/25	10	415.10	18	415.33	413.50	-8	615	-1.30%
2023/04/24	15	419.60	7	414.29	421.50	8	622	1.29%
2023/04/21	66	420.56	12	423.00	421.50	54	628	8.59%
2023/04/20	39	439.63	85	438.84	436.00	-46	617	-7.45%
2023/04/19	55	442.06	95	440.15	441.00	-40	615	-6.50%
2023/04/18	74	425.20	35	424.26	425.50	39	600	6.49%
2023/04/17	32	421.11	15	419.73	416.50	17	607	2.80%
2023/04/14	15	422.53	13	422.04	420.00	2	607	0.33%
2023/04/13	19	423.50	12	422.58	416.00	7	616	1.14%
2023/04/12	23	417.52	25	419.80	423.00	-2	614	-0.33%
2023/04/11	44	410.38	1	414.00	412.50	43	617	6.96%
2023/04/10	1	412.00	40	412.58	413.50	-39	630	-6.18%
2023/04/07	3	419.83	33	420.44	419.00	-30	637	-4.70%
2023/04/06	17	418.85	15	417.63	420.00	2	639	0.31%
2023/03/31	0	0.00	84	408.86	409.50	-84	640	-13.12%
2023/03/30	1	415.00	5	414.70	414.00	-4	663	-0.60%
2023/03/29	28	412.79	3	407.83	411.00	25	676	3.69%
2023/03/28	63	408.40	2	411.75	404.50	61	682	8.94%
2023/03/27	33	413.47	1	413.00	411.00	32	676	4.73%
2023/03/24	9	420.50	3	420.83	420.00	6	677	0.89%
2023/03/23	27	420.76	1	425.00	422.00	26	686	3.79%
2023/03/22	3	427.17	38	427.75	423.50	-35	695	-5.03%
2023/03/21	10	430.75	31	430.50	429.50	-21	704	-2.98%
2023/03/20	0	0.00	30	405.30	409.50	-30	702	-4.27%
2023/03/17	10	412.30	32	411.53	412.00	-22	714	-3.08%
2023/03/16	3	408.00	44	406.08	404.00	-41	724	-5.66%
2023/03/15	4	411.38	36	410.14	409.50	-32	752	-4.25%
2023/03/14	1	401.00	70	401.84	400.50	-69	784	-8.79%
2023/03/13	34	403.82	9	403.56	402.50	25	835	2.99%
2023/03/10	19	408.63	18	411.28	407.50	1	878	0.11%
2023/03/09	5	421.30	22	422.32	421.50	-17	893	-1.90%
2023/03/08	26	428.06	24	425.56	427.00	2	897	0.22%
2023/03/07	32	426.41	19	428.84	425.50	13	903	1.44%
2023/03/06	11	435.05	17	435.50	432.00	-6	901	-0.67%
2023/03/03	37	441.34	11	441.45	439.00	26	911	2.85%
2023/03/02	3	445.50	34	444.69	443.50	-31	945	-3.28%
2023/03/01	24.8	454.58	7	450.79	455.00	17.8	964	1.85%
2023/02/24	4	449.38	28	456.57	448.00	-24	970	-2.47%
2023/02/23	2	464.50	21	467.14	467.50	-19	969	-1.96%
2023/02/22	5	453.30	20	453.50	453.00	-15	970	-1.55%
2023/02/21	0	0.00	45	458.61	460.50	-45	975	-4.61%
2023/02/20	19	455.05	9	454.61	457.50	10	977	1.02%
2023/02/17	21	450.36	62	446.12	449.50	-41	976	-4.20%
2023/02/16	7	450.14	13	448.62	452.50	-6	974	-0.62%
2023/02/15	89	449.38	0	0.00	445.00	89	977	9.11%
2023/02/14	55	444.68	0	0.00	442.50	55	967	5.69%
2023/02/13	107	444.72	11	449.77	443.50	96	962	9.98%	大買/
2023/02/10	15	465.03	17	465.18	461.00	-2	952	-0.21%
2023/02/09	4	468.75	54	469.74	468.00	-50	958	-5.21%
2023/02/08	5	472.00	17	472.68	475.00	-12	962	-1.25%
2023/02/07	11	470.50	9	470.00	470.00	2	970	0.21%
2023/02/06	35	467.87	15	467.10	463.00	20	985	2.03%
2023/02/03	10	467.65	16	464.38	469.50	-6	987	-0.61%
2023/02/02	37	467.31	2	467.25	471.00	35	982	3.56%
2023/02/01	28	455.89	18	464.44	464.00	10	974	1.03%
2023/01/31	20	447.10	15	450.23	453.00	5	964	0.52%
2023/01/30	58	451.50	15	447.27	449.00	43	964	4.46%
2023/01/17	12	448.71	65	447.70	446.00	-53	970	-5.46%
2023/01/16	22	451.77	77	451.19	451.50	-55	970	-5.66%
2023/01/13	79	438.59	59	440.53	443.00	20	950	2.10%
2023/01/12	71	424.28	21	424.29	425.00	50	931	5.37%
2023/01/11	45	425.74	15	429.90	433.00	30	922	3.25%
2023/01/10	17	417.47	10	417.10	415.50	7	915	0.76%
2023/01/09	47	419.68	10	418.80	425.50	37	921	4.02%
2023/01/06	22	412.27	17	410.09	411.50	5	911	0.55%
2023/01/05	38	423.21	33	418.86	413.50	5	907	0.55%
2023/01/04	27	418.67	2	416.50	415.00	25	901	2.77%
2023/01/03	51	412.82	12	411.63	415.50	39	899	4.33%
2022/12/30	8	427.06	4	427.50	424.00	4	884	0.45%
2022/12/29	18	424.72	66	422.93	428.00	-48	881	-5.44%
2022/12/28	136	430.66	32	428.28	431.00	104	877	11.85%	大買/鉅額交易
2022/12/27	34	414.34	40	422.08	425.00	-6	857	-0.70%
2022/12/26	30	405.37	19	403.84	406.50	11	854	1.29%
2022/12/23	19	407.26	15	405.23	404.50	4	855	0.47%
2022/12/22	34	413.57	81	412.19	412.50	-47	854	-5.50%
2022/12/21	32	413.91	41	417.51	417.00	-9	834	-1.08%
2022/12/20	46	407.04	7	408.36	400.00	39	821	4.75%
2022/12/19	7	414.86	21	416.69	411.00	-14	816	-1.71%
2022/12/16	41	413.51	13	412.00	417.50	28	816	3.43%
2022/12/15	36	418.86	32	416.39	419.50	4	821	0.49%
2022/12/14	24	411.00	21	413.69	415.00	3	828	0.36%
2022/12/13	103	407.10	18	403.89	402.50	85	822	10.34%	大買/
2022/12/12	5	411.30	18	412.11	402.50	-13	810	-1.60%
2022/12/09	22	413.11	39	413.40	413.00	-17	809	-2.10%
2022/12/08	12	403.13	32	403.83	402.00	-20	797	-2.51%
2022/12/07	124	411.87	68	414.38	413.00	56	789	7.09%	大買/
2022/12/06	111	419.36	40	419.46	410.00	71	760	9.34%	大買/
2022/12/05	107	399.99	118	405.48	414.50	-11	723	-1.52%	大買/大賣/
2022/12/02	78	387.12	112	391.18	384.00	-34	674	-5.04%	大賣/
2022/12/01	77	369.66	7	367.64	378.00	70	629	11.11%
2022/11/30	48	346.00	6	345.08	344.00	42	611	6.87%
2022/11/29	12	339.38	12	345.08	349.50	0	622	0.00%
2022/11/28	2	353.75	45	354.17	349.50	-43	627	-6.85%
2022/11/25	6	362.25	66	366.87	361.00	-60	627	-9.56%
2022/11/24	37	349.84	172	350.55	367.00	-135	613	-22.00%	大賣/鉅額交易
2022/11/23	93	339.18	4	345.63	349.00	89	572	15.55%
2022/11/22	27	318.35	7	318.14	317.50	20	551	3.63%
2022/11/21	36	324.99	6	322.17	317.00	30	544	5.51%
2022/11/18	40	328.79	3	328.17	324.50	37	536	6.89%
2022/11/17	24	336.29	0	0.00	335.50	24	530	4.53%
2022/11/16	21	331.86	23	331.85	330.00	-2	524	-0.38%
2022/11/15	23	330.70	9	331.61	334.50	14	519	2.69%
2022/11/14	17	328.53	23	327.20	328.50	-6	520	-1.15%
2022/11/11	27	322.96	11	323.77	322.50	16	517	3.09%
2022/11/10	19	314.95	9	314.28	314.00	10	520	1.92%
2022/11/09	45	315.08	8.4	314.13	314.00	36.6	526	6.95%
2022/11/08	8	313.19	45	317.49	310.50	-37	523	-7.07%
2022/11/07	7	309.57	56	311.80	310.50	-49	519	-9.43%
2022/11/04	28	297.61	11	297.23	301.00	17	510	3.33%
2022/11/03	21	295.62	71	296.07	297.00	-50	501	-9.97%
2022/11/02	14.4	292.85	54	299.06	301.50	-39.6	487	-8.11%
2022/11/01	1	282.00	64	281.55	281.50	-63	469	-13.43%
2022/10/31	23	281.43	2	282.25	282.50	21	466	4.50%
2022/10/28	38	279.01	21	277.38	276.00	17	470	3.61%
2022/10/27	56	279.81	51	280.36	283.00	5	477	1.05%
2022/10/26	67	274.32	26	273.33	273.00	41	469	8.74%
2022/10/25	76	276.51	11	279.68	275.00	65	463	14.02%
2022/10/24	66	286.05	7	286.50	283.50	59	456	12.92%
2022/10/21	38	288.17	0	0.00	288.00	38	453	8.37%
2022/10/20	41	299.33	2	298.00	300.00	39	447	8.72%
2022/10/19	13	308.54	15	305.23	305.00	-2	461	-0.43%
2022/10/18	34	315.25	10	309.50	312.00	24	463	5.18%
2022/10/17	79	303.93	1	298.00	305.00	78	458	17.00%
2022/10/14	0	0.00	2	328.50	326.00	-2	449	-0.44%
2022/10/13	8	329.19	21	337.79	322.00	-13	451	-2.88%
2022/10/12	13	345.04	16	344.75	348.00	-3	446	-0.67%
2022/10/11	4	353.13	0	0.00	355.00	4	443	0.90%
2022/10/07	0	0.00	3	375.33	374.00	-3	441	-0.68%
2022/10/06	13	383.88	1	383.00	383.00	12	444	2.70%
2022/10/05	1	379.00	6	378.25	380.00	-5	445	-1.12%
2022/10/04	15	381.13	4	380.75	381.00	11	443	2.48%
2022/10/03	36	378.88	10	371.50	372.00	26	447	5.81%
2022/09/30	3	367.50	3	361.33	369.50	0	440	0.00%
2022/09/29	5	354.80	7	355.07	358.00	-2	437	-0.46%
2022/09/28	1	350.00	9	352.94	350.00	-8	435	-1.84%
2022/09/27	2	351.50	23	350.72	351.50	-21	432	-4.85%
2022/09/26	12	354.46	17	355.15	353.00	-5	434	-1.15%
2022/09/23	5	370.40	25	368.82	363.00	-20	429	-4.65%
2022/09/22	15	350.97	16	371.97	380.50	-1	429	-0.23%
2022/09/21	36	353.31	46	362.84	353.00	-10	418	-2.39%
2022/09/20	4	374.50	14	371.00	368.50	-10	406	-2.46%
2022/09/19	4	379.88	2	377.00	378.00	2	403	0.50%
2022/09/16	8	383.81	12	389.42	380.50	-4	410	-0.98%
2022/09/15	8	394.31	36	394.17	391.50	-28	408	-6.86%
2022/09/14	9	396.06	21	395.10	394.00	-12	413	-2.90%
2022/09/13	14	406.39	6	406.75	407.50	8	424	1.89%
2022/09/12	19	408.87	1	407.50	408.00	18	432	4.17%
2022/09/08	18	405.28	2	402.75	406.00	16	437	3.66%
2022/09/07	4	405.75	1	406.00	406.00	3	437	0.69%
2022/09/06	2	409.50	8	406.31	407.00	-6	434	-1.38%
2022/09/05	8	408.75	82	415.88	405.50	-74	431	-17.14%
2022/09/02	65	434.92	19	440.26	441.50	46	413	11.14%
2022/09/01	11	427.27	30	423.52	419.50	-19	400	-4.75%
2022/08/31	22	419.75	4	420.50	424.50	18	394	4.56%
2022/08/30	2	413.00	12	412.38	412.50	-10	398	-2.51%
2022/08/29	3	410.00	11	411.64	413.50	-8	401	-1.99%
2022/08/26	11	420.73	3	417.67	416.00	8	403	1.98%
2022/08/25	3	418.33	13	416.73	416.00	-10	409	-2.44%
2022/08/24	3	415.33	2	414.75	414.00	1	411	0.24%
2022/08/23	4	414.63	8	414.38	413.00	-4	424	-0.94%
2022/08/22	6	415.83	3	415.33	415.00	3	434	0.69%
2022/08/19	12	415.46	31	415.21	414.00	-19	433	-4.38%
2022/08/18	8	431.50	15	430.13	422.00	-7	430	-1.63%
2022/08/17	36	423.94	32	424.94	427.00	4	426	0.94%
2022/08/16	33	415.39	11	413.77	415.00	22	417	5.27%
2022/08/15	22	410.66	9	410.28	410.00	13	410	3.17%
2022/08/12	23	407.63	5	407.70	408.50	18	407	4.41%
2022/08/11	0	0.00	14	403.32	401.50	-14	402	-3.48%
2022/08/10	0	0.00	5	404.60	404.50	-5	400	-1.25%
2022/08/09	1	403.00	9	403.50	404.00	-8	402	-1.99%
2022/08/08	10	401.50	28	402.32	402.00	-18	403	-4.46%
2022/08/05	11	406.64	12	406.33	405.50	-1	407	-0.25%
2022/08/04	8	399.63	87	399.85	400.00	-79	407	-19.38%
2022/08/03	2	408.50	52	411.98	406.00	-50	401	-12.45%
2022/08/02	13	435.27	37	435.35	434.50	-24	394	-6.09%
2022/08/01	19	443.21	42	444.54	440.00	-23	394	-5.83%
2022/07/29	9	454.39	5	456.00	458.00	4	389	1.03%
2022/07/28	62	451.83	29	451.71	448.50	33	389	8.46%
2022/07/27	4	443.25	63	442.00	441.50	-59	377	-15.64%
2022/07/26	77	447.03	40	450.25	450.00	37	376	9.84%
2022/07/25	35	437.77	7	436.93	432.00	28	362	7.72%
2022/07/22	9	434.89	7	431.21	426.00	2	362	0.55%
2022/07/21	32	427.64	21	429.00	434.00	11	363	3.03%
2022/07/20	18	422.31	68	423.26	419.00	-50	366	-13.65%
2022/07/19	17	422.56	19	422.45	422.50	-2	366	-0.55%
2022/07/18	13	419.19	5	422.20	421.50	8	369	2.16%
2022/07/15	8	406.50	18	406.06	409.00	-10	369	-2.71%
2022/07/14	32	399.38	9	398.06	401.00	23	375	6.13%
2022/07/13	8	403.94	69	401.95	398.00	-61	377	-16.16%
2022/07/12	7	399.71	22	399.09	401.00	-15	380	-3.95%
2022/07/11	31	405.65	19	412.32	404.50	12	383	3.13%
2022/07/08	10	429.65	24	428.19	421.50	-14	378	-3.70%
2022/07/07	23	429.43	11	428.68	427.50	12	376	3.19%
2022/07/06	2	429.50	15	427.30	424.00	-13	378	-3.44%
2022/07/05	27	444.20	8	442.31	445.50	19	385	4.93%
2022/07/04	0	0.00	12	428.46	434.50	-12	388	-3.09%
2022/07/01	3	423.17	15	423.17	420.00	-12	388	-3.09%
2022/06/30	6	419.42	42	421.20	418.00	-36	391	-9.19%
2022/06/29	10	433.40	23	433.87	439.50	-13	392	-3.31%
2022/06/28	5	437.20	10.8	437.81	436.00	-5.8	393	-1.47%
2022/06/27	9	433.72	12	437.38	439.00	-3	399	-0.75%
2022/06/24	37	439.69	99	437.31	427.50	-62	401	-15.45%
2022/06/23	6	428.67	14	425.32	434.00	-8	395	-2.02%
2022/06/22	12	423.25	37	426.51	414.00	-25	394	-6.33%
2022/06/21	8	448.06	38	452.61	446.50	-30	392	-7.64%
2022/06/20	9	427.00	20	429.10	424.00	-11	385	-2.85%
2022/06/17	53	418.58	12	410.71	421.50	41	385	10.64%
2022/06/16	1	411.00	1	408.50	411.00	0	396	0.00%
2022/06/15	0	0.00	23	403.61	402.00	-23	399	-5.76%
2022/06/14	0	0.00	7	404.64	404.50	-7	407	-1.72%
2022/06/13	1	410.50	14	412.86	414.00	-13	412	-3.15%
2022/06/10	0	0.00	10	415.60	422.00	-10	417	-2.39%
2022/06/09	5	414.80	7	414.86	414.00	-2	422	-0.47%
2022/06/08	12	421.92	14	422.46	422.50	-2	429	-0.47%
2022/06/07	20	424.85	52	428.89	427.00	-32	433	-7.39%
2022/06/06	4	443.25	20	440.20	440.00	-16	434	-3.68%
2022/06/02	17	442.24	6	443.08	443.00	11	435	2.52%
2022/06/01	18	436.61	0	0.00	436.50	18	434	4.15%
2022/05/31	2	429.75	7	440.29	441.50	-5	437	-1.14%
2022/05/30	2	404.50	1	416.50	423.00	1	434	0.23%
2022/05/27	1	389.00	0	0.00	388.00	1	431	0.23%
2022/05/26	0	0.00	5	382.60	382.00	-5	435	-1.15%
2022/05/25	2	384.75	8	387.13	391.50	-6	435	-1.38%
2022/05/24	2	387.75	2	390.00	385.00	0	440	0.00%
2022/05/23	2	398.25	4	396.63	396.50	-2	442	-0.45%
2022/05/20	9	400.94	6	401.75	403.50	3	453	0.66%
2022/05/19	0	0.00	10	392.30	396.50	-10	460	-2.17%
2022/05/18	3	397.00	17	397.47	398.00	-14	478	-2.92%
2022/05/17	7	397.36	31	396.15	400.00	-24	504	-4.76%
2022/05/16	7	394.00	6	392.33	389.50	1	511	0.20%
2022/05/13	9	389.11	5	390.60	392.00	4	512	0.78%
2022/05/12	8	377.94	16	376.44	372.50	-8	511	-1.57%
2022/05/11	9	388.78	3	389.67	387.00	6	511	1.17%
2022/05/10	22	382.00	19	380.00	381.50	3	516	0.58%
2022/05/09	12	392.88	13	390.69	388.00	-1	520	-0.19%
2022/05/06	3	404.50	10	403.15	401.00	-7	522	-1.34%
2022/05/05	10	424.80	12	422.29	419.00	-2	521	-0.38%
2022/05/04	3	417.33	14	416.61	412.00	-11	521	-2.11%
2022/05/03	6	415.00	27	416.02	416.00	-21	526	-3.99%
2022/04/29	99	414.20	46	415.25	409.50	53	533	9.94%
2022/04/28	32	411.06	28	413.13	417.00	4	532	0.75%
2022/04/27	52	397.68	18	394.75	397.50	34	536	6.34%
2022/04/26	59	399.25	31	399.31	394.50	28	545	5.13%
2022/04/25	7	405.57	19	404.68	402.50	-12	551	-2.18%
2022/04/22	13	410.35	19	413.11	420.50	-6	550	-1.09%
2022/04/21	16	419.97	2	419.50	415.00	14	554	2.53%
2022/04/20	15	422.80	1	417.50	418.50	14	559	2.50%
2022/04/19	19	418.97	22	418.57	416.00	-3	560	-0.54%
2022/04/18	65	416.68	6	414.00	413.50	59	571	10.33%
2022/04/15	13	428.15	15	438.20	424.50	-2	576	-0.35%
2022/04/14	6	449.83	12	448.21	452.00	-6	582	-1.03%
2022/04/13	0	0.00	8	442.63	443.50	-8	619	-1.29%
2022/04/12	18	443.72	1	448.50	443.00	17	639	2.66%
2022/04/11	27	460.24	16	471.28	452.00	11	652	1.69%
2022/04/08	9	494.44	4	491.50	495.00	5	661	0.76%
2022/04/07	2	485.00	3	490.67	484.50	-1	670	-0.15%
2022/04/06	6	497.00	19	497.26	496.00	-13	677	-1.92%
2022/04/01	14	506.08	2	504.00	509.00	12	672	1.78%
2022/03/31	1	509.00	9	506.89	506.00	-8	668	-1.20%
2022/03/30	65	513.42	17	513.53	517.00	48	668	7.18%
2022/03/29	14	501.00	5	500.10	502.00	9	679	1.33%
2022/03/28	1	483.50	10	485.85	490.00	-9	682	-1.32%
2022/03/25	4	489.13	2	488.25	485.00	2	687	0.29%
2022/03/24	6	493.83	22	493.93	494.00	-16	688	-2.32%
2022/03/23	48	502.88	23	496.72	495.50	25	693	3.60%
2022/03/22	18	493.06	26	490.77	491.00	-8	686	-1.17%
2022/03/21	23	487.07	3	476.83	484.50	20	681	2.93%
2022/03/18	0	0.00	16	465.06	467.00	-16	670	-2.39%
2022/03/16	46	441.23	1	439.50	439.50	45	662	6.79%
2022/03/15	24	453.19	5	461.80	452.00	19	659	2.88%
2022/03/14	0	0.00	13	472.96	471.00	-13	657	-1.98%
2022/03/11	9	468.72	8	465.13	465.00	1	658	0.15%
2022/03/10	15	464.80	1	455.00	468.00	14	651	2.15%
2022/03/09	22	444.89	40	443.99	447.50	-18	654	-2.75%
2022/03/08	19	431.87	13	433.35	437.00	6	673	0.89%
2022/03/07	8	435.75	14	431.86	435.00	-6	682	-0.88%
2022/03/04	20	454.35	1	454.00	450.00	19	684	2.78%
2022/03/03	5	460.20	2	457.25	454.00	3	685	0.44%
2022/03/02	2	451.50	6	448.17	452.00	-4	684	-0.58%
2022/03/01	9	448.50	0	0.00	452.00	9	680	1.32%
2022/02/25	8	440.50	12	443.17	437.00	-4	682	-0.59%
2022/02/24	15	442.80	2	441.75	445.00	13	684	1.90%
2022/02/23	12	442.92	1	440.00	443.00	11	685	1.61%
2022/02/22	13	441.81	2	441.25	438.50	11	695	1.58%
2022/02/21	2	457.25	9	463.39	453.00	-7	693	-1.01%
2022/02/18	4	464.00	22	455.55	465.00	-18	689	-2.61%
2022/02/17	14	454.68	19	453.34	452.00	-5	683	-0.73%
2022/02/16	49	426.82	2	427.75	429.50	47	665	7.07%
2022/02/15	1	412.50	2	405.00	404.00	-1	660	-0.15%
2022/02/14	14	407.75	3	407.67	411.50	11	662	1.66%
2022/02/11	0	0.00	5	420.70	415.50	-5	664	-0.75%
2022/02/10	2	429.25	1	427.00	425.50	1	663	0.15%
2022/02/09	0	0.00	8	434.56	431.00	-8	660	-1.21%
2022/02/08	1	407.50	5	414.60	418.50	-4	653	-0.61%
2022/02/07	2	405.00	3	400.50	407.00	-1	657	-0.15%
2022/01/26	1	402.50	5	403.50	396.00	-4	682	-0.59%
2022/01/25	3	404.83	0	0.00	402.00	3	707	0.42%
2022/01/24	16	410.06	2	407.50	411.00	14	726	1.93%
2022/01/21	10	428.40	2	431.00	415.00	8	735	1.09%
2022/01/20	5	439.70	2	439.50	435.00	3	735	0.41%
2022/01/19	4	450.75	6	451.58	445.00	-2	728	-0.27%
2022/01/18	4	463.88	2	460.00	456.00	2	718	0.28%
2022/01/17	3	454.00	7	453.07	452.00	-4	710	-0.56%
2022/01/14	7	453.43	1	445.50	454.00	6	720	0.83%
2022/01/13	12	452.83	12	450.17	451.00	0	723	0.00%
2022/01/12	4	452.13	9	452.22	452.50	-5	719	-0.70%
2022/01/11	4	453.25	9	450.39	452.00	-5	713	-0.70%
2022/01/10	9	452.33	7	455.71	450.50	2	706	0.28%
2022/01/07	1	443.00	27.7	443.19	448.50	-26.7	707	-3.77%
2022/01/06	18	450.56	9	447.06	451.50	9	711	1.26%
2022/01/05	18	432.36	3	432.83	430.00	15	681	2.20%
2022/01/04	15	425.30	25	425.00	423.50	-10	662	-1.51%
2022/01/03	22	421.27	51	413.30	431.00	-29	649	-4.47%
2021/12/30	6	422.00	37	422.65	427.00	-31	634	-4.89%
2021/12/29	12	406.54	0	0.00	412.00	12	626	1.91%
2021/12/28	0	0.00	4	399.13	398.00	-4	622	-0.64%
2021/12/27	0	0.00	18	400.94	401.00	-18	639	-2.82%
2021/12/24	10	399.45	3	398.50	401.50	7	642	1.09%
2021/12/23	0	0.00	73	402.38	396.50	-73	649	-11.25%
2021/12/22	6	411.08	3	415.50	414.50	3	641	0.47%
2021/12/21	10	397.85	9	400.33	405.50	1	636	0.16%
2021/12/20	31	398.55	35	397.33	392.00	-4	634	-0.63%
2021/12/17	32	406.91	36	402.89	394.50	-4	634	-0.63%
2021/12/16	4	411.63	2	412.75	413.50	2	625	0.32%
2021/12/15	54	406.40	3	405.33	406.50	51	629	8.10%
2021/12/14	5	404.90	46	406.82	405.00	-41	629	-6.51%
2021/12/13	22	416.20	31	414.23	415.00	-9	633	-1.42%
2021/12/10	0	0.00	26	414.13	413.50	-26	638	-4.07%
2021/12/09	33	421.39	3	420.83	420.00	30	644	4.65%
2021/12/08	16	425.75	0	0.00	419.00	16	655	2.44%
2021/12/07	25	420.44	2	419.50	418.50	23	657	3.50%
2021/12/06	0	0.00	20	426.35	425.00	-20	653	-3.06%
2021/12/03	15	438.17	50	437.38	430.50	-35	660	-5.30%
2021/12/02	98	420.88	19	424.21	417.50	79	654	12.06%
2021/12/01	5	438.70	45	440.64	437.00	-40	635	-6.30%
2021/11/30	8	449.31	3	445.67	453.00	5	637	0.78%
2021/11/29	33	447.47	11	450.23	444.00	22	642	3.43%
2021/11/26	22	449.41	11	448.91	441.50	11	652	1.69%
2021/11/25	10	456.45	3	461.83	454.00	7	668	1.05%
2021/11/24	3	471.17	6	471.92	463.00	-3	688	-0.44%
2021/11/23	7	477.07	6	475.75	476.00	1	692	0.14%
2021/11/22	0	0.00	1	473.00	472.50	-1	690	-0.14%
2021/11/19	6	455.83	2	464.25	473.00	4	690	0.58%
2021/11/18	5	460.50	2	462.00	460.50	3	687	0.44%
2021/11/17	3	475.50	4	474.25	471.00	-1	691	-0.14%
2021/11/16	14	475.07	5	473.80	472.50	9	703	1.28%
2021/11/15	6	491.33	9	487.44	482.50	-3	741	-0.40%
2021/11/12	3	490.00	14	488.14	488.50	-11	765	-1.44%
2021/11/11	0	0.00	66	494.15	490.50	-66	768	-8.59%
2021/11/10	16	496.09	8	496.50	495.50	8	769	1.04%
2021/11/09	6	505.67	8	509.50	505.00	-2	776	-0.26%
2021/11/08	4	512.50	5	505.60	512.00	-1	782	-0.13%
2021/11/05	8	504.38	3	504.33	505.00	5	795	0.63%
2021/11/04	3	509.00	6	505.67	502.00	-3	809	-0.37%
2021/11/03	5	523.00	98	512.07	517.00	-93	815	-11.41%
2021/11/02	92	544.40	3	544.00	553.00	89	808	11.01%
2021/11/01	21	533.33	62	530.37	532.00	-41	811	-5.05%
2021/10/29	27	529.26	6	529.00	544.00	21	813	2.58%
2021/10/28	7	497.64	38	495.75	495.00	-31	824	-3.76%
2021/10/27	5	492.40	33	488.00	490.00	-28	826	-3.39%
2021/10/26	9	489.00	10	486.40	485.50	-1	836	-0.12%
2021/10/25	5	484.50	19.1	482.44	479.00	-14.1	855	-1.65%
2021/10/22	81.5	484.52	20	482.10	489.00	61.5	867	7.09%
2021/10/21	10	492.25	4	503.00	491.50	6	880	0.68%
2021/10/20	0	0.00	22	510.36	505.00	-22	881	-2.50%
2021/10/19	11	522.27	1	526.00	518.00	10	877	1.14%
2021/10/18	3	520.67	19	515.32	515.00	-16	882	-1.81%
2021/10/15	13	535.38	4	527.75	541.00	9	885	1.02%
2021/10/14	27	512.43	39	520.09	519.00	-12	895	-1.34%
2021/10/13	46	485.97	8	491.44	492.50	38	897	4.24%
2021/10/12	3	503.33	10.4	508.25	500.00	-7.4	905	-0.82%
2021/10/08	17	527.24	1	521.00	519.00	16	905	1.77%
2021/10/07	28	513.50	8	511.88	515.00	20	909	2.20%
2021/10/06	5	519.40	14	521.64	505.00	-9	909	-0.99%
2021/10/05	1	523.00	37.5	522.02	524.00	-36.5	905	-4.03%
2021/10/04	21	526.14	7	521.43	528.00	14	900	1.55%
2021/10/01	6	508.83	13	505.77	508.00	-7	885	-0.79%
2021/09/30	17	516.59	10	517.00	521.00	7	885	0.79%
2021/09/29	6	514.83	25	518.28	512.00	-19	890	-2.13%
2021/09/28	16	556.19	6	546.33	546.00	10	883	1.13%
2021/09/27	13	568.08	21	557.95	550.00	-8	884	-0.90%
2021/09/24	14	558.64	11.5	556.98	557.00	2.5	885	0.28%
2021/09/23	25	545.88	1	545.00	545.00	24	890	2.69%
2021/09/22	2	528.00	12.6	534.49	532.00	-10.6	897	-1.18%
2021/09/17	1	550.00	3	554.33	560.00	-2	895	-0.22%
2021/09/16	2	553.50	12	555.08	544.00	-10	902	-1.11%
2021/09/15	1	560.00	3	559.67	567.00	-2	897	-0.22%
2021/09/14	2	547.00	2	548.00	546.00	0	901	0.00%
2021/09/13	16	547.88	50	549.16	547.00	-34	911	-3.73%
2021/09/10	1	518.00	21	512.52	515.00	-20	908	-2.20%
2021/09/09	1	506.00	10	509.30	509.00	-9	912	-0.99%
2021/09/08	57	514.32	4	514.00	514.00	53	917	5.77%
2021/09/07	19	524.58	14	527.64	526.00	5	916	0.55%
2021/09/06	4	537.50	6	542.33	537.00	-2	917	-0.22%
2021/09/03	6	545.00	41	551.76	531.00	-35	916	-3.82%
2021/09/02	8	565.38	5	579.40	563.00	3	907	0.33%
2021/09/01	13	577.92	14	580.07	574.00	-1	901	-0.11%
2021/08/31	1	584.00	45	587.40	598.00	-44	900	-4.88%
2021/08/30	23	553.22	5	574.40	581.00	18	884	2.04%
2021/08/27	24	530.67	4	529.25	533.00	20	866	2.31%
2021/08/26	13	514.00	0	0.00	518.00	13	885	1.47%
2021/08/25	13	521.08	4	519.00	519.00	9	894	1.01%
2021/08/24	16	534.75	21	526.14	514.00	-5	894	-0.56%
2021/08/23	15	529.00	10	527.40	534.00	5	886	0.56%
2021/08/20	6	517.42	23	516.37	505.00	-17	879	-1.93%
2021/08/19	79	530.39	52	530.88	516.00	27	882	3.06%
2021/08/18	92	483.90	34	485.16	507.00	58	849	6.83%
2021/08/17	7	459.93	0	0.00	461.00	7	825	0.85%
2021/08/16	3	456.50	3	458.83	450.50	0	839	0.00%
2021/08/13	9	463.89	3	458.00	458.00	6	852	0.70%
2021/08/12	14	461.57	63	453.88	447.00	-49	854	-5.74%
2021/08/11	9	471.11	15	476.07	461.00	-6	857	-0.70%
2021/08/10	4	480.88	30	484.50	476.50	-26	856	-3.04%
2021/08/09	16	485.00	30	478.72	478.00	-14	854	-1.64%
2021/08/06	17	473.85	47	470.51	466.50	-30	851	-3.52%
2021/08/05	42	468.27	56	456.95	472.00	-14	840	-1.67%
2021/08/04	5	442.60	5	442.20	453.00	0	822	0.00%
2021/08/03	34	434.35	14	441.39	412.00	20	816	2.45%
2021/08/02	11	447.23	6	443.83	457.50	5	799	0.63%
2021/07/29	14	458.29	9	456.61	465.00	5	798	0.63%
2021/07/28	11	464.86	3	472.17	465.00	8	785	1.02%
2021/07/27	18	503.72	19	500.58	480.00	-1	777	-0.13%
2021/07/26	1	545.00	10	531.60	531.00	-9	764	-1.18%
2021/07/23	6	568.50	6	568.00	562.00	0	764	0.00%
2021/07/22	3	568.67	9	574.00	573.00	-6	766	-0.78%
2021/07/21	10	582.60	10	580.10	570.00	0	764	0.00%
2021/07/20	27	603.89	17	594.76	586.00	10	757	1.32%
2021/07/19	13	579.38	7	577.29	583.00	6	740	0.81%
2021/07/16	2	543.50	14	550.14	551.00	-12	730	-1.64%
2021/07/15	8	521.63	1	517.00	524.00	7	727	0.96%
2021/07/14	6	529.17	3	513.00	520.00	3	740	0.41%
2021/07/13	10	526.20	14	526.71	516.00	-4	738	-0.54%
2021/07/12	4	538.75	8	536.00	540.00	-4	738	-0.54%
2021/07/09	0	0.00	11	552.18	543.00	-11	753	-1.46%
2021/07/08	9	557.00	2	559.50	555.00	7	756	0.93%
2021/07/07	57	563.53	3	560.67	554.00	54	766	7.04%
2021/07/06	11	567.00	4	587.25	552.00	7	768	0.91%
2021/07/05	26	598.19	2	582.00	603.00	24	768	3.12%
2021/07/02	3	582.00	1	576.00	579.00	2	773	0.26%
2021/07/01	18	591.22	1	591.00	580.00	17	774	2.19%
2021/06/30	6	601.00	2	596.00	604.00	4	778	0.51%
2021/06/29	20	598.60	1	618.00	600.00	19	774	2.45%
2021/06/28	8	623.63	4	625.75	628.00	4	782	0.51%
2021/06/25	8	621.00	14	629.07	608.00	-6	821	-0.73%
2021/06/24	5	648.40	6	648.17	643.00	-1	833	-0.12%
2021/06/23	1	667.00	43	649.12	646.00	-42	869	-4.83%
2021/06/22	20	653.30	21	650.71	648.00	-1	862	-0.12%
2021/06/21	8	619.00	3	613.33	620.00	5	852	0.59%
2021/06/18	23	598.52	21	595.10	606.00	2	858	0.23%
2021/06/17	1	602.00	30	589.07	583.00	-29	868	-3.34%
2021/06/16	4	583.75	13	581.23	582.00	-9	911	-0.99%
2021/06/15	4	562.00	12	574.42	580.00	-8	935	-0.85%
2021/06/11	6	558.50	11	550.82	544.00	-5	952	-0.52%
2021/06/10	1	542.00	4	544.00	544.00	-3	961	-0.31%
2021/06/09	39	554.51	4	553.75	556.00	35	983	3.56%
2021/06/08	25	547.60	7	552.00	546.00	18	1,036	1.74%
2021/06/07	16	526.69	0	0.00	527.00	16	1,055	1.52%
2021/06/04	7	515.00	63	509.94	502.00	-56	1,079	-5.19%
2021/06/03	5	500.40	29	502.07	511.00	-24	1,104	-2.17%
2021/06/02	25	528.60	0	0.00	532.00	25	1,148	2.18%
2021/06/01	2	512.00	8	515.00	512.00	-6	1,196	-0.50%
2021/05/31	11	512.55	2	502.00	515.00	9	1,214	0.74%
2021/05/28	5	508.40	7	506.00	506.00	-2	1,251	-0.16%
2021/05/27	1	500.00	29	502.62	504.00	-28	1,251	-2.24%
2021/05/26	40	501.00	10	509.60	516.00	30	1,234	2.43%
2021/05/25	36	493.32	14	484.50	484.00	22	1,220	1.80%
2021/05/24	1	482.50	32	488.34	478.50	-31	1,211	-2.56%
2021/05/21	22	485.52	7	482.64	490.50	15	1,196	1.25%
2021/05/20	2	446.00	23	450.15	446.00	-21	1,184	-1.77%
2021/05/19	3	435.00	7	439.00	435.00	-4	1,173	-0.34%
2021/05/18	19	424.05	8	412.69	425.50	11	1,168	0.94%
2021/05/17	1	401.50	15	391.17	387.00	-14	1,174	-1.19%
2021/05/14	6	435.83	10	437.80	430.00	-4	1,178	-0.34%
2021/05/13	21	425.79	15	428.30	423.00	6	1,186	0.51%
2021/05/12	27	461.06	6	481.08	439.50	21	1,187	1.77%
2021/05/11	10	494.40	8	491.88	488.00	2	1,180	0.17%
2021/05/10	17	482.97	13	479.62	483.00	4	1,170	0.34%
2021/05/07	12	436.63	4	457.88	462.00	8	1,157	0.69%
2021/05/06	7	412.57	0	0.00	420.00	7	1,150	0.61%
2021/05/05	0	0.00	8	432.56	424.00	-8	1,146	-0.70%
2021/05/04	4	445.38	1	425.00	427.50	3	1,139	0.26%
2021/05/03	1	462.00	16	457.22	454.50	-15	1,134	-1.32%
2021/04/29	5	444.80	5	452.20	456.00	0	1,131	0.00%
2021/04/28	1	436.00	1	438.00	436.00	0	1,127	0.00%
2021/04/27	48	438.93	13	441.23	439.50	35	1,135	3.08%
2021/04/26	11	444.00	13	438.31	431.50	-2	1,133	-0.18%
2021/04/23	1	432.00	1	432.00	432.00	0	1,133	0.00%
2021/04/22	1	421.00	17	427.32	424.00	-16	1,138	-1.41%
2021/04/21	107	433.49	2	435.00	433.00	105	1,133	9.27%	大買/鉅額交易
2021/04/20	14	414.25	4	417.38	419.00	10	1,124	0.89%
2021/04/19	1	401.00	10	403.30	401.00	-9	1,115	-0.81%
2021/04/16	0	0.00	4	399.13	401.00	-4	1,113	-0.36%
2021/04/15	76	397.07	4	399.63	400.00	72	1,116	6.45%
2021/04/14	7.3	382.50	1	379.50	382.50	6.3	1,102	0.57%
2021/04/13	0	0.00	2	382.00	386.00	-2	1,107	-0.18%
2021/04/12	41	395.12	7	392.93	391.00	34	1,115	3.05%
2021/04/09	13	390.00	0	0.00	392.00	13	1,116	1.16%
2021/04/08	6	393.92	7	390.43	388.50	-1	1,104	-0.09%
2021/04/07	12	388.50	3	386.83	387.50	9	1,094	0.82%
2021/04/06	24	384.06	1	382.50	382.50	23	1,089	2.11%
2021/04/01	6	381.00	5	381.30	383.00	1	1,085	0.09%
2021/03/31	1	394.50	10	385.05	382.00	-9	1,089	-0.83%
2021/03/30	0	0.00	75	395.05	386.50	-75	1,090	-6.88%
2021/03/29	0	0.00	13	385.23	385.50	-13	1,089	-1.19%
2021/03/26	48	381.90	14	380.89	391.50	34	1,083	3.14%
2021/03/25	1	352.50	3	357.17	356.00	-2	1,051	-0.19%
2021/03/24	1	363.00	9	362.39	361.00	-8	1,059	-0.76%
2021/03/23	5	368.50	151	368.85	366.00	-146	1,063	-13.73%	大賣/鉅額交易
2021/03/22	25	367.22	172	365.42	365.50	-147	1,084	-13.56%	大賣/鉅額交易
2021/03/19	18	361.75	138	360.55	360.00	-120	1,120	-10.70%	大賣/鉅額交易
2021/03/18	60	354.23	31	352.42	357.00	29	1,080	2.68%
2021/03/17	32	345.25	32	346.52	347.00	0	1,055	0.00%
2021/03/16	0	0.00	68	332.87	330.00	-68	1,038	-6.55%
2021/03/15	11	331.86	7	337.00	329.00	4	1,040	0.38%
2021/03/12	45	331.36	21	331.57	328.00	24	1,027	2.34%
2021/03/11	10	337.25	66	348.21	350.50	-56	983	-5.70%
2021/03/10	8	324.44	9	324.50	319.00	-1	1,002	-0.10%
2021/03/09	10	327.75	95	326.48	332.00	-85	999	-8.50%
2021/03/08	17	327.50	28	325.71	327.00	-11	976	-1.13%
2021/03/05	0	0.00	7	298.71	307.00	-7	910	-0.77%
2021/03/04	7	276.64	30	275.13	279.50	-23	864	-2.66%
2021/03/03	7	279.64	13	285.08	285.00	-6	842	-0.71%
2021/03/02	0	0.00	25	268.62	264.00	-25	802	-3.12%
2021/02/26	18	268.86	9	271.22	272.00	9	810	1.11%
2021/02/25	6	270.83	0	0.00	271.00	6	822	0.73%
2021/02/24	17	270.47	0	0.00	270.50	17	821	2.07%
2021/02/23	11.4	269.56	28	269.46	270.00	-16.6	821	-2.02%
2021/02/22	27	273.00	0	0.00	270.50	27	825	3.27%
2021/02/19	11.8	274.14	11	272.59	272.50	0.8	824	0.09%
2021/02/18	0	0.00	1	274.50	274.50	-1	825	-0.12%
2021/02/17	12	278.33	9	277.00	279.00	3	825	0.36%
2021/02/05	9	270.61	7	270.29	271.00	2	819	0.24%
2021/02/04	37.3	259.85	0	0.00	265.00	37.3	805	4.63%
2021/02/03	12	252.42	0	0.00	252.00	12	792	1.51%
2021/02/02	110.2	247.92	29	245.34	245.50	81.2	792	10.25%	大買/
2021/02/01	6	246.08	47	245.96	247.00	-41	795	-5.16%
2021/01/29	2	242.25	8	235.00	236.00	-6	790	-0.76%
2021/01/28	0	0.00	14	242.32	241.50	-14	798	-1.75%
2021/01/26	0	0.00	1	241.50	241.50	-1	825	-0.12%
2021/01/25	4	245.00	1	244.00	244.00	3	870	0.34%
2021/01/22	15.9	242.78	0	0.00	245.00	15.9	928	1.71%
2021/01/21	10	237.25	3	236.33	236.00	7	947	0.74%
2021/01/20	36	235.94	9	235.33	233.50	27	944	2.86%
2021/01/19	4	244.00	2	243.50	244.00	2	952	0.21%
2021/01/18	1	247.00	1	246.50	247.00	0	960	0.00%
2021/01/15	13	252.96	3	253.00	250.00	10	974	1.03%
2021/01/14	10	262.15	9	261.11	260.00	1	999	0.10%
2021/01/13	11	262.45	7	263.50	264.50	4	1,080	0.37%
2021/01/12	4	263.63	5	267.10	262.00	-1	1,139	-0.09%
2021/01/11	9	268.28	6	269.33	268.00	3	1,175	0.26%
2021/01/08	3	275.33	9	272.67	270.00	-6	1,198	-0.50%
2021/01/07	9	278.11	3	278.67	279.00	6	1,199	0.50%
2021/01/06	17	274.21	7	274.64	276.50	10	1,199	0.83%
2021/01/05	6	273.50	13	272.54	273.50	-7	1,193	-0.59%
2021/01/04	10	283.90	0	0.00	282.00	10	1,177	0.85%
2020/12/31	10	283.45	0	0.00	283.00	10	1,188	0.84%
2020/12/30	6	283.50	5	284.00	283.50	1	1,205	0.08%
2020/12/29	4	283.00	0	0.00	283.00	4	1,218	0.33%
2020/12/28	29	283.60	0	0.00	283.50	29	1,225	2.37%
2020/12/25	1	287.50	23	285.98	286.00	-22	1,224	-1.80%
2020/12/24	93	287.15	7	291.00	291.00	86	1,217	7.06%
2020/12/23	13	285.92	42	286.42	280.00	-29	1,205	-2.41%
2020/12/22	7	285.07	7	281.93	277.00	0	1,177	0.00%
2020/12/21	2	279.50	17	279.59	277.50	-15	1,168	-1.28%
2020/12/18	23	280.39	24	278.69	277.00	-1	1,173	-0.08%
2020/12/17	8	281.81	15	281.87	285.00	-7	1,173	-0.60%
2020/12/16	41	282.15	23	277.48	282.50	18	1,169	1.54%
2020/12/15	21	272.33	45.4	275.35	268.50	-24.4	1,155	-2.11%
2020/12/14	19	267.66	2	261.00	263.50	17	1,144	1.49%
2020/12/11	26	265.00	7	265.00	260.00	19	1,165	1.63%
2020/12/10	57	258.05	3	256.83	260.50	54	1,221	4.42%
2020/12/09	141	258.93	10	265.00	260.50	131	1,224	10.70%	大買/鉅額交易
2020/12/08	93.9	255.78	10	255.55	256.00	83.9	1,213	6.92%
2020/12/07	0	0.00	2	255.00	250.50	-2	1,205	-0.17%
2020/12/04	121	270.08	20	257.40	256.00	101	1,203	8.39%	大買/鉅額交易
2020/12/03	1	262.00	20	273.95	275.00	-19	1,154	-1.65%
2020/12/02	0	0.00	17	252.00	250.00	-17	1,135	-1.50%
2020/12/01	27	257.26	34	257.06	256.50	-7	1,142	-0.61%
2020/11/30	39	258.31	20	256.33	255.50	19	1,151	1.65%
2020/11/27	18	255.11	0	0.00	255.50	18	1,152	1.56%
2020/11/26	11	252.36	0	0.00	252.50	11	1,158	0.95%
2020/11/25	5	252.30	32	252.75	250.00	-27	1,163	-2.32%
2020/11/24	57	254.50	3	259.00	259.00	54	1,161	4.65%
2020/11/23	1	247.00	0	0.00	247.00	1	1,150	0.09%
2020/11/20	17	250.29	0	0.00	249.50	17	1,149	1.48%
2020/11/19	46	251.71	1	256.00	251.50	45	1,146	3.92%
2020/11/18	10	248.95	9	250.17	248.50	1	1,143	0.09%
2020/11/17	11	255.14	4	253.75	253.00	7	1,141	0.61%
2020/11/16	6	255.50	4	255.38	257.00	2	1,145	0.17%
2020/11/13	63	252.30	5	250.20	252.50	58	1,157	5.01%
2020/11/12	5	245.90	0	0.00	247.00	5	1,153	0.43%
2020/11/11	1	247.50	0	0.00	248.00	1	1,155	0.09%
2020/11/10	6	243.25	1	253.50	246.50	5	1,152	0.43%
2020/11/09	0	0.00	11	259.64	254.00	-11	1,146	-0.96%
2020/11/06	11	254.18	6	254.67	254.00	5	1,141	0.44%
2020/11/05	9	255.28	1	253.50	254.50	8	1,136	0.70%
2020/11/04	2	250.25	2	250.25	251.00	0	1,133	0.00%
2020/11/03	1	250.50	0	0.00	250.00	1	1,120	0.09%
2020/11/02	1	240.00	1	258.00	240.00	0	1,101	0.00%
2020/10/30	0	0.00	10	260.00	255.00	-10	1,059	-0.94%
2020/10/29	2	245.00	0	0.00	245.00	2	1,007	0.20%
2020/10/23	13	240.88	0	0.00	237.00	13	969	1.34%
2020/10/21	96	243.59	5	247.00	248.00	91	936	9.72%
2020/10/20	0	0.00	20	232.35	236.50	-20	860	-2.32%
2020/10/19	7	223.00	13	223.73	223.00	-6	801	-0.75%
2020/10/16	0	0.00	28	219.45	217.00	-28	762	-3.67%
2020/10/15	32	211.75	9	208.78	216.00	23	740	3.10%
2020/10/14	15	207.60	12	206.17	207.00	3	745	0.40%
2020/10/13	2	205.00	5	202.50	203.00	-3	767	-0.39%
2020/10/12	55	207.64	0	0.00	206.50	55	776	7.08%
2020/10/08	3	210.00	0	0.00	210.00	3	789	0.38%
2020/10/07	6	203.00	1	202.00	202.00	5	800	0.62%
2020/10/06	4	208.88	1	216.00	208.50	3	793	0.38%
2020/10/05	6	214.33	0	0.00	216.00	6	789	0.76%
2020/09/25	9	196.11	3	195.50	194.00	6	812	0.74%
2020/09/17	0	0.00	30	223.10	218.00	-30	923	-3.25%
2020/09/16	0	0.00	12	213.00	215.00	-12	883	-1.36%
2020/09/15	0	0.00	53	205.17	209.00	-53	860	-6.16%
2020/09/14	0	0.00	11	196.36	199.00	-11	806	-1.36%
2020/09/10	0	0.00	6	195.00	192.00	-6	820	-0.73%
2020/09/09	1	191.00	0	0.00	191.50	1	853	0.12%
2020/09/08	0	0.00	2	188.50	188.00	-2	882	-0.23%
2020/09/07	1	185.00	6	190.25	187.00	-5	900	-0.56%
2020/09/04	10	202.00	9	195.33	194.00	1	945	0.11%
2020/09/03	6	194.17	0	0.00	195.00	6	947	0.63%
2020/09/01	5	193.90	1	195.00	195.50	4	946	0.42%
2020/08/31	0	0.00	5	191.00	192.50	-5	972	-0.51%
2020/08/28	3	191.00	0	0.00	192.50	3	990	0.30%
2020/08/27	1	185.00	0	0.00	185.00	1	985	0.10%
2020/08/19	22	190.55	0	0.00	190.50	22	968	2.27%
2020/08/10	0	0.00	22	176.20	174.00	-22	919	-2.39%
2020/08/05	5	179.70	0	0.00	178.50	5	909	0.55%
2020/08/04	3	180.83	0	0.00	180.00	3	905	0.33%
2020/08/03	19	185.50	0	0.00	186.00	19	892	2.13%
2020/07/31	7	186.50	0	0.00	185.50	7	885	0.79%
2020/07/30	9	190.72	0	0.00	189.00	9	881	1.02%
2020/07/28	0	0.00	2	186.00	186.50	-2	869	-0.23%
2020/07/27	2	175.00	0	0.00	180.00	2	862	0.23%
2020/07/24	6	180.00	0	0.00	179.50	6	856	0.70%
2020/07/20	0	0.00	4	189.50	186.00	-4	832	-0.48%
2020/07/17	0	0.00	5	199.00	185.50	-5	819	-0.61%
2020/07/16	0	0.00	2	203.00	203.00	-2	794	-0.25%
2020/07/14	0	0.00	9	199.78	193.50	-9	764	-1.18%
2020/07/02	0	0.00	24	203.40	197.00	-24	636	-3.77%
2020/07/01	8	186.25	0	0.00	192.50	8	540	1.48%
2020/06/16	0	0.00	18	184.56	180.50	-18	463	-3.88%
2020/06/15	0	0.00	6	190.00	184.50	-6	426	-1.41%
2020/06/12	0	0.00	13	175.00	175.50	-13	386	-3.36%
2020/06/11	16	179.22	1	178.50	176.00	15	368	4.08%
2020/06/10	0	0.00	8	166.75	169.00	-8	317	-2.52%
2020/06/09	0	0.00	1	163.50	168.00	-1	305	-0.33%
2020/06/08	8	162.00	1	159.00	159.00	7	291	2.40%
2020/06/05	0	0.00	16	163.75	163.50	-16	281	-5.68%
2020/06/04	0	0.00	13	157.54	159.50	-13	248	-5.24%
2020/06/03	0	0.00	2	141.50	145.00	-2	224	-0.89%
2020/06/01	4	133.25	0	0.00	136.00	4	214	1.87%
2020/05/27	1	126.00	0	0.00	126.00	1	211	0.47%
2020/05/25	2	122.75	1	123.00	126.50	1	212	0.47%
2020/05/21	1	125.00	0	0.00	124.50	1	213	0.47%
2020/05/19	1	124.50	0	0.00	125.00	1	210	0.47%
2020/05/13	0	0.00	1	127.50	126.00	-1	209	-0.48%
2020/05/12	2	126.75	1	128.50	126.50	1	210	0.48%
2020/05/11	0	0.00	1	129.50	129.50	-1	209	-0.48%
2020/05/07	0	0.00	1	126.50	126.50	-1	213	-0.47%
2020/05/06	0	0.00	6	126.33	126.00	-6	218	-2.74%
2020/05/04	0	0.00	2	122.00	123.00	-2	216	-0.92%
2020/04/30	0	0.00	2	125.00	127.50	-2	217	-0.92%
2020/04/29	2	118.00	0	0.00	120.50	2	212	0.94%
2020/04/27	2	116.00	0	0.00	116.00	2	214	0.93%
2020/04/21	2	112.50	1	112.00	112.50	1	214	0.47%
2020/04/20	0	0.00	1	118.00	118.00	-1	214	-0.47%
2020/04/17	1	117.00	0	0.00	117.00	1	216	0.46%
2020/04/15	4	119.50	0	0.00	119.50	4	214	1.86%
2020/04/14	2	116.50	4	117.75	116.50	-2	213	-0.94%
2020/04/13	0	0.00	3	113.50	113.50	-3	211	-1.42%
2020/04/08	1	104.50	0	0.00	105.50	1	216	0.46%
2020/04/07	5	102.10	0	0.00	103.50	5	223	2.24%
2020/04/06	4	99.50	0	0.00	100.00	4	225	1.77%
2020/04/01	6	99.70	0	0.00	100.00	6	224	2.68%
2020/03/26	2	92.50	0	0.00	92.00	2	207	0.96%
2020/03/24	3	89.90	0	0.00	89.10	3	203	1.47%
2020/03/23	4	84.85	0	0.00	84.30	4	201	1.98%
2020/01/31	0	0.00	7	161.21	162.00	-7	241	-2.90%
2020/01/30	7	162.79	0	0.00	159.50	7	249	2.81%
2020/01/06	2	178.50	0	0.00	178.50	2	274	0.73%
2019/12/18	1	174.00	0	0.00	174.00	1	279	0.36%
2019/12/06	82	174.69	0	0.00	174.50	82	266	30.79%