富邦媒 (8454)-美林券商分點個股進出

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

富邦媒

(8454)

可現股當沖

股價
417.5
漲跌
▼1.5
漲幅
-0.36%
成交量
504張
產業
上市數位雲端▼0.29%
417人加入追蹤

立即追蹤
本地時間:14:30

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

富邦媒 (8454)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/05/10	52	417.24	79	417.31	417.50	-27	1,253	-2.15%
2024/05/09	28	421.52	14	421.36	419.00	14	1,255	1.12%
2024/05/08	61	424.61	11	426.36	421.00	50	1,258	3.97%
2024/05/07	85	428.45	201	429.78	428.50	-116	1,262	-9.18%	大賣/鉅額交易
2024/05/06	202	432.49	51	431.78	435.00	151	1,255	12.03%	大買/鉅額交易
2024/05/03	45	430.89	100	428.53	419.50	-55	1,225	-4.49%
2024/05/02	184	444.08	155	444.61	442.00	29	1,181	2.45%	大買/大賣/
2024/04/30	146	440.15	241	440.34	442.00	-95	1,172	-8.10%	大買/大賣/
2024/04/29	87	439.11	260	441.70	442.00	-173	1,152	-15.01%	大賣/鉅額交易
2024/04/26	22	421.50	102	422.47	421.00	-80	1,114	-7.18%	大賣/
2024/04/25	108	415.65	168	421.49	422.00	-60	1,108	-5.41%	大買/大賣/
2024/04/24	41	406.09	62	405.52	401.50	-21	1,083	-1.94%
2024/04/23	55	402.89	138	402.13	403.00	-83	1,072	-7.74%	大賣/
2024/04/22	106	394.56	77	397.08	399.00	29	1,064	2.72%	大買/
2024/04/19	62	391.35	292	387.95	384.50	-230	1,054	-21.80%	大賣/鉅額交易
2024/04/18	56	386.65	105	392.26	395.00	-49	1,041	-4.71%	大賣/
2024/04/17	117	381.14	19	381.50	383.00	98	1,045	9.37%	大買/
2024/04/16	156	378.11	61	378.76	378.00	95	1,055	9.00%	大買/
2024/04/15	102	384.11	15	384.83	383.00	87	1,044	8.33%	大買/
2024/04/12	51	387.12	69	390.88	386.50	-18	1,042	-1.73%
2024/04/11	144	402.68	208	402.02	400.50	-64	1,020	-6.27%	大買/大賣/
2024/04/10	37	395.32	48	396.72	398.00	-11	1,007	-1.09%
2024/04/09	15	388.87	13	389.42	388.00	2	994	0.20%
2024/04/08	52	391.80	19	391.32	391.50	33	998	3.31%
2024/04/03	11	384.50	18	385.17	386.00	-7	987	-0.71%
2024/04/02	21	389.69	3	391.50	389.00	18	983	1.83%
2024/04/01	48	394.19	26	392.17	392.50	22	984	2.24%
2024/03/29	20	387.05	75	387.71	387.00	-55	976	-5.63%
2024/03/28	50	390.30	41.2	392.16	393.00	8.8	968	0.91%
2024/03/27	52	384.17	175	384.25	384.50	-123	956	-12.86%	大賣/鉅額交易
2024/03/26	150	383.64	14	383.79	382.50	136	952	14.29%	大買/鉅額交易
2024/03/25	47	385.45	29	384.72	382.50	18	945	1.90%
2024/03/22	5	389.90	70	390.42	389.50	-65	940	-6.91%
2024/03/21	58	396.03	21	395.60	396.50	37	932	3.97%
2024/03/20	77	392.07	163	391.37	390.00	-86	937	-9.17%	大賣/
2024/03/19	135	397.54	222	398.38	394.50	-87	929	-9.36%	大買/大賣/
2024/03/18	67.6	406.25	68	405.87	405.00	-0.4	910	-0.04%
2024/03/15	100.8	401.16	41	401.17	400.50	59.8	911	6.56%
2024/03/14	42	404.62	2	405.50	405.50	40	902	4.43%
2024/03/13	15	401.27	39	401.96	400.50	-24	898	-2.67%
2024/03/12	30	406.12	91.6	406.09	408.00	-61.6	893	-6.90%
2024/03/11	7	405.86	55	403.05	402.50	-48	895	-5.36%
2024/03/08	94	404.55	94	405.54	403.00	0	890	0.00%
2024/03/07	94	408.39	33	407.65	406.00	61	883	6.91%
2024/03/06	29	416.10	16	415.81	411.50	13	871	1.49%
2024/03/05	23	424.33	31	424.66	420.00	-8	868	-0.92%
2024/03/04	70.4	433.15	51.7	432.10	428.50	18.7	859	2.17%
2024/03/01	48	433.76	31	435.02	432.00	17	855	1.99%
2024/02/29	559	444.53	1,083.4	444.46	444.50	-524.4	844	-62.10%	大買/大賣/鉅額交易
2024/02/27	50	427.31	21	429.12	424.00	29	677	4.28%
2024/02/26	28	434.98	65.5	434.69	433.50	-37.5	659	-5.69%
2024/02/23	109	433.05	91.1	432.77	430.50	17.9	656	2.72%	大買/
2024/02/22	98.3	427.46	84	427.63	430.50	14.3	647	2.21%
2024/02/21	113	438.81	8	438.44	437.00	105	622	16.87%	大買/鉅額交易
2024/02/20	9.3	440.57	43.5	440.23	440.00	-34.2	616	-5.54%
2024/02/19	121	441.49	205	441.56	444.50	-84	612	-13.72%	大買/大賣/
2024/02/16	121.1	426.89	178.5	427.02	431.00	-57.4	599	-9.58%	大買/大賣/
2024/02/15	267	409.56	103	408.79	414.50	164	584	28.05%	大買/大賣/鉅額交易
2024/02/05	87.1	425.60	16	430.50	421.50	71.1	547	12.99%
2024/02/02	13	442.62	8	440.81	438.50	5	535	0.93%
2024/02/01	68	438.21	6	436.25	443.50	62	544	11.39%
2024/01/31	85	438.79	85	438.12	436.00	0	545	0.00%
2024/01/30	11	442.50	38.5	441.36	438.50	-27.5	544	-5.05%
2024/01/29	110	450.57	9	451.11	449.50	101	540	18.68%	大買/鉅額交易
2024/01/26	12	450.08	28	449.66	450.50	-16	533	-3.00%
2024/01/25	12	451.92	26	450.35	450.00	-14	534	-2.62%
2024/01/24	55.1	455.86	60	453.08	450.50	-4.9	539	-0.91%
2024/01/23	11	448.64	2	448.50	448.50	9	539	1.67%
2024/01/22	40	450.09	0	0.00	446.00	40	547	7.30%
2024/01/19	13	450.12	36	449.29	448.00	-23	561	-4.10%
2024/01/18	72	448.19	80	447.29	454.50	-8	559	-1.43%
2024/01/17	64	457.95	88.5	457.25	460.00	-24.5	542	-4.51%
2024/01/16	28	464.59	144	464.37	462.00	-116	533	-21.76%	大賣/鉅額交易
2024/01/15	13	477.38	134	475.25	472.00	-121	521	-23.19%	大賣/鉅額交易
2024/01/12	81	466.86	21	469.48	470.00	60	514	11.65%
2024/01/11	136	474.68	78	475.48	473.00	58	508	11.40%	大買/
2024/01/10	6	495.17	94	491.21	482.50	-88	499	-17.63%
2024/01/09	44.7	498.15	13.1	497.70	497.50	31.6	487	6.47%
2024/01/08	42	496.99	91.1	497.45	496.00	-49.1	492	-9.97%
2024/01/05	1	499.50	13	499.62	499.50	-12	497	-2.41%
2024/01/04	0	0.00	40.3	500.08	499.00	-40.3	505	-7.96%
2024/01/03	1	502.00	42	502.40	502.00	-41	520	-7.87%
2024/01/02	5	507.00	118	503.66	508.00	-113	520	-21.71%	大賣/鉅額交易
2023/12/29	8	509.50	13	508.85	509.00	-5	514	-0.97%
2023/12/28	11	510.00	4	507.75	511.00	7	516	1.36%
2023/12/27	47	509.66	16	510.06	512.00	31	514	6.02%
2023/12/26	19	504.63	1	503.00	503.00	18	511	3.52%
2023/12/25	2	504.00	3	504.00	504.00	-1	512	-0.20%
2023/12/22	1	505.00	16	503.63	505.00	-15	514	-2.91%
2023/12/21	1	504.00	38	502.24	502.00	-37	524	-7.05%
2023/12/20	0	0.00	32	504.84	504.00	-32	528	-6.06%
2023/12/19	14	504.93	41	509.27	508.00	-27	524	-5.15%
2023/12/18	38	514.00	19	512.84	515.00	19	524	3.62%
2023/12/15	98.5	510.98	69	509.77	509.00	29.5	526	5.60%
2023/12/14	22	508.86	11	506.36	508.00	11	517	2.13%
2023/12/13	0	0.00	76	504.93	506.00	-76	513	-14.79%
2023/12/12	15	514.60	62	510.81	506.00	-47	518	-9.06%
2023/12/11	59	516.25	43	516.47	518.00	16	510	3.13%
2023/12/08	11	510.09	45	510.31	510.00	-34	507	-6.70%
2023/12/07	0	0.00	119	512.93	508.00	-119	514	-23.13%	大賣/鉅額交易
2023/12/06	100.5	522.13	135	522.04	524.00	-34.5	509	-6.78%	大賣/
2023/12/05	5	511.80	50	515.10	515.00	-45	503	-8.93%
2023/12/04	37	520.00	49	519.59	518.00	-12	508	-2.36%
2023/12/01	9	518.00	12	516.08	516.00	-3	505	-0.59%
2023/11/30	108	517.31	38	514.79	518.00	70	503	13.89%	大買/
2023/11/29	7	512.29	17	511.76	513.00	-10	496	-2.02%
2023/11/28	39.4	509.00	20	509.00	509.00	19.4	494	3.93%
2023/11/27	11	500.68	81	499.96	498.00	-70	504	-13.88%
2023/11/24	29	501.79	217.1	502.21	502.00	-188.1	499	-37.61%	大賣/鉅額交易
2023/11/22	4	510.25	13	508.15	507.00	-9	489	-1.84%
2023/11/21	33	513.88	5	514.00	514.00	28	488	5.73%
2023/11/20	27	509.96	4.6	508.92	511.00	22.4	485	4.61%
2023/11/17	8	508.88	13	509.08	508.00	-5	484	-1.03%
2023/11/16	46	510.80	13	509.93	509.00	33	481	6.86%
2023/11/15	30.7	507.09	4	507.00	507.00	26.7	480	5.55%
2023/11/14	10.2	503.75	21	506.05	501.00	-10.8	475	-2.27%
2023/11/13	8	508.75	76	513.86	506.00	-68	471	-14.41%
2023/11/10	75	528.27	123	527.49	521.00	-48	467	-10.26%	大賣/
2023/11/09	228	534.33	17	527.18	537.00	211	461	45.76%	大買/鉅額交易
2023/11/08	67	527.42	135	526.66	525.00	-68	452	-15.02%	大賣/
2023/11/07	49	540.29	17	536.76	534.00	32	460	6.95%
2023/11/06	28	538.89	14	535.79	539.00	14	459	3.05%
2023/11/03	22	536.32	11	532.73	533.00	11	452	2.43%
2023/11/02	10	531.20	29	531.17	530.00	-19	456	-4.16%
2023/11/01	13	526.00	61	527.11	524.00	-48	460	-10.42%
2023/10/31	25.8	536.52	12	533.58	533.00	13.8	461	2.99%
2023/10/30	91	532.59	57.7	533.14	528.00	33.3	467	7.12%
2023/10/27	102	521.02	3	522.00	528.00	99	466	21.20%	大買/
2023/10/26	66	500.50	25	502.90	499.50	41	457	8.96%
2023/10/25	31	509.16	2	505.00	508.00	29	452	6.41%
2023/10/24	31	498.73	19	500.87	500.00	12	449	2.67%
2023/10/23	17	500.59	19	501.53	501.00	-2	452	-0.44%
2023/10/20	33	500.50	34	499.06	500.00	-1	457	-0.22%
2023/10/19	2	503.50	131.5	507.05	503.00	-129.5	462	-28.03%	大賣/鉅額交易
2023/10/18	34.1	518.23	73	518.73	516.00	-38.9	460	-8.45%
2023/10/17	8.1	528.74	44	528.84	526.00	-35.9	461	-7.78%
2023/10/16	11	530.91	66	533.20	531.00	-55	466	-11.78%
2023/10/13	34	542.35	131	540.63	538.00	-97	474	-20.43%	大賣/
2023/10/12	17.2	534.27	49	536.39	535.00	-31.8	468	-6.79%
2023/10/11	155.6	532.15	85.2	532.52	540.00	70.4	464	15.17%	大買/
2023/10/06	18.4	516.78	8	515.63	517.00	10.4	449	2.32%
2023/10/05	17	508.76	11	506.82	510.00	6	461	1.30%
2023/10/04	12	500.46	18	501.47	500.00	-6	470	-1.27%
2023/10/03	5.9	512.78	19	513.42	510.00	-13.1	483	-2.71%
2023/10/02	65	516.54	5.1	513.20	515.00	59.9	486	12.31%
2023/09/28	32	506.69	15.2	508.65	502.00	16.8	486	3.46%
2023/09/27	44	512.18	7	511.71	510.00	37	485	7.63%
2023/09/26	35	516.94	48	517.31	513.00	-13	483	-2.69%
2023/09/25	44	506.59	16	508.69	516.00	28	476	5.88%
2023/09/22	11	492.23	4	491.75	492.50	7	470	1.49%
2023/09/21	23	491.39	18	494.17	490.00	5	472	1.06%
2023/09/20	20	501.45	11	500.95	501.00	9	469	1.92%
2023/09/19	14	505.14	15	504.40	501.00	-1	470	-0.21%
2023/09/18	11	514.55	19	510.74	509.00	-8	476	-1.68%
2023/09/15	31	518.35	31.2	521.05	518.00	-0.2	483	-0.04%
2023/09/14	18	510.06	5	510.60	512.00	13	475	2.74%
2023/09/13	19	510.26	13	508.23	508.00	6	480	1.25%
2023/09/12	33	504.12	84	502.76	508.00	-51	483	-10.54%
2023/09/11	17	499.06	7	499.43	497.50	10	477	2.10%
2023/09/08	42	501.38	11	500.23	504.00	31	485	6.39%
2023/09/07	11	506.36	51	507.45	504.00	-40	487	-8.21%
2023/09/06	12	519.75	18	521.17	518.00	-6	484	-1.24%
2023/09/05	14	525.00	14	522.79	523.00	0	492	0.00%
2023/09/04	24	527.42	0	0.00	529.00	24	521	4.60%
2023/09/01	15	523.33	5	521.80	520.00	10	529	1.89%
2023/08/31	73	523.82	42.1	522.73	520.00	30.9	531	5.81%
2023/08/30	6	527.00	30	527.53	527.00	-24	525	-4.56%
2023/08/29	12	518.17	1	512.00	525.00	11	532	2.07%
2023/08/28	14	512.57	4	506.00	512.00	10	536	1.86%
2023/08/25	2.5	511.00	23.2	516.21	510.00	-20.7	553	-3.74%
2023/08/24	10	524.70	8.2	523.66	524.00	1.8	557	0.32%
2023/08/23	14	519.79	23.9	519.79	519.00	-9.9	558	-1.78%
2023/08/22	48	526.48	11.4	526.21	525.00	36.6	558	6.55%
2023/08/21	66	525.39	36.2	525.23	525.00	29.8	563	5.29%
2023/08/18	42	530.62	15	529.53	529.00	27	568	4.75%
2023/08/17	27	528.52	3	522.33	530.00	24	571	4.20%
2023/08/16	2.6	536.09	139	531.01	529.00	-136.4	575	-23.71%	大賣/鉅額交易
2023/08/15	3	544.67	30	542.67	542.00	-27	578	-4.67%
2023/08/14	14	597.71	41	599.49	596.00	-27	583	-4.63%
2023/08/11	175	605.78	190	611.69	611.00	-15	603	-2.49%	大買/大賣/
2023/08/10	66	582.67	66	583.18	580.00	0	591	0.00%
2023/08/09	21	594.67	55.1	595.06	593.00	-34.1	588	-5.79%
2023/08/08	29.5	596.21	31.4	596.67	595.00	-1.9	595	-0.33%
2023/08/07	21	599.90	41.2	598.99	600.00	-20.2	597	-3.39%
2023/08/04	42	609.24	28	606.29	607.00	14	595	2.35%
2023/08/02	30	588.53	50	586.18	592.00	-20	590	-3.39%
2023/08/01	31	610.68	28	609.54	603.00	3	581	0.52%
2023/07/31	32	603.72	17	614.71	599.00	15	596	2.52%
2023/07/28	5	620.00	12	616.58	620.00	-7	614	-1.14%
2023/07/27	36	620.67	1	621.00	621.00	35	617	5.67%
2023/07/26	40	615.95	67	613.87	613.00	-27	624	-4.32%
2023/07/25	66	617.44	10	617.20	615.00	56	624	8.97%
2023/07/24	69	619.39	118	618.95	618.00	-49	626	-7.82%	大賣/
2023/07/21	6	637.17	23	633.78	629.00	-17	621	-2.74%
2023/07/20	28	643.39	27	643.56	642.00	1	619	0.16%
2023/07/19	4	640.50	18	638.22	637.00	-14	614	-2.28%
2023/07/18	1	664.00	84	650.26	642.00	-83	610	-13.60%
2023/07/17	5	662.20	27	662.63	665.00	-22	599	-3.67%
2023/07/14	32	665.88	13	668.46	665.00	19	609	3.12%
2023/07/13	29.3	653.15	18	653.11	648.00	11.3	613	1.84%
2023/07/12	2	653.50	149	660.08	653.00	-147	618	-23.75%	大賣/鉅額交易
2023/07/11	119	684.39	84	686.69	674.00	35	610	5.74%	大買/
2023/07/10	130	691.25	26	692.88	698.00	104	617	16.84%	大買/鉅額交易
2023/07/07	3	673.00	28	675.61	670.00	-25	606	-4.12%
2023/07/06	34	679.41	17	679.94	678.00	17	605	2.81%
2023/07/05	29	681.38	13	682.00	679.00	16	605	2.64%
2023/07/04	0	0.00	22	682.09	679.00	-22	608	-3.61%
2023/07/03	1	688.00	30	689.43	687.00	-29	619	-4.68%
2023/06/30	1.1	688.00	22.3	683.96	688.00	-21.3	624	-3.41%
2023/06/29	11	691.91	57	684.44	681.00	-46	628	-7.31%
2023/06/28	10	692.00	47	688.00	681.00	-37	639	-5.78%
2023/06/27	6	681.67	66	681.45	685.00	-60	650	-9.23%
2023/06/26	32	686.06	130.5	683.21	681.00	-98.5	660	-14.91%	大賣/
2023/06/21	15	672.60	15	677.73	682.00	0	661	0.00%
2023/06/20	14	661.43	17	660.47	659.00	-3	659	-0.45%
2023/06/19	14.2	663.77	65	662.89	661.00	-50.8	681	-7.45%
2023/06/16	14	670.64	13	677.77	670.00	1	687	0.15%
2023/06/15	28.7	678.68	30	676.92	679.00	-1.3	689	-0.19%
2023/06/14	6	676.67	56	678.07	673.00	-50	699	-7.15%
2023/06/13	21	694.95	75	693.48	692.00	-54	694	-7.78%
2023/06/12	24	685.54	71	682.69	680.00	-47	693	-6.78%
2023/06/09	87	676.67	155.6	673.89	677.00	-68.6	697	-9.83%	大賣/
2023/06/08	81	661.69	533	661.32	662.00	-452	694	-65.07%	大賣/鉅額交易
2023/06/07	2	693.00	17.1	695.52	693.00	-15.1	674	-2.24%
2023/06/06	19	699.68	14	696.29	700.00	5	666	0.75%
2023/06/05	14	703.93	26	700.15	693.00	-12	671	-1.79%
2023/06/02	54	703.61	25	707.16	710.00	29	673	4.31%
2023/06/01	25	698.52	24	698.42	695.00	1	672	0.15%
2023/05/31	66.8	700.65	50.3	701.19	699.00	16.5	682	2.42%
2023/05/30	35	700.80	17	701.24	702.00	18	687	2.62%
2023/05/29	8	706.25	27	705.11	703.00	-19	689	-2.75%
2023/05/26	17	701.71	31	702.29	702.00	-14	701	-2.00%
2023/05/25	15	702.13	48	703.48	700.00	-33	707	-4.66%
2023/05/24	16	707.38	22	709.64	705.00	-6	734	-0.82%
2023/05/23	40	715.73	40	715.00	710.00	0	768	0.00%
2023/05/22	32	714.78	44	714.82	712.00	-12	791	-1.52%
2023/05/19	21	732.81	157.3	728.86	722.00	-136.3	791	-17.21%	大賣/鉅額交易
2023/05/18	38	730.58	22	729.00	737.00	16	814	1.97%
2023/05/17	48	706.56	165.5	705.88	720.00	-117.5	812	-14.46%	大賣/鉅額交易
2023/05/16	28	720.00	29	719.90	716.00	-1	794	-0.13%
2023/05/15	24	713.38	71	714.17	716.00	-47	794	-5.91%
2023/05/12	50.8	723.35	27	724.59	720.00	23.8	792	3.00%
2023/05/11	35	723.94	62.2	722.82	718.00	-27.2	789	-3.44%
2023/05/10	20	730.85	11.2	730.41	731.00	8.8	795	1.11%
2023/05/09	30	735.57	19.2	735.80	735.00	10.8	802	1.35%
2023/05/08	90	735.00	55.2	738.79	738.00	34.8	805	4.32%
2023/05/05	87	739.89	282	738.41	732.00	-195	825	-23.63%	大賣/鉅額交易
2023/05/04	2	763.00	127.7	768.52	761.00	-125.7	811	-15.48%	大賣/鉅額交易
2023/05/03	2	814.50	12	813.75	805.00	-10	793	-1.26%
2023/05/02	6	837.33	67	831.70	813.00	-61	795	-7.67%
2023/04/28	36	828.19	68	824.84	829.00	-32	802	-3.99%
2023/04/27	59	801.98	28	783.39	804.00	31	829	3.74%
2023/04/26	80.4	805.66	3	811.00	813.00	77.4	833	9.29%
2023/04/25	12	814.67	23	821.43	804.00	-11	839	-1.31%
2023/04/24	36	840.28	7	839.00	835.00	29	858	3.38%
2023/04/21	16	846.13	18	844.94	841.00	-2	898	-0.22%
2023/04/20	0	0.00	41	863.12	855.00	-41	907	-4.52%
2023/04/19	47	882.17	28	882.57	870.00	19	920	2.06%
2023/04/18	91	866.98	19	866.16	870.00	72	926	7.77%
2023/04/17	80	843.83	40	842.39	839.00	40	952	4.20%
2023/04/14	37	854.86	35	854.09	855.00	2	965	0.21%
2023/04/13	14	860.00	161	870.09	855.00	-147	964	-15.24%	大賣/鉅額交易
2023/04/12	27	884.74	1	885.00	886.00	26	953	2.73%
2023/04/11	17	878.59	6	877.17	877.00	11	959	1.15%
2023/04/10	11	880.55	11	882.82	877.00	0	975	0.00%
2023/04/07	52	876.73	13	879.85	880.00	39	979	3.98%
2023/04/06	27	860.00	35	860.94	858.00	-8	984	-0.81%
2023/03/31	37	896.11	20	898.75	903.00	17	980	1.73%
2023/03/30	14	899.14	48	897.46	891.00	-34	982	-3.46%
2023/03/29	47.8	892.57	58	907.84	900.00	-10.2	984	-1.04%
2023/03/28	53	939.11	111	934.28	912.00	-58	977	-5.93%	大賣/
2023/03/27	128	917.96	48	913.21	923.00	80	963	8.30%	大買/
2023/03/24	175	889.15	150	889.35	891.00	25	953	2.62%	大買/大賣/
2023/03/23	172	882.37	72	879.93	890.00	100	949	10.54%	大買/
2023/03/22	102	873.90	126	872.67	880.00	-24	947	-2.53%	大買/大賣/
2023/03/21	84	830.70	16	828.75	835.00	68	942	7.21%
2023/03/20	14	813.71	29	812.14	816.00	-15	938	-1.60%
2023/03/17	170	803.74	22	811.09	805.00	148	943	15.69%	大買/鉅額交易
2023/03/16	6.4	775.30	9	773.33	771.00	-2.6	939	-0.28%
2023/03/15	8	771.13	8	778.13	763.00	0	951	0.00%
2023/03/14	12.8	782.39	58	788.21	775.00	-45.2	957	-4.72%
2023/03/13	45	793.38	10	791.00	802.00	35	964	3.63%
2023/03/10	11	804.55	3	810.67	804.00	8	967	0.83%
2023/03/09	9	820.44	10	824.90	819.00	-1	974	-0.10%
2023/03/08	28	823.37	48	821.08	823.00	-20	988	-2.03%
2023/03/07	112	827.21	7.4	819.06	829.00	104.6	984	10.63%	大買/鉅額交易
2023/03/06	8	814.25	78	820.64	811.00	-70	976	-7.16%
2023/03/03	48	835.63	126	830.17	822.00	-78	975	-8.00%	大賣/
2023/03/02	66.3	822.74	41	823.41	817.00	25.3	966	2.62%
2023/03/01	39	798.46	83.6	796.67	796.00	-44.6	950	-4.70%
2023/02/24	48	786.54	19	786.11	794.00	29	948	3.06%
2023/02/23	20	776.65	37	779.65	780.00	-17	940	-1.81%
2023/02/22	310	779.94	18	769.50	784.00	292	941	31.03%	大買/鉅額交易
2023/02/21	81	760.77	635	762.88	756.00	-554	917	-60.37%	大賣/鉅額交易
2023/02/20	282	793.17	66	794.59	805.00	216	900	23.99%	大買/鉅額交易
2023/02/17	8	761.38	48.1	761.83	754.00	-40.1	882	-4.54%
2023/02/16	192	787.81	164	778.14	769.00	28	899	3.11%	大買/大賣/
2023/02/15	16	754.75	63	750.87	749.00	-47	900	-5.22%
2023/02/14	54.5	756.52	3	759.00	760.00	51.5	901	5.71%
2023/02/13	5	749.20	12	746.42	743.00	-7	911	-0.77%
2023/02/10	23	749.65	13	748.54	744.00	10	933	1.07%
2023/02/09	24	755.17	38	759.29	750.00	-14	972	-1.44%
2023/02/08	9	765.00	103	762.44	765.00	-94	978	-9.61%	大賣/
2023/02/07	125	750.66	62	750.97	749.00	63	988	6.37%	大買/
2023/02/06	42	759.74	56	759.92	755.00	-14	1,006	-1.39%
2023/02/03	74	777.35	158	777.21	777.00	-84	1,051	-7.99%	大賣/
2023/02/02	52	807.46	192	804.66	804.00	-140	1,053	-13.29%	大賣/鉅額交易
2023/02/01	71	789.51	25	797.52	800.00	46	1,077	4.27%
2023/01/31	49.3	792.83	82	792.40	793.00	-32.7	1,093	-3.00%
2023/01/30	49	804.61	70	802.61	803.00	-21	1,104	-1.90%
2023/01/17	120	810.96	152	811.73	798.00	-32	1,103	-2.90%	大買/大賣/
2023/01/16	9	783.67	49	782.29	782.00	-40	1,083	-3.69%
2023/01/13	73	785.52	29	785.86	781.00	44	1,078	4.08%
2023/01/12	64	786.50	51	794.22	786.00	13	1,078	1.21%
2023/01/11	145	769.84	141	763.95	800.00	4	1,058	0.38%	大買/大賣/
2023/01/10	97	731.66	39	733.33	737.00	58	1,023	5.67%
2023/01/09	66	726.23	66	724.03	724.00	0	1,015	0.00%
2023/01/06	83	719.47	39	721.97	711.00	44	1,006	4.37%
2023/01/05	77	732.08	147	731.88	729.00	-70	996	-7.02%	大賣/
2023/01/04	184	683.95	53	678.57	698.00	131	966	13.56%	大買/鉅額交易
2023/01/03	31	654.61	10	648.50	659.00	21	948	2.21%
2022/12/30	3	665.00	46	653.24	642.00	-43	947	-4.54%
2022/12/29	39	653.18	127	651.54	655.00	-88	946	-9.30%	大賣/
2022/12/28	108	652.59	6	648.00	662.00	102	941	10.84%	大買/鉅額交易
2022/12/27	5	639.00	24	643.08	634.00	-19	926	-2.05%
2022/12/26	74	636.15	28	637.25	643.00	46	927	4.96%
2022/12/23	14	611.43	30	622.73	626.00	-16	921	-1.74%
2022/12/22	41	620.66	25	617.40	626.00	16	919	1.74%
2022/12/21	58	594.24	9	600.78	604.00	49	920	5.33%
2022/12/20	94	583.38	7	584.86	575.00	87	917	9.48%
2022/12/19	13	605.31	3	609.00	603.00	10	924	1.08%
2022/12/16	14	614.57	16	616.69	612.00	-2	930	-0.22%
2022/12/15	22	625.91	53	624.26	618.00	-31	933	-3.32%
2022/12/14	48	628.40	13	626.00	630.00	35	933	3.75%
2022/12/13	164	633.07	45	636.27	616.00	119	935	12.72%	大買/鉅額交易
2022/12/12	24	631.75	56	632.27	631.00	-32	922	-3.47%
2022/12/09	59	634.53	38	631.13	636.00	21	923	2.27%
2022/12/08	24.6	619.24	66	617.11	622.00	-41.4	922	-4.48%
2022/12/07	80	626.41	49	623.55	624.00	31	930	3.33%
2022/12/06	22	609.95	75	617.85	605.00	-53	925	-5.72%
2022/12/05	104	623.62	55	617.69	632.00	49	920	5.32%	大買/
2022/12/02	45.6	609.72	37	612.32	608.00	8.6	911	0.95%
2022/12/01	41	627.51	90	622.87	622.00	-49	908	-5.40%
2022/11/30	10	600.30	62.1	604.44	600.00	-52.1	894	-5.82%
2022/11/29	33	596.52	14	595.86	602.00	19	889	2.14%
2022/11/28	14	590.14	44	590.59	590.00	-30	896	-3.35%
2022/11/25	48	596.17	36	593.86	597.00	12	900	1.33%
2022/11/24	31	590.19	2	590.50	589.00	29	901	3.22%
2022/11/23	17.2	585.05	46	583.74	580.00	-28.8	901	-3.19%
2022/11/22	19	566.00	9	563.56	572.00	10	899	1.11%
2022/11/21	21	563.05	55	569.98	559.00	-34	894	-3.80%
2022/11/18	53	573.70	34	570.18	575.00	19	895	2.12%
2022/11/17	7	570.43	44	571.77	565.00	-37	893	-4.14%
2022/11/16	119.3	574.81	66	576.86	575.00	53.3	889	5.99%	大買/
2022/11/15	66	566.86	37	563.03	570.00	29	878	3.30%
2022/11/14	34	559.56	117	559.18	565.00	-83	886	-9.36%	大賣/
2022/11/11	80	532.96	51	539.75	545.00	29	875	3.31%
2022/11/10	39	506.37	74.2	504.29	501.00	-35.2	851	-4.13%
2022/11/09	67.5	511.47	34	509.50	512.00	33.5	856	3.91%
2022/11/08	55	508.33	131	508.47	502.00	-76	850	-8.93%	大賣/
2022/11/07	89	486.07	123	496.57	497.00	-34	836	-4.06%	大賣/
2022/11/04	13	464.15	23	462.93	463.50	-10	801	-1.25%
2022/11/03	103	469.72	44	469.42	469.00	59	800	7.37%	大買/
2022/11/02	39	476.88	228	477.29	468.50	-189	780	-24.22%	大賣/鉅額交易
2022/11/01	66	495.00	248	496.19	489.00	-182	753	-24.16%	大賣/鉅額交易
2022/10/31	141	468.22	50.1	452.71	482.50	90.9	707	12.86%	大買/
2022/10/28	38	445.53	341	447.46	439.00	-303	690	-43.88%	大賣/鉅額交易
2022/10/27	99	480.95	263	481.34	481.00	-164	663	-24.70%	大賣/鉅額交易
2022/10/26	60	469.33	13	466.23	480.00	47	646	7.27%
2022/10/25	186	457.26	31	453.52	459.00	155	632	24.52%	大買/鉅額交易
2022/10/24	58	467.28	82	459.07	453.00	-24	633	-3.79%
2022/10/21	24	467.29	19	469.00	459.50	5	628	0.80%
2022/10/20	27	482.61	63	482.48	480.50	-36	627	-5.73%
2022/10/19	16	512.69	26	515.50	502.00	-10	622	-1.61%
2022/10/18	41	517.93	75	514.24	515.00	-34	625	-5.44%
2022/10/17	25	494.28	30	489.55	500.00	-5	631	-0.79%
2022/10/14	48	504.83	106	503.29	504.00	-58	640	-9.06%	大賣/
2022/10/13	28	500.29	45	508.76	491.50	-17	648	-2.62%
2022/10/12	31	523.32	29	523.21	520.00	2	658	0.30%
2022/10/11	29	532.31	21	530.95	528.00	8	672	1.19%
2022/10/07	18	556.83	65	553.95	550.00	-47	689	-6.81%
2022/10/06	8	570.75	25.2	562.73	565.00	-17.2	701	-2.46%
2022/10/05	45	568.44	29	562.52	570.00	16	710	2.25%
2022/10/04	27	558.26	11	558.55	555.00	16	720	2.22%
2022/10/03	24	536.00	42	534.74	542.00	-18	729	-2.47%
2022/09/30	44	530.77	19	529.11	534.00	25	742	3.37%
2022/09/29	43	548.58	11	549.00	544.00	32	781	4.10%
2022/09/28	21	536.86	34	541.41	535.00	-13	794	-1.64%
2022/09/27	36	557.11	25	557.12	561.00	11	797	1.38%
2022/09/26	63	559.92	12	562.25	557.00	51	797	6.39%
2022/09/23	6	589.17	41	589.46	579.00	-35	794	-4.41%
2022/09/22	9.7	591.51	24	595.88	604.00	-14.3	798	-1.79%
2022/09/21	18	607.00	8.4	606.88	599.00	9.6	803	1.19%
2022/09/20	35	613.23	23	614.13	614.00	12	802	1.49%
2022/09/19	16	613.13	10	613.50	614.00	6	798	0.75%
2022/09/16	13	629.00	53	629.74	625.00	-40	802	-4.99%
2022/09/15	36.3	646.36	29	649.72	637.00	7.3	802	0.91%
2022/09/14	42	650.45	130	649.68	646.00	-88	805	-10.92%	大賣/
2022/09/13	51	688.75	53	679.02	670.00	-2	795	-0.25%
2022/09/12	57	691.00	33	687.42	683.00	24	788	3.04%
2022/09/08	34	682.71	14.6	675.22	685.00	19.4	800	2.42%
2022/09/07	13.1	665.46	45.7	663.59	662.00	-32.6	801	-4.07%
2022/09/06	28.4	676.65	64.2	673.83	675.00	-35.8	811	-4.41%
2022/09/05	30	676.30	98	674.61	673.00	-68	814	-8.35%
2022/09/02	26	698.85	165	693.73	682.00	-139	812	-17.10%	大賣/鉅額交易
2022/09/01	2	705.50	61	717.18	705.00	-59	810	-7.28%
2022/08/31	74	733.54	19	731.11	730.00	55	812	6.77%
2022/08/30	33.2	723.69	56	726.25	724.00	-22.8	813	-2.80%
2022/08/29	9.5	724.24	37	720.35	732.00	-27.5	825	-3.33%
2022/08/26	20	753.35	8	754.13	751.00	12	824	1.46%
2022/08/25	38.2	752.87	10	746.20	742.00	28.2	826	3.41%
2022/08/24	8	750.50	115.4	745.53	740.00	-107.4	831	-12.92%	大賣/鉅額交易
2022/08/23	7	747.14	29	750.38	748.00	-22	844	-2.61%
2022/08/22	31	750.48	120	749.98	759.00	-89	843	-10.55%	大賣/
2022/08/19	117	744.87	54.1	753.33	742.00	62.9	837	7.52%	大買/
2022/08/18	71.6	766.61	49	767.41	768.00	22.6	823	2.74%
2022/08/17	56.6	802.19	42	814.02	794.00	14.6	814	1.79%
2022/08/16	85	828.04	154	828.04	830.00	-69	809	-8.53%	大賣/
2022/08/15	73.8	809.15	48	806.10	810.00	25.8	797	3.24%
2022/08/12	124	780.44	74	780.05	793.00	50	792	6.31%	大買/
2022/08/11	65	749.58	16	750.00	749.00	49	783	6.26%
2022/08/10	21	709.52	29	732.55	720.00	-8	785	-1.02%
2022/08/09	13	750.23	32	754.44	744.00	-19	780	-2.44%
2022/08/08	82	757.05	18	756.28	762.00	64	786	8.13%
2022/08/05	110	753.93	20	748.55	760.00	90	791	11.36%	大買/
2022/08/04	65	725.92	27	728.00	724.00	38	788	4.82%
2022/08/03	55	753.51	47	772.85	746.00	8	780	1.03%
2022/08/02	50	777.12	32	781.84	788.00	18	780	2.31%
2022/08/01	21	797.29	44	803.23	793.00	-23	775	-2.96%
2022/07/29	32	811.94	14	803.14	817.00	18	781	2.30%
2022/07/28	21	836.48	24	831.50	814.00	-3	772	-0.39%
2022/07/27	32	828.44	45	834.67	831.00	-13	777	-1.67%
2022/07/26	16	816.00	4	814.00	814.00	12	777	1.54%
2022/07/25	2	842.00	30	845.20	823.00	-28	792	-3.53%
2022/07/22	32	830.59	39	842.92	850.00	-7	806	-0.87%
2022/07/21	16	816.88	67	815.34	817.00	-51	796	-6.40%
2022/07/20	15	813.13	55	817.67	811.00	-40	788	-5.07%
2022/07/19	10	809.30	30	798.40	800.00	-20	782	-2.56%
2022/07/18	152	798.85	64	797.13	784.00	88	773	11.38%	大買/
2022/07/15	244	760.64	42	757.38	758.00	202	760	26.56%	大買/鉅額交易
2022/07/14	144	725.57	20	710.45	750.00	124	745	16.63%	大買/鉅額交易
2022/07/13	20	687.25	45	702.31	682.00	-25	737	-3.39%
2022/07/12	114	699.49	26	698.58	696.00	88	729	12.06%	大買/
2022/07/11	54	734.43	22	745.45	716.00	32	723	4.42%
2022/07/08	149	754.79	48	766.04	755.00	101	714	14.13%	大買/鉅額交易
2022/07/07	185	787.58	100	787.43	799.00	85	698	12.17%	大買/
2022/07/06	5	671.00	54	703.35	751.00	-49	665	-7.37%
2022/07/05	117.5	664.66	49	669.04	683.00	68.5	652	10.50%	大買/
2022/07/04	5	630.00	38	632.37	625.00	-33	644	-5.12%
2022/07/01	37	659.86	38	652.55	642.00	-1	642	-0.16%
2022/06/30	5	644.20	39	643.33	638.00	-34	640	-5.31%
2022/06/29	75	773.64	60.5	774.13	763.00	14.5	632	2.29%
2022/06/28	30	817.70	16	815.25	801.00	14	623	2.25%
2022/06/27	31	826.65	18	824.61	826.00	13	629	2.06%
2022/06/24	45	800.82	25	798.84	802.00	20	635	3.15%
2022/06/23	38	788.58	36	788.75	782.00	2	630	0.32%
2022/06/22	101	783.33	67	781.22	780.00	34	625	5.44%	大買/
2022/06/21	18	761.61	17	766.94	783.00	1	614	0.16%
2022/06/20	18	744.94	30	743.23	737.00	-12	615	-1.95%
2022/06/17	49	729.67	14	737.79	730.00	35	612	5.72%
2022/06/16	33.1	742.98	17	735.59	723.00	16.1	596	2.69%
2022/06/15	25	730.48	17.5	747.17	730.00	7.5	592	1.27%
2022/06/14	29	751.55	34	749.44	747.00	-5	585	-0.85%
2022/06/13	10	782.10	135	782.88	777.00	-125	585	-21.36%	大賣/鉅額交易
2022/06/10	5	846.40	76	843.00	827.00	-71	584	-12.14%
2022/06/09	29	873.86	18	859.28	882.00	11	585	1.88%
2022/06/08	13	849.54	40.2	849.80	845.00	-27.2	585	-4.65%
2022/06/07	35	824.00	33.6	824.83	854.00	1.4	585	0.24%
2022/06/06	30	775.70	15	775.07	779.00	15	574	2.61%
2022/06/02	46	773.17	35	772.37	769.00	11	581	1.89%
2022/06/01	4	797.00	55	803.78	790.00	-51	585	-8.71%
2022/05/31	124	833.93	36	834.83	835.00	88	589	14.93%	大買/
2022/05/30	15	824.80	34	823.18	817.00	-19	576	-3.30%
2022/05/27	17	817.06	33	815.48	818.00	-16	584	-2.74%
2022/05/26	20	795.15	40	793.88	796.00	-20	594	-3.37%
2022/05/25	44.7	779.03	7	779.29	790.00	37.7	599	6.30%
2022/05/24	15	768.00	40	770.15	751.00	-25	607	-4.12%
2022/05/23	21	789.67	10	788.80	789.00	11	610	1.80%
2022/05/20	18	772.67	5	775.00	776.00	13	623	2.09%
2022/05/19	25	761.76	13	759.00	765.00	12	617	1.94%
2022/05/18	27	773.70	67	782.67	774.00	-40	614	-6.51%
2022/05/17	10	783.30	23	779.09	797.00	-13	610	-2.13%
2022/05/16	16	757.81	40	755.03	760.00	-24	604	-3.97%
2022/05/13	66	733.53	9	738.89	740.00	57	597	9.54%
2022/05/12	45	715.78	18.6	716.80	708.00	26.4	592	4.46%
2022/05/11	30	727.50	10	726.20	730.00	20	592	3.38%
2022/05/10	102.6	723.92	44.5	725.60	732.00	58.1	594	9.78%	大買/
2022/05/09	15	730.60	17	729.35	723.00	-2	592	-0.34%
2022/05/06	16	756.06	57.3	752.93	753.00	-41.3	595	-6.93%
2022/05/05	46	793.50	9	791.22	788.00	37	604	6.12%
2022/05/04	43	778.72	67	776.25	769.00	-24	647	-3.70%
2022/05/03	71	777.56	33	776.36	775.00	38	650	5.85%
2022/04/29	71	782.23	112	786.91	791.00	-41	653	-6.27%	大賣/
2022/04/28	48	802.00	82	820.83	796.00	-34	642	-5.29%
2022/04/27	18	879.94	48	882.69	880.00	-30	624	-4.81%
2022/04/26	18	924.61	14	930.57	924.00	4	626	0.64%
2022/04/25	16	924.69	12	939.33	912.00	4	624	0.64%
2022/04/22	5	958.00	28	969.00	960.00	-23	618	-3.72%
2022/04/21	42.1	1006.34	14.5	1002.34	1005.00	27.6	612	4.50%
2022/04/20	30	979.47	18	985.11	998.00	12	610	1.96%
2022/04/19	67	975.24	37	979.00	984.00	30	605	4.95%
2022/04/18	35.1	942.62	22	941.64	950.00	13.1	608	2.15%
2022/04/15	43.4	954.64	73	946.18	905.00	-29.6	614	-4.82%
2022/04/14	66.3	987.92	22	978.95	997.00	44.3	614	7.21%
2022/04/13	36	952.58	66	962.20	970.00	-30	616	-4.87%
2022/04/12	11	974.18	79.2	931.81	925.00	-68.2	612	-11.13%
2022/04/11	7	967.71	26	967.69	963.00	-19	603	-3.15%
2022/04/08	45	948.07	46	949.91	955.00	-1	600	-0.17%
2022/04/07	6	956.83	36	952.42	947.00	-30	595	-5.04%
2022/04/06	31.5	962.95	23	964.48	958.00	8.5	591	1.44%
2022/04/01	9	941.56	6	936.83	938.00	3	582	0.51%
2022/03/31	14	962.14	16	945.13	941.00	-2	578	-0.35%
2022/03/30	6	973.67	50.2	973.46	964.00	-44.2	574	-7.70%
2022/03/29	59	960.66	24	958.83	972.00	35	561	6.23%
2022/03/28	25	918.68	25	915.60	917.00	0	552	0.00%
2022/03/25	15	916.33	31	917.32	910.00	-16	550	-2.91%
2022/03/24	21	920.43	31	917.35	932.00	-10	550	-1.82%
2022/03/23	25	908.64	8	913.63	931.00	17	562	3.02%
2022/03/22	13	874.46	13.1	871.26	884.00	-0.1	559	-0.02%
2022/03/21	16	873.81	1	872.00	890.00	15	558	2.69%
2022/03/18	11	883.45	16.7	883.79	882.00	-5.7	561	-1.02%
2022/03/17	45	916.40	42	914.19	902.00	3	562	0.53%
2022/03/16	44	875.82	6	872.67	870.00	38	556	6.83%
2022/03/15	29	847.90	40	854.63	837.00	-11	549	-2.00%
2022/03/14	52	905.94	182	903.68	898.00	-130	545	-23.85%	大賣/鉅額交易
2022/03/11	9	893.33	131	889.86	868.00	-122	539	-22.61%	大賣/鉅額交易
2022/03/10	51	931.94	177	931.85	940.00	-126	528	-23.85%	大賣/鉅額交易
2022/03/09	67	920.79	33	917.03	908.00	34	524	6.48%
2022/03/08	93	889.99	34	889.00	891.00	59	521	11.31%
2022/03/07	35	902.91	27	910.93	905.00	8	518	1.54%
2022/03/04	45	944.82	33	960.94	945.00	12	525	2.28%
2022/03/03	17	995.47	18	993.67	990.00	-1	515	-0.19%
2022/03/02	40	992.13	61	992.51	992.00	-21	509	-4.12%
2022/03/01	49	1006.22	7	991.29	1030.00	42	496	8.46%
2022/02/25	38.7	991.64	31	1014.00	983.00	7.7	481	1.60%
2022/02/24	42	996.81	56	998.64	1005.00	-14	474	-2.95%
2022/02/23	29	1002.24	31	999.13	1005.00	-2	465	-0.43%
2022/02/22	47	1020.21	69	1039.64	1005.00	-22	460	-4.78%
2022/02/21	2.8	1131.76	0	0.00	1115.00	2.8	450	0.63%
2022/02/18	17	1126.18	7	1127.14	1125.00	10	459	2.18%
2022/02/17	38	1137.24	29	1134.48	1155.00	9	465	1.94%
2022/02/16	7.6	1120.30	4.8	1124.17	1115.00	2.8	466	0.60%
2022/02/15	26	1141.73	3	1145.00	1145.00	23	472	4.86%
2022/02/11	0	0.00	3	1158.33	1150.00	-3	475	-0.63%
2022/02/10	30	1149.17	41	1145.73	1180.00	-11	479	-2.30%
2022/02/09	30	1094.50	171	1087.31	1095.00	-141	476	-29.60%	大賣/鉅額交易
2022/02/08	2	1130.00	85	1153.77	1080.00	-83	472	-17.55%
2022/02/07	91	1095.11	51	1094.31	1110.00	40	472	8.46%
2022/01/26	171	1112.02	15	1123.67	1115.00	156	466	33.43%	大買/鉅額交易
2022/01/25	62	1191.13	9	1202.22	1165.00	53	425	12.45%
2022/01/24	17	1307.94	51	1328.92	1290.00	-34	421	-8.06%
2022/01/21	22	1447.96	65	1460.54	1430.00	-43	421	-10.19%
2022/01/20	30	1507.83	4	1507.50	1500.00	26	417	6.23%
2022/01/19	14	1543.57	28	1552.68	1505.00	-14	418	-3.35%
2022/01/18	8	1593.75	31	1598.23	1585.00	-23	416	-5.52%
2022/01/17	1	1585.00	26	1589.81	1585.00	-25	421	-5.94%
2022/01/14	16	1581.56	31	1579.52	1615.00	-15	431	-3.47%
2022/01/13	6	1612.50	16	1617.19	1610.00	-10	435	-2.29%
2022/01/12	13	1621.15	19	1621.32	1610.00	-6	439	-1.36%
2022/01/11	42	1630.60	13	1632.69	1600.00	29	441	6.56%
2022/01/10	41	1725.61	23	1730.65	1720.00	18	441	4.08%
2022/01/07	29	1658.79	19	1633.42	1675.00	10	446	2.24%
2022/01/06	10	1589.00	25	1602.80	1580.00	-15	447	-3.35%
2022/01/05	27	1637.59	22	1639.77	1655.00	5	447	1.12%
2022/01/04	5	1650.00	11	1636.36	1635.00	-6	457	-1.31%
2022/01/03	22	1653.41	9	1653.89	1660.00	13	467	2.78%
2021/12/30	27	1644.82	56.4	1628.49	1625.00	-29.4	472	-6.22%
2021/12/29	14	1676.79	5	1677.00	1665.00	9	480	1.87%
2021/12/28	18	1680.83	10	1680.00	1675.00	8	495	1.62%
2021/12/27	17	1669.12	8	1668.75	1670.00	9	501	1.79%
2021/12/24	19	1655.00	4	1657.50	1655.00	15	514	2.91%
2021/12/23	26	1645.58	7	1649.29	1650.00	19	529	3.59%
2021/12/22	26.7	1643.56	6	1650.00	1645.00	20.7	548	3.77%
2021/12/21	34	1635.59	31	1639.52	1640.00	3	571	0.53%
2021/12/20	29	1627.24	19	1621.84	1630.00	10	583	1.71%
2021/12/17	35.6	1600.33	47	1595.96	1595.00	-11.4	588	-1.94%
2021/12/16	46	1634.24	12	1616.25	1605.00	34	580	5.86%
2021/12/15	3	1600.00	10	1590.50	1590.00	-7	589	-1.19%
2021/12/14	5	1593.00	37.9	1592.89	1590.00	-32.9	609	-5.40%
2021/12/13	28	1651.96	10	1635.50	1620.00	18	614	2.93%
2021/12/10	11	1639.09	31	1629.03	1620.00	-20	619	-3.23%
2021/12/09	6	1643.33	9	1644.44	1655.00	-3	629	-0.48%
2021/12/08	83	1659.70	21	1660.71	1660.00	62	653	9.49%
2021/12/07	31	1598.87	61	1596.64	1605.00	-30	662	-4.53%
2021/12/06	3	1638.33	7	1632.86	1625.00	-4	669	-0.60%
2021/12/03	9	1630.00	17	1629.12	1630.00	-8	688	-1.16%
2021/12/02	4	1630.00	20	1630.50	1630.00	-16	697	-2.29%
2021/12/01	33	1701.36	52	1691.25	1670.00	-19	695	-2.73%
2021/11/30	142.5	1753.52	50	1734.95	1780.00	92.5	694	13.33%	大買/
2021/11/29	20	1675.00	17.8	1671.41	1660.00	2.2	683	0.32%
2021/11/26	2	1620.00	15	1622.67	1630.00	-13	695	-1.87%
2021/11/25	4	1651.25	16	1641.25	1655.00	-12	755	-1.59%
2021/11/24	6.7	1631.03	5	1630.00	1635.00	1.7	764	0.22%
2021/11/23	15	1617.33	32	1621.41	1625.00	-17	769	-2.21%
2021/11/22	7	1665.00	37	1656.76	1640.00	-30	775	-3.87%
2021/11/19	33	1695.91	10	1691.00	1700.00	23	780	2.95%
2021/11/18	12	1680.42	42	1700.71	1665.00	-30	784	-3.83%
2021/11/17	42	1710.71	31	1709.84	1750.00	11	786	1.40%
2021/11/16	61	1637.95	20	1638.00	1660.00	41	784	5.23%
2021/11/15	44	1621.93	24	1617.71	1600.00	20	783	2.55%
2021/11/12	35	1677.57	55	1676.55	1630.00	-20	786	-2.54%
2021/11/11	14	1743.57	37	1727.70	1695.00	-23	785	-2.93%
2021/11/10	23	1738.26	39	1737.05	1725.00	-16	786	-2.04%
2021/11/09	60	1717.00	59	1702.37	1735.00	1	787	0.13%
2021/11/08	21	1663.57	34	1653.97	1680.00	-13	786	-1.65%
2021/11/05	22	1663.86	43	1670.58	1675.00	-21	788	-2.66%
2021/11/04	27	1677.59	32	1663.28	1620.00	-5	791	-0.63%
2021/11/03	31	1742.42	103.4	1718.73	1660.00	-72.4	794	-9.11%	大賣/
2021/11/02	152	1782.99	36	1770.56	1780.00	116	787	14.73%	大買/鉅額交易
2021/11/01	25	1787.60	45	1793.67	1770.00	-20	788	-2.54%
2021/10/29	40	1772.88	15	1753.00	1790.00	25	794	3.15%
2021/10/28	16	1715.63	7	1700.71	1685.00	9	793	1.13%
2021/10/27	5	1714.00	23	1725.44	1700.00	-18	796	-2.26%
2021/10/26	34	1703.09	3	1723.33	1730.00	31	802	3.86%
2021/10/25	8	1714.38	20	1752.75	1685.00	-12	807	-1.49%
2021/10/22	18	1854.72	15	1834.00	1790.00	3	807	0.37%
2021/10/21	44	1775.80	19	1743.68	1780.00	25	800	3.12%
2021/10/20	29	1747.07	8	1743.13	1750.00	21	792	2.65%
2021/10/19	20	1711.75	24	1709.17	1710.00	-4	786	-0.51%
2021/10/18	28	1705.71	28	1712.50	1690.00	0	787	0.00%
2021/10/15	12	1686.25	79	1688.67	1700.00	-67	785	-8.52%
2021/10/14	61	1585.57	2	1507.50	1620.00	59	772	7.63%
2021/10/13	34	1473.53	26	1481.73	1475.00	8	769	1.04%
2021/10/12	19	1471.32	65	1516.77	1460.00	-46	770	-5.97%
2021/10/08	20	1553.75	34	1539.12	1555.00	-14	768	-1.82%
2021/10/07	40	1512.50	23.3	1499.36	1530.00	16.7	763	2.19%
2021/10/06	13	1473.08	17	1482.06	1460.00	-4	765	-0.52%
2021/10/05	48	1489.38	53	1488.49	1500.00	-5	768	-0.65%
2021/10/04	32	1568.59	21	1560.95	1570.00	11	765	1.44%
2021/10/01	14.1	1602.63	59	1620.25	1575.00	-44.9	773	-5.80%
2021/09/30	47	1609.89	58	1611.03	1620.00	-11	782	-1.40%
2021/09/29	98	1603.21	55	1612.09	1580.00	43	781	5.50%
2021/09/28	139	1662.88	53	1657.74	1635.00	86	777	11.07%	大買/
2021/09/27	68	1813.38	62	1787.50	1765.00	6	763	0.79%
2021/09/24	26	1973.08	75	1988.93	1960.00	-49	752	-6.51%
2021/09/23	55	2053.46	33	2073.64	2045.00	22	752	2.92%
2021/09/22	87	2055.46	53	2065.38	2100.00	34	752	4.52%
2021/09/17	45	2106.44	78.2	2093.73	2025.00	-33.2	750	-4.42%
2021/09/16	65	2094.23	63.3	2085.14	2100.00	1.7	743	0.23%
2021/09/15	32	2065.31	19	2072.90	2085.00	13	743	1.75%
2021/09/14	11	1988.18	33	1992.73	2010.00	-22	740	-2.97%
2021/09/13	55	1911.27	27	1943.70	1995.00	28	739	3.79%
2021/09/10	21	1841.19	8	1831.88	1845.00	13	726	1.79%
2021/09/09	34	1795.88	30	1816.83	1750.00	4	721	0.55%
2021/09/08	55	1805.82	49	1783.98	1800.00	6	714	0.84%
2021/09/07	46	1683.91	18	1684.17	1730.00	28	699	4.00%
2021/09/06	21	1596.43	16	1600.00	1615.00	5	690	0.72%
2021/09/03	23	1616.30	62	1610.00	1580.00	-39	692	-5.63%
2021/09/02	19	1587.37	8	1583.13	1560.00	11	690	1.59%
2021/09/01	48	1604.90	53	1629.72	1580.00	-5	687	-0.73%
2021/08/31	183	1715.16	75	1760.67	1715.00	108	678	15.91%	大買/鉅額交易
2021/08/30	39	1782.95	41	1771.59	1755.00	-2	625	-0.32%
2021/08/27	7.9	1714.74	16.9	1717.87	1745.00	-9	616	-1.46%
2021/08/26	15.9	1688.79	49	1680.71	1710.00	-33.1	615	-5.38%
2021/08/25	60.9	1671.43	23	1687.17	1715.00	37.9	616	6.15%
2021/08/24	36.1	1597.95	15	1604.67	1585.00	21.1	609	3.46%
2021/08/23	39.9	1642.36	57.1	1633.53	1600.00	-17.1	604	-2.84%
2021/08/20	32	1650.94	16	1649.06	1650.00	16	599	2.67%
2021/08/19	23	1657.61	31.2	1684.17	1635.00	-8.2	599	-1.37%
2021/08/18	65	1696.54	15.5	1694.76	1720.00	49.5	595	8.32%
2021/08/17	15.1	1782.50	44	1795.57	1705.00	-28.9	593	-4.87%
2021/08/16	20	1767.25	24	1749.58	1775.00	-4	592	-0.68%
2021/08/13	8	1786.25	2	1832.50	1775.00	6	597	1.00%
2021/08/12	36	1900.83	30	1892.50	1870.00	6	602	1.00%
2021/08/11	5	1901.00	13	1896.92	1890.00	-8	607	-1.32%
2021/08/10	2	1920.00	32	1962.66	1920.00	-30	612	-4.90%
2021/08/09	40	1921.38	54	1907.32	1960.00	-14	610	-2.29%
2021/08/06	7	1899.29	113	1895.44	1890.00	-106	609	-17.40%	大賣/鉅額交易
2021/08/05	21	1894.52	115	1893.26	1890.00	-94	609	-15.42%	大賣/
2021/08/04	29	1842.59	119	1844.20	1845.00	-90	603	-14.92%	大賣/
2021/08/03	50	1723.80	13	1685.77	1765.00	37	586	6.31%
2021/08/02	46	1599.35	18	1579.44	1640.00	28	573	4.88%
2021/07/30	13	1606.15	72	1607.64	1560.00	-59	567	-10.39%
2021/07/29	33	1606.06	9	1615.56	1650.00	24	557	4.30%
2021/07/28	38	1523.68	63	1518.33	1550.00	-25	545	-4.58%
2021/07/27	19	1480.79	46	1488.15	1500.00	-27	539	-5.00%
2021/07/26	5	1535.00	26.2	1550.53	1535.00	-21.2	532	-3.98%
2021/07/23	15	1598.00	19	1584.21	1565.00	-4	533	-0.75%
2021/07/22	87	1590.35	100	1572.95	1575.00	-13	531	-2.45%
2021/07/21	0	0.00	111	1554.69	1540.00	-111	526	-21.10%	大賣/鉅額交易
2021/07/20	20	1557.25	7	1568.57	1595.00	13	522	2.49%
2021/07/19	12	1549.58	26	1551.15	1550.00	-14	519	-2.70%
2021/07/16	0	0.00	30	1595.33	1580.00	-30	510	-5.87%
2021/07/15	31	1605.16	29	1606.03	1635.00	2	502	0.40%
2021/07/14	29	1619.83	28	1613.21	1620.00	1	495	0.20%
2021/07/13	38	1624.08	19	1623.42	1610.00	19	488	3.89%
2021/07/12	11	1607.73	17	1679.41	1590.00	-6	477	-1.26%
2021/07/09	36	1620.14	15	1595.00	1670.00	21	464	4.52%
2021/07/08	23.7	1687.80	43	1682.21	1635.00	-19.3	453	-4.25%
2021/07/07	17	1675.88	73	1647.47	1655.00	-56	440	-12.71%
2021/07/06	51	1591.18	4	1603.75	1615.00	47	415	11.30%
2021/07/05	1	1470.00	40	1515.75	1470.00	-39	399	-9.75%
2021/07/02	89	1983.03	9	2003.89	2005.00	80	385	20.73%
2021/07/01	5	1925.00	17	1926.18	1900.00	-12	376	-3.19%
2021/06/30	62	1907.50	31	1910.81	1885.00	31	370	8.36%
2021/06/29	5	1807.00	41	1799.15	1800.00	-36	363	-9.91%
2021/06/28	1	1765.00	5	1779.00	1780.00	-4	358	-1.12%
2021/06/25	21	1886.43	36.3	1865.76	1870.00	-15.3	347	-4.40%
2021/06/24	52	1730.96	19	1740.26	1780.00	33	332	9.91%
2021/06/23	31	1615.00	20.9	1605.20	1635.00	10.1	323	3.12%
2021/06/22	27	1625.93	29	1645.86	1580.00	-2	318	-0.63%
2021/06/21	18	1574.44	38	1575.40	1645.00	-20	310	-6.45%
2021/06/18	12	1552.50	23	1548.26	1520.00	-11	297	-3.70%
2021/06/17	10	1441.50	22	1436.14	1465.00	-12	287	-4.17%
2021/06/16	20	1413.75	37	1403.65	1420.00	-17	283	-6.00%
2021/06/15	16	1393.44	34	1384.71	1400.00	-18	278	-6.46%
2021/06/11	15	1353.67	27	1347.96	1350.00	-12	275	-4.36%
2021/06/10	22	1320.91	11	1317.73	1315.00	11	270	4.07%
2021/06/09	18	1347.50	1	1340.00	1320.00	17	266	6.39%
2021/06/08	4	1361.25	34	1365.59	1325.00	-30	263	-11.40%
2021/06/07	10	1389.50	16	1416.88	1405.00	-6	256	-2.34%
2021/06/04	2	1337.50	23	1348.26	1340.00	-21	249	-8.40%
2021/06/03	16	1350.00	26	1346.35	1365.00	-10	249	-4.02%
2021/06/02	26	1340.58	20	1347.25	1345.00	6	244	2.45%
2021/06/01	4	1250.00	1	1280.00	1280.00	3	237	1.26%
2021/05/31	3	1268.33	19	1257.63	1240.00	-16	234	-6.82%
2021/05/28	51	1216.57	4	1213.75	1250.00	47	233	20.16%
2021/05/27	12	1187.92	19	1220.79	1170.00	-7	230	-3.03%
2021/05/26	7	1189.29	8.3	1187.42	1200.00	-1.3	228	-0.55%
2021/05/25	18	1208.33	42	1202.14	1195.00	-24	232	-10.34%
2021/05/24	23	1188.04	10	1177.50	1220.00	13	232	5.58%
2021/05/21	14	1188.93	28	1178.21	1160.00	-14	230	-6.06%
2021/05/20	27	1248.52	12	1251.25	1215.00	15	220	6.80%
2021/05/19	46	1311.74	13	1304.62	1250.00	33	212	15.51%
2021/05/18	32	1279.38	51	1253.63	1295.00	-19	205	-9.26%
2021/05/17	48	1175.31	13	1151.15	1180.00	35	195	17.87%
2021/05/14	21	1062.62	29	1062.41	1075.00	-8	192	-4.16%
2021/05/13	9	1073.89	29	1062.59	1090.00	-20	184	-10.85%
2021/05/12	30	999.80	38	989.37	991.00	-8	180	-4.44%
2021/05/11	7	993.86	16	995.19	986.00	-9	178	-5.05%
2021/05/10	2	1012.50	1	1005.00	1020.00	1	178	0.56%
2021/05/07	13	1013.08	12	1012.08	1015.00	1	180	0.55%
2021/05/06	6	1025.83	5	1025.60	1025.00	1	183	0.55%
2021/05/05	3	992.67	5	994.40	997.00	-2	183	-1.09%
2021/05/04	11	998.27	15	991.73	997.00	-4	186	-2.14%
2021/05/03	0	0.00	13	1005.69	1000.00	-13	187	-6.92%
2021/04/29	19.3	1009.95	7	1032.29	1030.00	12.3	194	6.31%
2021/04/28	4	994.75	12	986.33	971.00	-8	196	-4.08%
2021/04/27	7	998.71	5	1009.00	980.00	2	203	0.99%
2021/04/26	51	1032.94	20	1055.75	1000.00	31	210	14.72%
2021/04/23	18	1058.89	9	1048.89	1100.00	9	213	4.21%
2021/04/22	25	1005.20	20	999.95	1000.00	5	214	2.33%
2021/04/21	6	1000.17	9	999.22	998.00	-3	218	-1.37%
2021/04/20	17	1001.82	10	998.90	1000.00	7	229	3.06%
2021/04/19	5	1004.00	3	1000.00	1000.00	2	233	0.86%
2021/04/16	6	998.67	9	1000.00	999.00	-3	234	-1.28%
2021/04/15	1	1010.00	9	1003.11	1000.00	-8	238	-3.36%
2021/04/14	26	998.08	19	993.21	1000.00	7	244	2.86%
2021/04/13	5	997.40	18	993.00	993.00	-13	252	-5.14%
2021/04/12	9	990.22	10	986.70	992.00	-1	252	-0.40%
2021/04/09	25	986.56	4	987.00	988.00	21	254	8.26%
2021/04/08	40	987.93	4	987.75	988.00	36	254	14.13%
2021/04/07	24.5	973.00	3	965.00	982.00	21.5	254	8.42%
2021/04/06	26	960.96	10	962.20	960.00	16	258	6.19%
2021/04/01	0	0.00	18	976.33	958.00	-18	261	-6.87%
2021/03/31	96	985.95	7	976.43	990.00	89	261	34.05%
2021/03/30	27	955.52	5	960.00	958.00	22	260	8.46%
2021/03/29	9	970.22	2	960.50	933.00	7	271	2.58%
2021/03/26	4	954.25	7	953.57	953.00	-3	277	-1.08%
2021/03/25	6	942.83	16	945.56	953.00	-10	281	-3.55%
2021/03/24	13	921.23	2	935.00	930.00	11	287	3.83%
2021/03/23	7	885.43	9	885.22	883.00	-2	290	-0.69%
2021/03/22	6	888.83	11	892.36	885.00	-5	296	-1.69%
2021/03/19	2	884.00	31.1	904.37	912.00	-29.1	303	-9.58%
2021/03/18	1	915.00	21	910.48	895.00	-20	310	-6.44%
2021/03/17	10	911.10	7	915.14	906.00	3	314	0.95%
2021/03/16	17	894.24	4	890.75	896.00	13	316	4.11%
2021/03/15	8	859.38	5	866.20	872.00	3	316	0.95%
2021/03/12	10	871.20	28	873.89	867.00	-18	318	-5.64%
2021/03/11	20	883.05	8	882.50	903.00	12	317	3.78%
2021/03/10	17	852.12	34	856.18	845.00	-17	314	-5.41%
2021/03/09	11	844.64	0	0.00	860.00	11	315	3.49%
2021/03/08	8	876.63	7	884.29	868.00	1	315	0.32%
2021/03/05	17	868.71	26	871.46	878.00	-9	317	-2.83%
2021/03/04	7	897.14	13	897.08	907.00	-6	321	-1.87%
2021/03/03	16	904.25	20	895.20	913.00	-4	332	-1.20%
2021/03/02	20	917.60	28.2	924.27	900.00	-8.2	334	-2.45%
2021/02/26	6	951.67	58	955.71	967.00	-52	337	-15.42%
2021/02/25	26	992.77	57	991.16	998.00	-31	344	-8.99%
2021/02/24	18	984.94	47	986.87	961.00	-29	350	-8.28%
2021/02/23	34	922.41	11	924.55	961.00	23	345	6.66%
2021/02/22	14	870.64	2	872.00	874.00	12	351	3.42%
2021/02/19	14	855.79	35	856.20	856.00	-21	354	-5.92%
2021/02/18	54	852.41	9	857.33	865.00	45	354	12.68%
2021/02/17	10	816.30	22	827.86	821.00	-12	353	-3.39%
2021/02/05	23	827.39	18	820.61	823.00	5	354	1.41%
2021/02/04	2	823.00	37	821.59	816.00	-35	356	-9.81%
2021/02/03	11	846.45	27	836.78	830.00	-16	364	-4.39%
2021/02/02	22	830.27	31.1	821.57	817.00	-9.1	372	-2.44%
2021/02/01	14	801.07	10	799.10	802.00	4	373	1.07%
2021/01/29	10	793.70	7	797.29	788.00	3	372	0.80%
2021/01/28	9	799.67	30	798.80	796.00	-21	370	-5.66%
2021/01/27	20	817.00	6	818.50	825.00	14	369	3.79%
2021/01/26	36.8	820.54	32	820.72	810.00	4.8	369	1.30%
2021/01/25	5	826.20	31	827.68	815.00	-26	366	-7.10%
2021/01/22	14	847.71	21	850.43	837.00	-7	366	-1.91%
2021/01/21	17	817.88	5	816.80	824.00	12	359	3.33%
2021/01/20	23	799.48	50	793.10	796.00	-27	356	-7.58%
2021/01/19	115	801.05	12	799.58	800.00	103	350	29.39%	大買/鉅額交易
2021/01/18	20	785.25	62	779.77	760.00	-42	342	-12.27%
2021/01/15	71	769.49	29	770.83	778.00	42	335	12.52%
2021/01/14	5	762.60	20	759.70	754.00	-15	334	-4.49%
2021/01/13	38	737.55	39	741.67	749.00	-1	336	-0.30%
2021/01/12	33	691.09	23	689.61	699.00	10	329	3.04%
2021/01/11	13	682.23	19	680.05	681.00	-6	327	-1.83%
2021/01/08	26	678.38	18	677.39	680.00	8	331	2.41%
2021/01/07	33	680.42	62	678.60	675.00	-29	335	-8.65%
2021/01/06	58	665.22	49	667.00	678.00	9	331	2.72%
2021/01/05	10	648.10	16	648.38	648.00	-6	324	-1.85%
2021/01/04	39	643.26	5	644.20	645.00	34	329	10.33%
2020/12/31	10	639.30	23	638.74	637.00	-13	329	-3.95%
2020/12/30	10	642.40	9	641.56	638.00	1	338	0.30%
2020/12/29	21	645.76	26	645.00	641.00	-5	340	-1.47%
2020/12/28	27	631.67	8	635.88	637.00	19	339	5.60%
2020/12/25	3	625.67	16	626.13	619.00	-13	337	-3.85%
2020/12/24	4	633.75	21	631.67	634.00	-17	339	-5.01%
2020/12/23	51	629.14	59	625.12	630.00	-8	339	-2.36%
2020/12/22	27	618.30	39	617.33	618.00	-12	329	-3.65%
2020/12/21	12	614.17	13	612.00	617.00	-1	326	-0.31%
2020/12/18	36	617.92	30.2	615.23	616.00	5.8	322	1.80%
2020/12/17	19	610.79	58.9	603.88	611.00	-39.9	316	-12.62%
2020/12/16	41	600.00	80	597.89	604.00	-39	314	-12.40%
2020/12/15	53	596.08	81	596.10	600.00	-28	316	-8.85%
2020/12/14	30	586.47	47	586.30	583.00	-17	314	-5.41%
2020/12/11	41	615.10	28	610.75	604.00	13	312	4.16%
2020/12/10	8	608.13	17	609.24	606.00	-9	308	-2.91%
2020/12/09	15	613.27	10	611.50	615.00	5	306	1.63%
2020/12/08	20	610.70	23.6	609.86	608.00	-3.6	306	-1.19%
2020/12/07	3	622.67	7	621.57	618.00	-4	305	-1.31%
2020/12/04	5	621.00	6	620.83	619.00	-1	307	-0.33%
2020/12/03	11	619.09	40	617.53	615.00	-29	310	-9.35%
2020/12/02	17	623.94	19	619.16	624.00	-2	313	-0.64%
2020/12/01	10	623.40	14	627.43	621.00	-4	321	-1.24%
2020/11/30	9	639.67	137	633.65	620.00	-128	325	-39.30%	大賣/鉅額交易
2020/11/27	67	644.67	38	645.74	656.00	29	323	8.96%
2020/11/26	33	619.67	15	618.33	625.00	18	329	5.46%
2020/11/25	23.6	611.53	75	611.25	608.00	-51.4	335	-15.35%
2020/11/24	40	613.73	109	613.03	607.00	-69	335	-20.59%	大賣/
2020/11/23	37	653.35	89	644.21	639.00	-52	333	-15.60%
2020/11/20	7	675.57	26	676.81	676.00	-19	335	-5.66%
2020/11/19	58	674.71	14	681.43	684.00	44	349	12.61%
2020/11/18	15	646.53	61.8	647.35	648.00	-46.8	343	-13.61%
2020/11/17	20	643.30	24	643.13	644.00	-4	353	-1.13%
2020/11/16	18	628.67	12	627.58	633.00	6	373	1.61%
2020/11/13	15	614.93	19	614.26	619.00	-4	387	-1.03%
2020/11/12	10	633.10	11	630.55	627.00	-1	388	-0.26%
2020/11/11	28	638.21	38	643.87	628.00	-10	386	-2.59%
2020/11/10	24	668.21	69	671.39	660.00	-45	378	-11.88%
2020/11/09	21	692.57	16	690.50	694.00	5	369	1.35%
2020/11/06	17	687.12	11	686.18	689.00	6	372	1.61%
2020/11/05	3	682.33	8	682.63	680.00	-5	372	-1.34%
2020/11/04	27	683.15	33	683.33	685.00	-6	377	-1.59%
2020/11/03	14	690.36	16	690.25	687.00	-2	377	-0.53%
2020/11/02	44	690.30	15	687.27	693.00	29	377	7.68%
2020/10/30	20	690.80	44	689.23	684.00	-24	379	-6.33%
2020/10/29	24	692.79	12	691.67	696.00	12	379	3.16%
2020/10/28	13	693.38	18	691.78	693.00	-5	386	-1.29%
2020/10/27	39	692.90	23	691.96	692.00	16	390	4.10%
2020/10/26	52	687.65	10	686.80	688.00	42	389	10.79%
2020/10/23	28	679.32	19	678.42	676.00	9	389	2.31%
2020/10/22	12	677.33	108	675.53	675.00	-96	394	-24.37%	大賣/
2020/10/21	36	699.83	50	696.66	687.00	-14	395	-3.55%
2020/10/20	40	677.80	23	677.78	690.00	17	392	4.33%
2020/10/19	41	670.56	18	670.78	661.00	23	390	5.90%
2020/10/16	29	677.31	14	678.21	666.00	15	387	3.87%
2020/10/15	18	679.94	35	683.66	679.00	-17	389	-4.37%
2020/10/14	20	703.65	4	701.75	699.00	16	391	4.09%
2020/10/13	19	700.95	30	701.17	702.00	-11	399	-2.75%
2020/10/12	92	725.72	12	726.33	718.00	80	400	20.00%
2020/10/08	11	728.55	20	727.90	725.00	-9	403	-2.23%
2020/10/07	74	718.86	7	707.00	725.00	67	405	16.53%
2020/10/06	53	683.98	13	686.38	681.00	40	396	10.08%
2020/10/05	35	687.00	20	686.95	683.00	15	396	3.78%
2020/09/30	11	712.55	11	715.36	703.00	0	396	0.00%
2020/09/29	35	706.46	2	701.50	715.00	33	403	8.19%
2020/09/28	60	683.83	0	0.00	685.00	60	406	14.77%
2020/09/25	20	681.75	20	685.25	675.00	0	409	0.00%
2020/09/24	23	695.83	33	696.36	693.00	-10	409	-2.44%
2020/09/23	10	712.10	14	710.14	698.00	-4	411	-0.97%
2020/09/22	8	721.50	14	719.86	710.00	-6	417	-1.44%
2020/09/21	21	724.29	24	724.42	732.00	-3	418	-0.72%
2020/09/18	138.9	720.95	46	719.61	721.00	92.9	420	22.12%	大買/
2020/09/17	73	717.51	50	718.08	711.00	23	415	5.53%
2020/09/16	105	705.64	12	700.83	720.00	93	413	22.49%	大買/
2020/09/15	7	685.43	27	685.85	683.00	-20	415	-4.81%
2020/09/14	30	683.00	1	681.00	683.00	29	421	6.89%
2020/09/11	16	676.81	4	671.25	680.00	12	428	2.80%
2020/09/10	6	681.00	23	679.43	680.00	-17	436	-3.89%
2020/09/09	6	697.50	12	689.58	691.00	-6	437	-1.37%
2020/09/08	17	704.88	15	704.13	705.00	2	439	0.45%
2020/09/07	48	700.21	12	701.33	701.00	36	441	8.15%
2020/09/04	101	725.65	30	731.50	716.00	71	441	16.08%	大買/
2020/09/03	28	764.96	16	762.63	763.00	12	438	2.73%
2020/09/02	23	753.78	40	751.70	751.00	-17	441	-3.85%
2020/09/01	56	748.23	65	746.37	748.00	-9	438	-2.05%
2020/08/31	40	728.03	28	725.71	729.00	12	422	2.84%
2020/08/28	42	725.05	42.2	724.03	725.00	-0.2	416	-0.05%
2020/08/27	157	728.15	34	728.44	725.00	123	415	29.63%	大買/鉅額交易
2020/08/26	24	724.75	58	723.81	720.00	-34	408	-8.33%
2020/08/25	101	714.50	43.8	713.92	718.00	57.2	398	14.35%	大買/
2020/08/24	28	688.57	16	686.19	682.00	12	390	3.07%
2020/08/21	45	688.07	108	683.94	679.00	-63	386	-16.28%	大賣/
2020/08/20	86	678.80	108	678.53	675.00	-22	375	-5.86%	大賣/
2020/08/19	90	657.49	35	656.14	675.00	55	354	15.50%
2020/08/18	64	613.27	19	612.68	620.00	45	339	13.25%
2020/08/17	20	606.65	24	608.17	607.00	-4	341	-1.17%
2020/08/14	5	614.00	12	613.17	615.00	-7	349	-2.00%
2020/08/13	19	605.74	13	607.54	608.00	6	360	1.67%
2020/08/12	21	595.81	24	591.46	605.00	-3	360	-0.83%
2020/08/11	22	606.64	8	610.88	609.00	14	356	3.93%
2020/08/10	19	611.11	24	618.00	612.00	-5	359	-1.39%
2020/08/07	0	0.00	16	641.44	637.00	-16	364	-4.39%
2020/08/06	10	648.70	22	647.23	649.00	-12	375	-3.19%
2020/08/05	23	641.70	7	642.00	645.00	16	380	4.21%
2020/08/04	17	648.88	37	646.30	639.00	-20	387	-5.16%
2020/08/03	44	656.30	55	657.36	650.00	-11	394	-2.79%
2020/07/31	32	649.63	12	647.33	650.00	20	397	5.03%
2020/07/30	1	650.00	33	647.91	645.00	-32	400	-7.99%
2020/07/29	7	657.71	15	654.47	643.00	-8	400	-2.00%
2020/07/28	25	648.60	29	645.66	653.00	-4	400	-1.00%
2020/07/27	9	654.78	7	656.57	645.00	2	397	0.50%
2020/07/24	18	685.94	19	677.89	668.00	-1	395	-0.25%
2020/07/23	14	688.14	12	687.83	684.00	2	393	0.51%
2020/07/22	25	695.36	10	692.30	683.00	15	394	3.80%
2020/07/21	55	698.13	27	696.07	693.00	28	395	7.07%
2020/07/20	53	672.57	31	671.68	693.00	22	390	5.63%
2020/07/17	20	712.85	21.5	719.15	699.00	-1.5	387	-0.39%
2020/07/16	25	764.92	22	771.73	750.00	3	381	0.79%
2020/07/15	80	773.54	17	774.12	785.00	63	380	16.58%
2020/07/14	23	765.65	11	774.64	752.00	12	377	3.18%
2020/07/13	8	792.63	6	793.17	792.00	2	379	0.53%
2020/07/10	18	787.83	15	789.93	792.00	3	383	0.78%
2020/07/09	19	792.74	13	789.77	790.00	6	386	1.55%
2020/07/08	25	794.00	102	789.41	783.00	-77	385	-19.97%	大賣/
2020/07/07	41	792.90	19	784.74	794.00	22	380	5.78%
2020/07/06	42	783.24	7	783.71	780.00	35	379	9.21%
2020/07/03	13	759.08	14	758.00	756.00	-1	374	-0.27%
2020/07/02	19	749.79	15	748.87	750.00	4	376	1.06%
2020/07/01	61	732.34	12	728.42	740.00	49	381	12.85%
2020/06/30	19	727.47	8	726.75	716.00	11	385	2.86%
2020/06/29	37	722.81	20	717.05	723.00	17	388	4.38%
2020/06/24	16	725.75	21	722.33	725.00	-5	384	-1.30%
2020/06/23	20	720.70	31	715.32	720.00	-11	385	-2.86%
2020/06/22	11	722.45	30	717.07	710.00	-19	381	-4.98%
2020/06/19	24	693.17	23	693.74	710.00	1	374	0.27%
2020/06/18	6	703.83	34	698.06	684.00	-28	368	-7.59%
2020/06/17	19	666.00	26	671.04	693.00	-7	360	-1.94%
2020/06/16	29	648.72	3	645.33	646.00	26	354	7.33%
2020/06/15	5	648.40	35	640.80	626.00	-30	352	-8.51%
2020/06/12	27	635.93	9	640.33	650.00	18	351	5.11%
2020/06/11	2	654.00	31	645.97	629.00	-29	348	-8.33%
2020/06/10	16	647.50	29	643.79	646.00	-13	347	-3.75%
2020/06/09	40	593.58	15	599.73	628.00	25	343	7.28%
2020/06/08	15	576.33	4	576.75	580.00	11	338	3.25%
2020/06/05	1	578.00	4	577.25	577.00	-3	339	-0.88%
2020/06/04	2	581.50	20	578.60	579.00	-18	340	-5.29%
2020/06/03	20	575.80	11	572.73	580.00	9	338	2.66%
2020/06/02	4	578.00	14	574.00	566.00	-10	335	-2.98%
2020/06/01	9	586.56	16	578.63	585.00	-7	330	-2.12%
2020/05/29	45	571.29	7	570.29	570.00	38	326	11.64%
2020/05/28	41	550.07	15	556.47	548.00	26	318	8.16%
2020/05/27	8	556.50	14	554.14	564.00	-6	320	-1.87%
2020/05/26	10	571.50	29	563.62	555.00	-19	318	-5.97%
2020/05/25	13	557.69	2	549.00	561.00	11	316	3.48%
2020/05/22	2	554.00	26	557.42	549.00	-24	316	-7.58%
2020/05/21	28	545.86	36	547.14	548.00	-8	314	-2.54%
2020/05/20	59	520.89	36	517.08	526.00	23	308	7.45%
2020/05/19	12	490.75	8	486.56	496.00	4	300	1.33%
2020/05/18	15	488.53	0	0.00	481.00	15	300	4.99%
2020/05/15	24	489.06	4	485.63	489.50	20	308	6.49%
2020/05/14	14	498.29	15	491.50	482.00	-1	310	-0.32%
2020/05/13	4	500.25	44	512.44	499.50	-40	304	-13.14%
2020/05/12	15	563.53	29	553.10	543.00	-14	292	-4.79%
2020/05/11	6	581.50	20	573.50	553.00	-14	285	-4.91%
2020/05/08	9	589.44	22	584.27	579.00	-13	275	-4.71%
2020/05/07	47	524.74	7	523.00	544.00	40	265	15.06%
2020/05/06	34	487.99	12	494.29	495.00	22	255	8.60%
2020/05/05	1	478.00	13	475.77	471.00	-12	247	-4.84%
2020/05/04	1	477.00	9	476.06	476.00	-8	246	-3.25%
2020/04/30	10	478.35	7	477.29	480.50	3	244	1.23%
2020/04/29	38	474.75	9	473.00	473.00	29	243	11.92%
2020/04/28	20	469.95	6	470.25	472.00	14	242	5.78%
2020/04/27	7	478.79	10	476.65	474.50	-3	242	-1.24%
2020/04/24	23	480.04	4	479.38	477.00	19	239	7.93%
2020/04/23	3	470.33	3	469.50	471.00	0	235	0.00%
2020/04/22	6	479.83	21	474.60	468.00	-15	233	-6.41%
2020/04/21	25	464.88	18	461.28	472.50	7	227	3.07%
2020/04/20	14	458.68	1	461.50	452.00	13	223	5.81%
2020/04/17	34	460.79	17	464.26	451.00	17	222	7.66%
2020/04/16	14	478.29	21	472.64	472.00	-7	214	-3.26%
2020/04/15	40	464.13	20	460.60	461.00	20	207	9.64%
2020/04/14	15	439.40	3	434.50	445.00	12	202	5.94%
2020/04/13	5	426.90	1	423.00	429.50	4	196	2.04%
2020/04/10	5	433.00	4	428.75	425.50	1	194	0.52%
2020/04/09	14	422.11	7	418.93	425.00	7	189	3.69%
2020/04/08	2	413.25	4	416.38	411.50	-2	183	-1.09%
2020/04/07	12	414.25	9	414.39	409.00	3	181	1.65%
2020/04/06	16	425.34	29	423.57	411.00	-13	177	-7.31%
2020/04/01	13	406.04	18	406.61	411.50	-5	165	-3.02%
2020/03/31	18	373.44	14	367.46	383.00	4	153	2.60%
2020/03/30	3	362.33	5	358.90	364.50	-2	147	-1.36%
2020/03/27	28	342.04	5	341.00	356.00	23	144	15.95%
2020/03/26	1	331.00	0	0.00	330.50	1	139	0.72%
2020/03/25	1	339.00	15	332.77	330.00	-14	138	-10.13%
2020/03/24	16	330.94	1	333.50	331.50	15	136	11.02%
2020/03/20	7	333.57	13	329.12	323.50	-6	132	-4.52%
2020/03/19	6	311.33	18	312.47	319.00	-12	128	-9.36%
2020/03/18	9	317.50	3	308.00	314.00	6	125	4.80%
2020/03/17	10	302.35	6	298.50	307.50	4	121	3.30%
2020/03/16	2	308.00	92	310.71	303.50	-90	119	-75.02%
2020/03/13	18	312.92	11	316.55	320.50	7	115	6.07%
2020/03/12	3	346.00	6	348.83	345.00	-3	110	-2.71%
2020/03/11	7	360.57	70	359.37	359.00	-63	105	-59.54%
2020/03/10	4	353.75	57	353.21	359.50	-53	102	-51.75%
2020/03/09	8	361.81	7	362.50	361.00	1	99	1.01%
2020/03/06	5	364.90	63	363.84	365.50	-58	97	-59.41%
2020/03/05	1	360.00	14	361.18	362.00	-13	95	-13.64%
2020/03/04	0	0.00	8	358.13	362.50	-8	95	-8.41%
2020/03/03	3	359.00	7	357.79	360.50	-4	93	-4.26%
2020/03/02	29	358.78	4	357.75	363.00	25	92	27.12%
2020/02/27	0	0.00	3	351.33	353.50	-3	87	-3.42%
2020/02/26	2	355.00	5	352.30	353.00	-3	86	-3.48%
2020/02/25	6	357.00	4	356.13	354.50	2	84	2.37%
2020/02/24	13	363.96	20	365.48	353.00	-7	81	-8.56%
2020/02/21	7	365.64	7	364.29	363.50	0	76	0.00%
2020/02/20	5	366.20	11	366.18	362.50	-6	72	-8.28%
2020/02/19	12	361.04	7	366.29	356.50	5	68	7.33%
2020/02/18	4	384.38	18	370.58	360.50	-14	65	-21.33%
2020/02/17	11	352.14	5	352.00	356.00	6	55	10.76%
2020/02/14	18	327.94	7	329.64	324.00	11	47	23.04%
2020/02/13	2	311.00	1	319.00	310.00	1	43	2.30%
2020/02/12	1	318.00	1	317.00	318.50	0	42	0.00%
2020/02/11	39	317.06	0	0.00	319.50	39	43	89.55%
2020/02/10	4	313.75	1	312.00	315.00	3	42	7.05%
2020/02/07	27	305.37	10	304.95	306.00	17	43	39.53%
2020/02/06	0	0.00	1	305.00	305.50	-1	44	-2.27%
2020/02/05	1	306.00	4	304.63	305.00	-3	45	-6.66%
2020/02/04	0	0.00	1	312.50	308.00	-1	46	-2.15%
2020/02/03	4	311.75	2	314.25	311.00	2	46	4.29%
2020/01/31	79	303.69	5	302.50	306.00	74	44	164.87%
2020/01/30	92	299.91	4	300.00	300.50	88	42	207.30%
2020/01/20	20	302.33	0	0.00	303.00	20	39	50.46%
2020/01/17	16	301.09	1	300.00	301.00	15	39	38.40%
2020/01/14	9	301.22	3	300.67	299.00	6	38	15.65%
2020/01/13	4	297.00	0	0.00	298.50	4	36	10.95%
2020/01/10	1	291.00	0	0.00	291.50	1	39	2.56%
2020/01/09	0	0.00	2	289.25	289.50	-2	39	-5.10%
2020/01/08	10	290.90	3	290.17	290.50	7	40	17.41%
2020/01/03	0	0.00	1	288.50	290.00	-1	40	-2.48%
2019/12/31	2	289.00	1	288.00	290.00	1	40	2.45%
2019/12/27	2	290.50	0	0.00	292.00	2	40	4.93%
2019/12/25	2	289.00	0	0.00	292.50	2	41	4.85%
2019/12/24	0	0.00	1	292.00	292.00	-1	41	-2.39%
2019/12/20	2	294.00	0	0.00	294.00	2	42	4.72%
2019/12/19	2	292.75	0	0.00	294.00	2	42	4.73%
2019/12/18	2	290.75	0	0.00	293.00	2	41	4.78%
2019/12/13	2	290.00	0	0.00	291.00	2	42	4.69%
2019/12/12	0	0.00	1	293.00	290.00	-1	42	-2.36%
2019/12/11	7	291.71	2	289.50	291.50	5	42	11.72%
2019/12/04	0	0.00	1	285.00	285.00	-1	44	-2.27%
2019/12/02	1	282.50	3	283.50	286.50	-2	44	-4.51%
2019/11/29	0	0.00	4	280.50	280.00	-4	43	-9.10%
2019/11/22	0	0.00	1	285.00	285.00	-1	43	-2.29%
2019/11/21	0	0.00	2	284.50	284.50	-2	43	-4.59%
2019/11/20	0	0.00	1	287.50	288.00	-1	43	-2.32%
2019/11/19	3	286.17	0	0.00	288.00	3	42	6.99%
2019/11/18	0	0.00	3	283.33	283.00	-3	43	-6.94%
2019/11/15	1	282.50	0	0.00	282.00	1	42	2.34%
2019/11/14	1	281.50	1	281.50	281.50	0	42	0.00%
2019/11/11	0	0.00	3	283.00	283.00	-3	44	-6.74%
2019/11/08	4	286.00	1	288.00	285.50	3	44	6.73%
2019/11/07	3	286.67	1	286.00	289.00	2	43	4.56%
2019/11/06	3	285.67	2	285.00	288.00	1	43	2.30%
2019/11/05	7	280.00	0	0.00	282.50	7	41	16.71%
2019/11/04	2	276.50	2	280.00	275.00	0	39	0.00%
2019/11/01	10	269.70	0	0.00	272.50	10	39	25.47%
2019/10/31	4	264.25	0	0.00	264.00	4	37	10.69%
2019/10/30	1	260.00	0	0.00	260.00	1	37	2.68%
2019/10/23	3	261.33	0	0.00	259.00	3	40	7.47%
2019/10/22	2	260.25	0	0.00	258.00	2	40	4.93%
2019/10/18	3	258.33	201	257.25	257.00	-198	40	-488.89%	大賣/鉅額交易
2019/10/16	4	261.75	0	0.00	264.00	4	36	10.90%
2019/10/15	3	258.00	0	0.00	261.00	3	36	8.19%
2019/10/14	4	256.00	0	0.00	257.00	4	36	10.99%
2019/10/02	0	0.00	2	261.25	261.50	-2	39	-5.12%
2019/09/27	2	258.00	3	265.67	261.50	-1	38	-2.59%
2019/09/26	2	271.00	2	271.25	270.00	0	37	0.00%
2019/09/20	17	270.50	0	0.00	270.50	17	39	43.40%
2019/09/19	1	266.00	0	0.00	268.00	1	39	2.53%
2019/09/18	2	267.00	1	266.00	267.50	1	39	2.54%
2019/09/16	0	0.00	2	269.50	266.50	-2	40	-4.99%
2019/09/11	4	265.50	1	266.00	264.50	3	39	7.61%
2019/09/09	1	262.00	1	265.00	262.00	0	38	0.00%
2019/09/06	2	262.00	0	0.00	263.00	2	38	5.23%
2019/09/04	1	261.00	0	0.00	261.50	1	38	2.61%
2019/08/22	0	0.00	2	257.25	257.50	-2	46	-4.27%
2019/08/21	0	0.00	3	257.33	257.00	-3	48	-6.24%
2019/08/19	0	0.00	2	257.00	257.00	-2	47	-4.20%
2019/08/16	0	0.00	1	257.00	256.50	-1	48	-2.08%
2019/08/15	0	0.00	4	257.88	257.50	-4	47	-8.34%
2019/08/13	0	0.00	1	254.00	251.00	-1	47	-2.13%
2019/08/07	0	0.00	1	249.00	249.00	-1	47	-2.10%
2019/08/06	3	248.50	1	249.00	250.50	2	48	4.15%
2019/08/05	0	0.00	1	252.50	251.00	-1	48	-2.05%
2019/08/02	1	256.00	1	259.00	257.50	0	48	0.00%
2019/08/01	0	0.00	2	260.75	263.00	-2	48	-4.13%
2019/07/29	0	0.00	1	263.00	263.00	-1	51	-1.95%
2019/07/26	1	265.00	1	266.00	266.00	0	51	0.00%
2019/07/25	0	0.00	1	262.00	262.00	-1	51	-1.93%
2019/07/24	0	0.00	2	262.50	261.50	-2	54	-3.68%
2019/07/23	0	0.00	1	264.50	264.50	-1	56	-1.77%
2019/07/18	0	0.00	3	263.50	265.00	-3	56	-5.33%
2019/07/17	0	0.00	1	265.50	265.00	-1	56	-1.78%
2019/07/16	0	0.00	4	264.25	264.50	-4	55	-7.23%
2019/07/12	0	0.00	4	263.25	263.00	-4	55	-7.26%
2019/07/10	0	0.00	3	261.50	263.00	-3	54	-5.54%
2019/07/08	4	255.00	6	255.83	256.00	-2	56	-3.54%
2019/07/05	0	0.00	1	255.00	255.00	-1	61	-1.64%
2019/07/02	0	0.00	1	259.00	259.00	-1	64	-1.56%
2019/07/01	1	263.00	5	260.90	262.00	-4	64	-6.17%
2019/06/28	0	0.00	6	261.67	262.50	-6	65	-9.16%
2019/06/27	1	257.50	0	0.00	260.00	1	65	1.53%
2019/06/26	1	257.50	9	256.89	257.50	-8	64	-12.34%
2019/06/24	7	261.14	0	0.00	261.50	7	64	10.88%
2019/06/21	6	256.08	4	255.00	258.00	2	63	3.13%
2019/06/19	1	251.50	0	0.00	251.50	1	64	1.56%
2019/06/14	0	0.00	5	245.90	247.00	-5	67	-7.37%
2019/06/13	7	244.21	2	243.50	245.00	5	69	7.20%
2019/06/12	0	0.00	7	244.43	243.00	-7	69	-10.04%
2019/06/11	0	0.00	2	244.25	246.00	-2	73	-2.73%
2019/06/10	2	244.00	4	242.63	243.50	-2	74	-2.69%
2019/06/06	4	242.38	0	0.00	242.50	4	74	5.38%
2019/06/05	3	241.83	2	248.00	242.00	1	74	1.34%
2019/06/04	2	248.50	1	252.00	249.00	1	72	1.38%
2019/05/30	0	0.00	1	263.00	263.00	-1	74	-1.34%
2019/05/29	0	0.00	5	263.20	265.50	-5	77	-6.44%
2019/05/24	1	263.00	0	0.00	263.00	1	80	1.25%
2019/05/23	5	265.00	0	0.00	265.00	5	81	6.15%
2019/05/21	1	262.00	1	265.00	263.50	0	87	0.00%
2019/05/17	1	253.00	4	254.63	255.50	-3	89	-3.36%
2019/05/14	4	259.00	4	258.00	259.00	0	100	0.00%
2019/05/10	1	262.50	1	262.50	262.00	0	111	0.00%
2019/05/09	1	265.00	0	0.00	265.00	1	113	0.88%
2019/05/08	1	266.00	0	0.00	269.00	1	115	0.86%
2019/05/06	3	265.00	2	267.50	267.50	1	120	0.83%
2019/05/03	2	274.50	0	0.00	272.50	2	119	1.67%
2019/05/02	1	279.00	0	0.00	278.00	1	121	0.82%
2019/04/30	2	279.75	8	283.69	275.50	-6	121	-4.95%
2019/04/26	1	271.00	0	0.00	271.00	1	117	0.85%
2019/04/25	2	270.50	2	270.25	270.50	0	121	0.00%
2019/04/24	0	0.00	1	273.50	272.50	-1	121	-0.82%
2019/04/22	0	0.00	1	275.00	273.00	-1	125	-0.80%
2019/04/18	0	0.00	3	274.00	273.50	-3	129	-2.31%
2019/04/17	0	0.00	3	269.83	276.00	-3	129	-2.31%
2019/04/16	0	0.00	2	273.00	273.00	-2	130	-1.54%
2019/04/15	0	0.00	1	276.00	276.00	-1	131	-0.76%
2019/04/12	0	0.00	3	276.83	278.00	-3	131	-2.28%
2019/04/11	3	277.17	3	272.00	275.00	0	127	0.00%
2019/04/10	1	260.50	3	258.33	263.00	-2	122	-1.63%
2019/04/03	1	253.00	1	252.00	252.00	0	120	0.00%
2019/04/02	0	0.00	1	250.00	250.50	-1	121	-0.82%
2019/04/01	2	254.00	2	252.50	251.50	0	120	0.00%
2019/03/27	0	0.00	1	256.00	256.50	-1	121	-0.82%
2019/03/26	2	254.50	0	0.00	255.50	2	121	1.64%
2019/03/25	0	0.00	2	254.50	254.00	-2	123	-1.63%
2019/03/22	1	251.00	3	253.33	255.00	-2	122	-1.64%
2019/03/21	0	0.00	5	257.10	257.00	-5	121	-4.11%
2019/03/20	6	259.50	0	0.00	260.50	6	121	4.92%
2019/03/19	2	252.50	6	248.00	256.00	-4	121	-3.29%
2019/03/18	0	0.00	4	253.00	253.00	-4	119	-3.36%
2019/03/15	1	262.00	5	259.30	259.00	-4	117	-3.40%
2019/03/14	19	260.05	10	261.55	263.00	9	117	7.65%
2019/03/13	0	0.00	5	257.60	257.00	-5	115	-4.34%
2019/03/12	1	253.50	2	253.50	253.50	-1	114	-0.87%
2019/03/11	3	253.83	0	0.00	253.00	3	116	2.59%
2019/03/08	2	252.75	0	0.00	253.50	2	118	1.68%
2019/03/07	3	257.33	0	0.00	255.00	3	120	2.49%
2019/03/06	16	252.34	0	0.00	253.00	16	123	12.94%
2019/03/05	9	252.22	5	252.00	252.50	4	124	3.21%
2019/03/04	86	248.97	5	248.50	252.00	81	124	65.08%
2019/02/27	2	241.75	2	241.25	246.00	0	121	0.00%
2019/02/26	14	242.43	1	242.00	242.50	13	119	10.91%
2019/02/25	3	241.83	3	241.83	242.00	0	117	0.00%
2019/02/22	4	240.25	6	240.83	240.00	-2	115	-1.73%
2019/02/21	1	246.00	5	244.90	244.50	-4	114	-3.49%
2019/02/20	20	241.60	2	241.00	243.50	18	112	15.95%
2019/02/19	5	236.20	6	237.25	234.00	-1	109	-0.92%
2019/02/18	6	239.00	6	240.92	240.50	0	109	0.00%
2019/02/15	12	243.13	3	242.50	244.00	9	108	8.30%
2019/02/14	14	243.07	5	241.00	244.00	9	107	8.41%
2019/02/13	8	240.75	12	241.63	241.00	-4	103	-3.86%
2019/02/12	4	235.00	4	234.75	232.50	0	97	0.00%
2019/02/11	43	233.17	2	235.00	235.00	41	95	43.13%
2019/01/30	5	227.10	4	226.75	226.50	1	87	1.15%
2019/01/29	2	224.50	2	224.50	226.00	0	86	0.00%
2019/01/28	12	224.21	0	0.00	225.50	12	84	14.16%
2019/01/25	1	219.00	1	217.00	219.00	0	82	0.00%
2019/01/24	1	215.50	3	216.00	215.50	-2	80	-2.48%
2019/01/23	7	214.50	0	0.00	214.00	7	83	8.43%
2019/01/22	1	208.00	0	0.00	208.50	1	82	1.22%
2019/01/21	1	214.50	0	0.00	212.00	1	82	1.22%
2019/01/18	7	213.14	0	0.00	213.50	7	84	8.28%
2019/01/17	1	208.50	5	208.00	209.00	-4	85	-4.66%
2019/01/15	5	206.50	0	0.00	207.00	5	85	5.82%
2019/01/14	2	203.50	6	204.33	205.00	-4	90	-4.43%
2019/01/10	0	0.00	4	197.50	197.00	-4	88	-4.50%
2019/01/09	4	197.75	3	197.00	198.00	1	90	1.10%
2019/01/08	0	0.00	1	195.00	195.00	-1	93	-1.07%
2019/01/07	0	0.00	4	192.50	193.50	-4	96	-4.16%
2019/01/04	0	0.00	3	191.00	190.50	-3	98	-3.05%
2018/12/28	2	185.25	5	187.30	188.00	-3	103	-2.89%
2018/12/27	2	186.00	0	0.00	187.00	2	106	1.88%
2018/12/25	0	0.00	1	182.00	183.00	-1	107	-0.93%
2018/12/24	0	0.00	4	188.00	188.50	-4	106	-3.74%
2018/12/20	0	0.00	2	192.50	193.00	-2	109	-1.82%
2018/12/18	0	0.00	2	195.00	195.50	-2	112	-1.78%
2018/12/17	0	0.00	2	197.50	197.50	-2	113	-1.77%
2018/12/14	0	0.00	3	198.00	198.00	-3	115	-2.59%
2018/12/13	0	0.00	2	200.00	198.00	-2	117	-1.70%
2018/12/12	0	0.00	1	199.50	199.50	-1	118	-0.85%
2018/12/11	0	0.00	2	199.75	200.00	-2	118	-1.69%
2018/12/10	2	199.00	2	199.50	200.00	0	118	0.00%
2018/12/07	0	0.00	2	199.50	200.50	-2	118	-1.68%
2018/12/06	1	198.50	6	197.50	199.00	-5	119	-4.18%
2018/12/05	1	197.50	0	0.00	197.50	1	119	0.84%
2018/12/04	1	200.00	3	200.00	199.50	-2	119	-1.67%
2018/12/03	1	200.50	0	0.00	200.50	1	120	0.83%
2018/11/30	3	197.83	0	0.00	197.00	3	117	2.56%
2018/11/29	1	197.50	2	197.00	197.50	-1	116	-0.86%
2018/11/28	3	190.83	0	0.00	192.00	3	111	2.69%
2018/11/26	0	0.00	1	187.00	187.00	-1	109	-0.92%
2018/11/21	0	0.00	4	186.50	186.50	-4	114	-3.49%
2018/11/20	3	186.50	0	0.00	187.00	3	119	2.52%
2018/11/19	1	186.00	0	0.00	185.50	1	120	0.83%
2018/11/16	0	0.00	1	187.50	187.50	-1	120	-0.83%
2018/11/15	5	189.10	0	0.00	187.50	5	121	4.12%
2018/11/08	1	188.50	1	187.50	187.50	0	130	0.00%
2018/11/06	0	0.00	1	186.00	186.50	-1	137	-0.73%
2018/11/05	0	0.00	1	188.00	187.00	-1	138	-0.72%
2018/11/02	3	186.00	4	185.63	186.00	-1	138	-0.72%
2018/11/01	2	185.50	0	0.00	185.50	2	139	1.43%
2018/10/31	2	188.50	2	188.50	186.50	0	139	0.00%
2018/10/30	2	184.50	5	185.80	185.50	-3	140	-2.14%
2018/10/29	1	185.50	3	184.50	184.50	-2	141	-1.41%
2018/10/26	7	186.14	9	186.17	183.00	-2	142	-1.40%
2018/10/25	6	182.50	7	181.43	182.50	-1	142	-0.70%
2018/10/24	0	0.00	4	183.25	183.50	-4	144	-2.77%
2018/10/23	0	0.00	10	182.30	182.50	-10	144	-6.92%
2018/10/22	8	181.44	10	182.40	185.00	-2	143	-1.39%
2018/10/19	76	176.36	6	171.00	179.00	70	139	50.06%
2018/10/18	2	171.50	0	0.00	171.00	2	145	1.37%
2018/10/17	0	0.00	10	170.60	170.50	-10	148	-6.72%
2018/10/16	1	170.50	2	168.75	169.00	-1	150	-0.67%
2018/10/15	0	0.00	13	171.12	170.00	-13	148	-8.75%
2018/10/12	2	172.75	7	173.21	173.50	-5	146	-3.42%
2018/10/11	0	0.00	3	172.00	174.00	-3	145	-2.06%
2018/10/09	3	177.67	0	0.00	180.00	3	142	2.11%
2018/10/05	1	174.50	8	175.19	174.00	-7	142	-4.90%
2018/10/04	0	0.00	4	178.63	178.00	-4	141	-2.83%
2018/10/03	0	0.00	2	180.75	180.50	-2	141	-1.41%
2018/10/02	0	0.00	2	179.50	180.50	-2	141	-1.41%
2018/10/01	2	178.25	7	177.71	179.00	-5	141	-3.54%
2018/09/28	1	178.00	1	177.50	177.50	0	141	0.00%
2018/09/27	0	0.00	8	176.88	176.50	-8	140	-5.69%
2018/09/26	0	0.00	3	177.83	178.50	-3	140	-2.14%
2018/09/25	0	0.00	10	178.35	178.50	-10	140	-7.14%
2018/09/21	1	179.50	9	179.83	180.00	-8	138	-5.80%
2018/09/20	2	178.00	8	182.50	179.50	-6	137	-4.38%
2018/09/19	0	0.00	7	184.71	184.00	-7	134	-5.19%
2018/09/18	1	185.50	1	187.00	185.00	0	134	0.00%
2018/09/17	2	187.00	1	188.00	188.00	1	134	0.75%
2018/09/14	0	0.00	6	190.25	191.50	-6	138	-4.34%
2018/09/13	11	190.27	10	189.35	190.00	1	139	0.72%
2018/09/12	0	0.00	13	185.65	188.50	-13	139	-9.35%
2018/09/11	3	185.83	0	0.00	187.00	3	137	2.17%
2018/09/10	0	0.00	6	184.42	185.50	-6	136	-4.38%
2018/09/07	3	188.50	17	189.00	187.00	-14	136	-10.28%
2018/09/06	1	192.00	5	191.50	191.00	-4	134	-2.97%
2018/09/05	0	0.00	10	191.65	190.50	-10	134	-7.41%
2018/09/04	2	194.00	53	193.20	192.50	-51	134	-37.79%
2018/09/03	0	0.00	1	194.00	193.50	-1	134	-0.74%
2018/08/30	0	0.00	3	197.00	194.00	-3	137	-2.19%
2018/08/28	0	0.00	12	197.92	196.00	-12	135	-8.83%
2018/08/27	13	199.19	1	198.50	197.50	12	137	8.73%
2018/08/24	2	196.50	0	0.00	196.50	2	137	1.45%
2018/08/23	0	0.00	1	194.50	194.00	-1	138	-0.72%
2018/08/22	0	0.00	18	194.81	193.00	-18	138	-13.03%
2018/08/21	11	196.27	8	195.88	196.00	3	138	2.17%
2018/08/20	4	190.88	0	0.00	191.00	4	135	2.96%
2018/08/17	1	190.50	6	190.83	187.00	-5	134	-3.71%
2018/08/16	10	184.15	16	187.16	189.00	-6	135	-4.42%
2018/08/15	1	192.00	0	0.00	191.00	1	137	0.73%
2018/08/14	2	190.50	0	0.00	190.50	2	136	1.47%
2018/08/13	8	190.81	8	193.44	189.00	0	134	0.00%
2018/08/10	5	197.00	3	197.50	196.50	2	130	1.53%
2018/08/08	0	0.00	5	196.70	196.50	-5	131	-3.81%
2018/08/07	8	196.13	1	194.50	197.00	7	131	5.34%
2018/08/06	0	0.00	16	197.38	196.00	-16	130	-12.22%
2018/08/03	0	0.00	6	198.92	198.00	-6	129	-4.63%
2018/08/01	0	0.00	1	201.00	200.00	-1	127	-0.78%
2018/07/31	0	0.00	6	202.00	200.00	-6	124	-4.81%
2018/07/30	0	0.00	1	203.00	202.50	-1	121	-0.82%
2018/07/27	1	201.50	2	201.50	201.00	-1	120	-0.83%
2018/07/26	1	202.50	2	201.00	201.50	-1	119	-0.84%
2018/07/25	15	201.37	18	202.17	200.00	-3	119	-2.52%
2018/07/24	5	205.70	2	207.00	206.50	3	111	2.70%
2018/07/23	0	0.00	1	210.00	210.50	-1	108	-0.92%
2018/07/20	2	212.50	6	211.08	207.00	-4	108	-3.70%
2018/07/19	1	211.00	2	211.75	210.00	-1	108	-0.92%
2018/07/18	5	211.80	4	213.75	213.50	1	111	0.90%
2018/07/17	8	213.25	0	0.00	213.50	8	111	7.16%
2018/07/16	6	210.83	1	211.50	210.50	5	112	4.45%
2018/07/13	0	0.00	1	207.50	208.50	-1	113	-0.88%
2018/07/12	1	209.50	0	0.00	207.50	1	114	0.87%
2018/07/11	1	211.50	2	211.50	210.50	-1	115	-0.86%
2018/07/10	2	211.50	3	211.00	211.50	-1	116	-0.86%
2018/07/09	0	0.00	6	210.00	212.50	-6	117	-5.12%
2018/07/06	7	211.29	3	209.50	209.50	4	118	3.37%
2018/07/05	0	0.00	3	210.67	208.00	-3	127	-2.36%
2018/07/04	3	211.33	0	0.00	212.00	3	129	2.32%
2018/07/02	0	0.00	4	216.13	212.50	-4	130	-3.07%
2018/06/29	11	215.18	7	215.36	216.00	4	130	3.06%
2018/06/28	4	210.25	0	0.00	209.00	4	130	3.07%
2018/06/27	3	207.67	6	210.50	205.50	-3	130	-2.30%
2018/06/26	7	211.00	0	0.00	212.50	7	130	5.37%
2018/06/25	2	216.00	0	0.00	211.50	2	132	1.50%
2018/06/22	5	222.60	2	222.75	223.00	3	130	2.30%
2018/06/21	3	225.00	0	0.00	225.00	3	130	2.31%
2018/06/15	1	220.50	0	0.00	220.50	1	132	0.75%
2018/06/14	1	221.00	0	0.00	221.00	1	132	0.75%
2018/06/13	3	222.83	0	0.00	222.50	3	133	2.25%
2018/06/12	1	223.00	2	223.50	221.50	-1	133	-0.75%
2018/06/11	1	223.50	0	0.00	224.00	1	133	0.75%
2018/06/08	2	222.50	0	0.00	222.00	2	134	1.48%
2018/06/05	0	0.00	1	228.50	228.00	-1	136	-0.73%
2018/06/04	0	0.00	36	231.65	232.00	-36	136	-26.29%
2018/06/01	34	236.31	0	0.00	240.00	34	135	25.17%
2018/05/31	3	227.00	9	227.11	227.00	-6	132	-4.54%
2018/05/30	9	227.33	0	0.00	227.00	9	134	6.69%
2018/05/29	3	225.50	0	0.00	225.50	3	136	2.21%
2018/05/28	0	0.00	7	225.36	223.00	-7	137	-5.10%
2018/05/25	4	225.00	2	224.50	226.50	2	139	1.44%
2018/05/24	26	223.52	0	0.00	226.00	26	141	18.43%
2018/05/23	0	0.00	2	229.00	222.00	-2	141	-1.41%
2018/05/22	8	234.81	0	0.00	233.00	8	138	5.77%
2018/05/21	11	233.68	3	233.67	234.00	8	143	5.58%
2018/05/18	3	237.00	2	236.50	234.50	1	150	0.66%
2018/05/17	7	238.29	26	239.00	238.00	-19	153	-12.35%
2018/05/16	6	242.00	16	241.31	242.50	-10	155	-6.44%
2018/05/15	0	0.00	4	243.50	242.00	-4	162	-2.46%
2018/05/14	4	247.88	1	247.00	248.00	3	167	1.79%
2018/05/11	0	0.00	27	254.48	254.50	-27	171	-15.70%
2018/05/10	25	255.40	0	0.00	260.50	25	181	13.81%
2018/05/09	0	0.00	4	245.88	246.50	-4	180	-2.21%
2018/05/08	2	246.50	2	246.50	247.50	0	190	0.00%
2018/05/07	0	0.00	8	245.75	245.50	-8	200	-3.99%
2018/05/04	2	249.00	0	0.00	247.50	2	203	0.99%
2018/05/03	0	0.00	9	248.50	249.50	-9	203	-4.42%
2018/05/02	20	248.28	2	247.50	249.50	18	203	8.85%
2018/04/30	11	246.95	0	0.00	246.50	11	203	5.40%
2018/04/27	6	249.83	0	0.00	250.50	6	205	2.92%
2018/04/26	6	252.33	65	252.48	250.00	-59	205	-28.76%
2018/04/25	4	257.75	3	256.33	255.50	1	206	0.49%
2018/04/24	9	258.39	3	259.83	261.50	6	207	2.90%
2018/04/23	2	260.75	0	0.00	259.50	2	204	0.98%
2018/04/20	0	0.00	1	262.00	262.00	-1	203	-0.49%
2018/04/12	0	0.00	3	285.00	280.00	-3	199	-1.50%
2018/04/11	0	0.00	11	287.14	287.00	-11	199	-5.51%
2018/04/10	5	279.90	0	0.00	280.00	5	192	2.60%
2018/04/09	15	275.27	2	275.25	276.50	13	191	6.78%
2018/04/03	2	275.75	0	0.00	277.50	2	191	1.05%
2018/04/02	3	270.00	1	271.00	271.50	2	196	1.02%
2018/03/29	0	0.00	4	275.88	276.00	-4	199	-2.01%
2018/03/28	5	274.60	0	0.00	279.50	5	197	2.53%
2018/03/27	1	270.00	0	0.00	267.50	1	194	0.51%
2018/03/26	0	0.00	2	267.50	268.50	-2	193	-1.03%
2018/03/23	3	270.50	1	269.50	270.50	2	194	1.03%
2018/03/22	0	0.00	2	275.00	272.00	-2	192	-1.04%
2018/03/21	0	0.00	2	276.50	276.50	-2	190	-1.05%
2018/03/19	1	276.00	0	0.00	277.00	1	192	0.52%
2018/03/15	4	277.25	0	0.00	279.00	4	192	2.08%
2018/03/14	4	280.75	0	0.00	278.50	4	194	2.06%
2018/03/13	15	282.20	0	0.00	282.00	15	193	7.76%
2018/03/12	0	0.00	1	287.50	286.00	-1	191	-0.52%
2018/03/09	9	289.11	0	0.00	289.00	9	190	4.73%
2018/03/08	0	0.00	1	286.50	286.50	-1	189	-0.53%
2018/03/07	17	287.03	0	0.00	287.00	17	187	9.06%
2018/03/06	0	0.00	3	290.67	288.00	-3	186	-1.61%
2018/03/05	1	284.00	2	286.00	291.00	-1	184	-0.54%
2018/03/02	1	297.00	4	296.13	294.00	-3	181	-1.66%
2018/03/01	5	294.40	4	293.25	293.00	1	179	0.56%
2018/02/27	21	299.71	1	301.50	300.00	20	176	11.30%
2018/02/26	47	299.04	0	0.00	300.00	47	174	26.95%
2018/02/23	47	293.55	0	0.00	295.00	47	171	27.34%
2018/02/21	16	293.69	0	0.00	289.50	16	167	9.54%
2018/02/12	8	289.88	7	285.86	287.00	1	162	0.61%
2018/02/09	6	278.92	0	0.00	281.00	6	154	3.88%
2018/02/08	6	277.00	0	0.00	276.50	6	150	3.99%
2018/02/07	13	282.38	4	276.50	277.00	9	147	6.11%
2018/02/06	1	270.00	49	269.52	270.00	-48	139	-34.50%
2018/02/05	3	278.33	2	278.50	277.50	1	133	0.75%
2018/02/02	4	276.75	24	272.10	276.50	-20	130	-15.32%
2018/02/01	0	0.00	2	262.25	263.50	-2	120	-1.66%
2018/01/31	2	262.00	18	257.50	263.50	-16	118	-13.55%
2018/01/30	99	251.29	0	0.00	255.50	99	110	89.76%
2018/01/29	2	236.50	1	235.00	234.50	1	101	0.98%
2018/01/26	1	234.00	0	0.00	232.50	1	101	0.98%
2018/01/25	0	0.00	2	233.50	232.00	-2	102	-1.95%
2018/01/24	0	0.00	7	232.36	235.00	-7	104	-6.67%
2018/01/23	2	231.75	51	233.11	235.50	-49	106	-45.89%
2018/01/22	8	230.06	0	0.00	230.00	8	105	7.56%
2018/01/19	2	225.00	19	227.08	225.00	-17	105	-16.17%
2018/01/18	2	233.25	0	0.00	231.50	2	101	1.97%
2018/01/16	0	0.00	7	226.07	227.00	-7	95	-7.31%
2018/01/11	0	0.00	2	221.00	220.50	-2	95	-2.10%
2018/01/10	0	0.00	1	224.50	224.50	-1	94	-1.06%
2018/01/04	1	218.00	1	220.50	223.50	0	89	0.00%
2018/01/03	1	221.50	1	219.50	222.00	0	87	0.00%