力旺 (3529)-美商高盛券商分點個股進出

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

力旺

(3529)

可現股當沖

股價
2190
漲跌
▼240
漲幅
-9.88%
成交量
1,109張
產業
上櫃半導體類股
411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

力旺 (3529)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
2024/04/19	43.5	2246.48	37.1	2256.93	2190.00	6.4	624	1.03%
2024/04/18	11	2433.16	46	2466.20	2430.00	-35	610	-5.73%
2024/04/17	10	2345.50	30	2352.67	2370.00	-20	608	-3.28%
2024/04/16	25	2313.60	43.1	2319.24	2305.00	-18.1	607	-2.98%
2024/04/15	27	2387.78	88.9	2380.51	2345.00	-61.9	613	-10.09%
2024/04/12	120.1	2446.96	108.8	2459.00	2480.00	11.4	608	1.87%	大買/大賣/
2024/04/11	17	2340.59	32.1	2319.55	2340.00	-15.1	596	-2.52%
2024/04/10	119	2315.80	106.8	2320.37	2320.00	12.2	595	2.06%	大買/大賣/
2024/04/09	20.9	2428.46	69.2	2392.21	2355.00	-48.3	587	-8.22%
2024/04/08	44	2575.57	25	2575.20	2535.00	19	582	3.26%
2024/04/03	14	2507.14	25	2525.60	2510.00	-11	579	-1.90%
2024/04/02	12	2552.08	23	2541.96	2535.00	-11	581	-1.89%
2024/04/01	17	2530.59	15	2531.00	2515.00	2	582	0.34%
2024/03/29	14	2493.21	25	2499.60	2490.00	-11	584	-1.88%
2024/03/28	40	2409.00	10	2412.50	2400.00	30	576	5.20%
2024/03/27	28	2449.64	38	2471.32	2475.00	-10	573	-1.74%
2024/03/26	12	2537.50	47	2546.70	2520.00	-35	568	-6.16%
2024/03/25	36	2553.19	24	2543.75	2505.00	12	563	2.13%
2024/03/22	58	2482.24	154.4	2484.75	2495.00	-96.4	570	-16.91%	大賣/
2024/03/21	16	2544.69	40	2534.38	2515.00	-24	565	-4.25%
2024/03/20	53	2525.38	57.7	2516.13	2505.00	-4.7	569	-0.82%
2024/03/19	84	2521.13	16	2574.06	2545.00	68	572	11.89%
2024/03/18	8	2705.63	12.3	2729.69	2700.00	-4.3	563	-0.75%
2024/03/15	19	2702.03	29.5	2699.16	2700.00	-10.6	568	-1.86%
2024/03/14	5	2622.00	73.7	2662.32	2735.00	-68.7	573	-11.99%
2024/03/13	13	2636.54	16	2643.44	2625.00	-3	567	-0.53%
2024/03/12	24	2675.63	3.2	2670.95	2680.00	20.8	563	3.69%
2024/03/11	15	2729.67	19	2733.16	2750.00	-4	558	-0.72%
2024/03/08	45	2769.11	4	2765.00	2750.00	41	554	7.39%
2024/03/07	11	2866.82	17.9	2854.77	2835.00	-6.9	546	-1.26%
2024/03/06	6	2890.00	26	2894.62	2900.00	-20	555	-3.60%
2024/03/05	17	2932.94	24.9	2927.49	2900.00	-7.9	560	-1.41%
2024/03/04	30	2944.67	29	2931.72	2940.00	1	560	0.18%
2024/03/01	13	2822.31	34	2846.32	2855.00	-21	558	-3.76%
2024/02/29	39	2697.44	37	2698.92	2710.00	2	552	0.36%
2024/02/27	58	2689.83	37.6	2677.06	2680.00	20.4	545	3.74%
2024/02/26	49	2720.51	35	2713.71	2730.00	14	540	2.59%
2024/02/23	59	2783.48	11	2789.55	2755.00	48	537	8.93%
2024/02/22	20	2862.25	15	2858.33	2845.00	5	532	0.94%
2024/02/21	30	2819.50	18	2831.94	2805.00	12	528	2.27%
2024/02/20	45	2912.00	27	2908.70	2920.00	18	529	3.40%
2024/02/19	49	2860.41	22	2861.36	2870.00	27	530	5.09%
2024/02/16	14	3056.07	61	3024.02	2925.00	-47	534	-8.79%
2024/02/15	31.3	3148.41	36	3151.25	3245.00	-4.7	527	-0.90%
2024/02/05	23	2928.48	23	2953.48	2955.00	0	529	0.00%
2024/02/02	64	3029.53	47	2999.89	3025.00	17	532	3.19%
2024/02/01	2	2810.00	43	2802.09	2800.00	-41	537	-7.63%
2024/01/31	29.5	2796.70	32	2789.38	2800.00	-2.5	536	-0.47%
2024/01/30	25	2684.20	9	2705.56	2685.00	16	531	3.01%
2024/01/29	17	2613.24	36	2606.67	2605.00	-19	529	-3.59%
2024/01/26	9	2665.00	41	2658.17	2660.00	-32	529	-6.04%
2024/01/25	12	2601.67	33	2616.52	2620.00	-21	529	-3.97%
2024/01/24	12	2578.33	10	2587.50	2575.00	2	536	0.37%
2024/01/23	32	2634.53	28	2645.54	2630.00	4	550	0.73%
2024/01/22	82	2620.88	7.6	2623.52	2645.00	74.5	547	13.61%
2024/01/19	60	2551.50	2	2515.00	2540.00	58	547	10.59%
2024/01/18	40	2517.50	1	2525.00	2515.00	39	552	7.06%
2024/01/17	45	2543.00	9	2536.11	2550.00	36	551	6.53%
2024/01/16	44	2581.71	10	2600.00	2605.00	34	547	6.21%
2024/01/15	17	2568.82	2	2592.50	2580.00	15	550	2.73%
2024/01/12	7	2616.43	6	2604.17	2600.00	1	556	0.18%
2024/01/11	25	2610.20	6	2610.83	2625.00	19	565	3.36%
2024/01/10	19	2563.16	8	2558.75	2570.00	11	567	1.94%
2024/01/09	26	2558.65	27	2557.22	2565.00	-1	578	-0.17%
2024/01/08	19	2449.74	14	2456.79	2470.00	5	573	0.87%
2024/01/05	29	2339.66	7.7	2342.63	2360.00	21.3	577	3.69%
2024/01/04	15	2344.33	18	2365.00	2340.00	-3	585	-0.51%
2024/01/03	23	2377.61	28	2378.39	2385.00	-5	597	-0.84%
2024/01/02	15	2412.00	6	2395.83	2410.00	9	600	1.50%
2023/12/29	18	2445.28	3	2445.00	2450.00	15	610	2.46%
2023/12/28	32.1	2461.68	1	2515.00	2475.00	31.1	617	5.04%
2023/12/27	6	2490.83	13	2487.31	2475.00	-7	641	-1.09%
2023/12/26	1	2550.00	19	2543.16	2550.00	-18	647	-2.78%
2023/12/25	0	0.00	16.2	2485.15	2495.00	-16.2	656	-2.46%
2023/12/22	6	2436.67	9.2	2439.95	2460.00	-3.2	667	-0.48%
2023/12/21	32	2331.25	4	2398.75	2390.00	28	670	4.18%
2023/12/20	34	2378.82	13.1	2384.31	2375.00	20.9	671	3.11%
2023/12/19	54	2358.43	0.3	2360.00	2355.00	53.7	682	7.87%
2023/12/18	32	2460.16	5	2465.00	2465.00	27	687	3.93%
2023/12/15	57	2534.91	25	2500.60	2495.00	32	692	4.62%
2023/12/14	31	2499.36	12	2559.58	2490.00	19	698	2.72%
2023/12/13	14	2613.57	20	2612.00	2625.00	-6	698	-0.86%
2023/12/12	22	2578.18	39	2580.64	2570.00	-17	708	-2.40%
2023/12/11	18	2542.50	15	2563.00	2550.00	3	726	0.41%
2023/12/08	11	2474.09	9	2465.56	2460.00	2	738	0.27%
2023/12/07	17	2412.65	8	2410.00	2410.00	9	739	1.22%
2023/12/06	11	2450.46	18	2446.94	2425.00	-7	738	-0.95%
2023/12/05	4	2431.25	13	2451.54	2455.00	-9	738	-1.22%
2023/12/04	51	2447.45	6.1	2454.01	2440.00	44.9	737	6.09%
2023/12/01	53	2422.26	6	2431.67	2425.00	47	737	6.37%
2023/11/30	5.4	2518.87	43.6	2526.79	2515.00	-38.2	727	-5.26%
2023/11/29	2	2577.50	35	2562.29	2580.00	-33	720	-4.58%
2023/11/28	16	2478.13	30	2521.00	2550.00	-14	725	-1.93%
2023/11/27	9	2413.33	10	2396.00	2385.00	-1	720	-0.14%
2023/11/24	18	2401.94	2	2400.00	2385.00	16	728	2.20%
2023/11/23	16	2415.63	1	2415.00	2405.00	15	729	2.06%
2023/11/22	21.2	2431.32	0	0.00	2445.00	21.2	728	2.91%
2023/11/21	25	2420.80	47	2412.13	2410.00	-22	723	-3.04%
2023/11/20	24	2425.63	51	2439.71	2415.00	-27	727	-3.71%
2023/11/17	28	2468.75	31	2464.19	2475.00	-3	726	-0.41%
2023/11/16	12	2461.67	21	2481.43	2500.00	-9	722	-1.25%
2023/11/15	5	2467.00	19.3	2473.91	2455.00	-14.3	720	-1.98%
2023/11/14	56	2404.20	23	2401.09	2405.00	33	710	4.65%
2023/11/13	102	2403.97	66	2418.41	2400.00	36	707	5.09%	大買/
2023/11/10	24	2308.75	26	2317.89	2300.00	-2	695	-0.29%
2023/11/09	36	2299.44	46.2	2276.47	2325.00	-10.2	693	-1.47%
2023/11/08	26	2191.73	30	2179.33	2200.00	-4	682	-0.59%
2023/11/07	6	2194.17	77	2197.66	2180.00	-71	688	-10.32%
2023/11/06	19	2164.21	10	2156.00	2165.00	9	696	1.30%
2023/11/03	5	2136.00	19	2133.16	2120.00	-14	701	-2.00%
2023/11/02	6	2136.67	15.2	2132.70	2115.00	-9.2	704	-1.31%
2023/11/01	13	2078.08	25	2075.40	2090.00	-12	703	-1.71%
2023/10/31	72	2044.79	32	2065.78	2015.00	40	701	5.70%
2023/10/30	28	2146.25	11	2145.46	2145.00	17	690	2.46%
2023/10/27	26	2148.46	17.3	2157.89	2130.00	8.7	689	1.26%
2023/10/26	36	2135.83	35	2188.65	2120.00	1	686	0.15%
2023/10/25	25	2335.20	9	2328.33	2315.00	16	676	2.37%
2023/10/24	30	2229.67	15	2228.67	2260.00	15	675	2.22%
2023/10/23	45	2230.78	2	2220.00	2220.00	43	672	6.39%
2023/10/20	30	2325.50	29	2318.62	2300.00	1	675	0.15%
2023/10/19	5	2337.00	31	2358.39	2360.00	-26	672	-3.87%
2023/10/18	11	2270.46	29	2282.24	2295.00	-18	670	-2.69%
2023/10/17	23	2316.94	33	2320.91	2285.00	-10	665	-1.50%
2023/10/16	30	2262.33	3	2270.00	2250.00	27	658	4.10%
2023/10/13	19.1	2288.45	30.9	2291.86	2305.00	-11.9	652	-1.82%
2023/10/12	45	2296.33	28.9	2281.71	2310.00	16.1	645	2.49%
2023/10/11	40.1	2215.91	30	2240.00	2240.00	10.1	640	1.57%
2023/10/06	25	2131.40	39.7	2130.35	2160.00	-14.7	631	-2.33%
2023/10/05	58.1	2146.49	18	2155.83	2140.00	40.1	628	6.37%
2023/10/04	16	2105.94	39.9	2124.19	2150.00	-23.9	616	-3.88%
2023/10/03	11	2143.64	92.7	2196.99	2150.00	-81.7	606	-13.47%
2023/10/02	3	2073.33	73	2094.18	2105.00	-70	580	-12.05%
2023/09/28	6	2023.33	91	2036.70	2015.00	-85	571	-14.86%
2023/09/27	37	1978.65	89	1994.44	1980.00	-52	561	-9.26%
2023/09/26	39	2036.03	41	2047.07	2025.00	-2	550	-0.36%
2023/09/25	8	2153.13	27	2147.59	2115.00	-19	547	-3.47%
2023/09/22	10	2015.00	63.3	2106.84	2165.00	-53.3	540	-9.87%
2023/09/21	227	1997.05	78.3	1994.26	1970.00	148.7	528	28.11%	大買/鉅額交易
2023/09/20	54	2105.83	22	2116.36	2120.00	32	513	6.24%
2023/09/19	39	2189.49	38	2200.66	2155.00	1	507	0.20%
2023/09/18	30	2159.00	29	2174.83	2185.00	1	494	0.20%
2023/09/15	63	2126.98	33	2165.91	2125.00	30	489	6.12%
2023/09/14	13	2168.85	124	2155.61	2195.00	-111	479	-23.15%	大賣/鉅額交易
2023/09/13	42	1982.98	70	2022.93	2060.00	-28	458	-6.11%
2023/09/12	9	1887.24	13	1879.62	1875.00	-4	441	-0.89%
2023/09/11	7.3	1824.21	11	1825.91	1820.00	-3.7	445	-0.83%
2023/09/08	0	0.00	23	1852.83	1835.00	-23	452	-5.09%
2023/09/07	27	1878.33	16	1879.06	1885.00	11	464	2.37%
2023/09/06	10	1902.00	32	1912.97	1900.00	-22	473	-4.64%
2023/09/05	4	1890.00	52	1887.31	1895.00	-48	484	-9.91%
2023/09/04	2	1865.00	21	1870.71	1855.00	-19	492	-3.86%
2023/09/01	52	1888.40	59	1890.76	1880.00	-7	505	-1.38%
2023/08/31	16	1797.19	53	1810.09	1815.00	-37	498	-7.42%
2023/08/30	58	1802.59	6	1791.67	1790.00	52	497	10.45%
2023/08/29	24	1772.29	13	1762.31	1790.00	11	494	2.23%
2023/08/28	15	1771.33	17	1771.47	1775.00	-2	494	-0.40%
2023/08/25	3.1	1770.08	7	1760.71	1755.00	-4	505	-0.78%
2023/08/24	45.7	1791.99	19	1794.21	1795.00	26.7	511	5.22%
2023/08/23	43	1709.42	7	1730.71	1710.00	36	514	7.00%
2023/08/22	38	1743.95	12	1737.92	1740.00	26	521	4.99%
2023/08/21	27	1742.59	11	1793.18	1735.00	16	528	3.03%
2023/08/18	31.7	1816.50	29	1817.24	1820.00	2.7	531	0.52%
2023/08/17	32	1794.53	15	1808.67	1810.00	17	532	3.19%
2023/08/16	58.1	1789.67	65	1777.92	1770.00	-6.9	531	-1.30%
2023/08/15	37	1796.62	58	1802.76	1830.00	-21	536	-3.91%
2023/08/14	14	1828.21	60	1867.42	1825.00	-46	534	-8.61%
2023/08/11	16	1949.06	85	1939.77	1945.00	-69	530	-13.00%
2023/08/10	40.1	1871.12	146.5	1844.24	1845.00	-106.4	527	-20.16%	大賣/鉅額交易
2023/08/09	11	1798.64	73.3	1833.81	1820.00	-62.3	514	-12.11%
2023/08/08	27	1766.11	60	1763.67	1740.00	-33	509	-6.48%
2023/08/07	28	1727.86	28	1728.04	1730.00	0	508	0.00%
2023/08/04	37	1711.35	28	1721.43	1730.00	9	507	1.77%
2023/08/02	52	1750.37	70.9	1767.66	1745.00	-19	506	-3.74%
2023/08/01	38	1839.61	22	1839.09	1835.00	16	504	3.17%
2023/07/31	22.8	1862.54	24.7	1871.62	1855.00	-1.9	504	-0.37%
2023/07/28	12	1900.83	6	1895.00	1905.00	6	503	1.19%
2023/07/27	31	1904.19	43	1901.28	1905.00	-12	503	-2.38%
2023/07/26	27	1882.96	11	1894.54	1870.00	16	507	3.15%
2023/07/25	84	1927.26	4	1907.50	1900.00	80	510	15.68%
2023/07/24	51	1972.45	5	1968.00	1965.00	46	512	8.98%
2023/07/21	48.6	2036.13	2	2050.00	2040.00	46.6	516	9.01%
2023/07/20	48	2043.23	4	2030.00	2080.00	44	516	8.53%
2023/07/19	30.1	2074.31	10	2100.50	2050.00	20.1	516	3.90%
2023/07/18	6	2146.67	4	2136.25	2130.00	2	516	0.39%
2023/07/17	3	2170.00	10	2168.00	2140.00	-7	518	-1.35%
2023/07/14	40	2198.88	38	2221.97	2235.00	2	518	0.39%
2023/07/13	7	2123.57	39	2157.44	2110.00	-32	518	-6.17%
2023/07/12	20	2053.00	7.5	2051.58	2075.00	12.5	517	2.42%
2023/07/11	26	2061.92	4	2071.25	2045.00	22	516	4.26%
2023/07/10	3	2098.33	13	2101.54	2095.00	-10	522	-1.91%
2023/07/07	18	2103.89	35	2101.71	2095.00	-17	535	-3.18%
2023/07/06	10	2190.50	12.5	2184.22	2180.00	-2.5	541	-0.46%
2023/07/05	11.5	2197.38	9	2212.78	2215.00	2.5	545	0.46%
2023/07/04	11	2265.92	14	2260.71	2260.00	-3	544	-0.54%
2023/07/03	48.6	2261.85	25	2257.00	2245.00	23.6	547	4.31%
2023/06/30	36	2215.83	23	2211.74	2210.00	13	551	2.36%
2023/06/29	19	2164.47	62	2172.50	2165.00	-43	556	-7.73%
2023/06/28	21	2104.76	6.2	2120.90	2095.00	14.8	563	2.62%
2023/06/27	35	2116.14	8	2149.38	2100.00	27	567	4.76%
2023/06/26	9	2196.11	15	2192.33	2180.00	-6	571	-1.05%
2023/06/21	65	2244.15	10	2247.50	2240.00	55	576	9.54%
2023/06/20	32	2269.38	5	2285.00	2285.00	27	577	4.68%
2023/06/19	23	2280.87	6	2281.67	2290.00	17	576	2.95%
2023/06/16	59	2289.32	6	2292.50	2290.00	53	582	9.11%
2023/06/15	44	2325.23	8.9	2319.23	2325.00	35.1	581	6.04%
2023/06/14	51.7	2310.41	25	2301.60	2300.00	26.7	586	4.56%
2023/06/13	18	2305.71	36	2354.44	2365.00	-18	585	-3.07%
2023/06/12	27	2199.63	24	2219.58	2200.00	3	580	0.52%
2023/06/09	40.1	2127.13	22	2182.27	2175.00	18.1	577	3.13%
2023/06/08	31	2012.42	51	2000.69	2005.00	-20	570	-3.51%
2023/06/07	16	1970.31	35	1991.43	1985.00	-19	566	-3.35%
2023/06/06	21	1913.33	6	1920.00	1930.00	15	554	2.70%
2023/06/05	9	1916.67	16	1915.94	1915.00	-7	558	-1.25%
2023/06/02	6.8	1914.14	8	1919.38	1920.00	-1.2	564	-0.21%
2023/06/01	16	1870.98	5.1	1871.61	1880.00	11	566	1.94%
2023/05/31	19.9	1852.51	60	1862.33	1840.00	-40.1	574	-6.98%
2023/05/30	8	1926.88	24	1923.96	1930.00	-16	569	-2.81%
2023/05/29	22	1950.23	15	1943.00	1930.00	7	576	1.21%
2023/05/26	117	1883.85	43	1861.05	1855.00	74	583	12.68%	大買/
2023/05/25	74	1832.37	13	1851.15	1825.00	61	585	10.42%
2023/05/24	33.1	1825.35	21	1812.86	1835.00	12.1	581	2.09%
2023/05/23	13.1	1901.22	7	1902.14	1905.00	6.1	579	1.04%
2023/05/22	44	1906.48	15	1913.67	1885.00	29	589	4.92%
2023/05/19	23	1899.13	38	1927.50	1940.00	-15	589	-2.55%
2023/05/18	10	1833.50	21	1839.52	1845.00	-11	586	-1.88%
2023/05/17	24	1801.89	5	1802.00	1800.00	19	591	3.22%
2023/05/16	25.4	1820.58	56	1831.52	1800.00	-30.6	595	-5.15%
2023/05/15	4	1820.00	30	1836.17	1840.00	-26	595	-4.37%
2023/05/12	23	1808.48	32	1806.25	1805.00	-9	611	-1.47%
2023/05/11	23	1819.13	20	1817.75	1805.00	3	624	0.48%
2023/05/10	8	1846.25	20	1855.50	1855.00	-12	645	-1.86%
2023/05/09	35	1837.86	8	1845.63	1845.00	27	655	4.12%
2023/05/08	13	1879.62	24.3	1912.40	1875.00	-11.3	660	-1.71%
2023/05/05	5	1885.00	6.1	1892.45	1895.00	-1.1	664	-0.17%
2023/05/04	7	1868.57	26	1867.89	1860.00	-19	676	-2.81%
2023/05/03	7	1892.14	39	1883.85	1890.00	-32	680	-4.70%
2023/05/02	17	1852.35	47.8	1873.95	1880.00	-30.8	685	-4.50%
2023/04/28	8	1828.75	30	1831.67	1825.00	-22	696	-3.16%
2023/04/27	27	1782.96	36	1804.03	1795.00	-9	697	-1.29%
2023/04/26	65	1736.92	46	1738.91	1730.00	19	690	2.75%
2023/04/25	37	1836.89	7	1835.71	1815.00	30	691	4.34%
2023/04/24	39.9	1923.95	11	1933.64	1940.00	28.9	686	4.21%
2023/04/21	50.2	1937.87	16	1936.25	1920.00	34.2	686	4.98%
2023/04/20	7	2015.71	9	2021.67	2010.00	-2	689	-0.29%
2023/04/19	18	2051.67	4	2032.50	2030.00	14	693	2.02%
2023/04/18	108	2061.53	40	2071.88	2035.00	68	696	9.76%	大買/
2023/04/17	38	2052.37	15	2079.67	2085.00	23	696	3.30%
2023/04/14	9.2	2050.54	8	2058.75	2045.00	1.2	699	0.17%
2023/04/13	2	2032.50	37	2038.92	2040.00	-35	706	-4.95%
2023/04/12	31	2038.87	28	2045.54	2040.00	3	711	0.42%
2023/04/11	12	2008.33	26	2000.39	2035.00	-14	711	-1.97%
2023/04/10	11	1925.46	44	1931.25	1930.00	-33	722	-4.57%
2023/04/07	9	1859.44	48	1854.06	1845.00	-39	724	-5.38%
2023/04/06	44.1	1846.83	81	1840.74	1840.00	-36.9	731	-5.05%
2023/03/31	47	1862.34	53	1871.79	1860.00	-6	737	-0.81%
2023/03/30	106.2	1856.77	32	1861.72	1840.00	74.2	740	10.03%	大買/
2023/03/29	36	1855.69	28	1916.61	1860.00	8	744	1.07%
2023/03/28	3.3	1990.77	25	1992.20	1970.00	-21.7	745	-2.92%
2023/03/27	92	2002.01	13	2009.62	2015.00	79	745	10.60%
2023/03/24	27	1999.63	17	1985.00	1960.00	10	751	1.33%
2023/03/23	13	1985.00	8	1992.50	2000.00	5	751	0.67%
2023/03/22	34	1974.56	4	1970.00	1975.00	30	758	3.96%
2023/03/21	20	1969.25	58	1987.41	1950.00	-38	761	-4.99%
2023/03/20	18	1996.94	6	1992.50	1985.00	12	762	1.57%
2023/03/17	35	1987.57	39.8	1975.88	1980.00	-4.8	766	-0.62%
2023/03/16	41	1914.76	21	1916.19	1900.00	20	761	2.62%
2023/03/15	180	1965.81	123	1958.86	1930.00	57	764	7.45%	大買/大賣/
2023/03/14	69	1905.65	16.1	1913.09	1885.00	52.9	761	6.95%
2023/03/13	70	1923.07	19	1930.00	1950.00	51	768	6.64%
2023/03/10	53	1938.96	7	1942.14	1935.00	46	775	5.93%
2023/03/09	14	1993.57	18	1988.33	1980.00	-4	782	-0.51%
2023/03/08	19	1968.95	60	1964.42	1970.00	-41	789	-5.20%
2023/03/07	47	1950.43	47	1960.64	1965.00	0	794	0.00%
2023/03/06	17	1952.06	55	1958.55	1935.00	-38	793	-4.79%
2023/03/03	29	1971.90	54	2008.06	1975.00	-25	796	-3.14%
2023/03/02	42.1	1945.03	44.7	1940.50	1950.00	-2.6	799	-0.32%
2023/03/01	41.1	1886.07	90	1916.11	1950.00	-48.9	804	-6.08%
2023/02/24	232.4	1853.32	75	1852.87	1870.00	157.4	811	19.40%	大買/鉅額交易
2023/02/23	30	1744.17	57	1763.86	1765.00	-27	805	-3.35%
2023/02/22	6	1672.50	60	1659.75	1645.00	-54	806	-6.70%
2023/02/21	15	1720.33	75	1720.73	1715.00	-60	832	-7.21%
2023/02/20	15	1689.67	84	1687.26	1680.00	-69	857	-8.05%
2023/02/17	27	1608.52	14	1613.93	1600.00	13	871	1.49%
2023/02/16	8	1627.50	41	1645.24	1625.00	-33	888	-3.71%
2023/02/15	42	1595.71	29	1607.59	1610.00	13	910	1.43%
2023/02/14	29	1623.62	15	1636.00	1615.00	14	919	1.52%
2023/02/13	64	1644.06	29	1652.59	1625.00	35	938	3.73%
2023/02/10	77	1626.30	97	1646.86	1670.00	-20	962	-2.08%
2023/02/09	83	1676.39	46	1679.89	1655.00	37	966	3.83%
2023/02/08	79.1	1701.62	36	1717.50	1715.00	43.1	963	4.47%
2023/02/07	26	1702.89	41	1700.12	1700.00	-15	955	-1.57%
2023/02/06	32	1692.50	43.2	1720.90	1740.00	-11.2	957	-1.17%
2023/02/03	34	1709.71	16	1715.31	1705.00	18	969	1.86%
2023/02/02	30	1682.33	42	1714.29	1725.00	-12	990	-1.21%
2023/02/01	6	1629.17	2	1625.00	1630.00	4	1,007	0.40%
2023/01/31	27.2	1616.47	109.8	1615.44	1620.00	-82.5	1,025	-8.05%	大賣/
2023/01/30	24	1607.71	142.7	1603.49	1615.00	-118.7	1,048	-11.32%	大賣/鉅額交易
2023/01/17	31.1	1496.85	67	1497.76	1500.00	-35.9	1,061	-3.38%
2023/01/16	11	1515.00	73	1521.44	1510.00	-62	1,077	-5.75%
2023/01/13	12	1517.08	75	1520.33	1515.00	-63	1,090	-5.77%
2023/01/12	22	1483.64	12	1480.42	1465.00	10	1,095	0.91%
2023/01/11	19	1486.32	3	1490.00	1480.00	16	1,116	1.43%
2023/01/10	36	1507.08	31	1498.55	1505.00	5	1,142	0.44%
2023/01/09	24	1492.71	31	1481.61	1495.00	-7	1,160	-0.60%
2023/01/06	15	1436.67	25.2	1435.92	1440.00	-10.2	1,171	-0.87%
2023/01/05	20.1	1409.53	11	1417.73	1405.00	9.1	1,199	0.76%
2023/01/04	40	1396.84	18	1402.50	1405.00	22	1,229	1.79%
2023/01/03	8	1350.63	90.8	1371.35	1395.00	-82.8	1,238	-6.69%
2022/12/30	2	1335.00	73	1342.19	1335.00	-71	1,244	-5.71%
2022/12/29	21	1276.43	31	1321.94	1330.00	-10	1,256	-0.80%
2022/12/28	119	1254.54	65	1266.08	1275.00	54	1,279	4.22%	大買/
2022/12/27	50	1312.30	39	1331.15	1345.00	11	1,277	0.86%
2022/12/26	65	1298.77	9	1300.00	1300.00	56	1,287	4.35%
2022/12/23	56	1327.59	19	1345.26	1350.00	37	1,308	2.83%
2022/12/22	84	1343.51	15	1376.33	1335.00	69	1,328	5.19%
2022/12/21	47	1374.57	11	1384.55	1375.00	36	1,345	2.67%
2022/12/20	33	1405.15	34	1429.56	1375.00	-1	1,368	-0.07%
2022/12/19	13	1467.31	12	1463.75	1470.00	1	1,392	0.07%
2022/12/16	77	1463.70	79	1463.23	1475.00	-2	1,414	-0.14%
2022/12/15	11	1492.73	39	1496.67	1505.00	-28	1,418	-1.97%
2022/12/14	22	1483.18	62.7	1499.46	1500.00	-40.7	1,422	-2.86%
2022/12/13	59	1437.63	12	1434.17	1415.00	47	1,423	3.30%
2022/12/12	184.5	1454.54	14	1451.43	1445.00	170.5	1,429	11.93%	大買/鉅額交易
2022/12/09	19	1478.16	55	1477.09	1490.00	-36	1,434	-2.51%
2022/12/08	23.7	1430.82	49	1432.96	1445.00	-25.3	1,440	-1.76%
2022/12/07	29	1443.10	43	1436.63	1420.00	-14	1,451	-0.96%
2022/12/06	64	1477.42	17	1467.06	1460.00	47	1,456	3.23%
2022/12/05	36	1486.11	70	1518.57	1480.00	-34	1,465	-2.32%
2022/12/02	42	1511.19	54	1511.67	1535.00	-12	1,472	-0.81%
2022/12/01	3	1520.00	48	1527.19	1510.00	-45	1,477	-3.05%
2022/11/30	74.1	1463.19	43	1459.19	1460.00	31.1	1,479	2.10%
2022/11/29	88	1466.93	15	1460.67	1455.00	73	1,487	4.91%
2022/11/28	49	1491.12	15	1496.67	1485.00	34	1,495	2.27%
2022/11/25	37.3	1502.26	34	1511.77	1495.00	3.3	1,503	0.22%
2022/11/24	28.5	1525.26	33	1542.42	1540.00	-4.5	1,508	-0.30%
2022/11/23	38	1489.34	23	1491.74	1475.00	15	1,516	0.99%
2022/11/22	109	1479.27	13	1466.92	1485.00	96	1,530	6.27%	大買/
2022/11/21	76	1528.22	29	1534.66	1505.00	47	1,528	3.08%
2022/11/18	53.3	1537.26	32.3	1528.98	1525.00	21	1,533	1.37%
2022/11/17	40	1549.00	37	1552.03	1540.00	3	1,534	0.20%
2022/11/16	38	1500.79	93	1506.24	1530.00	-55	1,524	-3.61%
2022/11/15	82	1433.54	56	1431.43	1460.00	26	1,510	1.72%
2022/11/14	62	1407.98	36.7	1412.66	1420.00	25.3	1,506	1.68%
2022/11/11	59	1390.93	26	1387.31	1400.00	33	1,508	2.19%
2022/11/10	40	1260.13	73	1255.96	1275.00	-33	1,500	-2.20%
2022/11/09	68	1226.47	40	1222.88	1255.00	28	1,500	1.87%
2022/11/08	61	1226.72	121	1227.77	1175.00	-60	1,505	-3.99%	大賣/
2022/11/07	62	1176.21	61	1189.18	1170.00	1	1,515	0.07%
2022/11/04	65	1147.54	39	1149.87	1160.00	26	1,520	1.71%
2022/11/03	59	1113.98	54	1142.22	1150.00	5	1,517	0.33%
2022/11/02	47	1113.62	21	1115.95	1120.00	26	1,516	1.71%
2022/11/01	73	1111.58	61	1121.64	1125.00	12	1,520	0.79%
2022/10/31	60.8	1083.17	73	1111.92	1075.00	-12.2	1,518	-0.81%
2022/10/28	51.3	1076.00	162	1087.53	1125.00	-110.8	1,506	-7.35%	大賣/鉅額交易
2022/10/27	47	1032.66	33	1046.21	1075.00	14	1,496	0.94%
2022/10/26	44	965.59	51	969.57	978.00	-7	1,502	-0.47%
2022/10/25	72	968.57	69.1	988.24	968.00	2.9	1,490	0.20%
2022/10/24	45	1024.78	61	1036.23	1010.00	-16	1,478	-1.08%
2022/10/21	120	1004.53	51	1005.73	982.00	69	1,481	4.66%	大買/
2022/10/20	25	1014.40	60	1013.02	1025.00	-35	1,481	-2.36%
2022/10/19	75	1044.07	109	1038.76	1030.00	-34	1,478	-2.30%	大賣/
2022/10/18	64	1018.83	157	1029.30	1050.00	-93	1,471	-6.32%	大賣/
2022/10/17	101	1016.03	7.1	1023.49	1030.00	93.9	1,471	6.38%	大買/
2022/10/14	63	1065.87	28	1062.86	1055.00	35	1,470	2.38%
2022/10/13	105	1015.70	73	1021.66	992.00	32	1,466	2.18%	大買/
2022/10/12	256	1037.52	43.3	1057.34	1015.00	212.7	1,464	14.52%	大買/鉅額交易
2022/10/11	32	1146.72	14	1146.79	1120.00	18	1,452	1.24%
2022/10/07	33	1263.79	52	1254.14	1240.00	-19	1,463	-1.30%
2022/10/06	41.1	1279.16	88	1273.52	1310.00	-46.9	1,469	-3.19%
2022/10/05	40.1	1240.83	139	1242.34	1240.00	-98.9	1,471	-6.72%	大賣/
2022/10/04	45	1196.33	72	1196.60	1220.00	-27	1,453	-1.86%
2022/10/03	118	1113.14	72	1121.46	1110.00	46	1,448	3.18%	大買/
2022/09/30	90	1122.63	52	1114.33	1145.00	38	1,461	2.60%
2022/09/29	59	1149.07	200	1152.65	1150.00	-141	1,464	-9.63%	大賣/鉅額交易
2022/09/28	73	1081.58	142	1089.82	1090.00	-69	1,456	-4.74%	大賣/
2022/09/27	125	1091.84	64	1092.42	1100.00	61	1,449	4.21%	大買/
2022/09/26	256	1147.15	19.5	1155.77	1115.00	236.5	1,434	16.48%	大買/鉅額交易
2022/09/23	20	1223.25	104	1267.31	1215.00	-84	1,421	-5.91%	大賣/
2022/09/22	32	1315.31	32	1324.69	1330.00	0	1,410	0.00%
2022/09/21	28	1293.75	62	1309.68	1315.00	-34	1,403	-2.42%
2022/09/20	33.2	1283.16	41	1284.88	1275.00	-7.8	1,402	-0.56%
2022/09/19	50	1273.90	17	1273.53	1270.00	33	1,398	2.36%
2022/09/16	72	1292.01	51	1295.39	1280.00	21	1,394	1.51%
2022/09/15	35	1367.14	40	1367.38	1335.00	-5	1,404	-0.36%
2022/09/14	59	1370.17	62	1374.11	1390.00	-3	1,404	-0.21%
2022/09/13	14	1406.43	55	1412.55	1400.00	-41	1,401	-2.93%
2022/09/12	10	1392.50	52	1413.27	1385.00	-42	1,397	-3.01%
2022/09/08	29	1316.38	55.1	1361.55	1375.00	-26.1	1,394	-1.87%
2022/09/07	99	1277.07	17	1280.29	1275.00	82	1,384	5.92%
2022/09/06	51	1302.16	28.8	1323.10	1300.00	22.2	1,375	1.61%
2022/09/05	105	1312.00	58	1331.29	1330.00	47	1,376	3.41%	大買/
2022/09/02	169	1348.58	37.8	1361.46	1325.00	131.2	1,374	9.54%	大買/鉅額交易
2022/09/01	65.8	1375.54	20.4	1377.00	1365.00	45.4	1,365	3.32%
2022/08/31	74	1398.85	30	1394.33	1385.00	44	1,356	3.24%
2022/08/30	31	1411.13	83.6	1416.50	1385.00	-52.6	1,349	-3.90%
2022/08/29	64	1376.72	88	1418.92	1445.00	-24	1,332	-1.80%
2022/08/26	39	1444.87	48	1456.15	1410.00	-9	1,314	-0.68%
2022/08/25	10	1447.50	41	1451.95	1440.00	-31	1,304	-2.38%
2022/08/24	20	1398.50	81	1412.53	1380.00	-61	1,303	-4.68%
2022/08/23	74	1385.74	55	1385.91	1405.00	19	1,306	1.45%
2022/08/22	83	1410.84	42.8	1410.57	1375.00	40.2	1,298	3.10%
2022/08/19	38	1451.97	67	1472.69	1455.00	-29	1,289	-2.25%
2022/08/18	97	1381.96	61	1420.49	1450.00	36	1,278	2.82%
2022/08/17	41	1375.37	38	1376.05	1375.00	3	1,266	0.24%
2022/08/16	23	1382.39	49	1383.27	1360.00	-26	1,263	-2.06%
2022/08/15	32	1380.63	99	1370.91	1390.00	-67	1,262	-5.30%
2022/08/12	56	1308.13	127	1306.42	1315.00	-71	1,245	-5.70%	大賣/
2022/08/11	39	1211.92	170	1199.94	1230.00	-131	1,224	-10.70%	大賣/鉅額交易
2022/08/10	32	1134.22	32	1126.09	1120.00	0	1,221	0.00%
2022/08/09	27	1170.00	70	1175.36	1165.00	-43	1,226	-3.51%
2022/08/08	43	1198.72	94	1191.70	1205.00	-51	1,234	-4.13%
2022/08/05	20	1178.50	17	1179.12	1180.00	3	1,241	0.24%
2022/08/04	59.2	1103.79	42	1117.26	1125.00	17.2	1,246	1.38%
2022/08/03	52	1126.06	50	1125.40	1130.00	2	1,248	0.16%
2022/08/02	76	1079.08	84	1090.83	1130.00	-8	1,245	-0.64%
2022/08/01	53	1110.28	76	1151.97	1105.00	-23	1,234	-1.86%
2022/07/29	25	1197.20	94	1193.09	1185.00	-69	1,230	-5.61%
2022/07/28	46.3	1148.64	77	1182.53	1150.00	-30.7	1,230	-2.49%
2022/07/27	43	1121.63	39	1146.41	1170.00	4	1,217	0.33%
2022/07/26	19	1150.00	55	1148.64	1145.00	-36	1,213	-2.97%
2022/07/25	57	1130.79	49	1149.39	1160.00	8	1,222	0.65%
2022/07/22	18	1178.89	161	1178.76	1165.00	-143	1,236	-11.56%	大賣/鉅額交易
2022/07/21	60	1213.83	138	1210.22	1240.00	-78	1,234	-6.32%	大賣/
2022/07/20	11	1189.55	64	1181.95	1195.00	-53	1,244	-4.26%
2022/07/19	41	1111.95	157	1111.75	1090.00	-116	1,252	-9.26%	大賣/鉅額交易
2022/07/18	8	1101.25	136	1102.79	1130.00	-128	1,237	-10.34%	大賣/鉅額交易
2022/07/15	50	981.86	82	1025.06	1030.00	-32	1,219	-2.62%
2022/07/14	63	939.30	16	929.75	969.00	47	1,201	3.91%
2022/07/13	151	935.52	72	932.58	936.00	79	1,185	6.66%	大買/
2022/07/12	59.4	920.29	16	922.88	899.00	43.4	1,167	3.72%
2022/07/11	43	1005.79	51	1023.80	998.00	-8	1,155	-0.69%
2022/07/08	9	1020.56	116	1041.29	1050.00	-107	1,145	-9.34%	大賣/鉅額交易
2022/07/07	72	953.07	111	980.50	1010.00	-39	1,125	-3.47%	大賣/
2022/07/06	56	934.46	63.3	959.13	924.00	-7.3	1,104	-0.66%
2022/07/05	84	964.38	51	982.14	975.00	33	1,090	3.03%
2022/07/04	40	994.93	77	990.00	975.00	-37	1,080	-3.42%
2022/07/01	135	996.62	51	1011.45	960.00	84	1,068	7.86%	大買/
2022/06/30	109	1079.95	2	1112.50	1035.00	107	1,049	10.20%	大買/鉅額交易
2022/06/29	33	1171.36	55	1192.46	1160.00	-22	1,040	-2.11%
2022/06/28	66	1203.79	32	1242.03	1195.00	34	1,035	3.28%
2022/06/27	34	1237.50	8	1239.38	1275.00	26	1,031	2.52%
2022/06/24	37	1161.62	13	1156.92	1160.00	24	1,029	2.33%
2022/06/23	165	1124.79	66.3	1135.59	1125.00	98.7	1,030	9.58%	大買/
2022/06/22	60	1164.83	3	1218.33	1145.00	57	1,013	5.63%
2022/06/21	42	1243.21	51	1242.06	1270.00	-9	1,002	-0.90%
2022/06/20	19	1238.95	67	1242.16	1240.00	-48	994	-4.83%
2022/06/17	22	1225.68	20	1232.75	1225.00	2	989	0.20%
2022/06/16	27	1287.04	60	1299.58	1270.00	-33	983	-3.36%
2022/06/15	44	1290.91	20	1303.75	1275.00	24	993	2.42%
2022/06/14	60	1314.17	10	1348.00	1315.00	50	996	5.02%
2022/06/13	80	1337.13	14	1353.21	1360.00	66	997	6.62%
2022/06/10	84	1408.39	15	1422.33	1435.00	69	998	6.91%
2022/06/09	51	1455.69	6	1460.00	1460.00	45	994	4.53%
2022/06/08	67	1475.08	51	1497.55	1460.00	16	993	1.61%
2022/06/07	25	1512.00	28	1513.39	1500.00	-3	990	-0.30%
2022/06/06	23	1538.48	25	1571.20	1535.00	-2	996	-0.20%
2022/06/02	6	1557.50	40	1556.75	1550.00	-34	1,005	-3.38%
2022/06/01	26	1553.65	40	1576.63	1580.00	-14	1,006	-1.39%
2022/05/31	46	1528.91	33	1527.73	1540.00	13	993	1.31%
2022/05/30	20	1510.25	27	1510.74	1515.00	-7	989	-0.71%
2022/05/27	35	1445.57	13	1447.31	1450.00	22	985	2.23%
2022/05/26	27	1391.30	25	1381.00	1380.00	2	990	0.20%
2022/05/25	16	1384.38	17	1382.35	1390.00	-1	998	-0.10%
2022/05/24	24	1366.04	25	1381.20	1365.00	-1	996	-0.10%
2022/05/23	3	1453.33	100	1462.75	1440.00	-97	984	-9.85%
2022/05/20	15	1422.00	56	1418.93	1430.00	-41	976	-4.20%
2022/05/19	48	1378.13	56	1390.54	1390.00	-8	974	-0.82%
2022/05/18	33	1416.82	68	1411.47	1410.00	-35	964	-3.63%
2022/05/17	30.2	1380.29	53.5	1387.20	1405.00	-23.3	949	-2.46%
2022/05/16	36	1325.14	59	1356.19	1315.00	-23	950	-2.42%
2022/05/13	22	1315.68	105	1343.86	1350.00	-83	940	-8.83%	大賣/
2022/05/12	9	1259.44	102	1281.86	1265.00	-93	925	-10.05%	大賣/
2022/05/11	101	1221.34	32.3	1248.81	1220.00	68.7	916	7.50%	大買/
2022/05/10	32	1181.41	20.5	1196.07	1235.00	11.5	912	1.26%
2022/05/09	152	1177.83	46	1196.41	1195.00	106	914	11.59%	大買/鉅額交易
2022/05/06	41	1217.20	10	1215.50	1200.00	31	911	3.40%
2022/05/05	21	1331.67	21	1353.33	1330.00	0	907	0.00%
2022/05/04	60	1279.50	17	1283.24	1275.00	43	899	4.78%
2022/05/03	8	1290.00	70	1302.29	1325.00	-62	898	-6.90%
2022/04/29	15	1267.67	160	1260.38	1285.00	-145	892	-16.24%	大賣/鉅額交易
2022/04/28	51	1191.77	153	1185.78	1205.00	-102	872	-11.70%	大賣/鉅額交易
2022/04/27	63.7	1044.77	201.3	1081.72	1130.00	-137.6	851	-16.16%	大賣/鉅額交易
2022/04/26	216	1095.53	47	1106.92	1105.00	169	832	20.31%	大買/鉅額交易
2022/04/25	37	1139.87	19	1134.74	1125.00	18	811	2.22%
2022/04/22	62	1277.58	6	1290.83	1245.00	56	800	7.00%
2022/04/21	80	1386.06	3	1391.67	1380.00	77	801	9.61%
2022/04/20	23.4	1420.64	22	1431.59	1420.00	1.4	806	0.17%
2022/04/19	38	1405.00	7	1426.43	1395.00	31	812	3.82%
2022/04/18	59	1397.29	20	1409.00	1410.00	39	812	4.80%
2022/04/15	26	1393.27	33	1420.15	1380.00	-7	809	-0.86%
2022/04/14	27	1466.85	25	1463.00	1460.00	2	811	0.25%
2022/04/13	62.6	1459.30	13	1464.62	1450.00	49.6	817	6.07%
2022/04/12	169	1438.99	6	1451.67	1435.00	163	814	20.00%	大買/鉅額交易
2022/04/11	117	1508.38	12	1519.58	1495.00	105	811	12.94%	大買/鉅額交易
2022/04/08	92	1574.89	142	1601.45	1570.00	-50	806	-6.20%	大賣/
2022/04/07	11	1664.55	46	1661.74	1650.00	-35	801	-4.37%
2022/04/06	11	1725.00	14.1	1735.00	1735.00	-3.1	797	-0.38%
2022/04/01	12	1755.00	43	1757.09	1760.00	-31	798	-3.88%
2022/03/31	31	1855.16	15	1853.67	1850.00	16	793	2.02%
2022/03/30	61	1852.54	40	1850.88	1830.00	21	797	2.63%
2022/03/29	27	1781.85	9	1793.89	1800.00	18	804	2.24%
2022/03/28	13	1698.46	25	1665.60	1730.00	-12	811	-1.48%
2022/03/25	17	1765.29	28	1755.71	1760.00	-11	812	-1.35%
2022/03/24	11	1731.36	40	1725.50	1730.00	-29	810	-3.58%
2022/03/23	25.3	1758.73	34	1760.15	1770.00	-8.7	811	-1.07%
2022/03/22	15.1	1714.60	18	1703.06	1690.00	-3	811	-0.36%
2022/03/21	17	1711.47	54	1707.59	1725.00	-37	813	-4.55%
2022/03/18	37	1702.43	132	1708.45	1710.00	-95	813	-11.68%	大賣/
2022/03/17	49	1688.27	30	1688.67	1680.00	19	799	2.38%
2022/03/16	63.2	1593.00	28	1605.18	1590.00	35.2	790	4.45%
2022/03/15	98	1650.10	23	1666.30	1615.00	75	777	9.65%
2022/03/14	12	1810.83	35	1793.71	1790.00	-23	767	-3.00%
2022/03/11	32.6	1853.43	11	1849.55	1855.00	21.6	767	2.82%
2022/03/10	34.5	1884.50	14	1887.86	1895.00	20.5	768	2.67%
2022/03/09	87.8	1778.27	12	1772.50	1780.00	75.8	767	9.87%
2022/03/08	39	1721.67	44	1726.36	1685.00	-5	767	-0.65%
2022/03/07	10	1801.50	54	1800.28	1800.00	-44	766	-5.74%
2022/03/04	4	1911.25	9	1930.56	1940.00	-5	856	-0.58%
2022/03/03	5	1945.00	43	1957.09	1930.00	-38	865	-4.39%
2022/03/02	14	1916.07	22	1909.77	1935.00	-8	868	-0.92%
2022/03/01	30	1904.65	23	1912.83	1930.00	7	872	0.80%
2022/02/25	9.5	1782.63	30	1825.17	1845.00	-20.5	877	-2.34%
2022/02/24	22	1698.64	15	1714.33	1680.00	7	869	0.81%
2022/02/23	10	1732.00	73	1748.49	1725.00	-63	863	-7.30%
2022/02/22	4	1751.25	28	1760.00	1740.00	-24	861	-2.79%
2022/02/21	12	1815.83	28	1805.36	1775.00	-16	858	-1.86%
2022/02/18	12	1773.33	10	1835.50	1845.00	2	853	0.23%
2022/02/17	16	1772.50	11	1790.91	1765.00	5	857	0.58%
2022/02/16	2	1827.50	38.1	1819.20	1810.00	-36.1	853	-4.22%
2022/02/15	29	1762.07	17	1759.12	1765.00	12	848	1.41%
2022/02/14	12	1669.58	37	1686.08	1650.00	-25	842	-2.97%
2022/02/11	43	1770.23	37	1761.08	1785.00	6	836	0.72%
2022/02/10	40	1713.13	22	1708.41	1700.00	18	830	2.17%
2022/02/09	38	1701.58	87	1703.22	1710.00	-49	824	-5.94%
2022/02/08	8	1618.13	90	1631.61	1590.00	-82	817	-10.03%
2022/02/07	19.6	1632.52	16	1617.50	1635.00	3.6	811	0.45%
2022/01/26	45	1570.67	9	1570.00	1570.00	36	807	4.46%
2022/01/25	24	1589.79	12	1619.17	1560.00	12	807	1.49%
2022/01/24	7	1644.29	7	1687.14	1700.00	0	809	0.00%
2022/01/21	13	1753.08	22	1748.41	1700.00	-9	808	-1.11%
2022/01/20	28.5	1747.54	20	1762.00	1755.00	8.5	812	1.05%
2022/01/19	14	1740.00	98	1743.83	1755.00	-84	819	-10.25%
2022/01/18	19	1749.74	56	1764.64	1755.00	-37	820	-4.51%
2022/01/17	34	1673.82	50	1717.24	1655.00	-16	822	-1.95%
2022/01/14	83	1772.71	19	1796.32	1810.00	64	831	7.69%
2022/01/13	69	1773.33	10	1778.00	1760.00	59	830	7.10%
2022/01/12	33	1820.61	16	1848.84	1800.00	17	825	2.06%
2022/01/11	42.4	1955.62	33	1931.82	1885.00	9.4	822	1.15%
2022/01/10	6	1934.17	14	1943.21	1960.00	-8	827	-0.97%
2022/01/07	5.5	1963.85	31	1970.48	1940.00	-25.5	836	-3.05%
2022/01/06	30	2003.33	18	2001.39	2035.00	12	847	1.42%
2022/01/05	27	2009.26	7.1	1993.06	2015.00	19.9	853	2.33%
2022/01/04	17	2060.00	13	2060.39	2025.00	4	861	0.46%
2022/01/03	8	2178.13	18	2169.17	2145.00	-10	870	-1.15%
2021/12/30	6	2159.17	6	2158.33	2190.00	0	884	0.00%
2021/12/29	19	2096.32	6	2125.83	2130.00	13	885	1.47%
2021/12/28	11	2129.09	16	2155.63	2105.00	-5	901	-0.55%
2021/12/27	19	2161.05	22	2153.41	2130.00	-3	907	-0.33%
2021/12/24	121	2145.33	21	2171.43	2150.00	100	912	10.96%	大買/
2021/12/23	11	2150.00	30	2143.00	2130.00	-19	924	-2.06%
2021/12/22	80	2131.44	38	2118.29	2150.00	42	923	4.55%
2021/12/21	40	1946.25	5	1947.00	1955.00	35	919	3.81%
2021/12/20	3	1960.00	7	1910.00	1890.00	-4	918	-0.44%
2021/12/17	72	2033.13	2	1972.50	2035.00	70	927	7.55%
2021/12/16	37.8	1990.18	4	1992.50	1990.00	33.8	937	3.61%
2021/12/15	22	1940.91	0	0.00	1965.00	22	940	2.34%
2021/12/14	1	1980.00	58	1933.88	1910.00	-57	941	-6.05%
2021/12/13	61	1985.00	20	2024.50	2025.00	41	939	4.36%
2021/12/10	3	1940.00	22	1960.23	1940.00	-19	947	-2.01%
2021/12/09	48	1989.06	19	1992.63	2000.00	29	959	3.02%
2021/12/08	8	2006.25	28	2010.54	1995.00	-20	968	-2.06%
2021/12/07	30	1963.17	26	1970.96	1965.00	4	976	0.41%
2021/12/06	27	1967.41	13	1991.92	1995.00	14	976	1.43%
2021/12/03	11.1	2044.14	22	2017.05	1995.00	-10.9	989	-1.10%
2021/12/02	30	2050.33	88	2064.22	2060.00	-58	994	-5.83%
2021/12/01	43	2157.09	44	2103.41	2080.00	-1	996	-0.10%
2021/11/30	336	2195.61	520	2152.76	2150.00	-184	993	-18.52%	大買/大賣/鉅額交易
2021/11/29	69	2151.16	44	2154.09	2190.00	25	906	2.76%
2021/11/26	34	2072.06	193	2074.92	2075.00	-159	904	-17.57%	大賣/鉅額交易
2021/11/25	36	2155.00	27	2137.41	2150.00	9	897	1.00%
2021/11/24	95	2184.63	91	2185.77	2150.00	4	903	0.44%
2021/11/23	52	2317.69	27	2328.70	2260.00	25	907	2.76%
2021/11/22	24	2425.21	9	2425.56	2410.00	15	924	1.62%
2021/11/19	32	2451.25	24	2458.33	2425.00	8	926	0.86%
2021/11/18	19	2485.79	11	2478.64	2475.00	8	925	0.86%
2021/11/17	15	2432.67	36	2436.53	2430.00	-21	926	-2.27%
2021/11/16	76	2418.82	28	2392.50	2430.00	48	924	5.19%
2021/11/15	46	2338.26	4	2336.25	2310.00	42	917	4.58%
2021/11/12	29	2338.97	44	2360.34	2300.00	-15	920	-1.63%
2021/11/11	40	2375.00	12	2362.08	2370.00	28	913	3.07%
2021/11/10	25	2366.40	16	2377.81	2355.00	9	911	0.99%
2021/11/09	43	2460.81	6	2458.33	2430.00	37	909	4.07%
2021/11/08	34	2441.47	38	2438.95	2410.00	-4	906	-0.44%
2021/11/05	6	2467.50	20	2458.25	2475.00	-14	899	-1.56%
2021/11/04	32	2392.19	17	2415.59	2420.00	15	887	1.69%
2021/11/03	10	2340.00	10	2321.50	2360.00	0	884	0.00%
2021/11/02	35	2413.43	27.1	2394.59	2330.00	7.9	886	0.89%
2021/11/01	35	2355.00	15	2346.67	2380.00	20	887	2.25%
2021/10/29	48	2324.90	15.3	2321.07	2300.00	32.7	876	3.73%
2021/10/28	20	2336.50	29	2341.03	2320.00	-9	870	-1.03%
2021/10/27	48	2346.77	23	2350.00	2390.00	25	865	2.89%
2021/10/26	36.8	2246.19	21	2225.24	2225.00	15.8	854	1.85%
2021/10/25	17	2267.65	32	2238.59	2180.00	-15	847	-1.77%
2021/10/22	18.6	2251.19	38	2224.74	2200.00	-19.4	837	-2.31%
2021/10/21	7	2275.71	32	2330.63	2340.00	-25	819	-3.05%
2021/10/20	25	2160.80	5	2145.00	2130.00	20	807	2.48%
2021/10/19	24	2189.58	10	2176.00	2195.00	14	805	1.74%
2021/10/18	20	2111.25	23	2135.44	2175.00	-3	807	-0.37%
2021/10/15	45	2062.11	14	2064.64	2010.00	31	801	3.87%
2021/10/14	51	2064.41	5	2088.00	2040.00	46	792	5.80%
2021/10/13	17	2158.82	68	2144.93	2095.00	-51	776	-6.57%
2021/10/12	72	2270.97	19	2273.95	2320.00	53	766	6.92%
2021/10/08	7	2146.43	14	2162.14	2170.00	-7	755	-0.93%
2021/10/07	13	2039.62	13	2089.62	2125.00	0	743	0.00%
2021/10/06	15	1939.00	22	1992.05	1935.00	-7	732	-0.96%
2021/10/05	43	1960.93	35	1930.71	1995.00	8	732	1.09%
2021/10/04	6	1957.50	54	1966.30	1975.00	-48	723	-6.64%
2021/10/01	30	1931.67	29.3	1945.39	1905.00	0.7	722	0.10%
2021/09/30	17	1908.53	10	1949.50	1975.00	7	718	0.97%
2021/09/29	14	1966.07	21	1963.33	1910.00	-7	700	-1.00%
2021/09/28	26	2023.08	16	2004.06	2025.00	10	692	1.44%
2021/09/27	13	2012.31	39	2010.00	2050.00	-26	687	-3.78%
2021/09/24	58.1	2003.98	19	1996.84	2030.00	39.1	684	5.70%
2021/09/23	24	1931.04	28	1956.07	1980.00	-4	680	-0.59%
2021/09/22	12	1876.25	9	1869.44	1855.00	3	679	0.44%
2021/09/17	22	1855.68	12	1854.58	1855.00	10	685	1.46%
2021/09/16	3	1845.00	16	1825.31	1845.00	-13	691	-1.88%
2021/09/15	10	1844.00	24	1831.04	1850.00	-14	695	-2.01%
2021/09/14	11	1827.27	35	1828.57	1845.00	-24	691	-3.47%
2021/09/13	17	1753.24	36	1775.83	1755.00	-19	692	-2.74%
2021/09/10	25	1699.40	14	1751.43	1790.00	11	695	1.58%
2021/09/09	12	1620.42	0	0.00	1630.00	12	693	1.73%
2021/09/08	18	1638.06	41	1689.02	1605.00	-23	690	-3.33%
2021/09/07	22	1660.23	25	1660.60	1725.00	-3	678	-0.44%
2021/09/06	52	1637.60	13	1647.69	1665.00	39	674	5.78%
2021/09/03	30	1649.50	4	1641.25	1670.00	26	676	3.84%
2021/09/02	21	1647.14	14	1651.43	1620.00	7	686	1.02%
2021/09/01	10	1628.00	6	1628.33	1635.00	4	695	0.58%
2021/08/31	23	1625.65	26	1596.92	1630.00	-3	691	-0.43%
2021/08/30	11	1539.09	35	1583.29	1595.00	-24	690	-3.48%
2021/08/27	42	1460.71	15	1441.00	1490.00	27	679	3.97%
2021/08/26	32	1435.47	7	1425.00	1460.00	25	672	3.72%
2021/08/25	5	1333.00	10	1331.50	1330.00	-5	651	-0.77%
2021/08/24	16	1315.31	3	1318.33	1305.00	13	660	1.97%
2021/08/23	24	1280.42	5	1316.00	1310.00	19	663	2.86%
2021/08/20	0	0.00	19	1217.63	1220.00	-19	666	-2.85%
2021/08/19	28	1238.39	4	1233.75	1235.00	24	670	3.58%
2021/08/18	26	1208.27	17	1177.35	1225.00	9	672	1.34%
2021/08/17	7	1203.57	2	1220.00	1200.00	5	676	0.74%
2021/08/16	20	1217.50	3	1223.33	1235.00	17	689	2.46%
2021/08/13	25	1214.60	0	0.00	1250.00	25	700	3.57%
2021/08/12	5	1285.00	0	0.00	1300.00	5	701	0.71%
2021/08/11	2	1300.00	4	1307.50	1310.00	-2	705	-0.28%
2021/08/10	1	1325.00	2	1320.00	1320.00	-1	721	-0.14%
2021/08/09	0	0.00	9	1333.33	1320.00	-9	731	-1.23%
2021/08/06	3	1360.00	16	1377.50	1380.00	-13	737	-1.76%
2021/08/05	31	1401.45	6	1406.67	1400.00	25	748	3.34%
2021/08/04	4	1341.25	1	1335.00	1330.00	3	754	0.40%
2021/08/03	6	1356.67	3	1336.67	1330.00	3	762	0.39%
2021/08/02	2	1342.50	12	1336.67	1350.00	-10	768	-1.30%
2021/07/30	29	1333.79	12	1318.33	1310.00	17	776	2.19%
2021/07/29	10	1300.00	8	1300.63	1285.00	2	787	0.25%
2021/07/28	0	0.00	5	1296.00	1280.00	-5	796	-0.63%
2021/07/27	8	1380.63	4	1353.75	1345.00	4	806	0.50%
2021/07/26	14	1332.86	9	1325.56	1320.00	5	828	0.60%
2021/07/23	9	1304.44	9	1322.78	1310.00	0	854	0.00%
2021/07/22	42	1319.41	16	1294.69	1340.00	26	887	2.93%
2021/07/21	37	1345.00	4	1341.25	1325.00	33	901	3.66%
2021/07/20	27	1355.93	8	1394.38	1335.00	19	902	2.11%
2021/07/19	31	1434.84	5	1442.00	1430.00	26	909	2.86%
2021/07/16	27	1494.82	9	1465.00	1430.00	18	919	1.96%
2021/07/15	17	1493.24	6	1477.50	1475.00	11	916	1.20%
2021/07/14	21	1504.52	15	1498.67	1445.00	6	920	0.65%
2021/07/13	10	1488.50	14	1498.21	1455.00	-4	936	-0.43%
2021/07/12	31	1416.94	2	1415.00	1495.00	29	950	3.05%
2021/07/09	1	1425.00	22	1403.18	1370.00	-21	965	-2.17%
2021/07/08	32	1420.16	9	1401.67	1430.00	23	992	2.32%
2021/07/07	9	1339.44	0	0.00	1345.00	9	1,001	0.90%
2021/07/06	11	1340.00	2	1350.00	1315.00	9	1,021	0.88%
2021/07/05	15	1381.67	3	1385.00	1350.00	12	1,032	1.16%
2021/07/02	31	1347.26	0	0.00	1365.00	31	1,032	3.00%
2021/07/01	22	1303.86	7	1305.71	1310.00	15	1,033	1.45%
2021/06/30	10	1342.00	13	1333.46	1335.00	-3	1,036	-0.29%
2021/06/29	32	1284.38	78	1294.81	1295.00	-46	1,054	-4.36%
2021/06/28	6	1330.83	30	1385.00	1310.00	-24	1,056	-2.27%
2021/06/25	23	1414.35	0	0.00	1445.00	23	1,051	2.19%
2021/06/24	4	1410.00	21	1392.62	1370.00	-17	1,049	-1.62%
2021/06/23	7	1385.71	5	1371.00	1370.00	2	1,067	0.19%
2021/06/22	7	1367.86	22	1401.59	1360.00	-15	1,070	-1.40%
2021/06/21	10	1317.00	27	1326.30	1360.00	-17	1,063	-1.60%
2021/06/18	15	1237.67	41	1225.85	1245.00	-26	1,059	-2.45%
2021/06/17	3	1161.67	6	1161.67	1160.00	-3	1,053	-0.28%
2021/06/16	16	1155.31	2	1137.50	1170.00	14	1,056	1.33%
2021/06/15	2	1180.00	12	1162.50	1150.00	-10	1,061	-0.94%
2021/06/11	13	1158.46	15	1169.33	1165.00	-2	1,087	-0.18%
2021/06/10	7	1121.43	28	1150.89	1180.00	-21	1,083	-1.94%
2021/06/09	4	1058.75	10	1080.50	1075.00	-6	1,068	-0.56%
2021/06/08	8	1015.00	11	1012.27	1035.00	-3	1,066	-0.28%
2021/06/07	11	998.00	5	996.00	1000.00	6	1,081	0.55%
2021/06/04	7	986.57	14	981.21	997.00	-7	1,086	-0.64%
2021/06/03	21	986.43	8	1010.63	987.00	13	1,097	1.18%
2021/06/02	5	943.80	1	945.00	939.00	4	1,099	0.36%
2021/06/01	13	981.08	3	972.00	966.00	10	1,114	0.90%
2021/05/31	2	956.00	1	961.00	942.00	1	1,116	0.09%
2021/05/28	2	954.00	24	959.17	938.00	-22	1,129	-1.95%
2021/05/27	28	927.46	9	926.22	955.00	19	1,131	1.68%
2021/05/26	10	931.00	11	923.18	930.00	-1	1,145	-0.09%
2021/05/25	30	946.80	7	934.86	930.00	23	1,149	2.00%
2021/05/24	0	0.00	38	886.08	897.00	-38	1,145	-3.32%
2021/05/21	21	869.10	7	851.29	907.00	14	1,144	1.22%
2021/05/20	3	823.00	4	846.25	825.00	-1	1,151	-0.09%
2021/05/19	2	856.00	31	852.77	845.00	-29	1,183	-2.45%
2021/05/18	20	863.65	18	874.50	866.00	2	1,209	0.17%
2021/05/17	61	833.15	5	839.00	842.00	56	1,214	4.61%
2021/05/14	16	886.25	23	872.09	851.00	-7	1,220	-0.57%
2021/05/13	22.7	879.97	16	887.50	862.00	6.7	1,229	0.55%
2021/05/12	24	917.83	26	936.65	925.00	-2	1,281	-0.16%
2021/05/11	17	958.53	32	962.91	943.00	-15	1,308	-1.15%
2021/05/10	4	1023.75	9	985.56	972.00	-5	1,317	-0.38%
2021/05/07	88	1006.18	3	1006.67	1020.00	85	1,329	6.40%
2021/05/06	127	976.66	12	984.50	975.00	115	1,334	8.62%	大買/鉅額交易
2021/05/05	344	976.85	45	983.80	945.00	299	1,335	22.38%	大買/鉅額交易
2021/05/04	90	995.64	28	996.93	1025.00	62	1,351	4.59%
2021/05/03	387	1032.49	12	1022.08	1025.00	375	1,371	27.35%	大買/鉅額交易
2021/04/29	196	990.80	20	1005.25	1030.00	176	1,397	12.60%	大買/鉅額交易
2021/04/28	538	943.86	11	955.45	940.00	527	1,407	37.43%	大買/鉅額交易
2021/04/27	17	873.53	1	901.00	916.00	16	1,385	1.16%
2021/04/26	5	841.20	5	838.80	833.00	0	1,375	0.00%
2021/04/23	12	825.75	2.5	821.50	843.00	9.5	1,378	0.69%
2021/04/22	10	842.10	4	843.25	820.00	6	1,382	0.43%
2021/04/21	5.2	843.18	2	843.00	841.00	3.2	1,389	0.23%
2021/04/20	6	851.17	39	853.38	852.00	-33	1,414	-2.33%
2021/04/19	16	839.88	17	852.94	849.00	-1	1,432	-0.07%
2021/04/16	75.7	889.65	9	885.89	894.00	66.7	1,427	4.67%
2021/04/15	180	848.34	4	853.00	873.00	176	1,433	12.28%	大買/鉅額交易
2021/04/14	3	782.00	34.1	803.11	833.00	-31.1	1,431	-2.17%
2021/04/13	37	787.43	22	788.23	781.00	15	1,429	1.05%
2021/04/12	9	797.11	14	805.14	797.00	-5	1,428	-0.35%
2021/04/09	7	854.43	158	871.16	855.00	-151	1,434	-10.53%	大賣/鉅額交易
2021/04/08	1	902.00	6	899.33	898.00	-5	1,428	-0.35%
2021/04/07	3	894.67	4	887.00	904.00	-1	1,440	-0.07%
2021/04/06	1	906.00	9	896.33	887.00	-8	1,447	-0.55%
2021/04/01	16	917.50	7	912.14	880.00	9	1,452	0.62%
2021/03/31	7	887.71	1	883.00	883.00	6	1,436	0.42%
2021/03/30	8	879.63	6	876.33	868.00	2	1,426	0.14%
2021/03/29	1	880.00	10	861.70	865.00	-9	1,430	-0.63%
2021/03/26	20	866.55	5	871.00	878.00	15	1,435	1.04%
2021/03/25	0	0.00	5	843.40	830.00	-5	1,420	-0.35%
2021/03/24	0	0.00	4	856.25	861.00	-4	1,420	-0.28%
2021/03/23	9	853.89	0	0.00	848.00	9	1,427	0.63%
2021/03/22	6	841.00	1	840.00	831.00	5	1,449	0.34%
2021/03/19	25	832.88	0	0.00	829.00	25	1,487	1.68%
2021/03/18	0	0.00	4	853.50	848.00	-4	1,504	-0.27%
2021/03/17	14	853.79	5	851.80	845.00	9	1,560	0.58%
2021/03/16	1	820.00	1	834.00	820.00	0	1,606	0.00%
2021/03/12	3	822.33	1	820.00	802.00	2	1,694	0.12%
2021/03/11	23	804.17	0	0.00	814.00	23	1,679	1.37%
2021/03/10	6	773.33	4	763.75	760.00	2	1,667	0.12%
2021/03/09	1	778.00	96	770.76	755.00	-95	1,670	-5.69%
2021/03/08	3	810.00	0	0.00	789.00	3	1,661	0.18%
2021/03/05	3	802.67	14	791.21	801.00	-11	1,663	-0.66%
2021/03/04	14	813.21	0	0.00	818.00	14	1,653	0.85%
2021/03/03	4	805.50	2	793.00	805.00	2	1,650	0.12%
2021/03/02	11	829.18	0	0.00	817.00	11	1,640	0.67%
2021/02/26	8	826.63	0	0.00	815.00	8	1,652	0.48%
2021/02/25	6	885.00	6	848.50	840.00	0	1,679	0.00%
2021/02/24	0	0.00	2	854.50	858.00	-2	1,720	-0.12%
2021/02/23	2	851.50	4	858.25	855.00	-2	1,730	-0.12%
2021/02/22	6	900.00	8	874.25	869.00	-2	1,731	-0.12%
2021/02/19	9	886.89	10	858.70	866.00	-1	1,724	-0.06%
2021/02/18	25	873.88	3	888.33	893.00	22	1,715	1.28%
2021/02/17	52	792.31	1	810.00	812.00	51	1,695	3.01%
2021/02/05	0	0.00	6	751.83	739.00	-6	1,685	-0.36%
2021/02/04	0	0.00	1	748.00	748.00	-1	1,686	-0.06%
2021/02/03	0	0.00	4	768.25	750.00	-4	1,683	-0.24%
2021/02/02	0	0.00	2	770.50	781.00	-2	1,644	-0.12%
2021/02/01	10	708.80	13	689.62	710.00	-3	1,632	-0.18%
2021/01/29	0	0.00	31	688.10	688.00	-31	1,676	-1.85%
2021/01/28	1	684.00	0	0.00	686.00	1	1,692	0.06%
2021/01/27	2	674.50	5	686.80	699.00	-3	1,707	-0.18%
2021/01/26	9	696.67	3	695.67	671.00	6	1,721	0.35%
2021/01/25	12	765.50	10	713.20	702.00	2	1,727	0.12%
2021/01/22	0	0.00	2	725.50	753.00	-2	1,731	-0.12%
2021/01/21	4	693.25	1	672.00	699.00	3	1,721	0.17%
2021/01/20	73	662.29	2	670.50	658.00	71	1,721	4.12%
2021/01/19	95	674.88	0	0.00	674.00	95	1,757	5.41%
2021/01/15	13	664.08	1	647.00	647.00	12	1,810	0.66%
2021/01/14	16	676.88	0	0.00	668.00	16	1,831	0.87%
2021/01/13	2	670.50	17	673.76	667.00	-15	1,863	-0.81%
2021/01/12	3	660.33	14	651.29	671.00	-11	1,856	-0.59%
2021/01/11	10	655.00	3	654.67	650.00	7	1,846	0.38%
2021/01/08	17	649.18	24	649.42	643.00	-7	1,850	-0.38%
2021/01/07	15	629.47	4	626.00	637.00	11	1,842	0.60%
2021/01/06	8	617.50	7	620.00	610.00	1	1,848	0.05%
2021/01/05	11	620.00	6	616.67	616.00	5	1,858	0.27%
2021/01/04	21	613.67	10	624.70	622.00	11	1,856	0.59%
2020/12/31	2	591.50	5	599.60	595.00	-3	1,853	-0.16%
2020/12/30	16	590.31	0	0.00	598.00	16	1,875	0.85%
2020/12/29	1	580.00	0	0.00	574.00	1	1,869	0.05%
2020/12/28	1	586.00	15	585.67	580.00	-14	1,863	-0.75%
2020/12/25	0	0.00	2	590.00	589.00	-2	1,864	-0.11%
2020/12/24	7	602.14	6	597.50	598.00	1	1,871	0.05%
2020/12/23	13	600.00	3	600.67	606.00	10	1,877	0.53%
2020/12/22	4	605.50	12	604.00	592.00	-8	1,886	-0.42%
2020/12/21	18	606.94	4	602.50	624.00	14	1,879	0.74%
2020/12/18	3	620.00	10	621.50	614.00	-7	1,881	-0.37%
2020/12/17	5	624.80	3	623.67	627.00	2	1,878	0.11%
2020/12/16	9	639.00	38	634.47	631.00	-29	1,868	-1.55%
2020/12/15	25	649.32	25	640.40	627.00	0	1,843	0.00%
2020/12/14	7	688.57	4	696.00	676.00	3	1,831	0.16%
2020/12/11	17	717.06	36	723.53	706.00	-19	1,834	-1.04%
2020/12/10	27	691.96	19	666.42	711.00	8	1,769	0.45%
2020/12/09	14	639.71	19	638.37	649.00	-5	1,697	-0.29%
2020/12/08	40	610.05	20	620.00	620.00	20	1,653	1.21%
2020/12/07	1	584.00	0	0.00	588.00	1	1,617	0.06%
2020/12/04	3	582.00	0	0.00	582.00	3	1,627	0.18%
2020/12/03	10	589.80	16	584.13	582.00	-6	1,647	-0.36%
2020/12/02	0	0.00	17	586.53	590.00	-17	1,660	-1.02%
2020/12/01	6	588.50	0	0.00	578.00	6	1,660	0.36%
2020/11/30	16	577.31	17	573.00	573.00	-1	1,652	-0.06%
2020/11/27	9	575.11	0	0.00	572.00	9	1,651	0.54%
2020/11/26	0	0.00	5	580.00	582.00	-5	1,661	-0.30%
2020/11/25	10	581.00	5	585.40	581.00	5	1,661	0.30%
2020/11/24	13	597.77	15	614.93	596.00	-2	1,645	-0.12%
2020/11/23	49	591.18	14	612.64	615.00	35	1,606	2.18%
2020/11/20	4	579.50	29	588.24	579.00	-25	1,558	-1.60%
2020/11/19	18	579.50	10	560.90	582.00	8	1,551	0.52%
2020/11/18	6	568.00	6	568.00	568.00	0	1,550	0.00%
2020/11/17	13	582.46	14	583.64	572.00	-1	1,547	-0.06%
2020/11/16	23	582.78	1	583.00	587.00	22	1,552	1.42%
2020/11/13	3	564.00	49	563.57	571.00	-46	1,542	-2.98%
2020/11/12	6	574.33	46	571.57	568.00	-40	1,533	-2.61%
2020/11/11	0	0.00	12	570.92	579.00	-12	1,517	-0.79%
2020/11/10	2	582.50	19	582.53	575.00	-17	1,504	-1.13%
2020/11/09	2	588.00	41	592.93	592.00	-39	1,480	-2.63%
2020/11/06	52	598.71	11	593.91	590.00	41	1,449	2.83%
2020/11/05	31	577.61	10	584.00	576.00	21	1,390	1.51%
2020/11/04	22	576.82	23	566.57	562.00	-1	1,360	-0.07%
2020/11/03	21	577.57	34	578.09	566.00	-13	1,341	-0.97%
2020/10/30	17	576.65	8	585.00	570.00	9	1,331	0.68%
2020/10/29	0	0.00	5	587.20	585.00	-5	1,346	-0.37%
2020/10/28	0	0.00	15	602.13	599.00	-15	1,312	-1.14%
2020/10/27	0	0.00	1	635.00	635.00	-1	1,284	-0.08%
2020/10/23	8	643.25	2	652.00	652.00	6	1,241	0.48%
2020/10/22	6	624.00	4	619.25	624.00	2	1,230	0.16%
2020/10/21	23	605.43	2	610.00	610.00	21	1,223	1.72%
2020/10/20	0	0.00	2	551.50	586.00	-2	1,205	-0.17%
2020/10/19	2	565.00	20	555.20	557.00	-18	1,236	-1.46%
2020/10/16	0	0.00	12	560.25	560.00	-12	1,263	-0.95%
2020/10/15	1	580.00	0	0.00	584.00	1	1,269	0.08%
2020/10/14	0	0.00	108	582.91	576.00	-108	1,271	-8.49%	大賣/鉅額交易
2020/10/12	5	545.20	0	0.00	545.00	5	1,250	0.40%
2020/10/07	105	508.91	0	0.00	522.00	105	1,252	8.38%	大買/鉅額交易
2020/10/05	0	0.00	2	504.00	504.00	-2	1,242	-0.16%
2020/09/30	4	501.38	3	503.00	510.00	1	1,256	0.08%
2020/09/29	0	0.00	2	505.00	490.00	-2	1,266	-0.16%
2020/09/28	2	512.50	3	511.67	511.00	-1	1,285	-0.08%
2020/09/25	0	0.00	2	543.00	504.00	-2	1,291	-0.15%
2020/09/23	16	528.50	0	0.00	528.00	16	1,310	1.22%
2020/09/21	15	516.80	0	0.00	517.00	15	1,370	1.09%
2020/09/18	2	541.00	1	527.00	529.00	1	1,400	0.07%
2020/09/17	4	553.50	7	543.43	536.00	-3	1,419	-0.21%
2020/09/16	41	521.10	0	0.00	544.00	41	1,441	2.84%
2020/09/15	0	0.00	5	499.70	495.00	-5	1,434	-0.35%
2020/09/09	12	479.58	0	0.00	495.00	12	1,492	0.80%
2020/09/08	51	474.63	30	483.10	483.00	21	1,500	1.40%
2020/09/07	50	466.86	12	476.92	459.50	38	1,497	2.54%
2020/09/04	27	506.41	0	0.00	507.00	27	1,521	1.77%
2020/09/03	33	525.36	0	0.00	523.00	33	1,556	2.12%
2020/09/02	16	515.31	0	0.00	514.00	16	1,577	1.01%
2020/09/01	75	509.48	0	0.00	520.00	75	1,601	4.68%
2020/08/31	39	521.23	0	0.00	519.00	39	1,588	2.45%
2020/08/26	0	0.00	2	572.00	573.00	-2	1,620	-0.12%
2020/08/25	10	576.50	0	0.00	573.00	10	1,666	0.60%
2020/08/24	26	549.77	0	0.00	555.00	26	1,668	1.56%
2020/08/21	6	579.00	0	0.00	575.00	6	1,678	0.36%
2020/08/20	63	563.79	21	553.24	560.00	42	1,709	2.46%
2020/08/19	17	585.41	0	0.00	573.00	17	1,695	1.00%
2020/08/18	4	583.00	0	0.00	581.00	4	1,716	0.23%
2020/08/17	3	604.67	0	0.00	610.00	3	1,727	0.17%
2020/08/14	6	583.17	0	0.00	607.00	6	1,744	0.34%
2020/08/12	5	556.00	10	570.40	576.00	-5	1,820	-0.27%
2020/08/11	6	568.00	0	0.00	558.00	6	1,846	0.32%
2020/08/07	1	607.00	0	0.00	596.00	1	1,875	0.05%
2020/08/06	7	586.00	0	0.00	596.00	7	1,865	0.38%
2020/08/05	0	0.00	5	603.00	610.00	-5	1,862	-0.27%
2020/08/04	37	567.05	0	0.00	583.00	37	1,815	2.04%
2020/08/03	2	543.00	0	0.00	530.00	2	1,767	0.11%
2020/07/31	27	541.78	0	0.00	547.00	27	1,771	1.52%
2020/07/30	0	0.00	12	531.50	540.00	-12	1,767	-0.68%
2020/07/29	22	512.09	0	0.00	534.00	22	1,749	1.26%
2020/07/28	11	502.18	23	512.04	505.00	-12	1,731	-0.69%
2020/07/27	15	553.60	0	0.00	548.00	15	1,718	0.87%
2020/07/24	19	525.00	0	0.00	525.00	19	1,697	1.12%
2020/07/23	56	548.25	22	549.41	554.00	34	1,675	2.03%
2020/07/22	37	523.68	5	521.00	533.00	32	1,630	1.96%
2020/07/21	8	499.81	1	506.00	506.00	7	1,587	0.44%
2020/07/20	14	461.89	2	469.00	469.00	12	1,567	0.77%
2020/07/17	4	468.00	1	466.00	466.00	3	1,552	0.19%
2020/07/15	3	481.50	9	485.67	481.50	-6	1,516	-0.40%
2020/07/14	0	0.00	34	519.85	510.00	-34	1,511	-2.25%
2020/07/10	0	0.00	3	532.00	518.00	-3	1,496	-0.20%
2020/07/09	0	0.00	2	554.00	555.00	-2	1,485	-0.13%
2020/07/08	0	0.00	10	544.90	550.00	-10	1,469	-0.68%
2020/07/07	8	530.13	21	552.71	531.00	-13	1,445	-0.90%
2020/07/06	0	0.00	4	534.00	544.00	-4	1,418	-0.28%
2020/07/03	0	0.00	13	535.08	518.00	-13	1,403	-0.93%
2020/07/02	0	0.00	12	523.00	526.00	-12	1,390	-0.86%
2020/06/30	15	487.20	27	476.63	486.50	-12	1,370	-0.88%
2020/06/29	0	0.00	43	530.86	525.00	-43	1,332	-3.23%
2020/06/24	0	0.00	14	553.57	555.00	-14	1,304	-1.07%
2020/06/23	0	0.00	36	521.83	505.00	-36	1,298	-2.77%
2020/06/22	0	0.00	11	478.27	480.00	-11	1,279	-0.86%
2020/06/19	3	487.17	37	483.16	478.00	-34	1,286	-2.64%
2020/06/18	0	0.00	22	480.30	492.00	-22	1,286	-1.71%
2020/06/17	0	0.00	4	455.75	452.00	-4	1,266	-0.32%
2020/06/16	0	0.00	30	462.78	457.50	-30	1,259	-2.38%
2020/06/15	374.9	465.26	4	461.00	461.00	370.9	1,264	29.34%	大買/鉅額交易
2020/06/12	344	454.32	21	455.12	452.00	323	1,283	25.17%	大買/鉅額交易
2020/06/11	591	455.71	22	461.36	464.00	569	1,278	44.52%	大買/鉅額交易
2020/06/10	577	429.99	32	440.28	437.50	545	1,241	43.90%	大買/鉅額交易
2020/06/09	316	405.87	5	410.70	412.00	311	1,198	25.95%	大買/鉅額交易
2020/06/08	508	395.98	60	391.04	397.00	448	1,178	38.00%	大買/鉅額交易
2020/06/05	19	377.74	194	377.34	379.50	-175	1,149	-15.22%	大賣/鉅額交易
2020/06/04	1	380.00	21	388.50	380.00	-20	1,143	-1.75%
2020/06/03	2	387.00	0	0.00	388.00	2	1,124	0.18%
2020/06/02	0	0.00	37	391.43	390.00	-37	1,113	-3.32%
2020/06/01	5	396.50	31	395.23	400.00	-26	1,089	-2.39%
2020/05/29	18	365.00	4	362.75	365.00	14	1,036	1.35%
2020/05/28	10	361.50	8	362.69	365.50	2	1,024	0.20%
2020/05/27	10	371.90	31	368.76	361.00	-21	1,001	-2.10%
2020/05/26	0	0.00	28	357.14	348.00	-28	955	-2.93%
2020/05/25	5	350.90	52	351.66	361.50	-47	932	-5.04%
2020/05/22	11	333.95	0	0.00	329.00	11	908	1.21%
2020/05/21	7	338.57	0	0.00	345.00	7	890	0.79%
2020/05/20	32	352.95	0	0.00	349.00	32	869	3.68%
2020/05/19	10	332.75	0	0.00	346.50	10	818	1.22%
2020/05/18	5	318.80	37	315.32	315.00	-32	782	-4.09%
2020/05/14	4	300.50	0	0.00	290.00	4	738	0.54%
2020/05/13	0	0.00	2	288.75	289.50	-2	721	-0.28%
2020/05/11	0	0.00	5	291.00	290.50	-5	736	-0.68%
2020/05/08	23	292.04	21	293.17	290.50	2	737	0.27%
2020/05/07	4	288.00	14	288.21	294.50	-10	731	-1.37%
2020/05/06	0	0.00	12	278.83	278.50	-12	716	-1.67%
2020/05/05	0	0.00	2	273.75	274.00	-2	707	-0.28%
2020/05/04	5	277.50	20	277.35	276.50	-15	703	-2.13%
2020/04/30	20	281.38	5	275.00	282.50	15	697	2.15%
2020/04/29	29	265.41	16	266.88	266.00	13	686	1.89%
2020/04/28	4	254.00	0	0.00	262.00	4	676	0.59%
2020/04/24	6	248.83	0	0.00	248.00	6	660	0.91%
2020/04/22	16	244.75	0	0.00	247.50	16	656	2.44%
2020/04/21	4	260.50	7	250.00	248.50	-3	652	-0.46%
2020/04/20	9	251.78	0	0.00	256.50	9	645	1.40%
2020/04/16	14	250.96	0	0.00	250.50	14	615	2.28%
2020/04/14	9	243.17	0	0.00	245.00	9	597	1.51%
2020/04/13	0	0.00	32	239.25	237.50	-32	593	-5.40%
2020/04/09	0	0.00	1	246.00	246.00	-1	591	-0.17%
2020/04/07	0	0.00	28	252.95	243.00	-28	580	-4.83%
2020/04/06	4	249.38	30	247.78	249.00	-26	571	-4.55%
2020/04/01	52	250.62	44	249.33	253.50	8	561	1.42%
2020/03/31	61	238.43	13	237.38	235.00	48	538	8.91%
2020/03/30	12	220.58	50	217.69	224.50	-38	519	-7.32%
2020/03/27	16	230.69	7	235.93	227.50	9	508	1.77%
2020/03/26	30	223.58	0	0.00	225.00	30	483	6.20%
2020/03/25	8	204.56	0	0.00	206.50	8	448	1.79%
2020/03/24	38	192.30	0	0.00	188.50	38	426	8.91%
2020/03/23	41	184.49	38	174.76	181.00	3	411	0.73%
2020/03/20	4	172.25	0	0.00	175.00	4	400	1.00%
2020/03/19	5	162.20	1	166.00	159.50	4	394	1.01%
2020/03/18	22	186.00	1	202.00	177.00	21	369	5.68%
2020/03/17	29	198.34	5	198.40	196.50	24	329	7.28%
2020/03/16	25	230.32	2	225.00	218.00	23	315	7.30%
2020/03/13	1	235.00	39	235.00	235.00	-38	304	-12.50%
2020/03/12	9	268.33	0	0.00	261.00	9	324	2.77%
2020/03/11	4	303.75	0	0.00	290.00	4	326	1.23%
2020/03/10	1	301.00	1	300.00	301.00	0	322	0.00%
2020/03/09	11	307.45	1	313.00	304.00	10	318	3.14%
2020/03/06	10	317.60	0	0.00	316.50	10	312	3.20%
2020/03/05	3	320.50	1	321.00	321.00	2	309	0.65%
2020/03/04	3	320.83	3	319.17	316.00	0	308	0.00%
2020/03/03	1	323.50	2	322.00	324.50	-1	308	-0.32%
2020/03/02	4	310.50	0	0.00	313.00	4	304	1.31%
2020/02/27	1	327.00	0	0.00	316.00	1	300	0.33%
2020/02/25	2	323.50	5	328.70	331.50	-3	297	-1.01%
2020/02/24	1	332.00	0	0.00	330.00	1	297	0.34%
2020/02/21	1	338.00	0	0.00	337.00	1	297	0.34%
2020/02/20	6	340.92	0	0.00	336.50	6	296	2.02%
2020/02/19	1	340.00	1	340.00	335.50	0	294	0.00%
2020/02/18	4	337.00	1	337.00	334.00	3	294	1.02%
2020/02/17	2	344.00	1	338.00	337.00	1	291	0.34%
2020/02/14	23	352.48	5	351.60	344.50	18	289	6.21%
2020/02/13	63	345.86	13	335.81	348.00	50	282	17.72%
2020/02/12	15	326.23	0	0.00	330.00	15	264	5.68%
2020/02/11	0	0.00	32	321.28	320.00	-32	260	-12.30%
2020/02/10	4	309.38	3	308.67	311.50	1	256	0.39%
2020/02/07	20	321.60	0	0.00	318.50	20	262	7.61%
2020/02/06	0	0.00	1	318.00	325.00	-1	263	-0.38%
2020/02/05	0	0.00	1	317.00	314.50	-1	264	-0.38%
2020/02/04	21	312.07	1	309.00	313.50	20	261	7.64%
2020/02/03	1	317.00	0	0.00	309.00	1	259	0.38%
2020/01/31	0	0.00	6	330.42	324.50	-6	252	-2.38%
2020/01/30	1	355.00	2	343.00	326.50	-1	252	-0.40%
2020/01/20	0	0.00	2	359.50	359.50	-2	249	-0.80%
2020/01/17	0	0.00	1	349.00	354.00	-1	249	-0.40%
2020/01/16	1	347.00	1	347.50	353.50	0	249	0.00%
2020/01/15	0	0.00	2	357.00	347.00	-2	245	-0.82%
2020/01/14	0	0.00	2	357.25	360.00	-2	241	-0.83%
2020/01/13	0	0.00	1	353.00	353.00	-1	242	-0.41%
2020/01/10	2	345.75	14	343.04	344.00	-12	244	-4.91%
2020/01/09	0	0.00	19	346.66	344.00	-19	245	-7.73%
2020/01/08	0	0.00	62	348.93	347.00	-62	248	-24.95%
2020/01/07	0	0.00	6	353.42	352.00	-6	249	-2.41%
2020/01/06	0	0.00	1	350.00	348.00	-1	247	-0.40%
2020/01/03	1	355.00	1	367.00	355.00	0	248	0.00%
2020/01/02	0	0.00	1	363.50	363.50	-1	246	-0.41%
2019/12/31	11	353.68	0	0.00	356.50	11	250	4.39%
2019/12/30	1	357.50	16	360.19	357.50	-15	252	-5.94%
2019/12/27	1	365.50	0	0.00	366.50	1	255	0.39%
2019/12/26	2	364.00	0	0.00	364.00	2	258	0.77%
2019/12/25	0	0.00	4	361.50	361.50	-4	258	-1.55%
2019/12/19	1	363.50	1	372.50	363.50	0	276	0.00%
2019/12/18	2	365.50	0	0.00	368.00	2	272	0.74%
2019/12/17	4	358.00	16	360.38	357.50	-12	269	-4.46%
2019/12/12	0	0.00	1	372.00	367.50	-1	263	-0.38%
2019/12/11	4	371.63	27	370.46	371.00	-23	265	-8.65%
2019/12/10	0	0.00	55	365.33	366.00	-55	262	-20.94%
2019/12/09	11	365.23	9	354.00	367.00	2	261	0.76%
2019/12/06	0	0.00	5	342.80	346.50	-5	241	-2.07%
2019/12/05	0	0.00	9	330.17	332.50	-9	229	-3.93%
2019/12/04	15	323.57	1	327.00	327.00	14	229	6.10%
2019/12/03	0	0.00	1	319.00	319.00	-1	228	-0.44%
2019/11/29	3	318.00	0	0.00	318.00	3	237	1.26%
2019/11/28	1	317.50	0	0.00	317.50	1	234	0.43%
2019/11/27	5	322.20	0	0.00	322.00	5	235	2.12%
2019/11/26	1	325.00	0	0.00	325.50	1	235	0.42%
2019/11/25	1	323.00	1	323.00	323.00	0	239	0.00%
2019/11/15	0	0.00	13	320.42	320.00	-13	272	-4.77%
2019/11/14	2	322.00	0	0.00	319.00	2	276	0.72%
2019/11/13	1	321.50	1	321.50	321.50	0	286	0.00%
2019/11/12	0	0.00	8	320.63	321.00	-8	290	-2.76%
2019/11/07	0	0.00	6	323.00	324.00	-6	329	-1.82%
2019/11/06	0	0.00	2	323.00	323.00	-2	342	-0.58%
2019/11/04	0	0.00	1	341.00	332.50	-1	371	-0.27%
2019/11/01	0	0.00	1	338.00	338.00	-1	370	-0.27%
2019/10/31	0	0.00	5	337.70	337.50	-5	372	-1.34%
2019/10/30	0	0.00	1	339.00	339.00	-1	376	-0.27%
2019/10/25	9	340.83	0	0.00	341.50	9	379	2.37%
2019/10/21	2	333.00	0	0.00	333.00	2	380	0.53%
2019/10/18	11	342.00	0	0.00	340.00	11	382	2.88%
2019/10/17	10	338.50	0	0.00	339.50	10	381	2.62%
2019/10/16	0	0.00	1	335.00	335.00	-1	380	-0.26%
2019/10/15	2	331.00	12	335.79	331.00	-10	378	-2.64%
2019/10/14	0	0.00	8	337.06	336.50	-8	379	-2.11%
2019/10/09	1	336.00	8	336.81	336.00	-7	382	-1.83%
2019/10/04	5	338.60	0	0.00	337.50	5	375	1.33%
2019/10/03	1	335.00	0	0.00	335.00	1	369	0.27%
2019/10/02	0	0.00	1	334.50	334.50	-1	361	-0.28%
2019/09/25	45	323.71	0	0.00	322.00	45	358	12.55%
2019/09/24	47	329.26	0	0.00	326.00	47	363	12.93%
2019/09/23	0	0.00	15	331.13	331.50	-15	367	-4.09%
2019/09/19	0	0.00	1	334.00	334.00	-1	362	-0.28%
2019/09/18	0	0.00	1	332.50	332.50	-1	363	-0.28%
2019/09/17	0	0.00	1	333.00	331.00	-1	365	-0.27%
2019/09/16	0	0.00	49	333.92	333.00	-49	374	-13.09%
2019/09/12	3	340.00	0	0.00	342.00	3	373	0.80%
2019/09/10	7	337.43	0	0.00	337.00	7	371	1.89%
2019/09/09	1	344.00	46	345.38	344.00	-45	367	-12.24%
2019/09/06	2	353.50	0	0.00	353.50	2	367	0.54%
2019/09/05	3	365.33	5	363.00	363.00	-2	377	-0.53%
2019/09/04	15	369.90	2	370.00	370.00	13	378	3.43%
2019/09/03	1	366.50	0	0.00	361.00	1	380	0.26%
2019/08/30	1	364.50	0	0.00	364.50	1	385	0.26%
2019/08/28	0	0.00	1	361.00	361.00	-1	394	-0.25%
2019/08/27	3	355.00	9	360.44	354.50	-6	396	-1.51%
2019/08/26	2	348.00	3	350.50	348.00	-1	404	-0.25%
2019/08/23	3	355.67	0	0.00	357.50	3	407	0.74%
2019/08/22	6	359.25	3	359.50	359.50	3	411	0.73%
2019/08/21	3	344.33	11	363.18	367.00	-8	410	-1.95%
2019/08/20	1	343.00	3	343.50	343.50	-2	413	-0.48%
2019/08/19	0	0.00	5	345.00	342.00	-5	426	-1.17%
2019/08/16	0	0.00	19	342.45	341.50	-19	429	-4.43%
2019/08/15	1	332.00	1	325.00	330.50	0	434	0.00%
2019/08/14	13	327.42	2	334.75	335.50	11	438	2.51%
2019/08/13	8	314.19	0	0.00	311.00	8	420	1.90%
2019/08/12	1	328.50	1	328.50	328.50	0	418	0.00%
2019/08/08	2	327.75	0	0.00	329.00	2	425	0.47%
2019/08/07	8	316.56	50	311.94	322.50	-42	414	-10.14%
2019/08/05	1	367.00	3	368.50	367.00	-2	388	-0.51%
2019/08/02	0	0.00	4	375.75	375.00	-4	394	-1.01%
2019/08/01	5	381.80	2	381.25	380.00	3	396	0.76%
2019/07/31	3	376.33	1	378.50	378.50	2	400	0.50%
2019/07/30	3	374.33	0	0.00	372.00	3	417	0.72%
2019/07/29	3	386.00	4	386.38	387.00	-1	429	-0.23%
2019/07/26	3	385.83	0	0.00	386.00	3	433	0.69%
2019/07/25	4	385.13	2	384.00	385.00	2	434	0.46%
2019/07/24	1	384.50	0	0.00	384.00	1	435	0.23%
2019/07/23	2	386.75	0	0.00	383.00	2	440	0.45%
2019/07/22	8	384.81	2	385.25	390.00	6	443	1.35%
2019/07/19	2	381.50	0	0.00	380.00	2	443	0.45%
2019/07/18	1	380.00	2	380.00	380.00	-1	447	-0.22%
2019/07/17	1	379.00	0	0.00	379.00	1	461	0.22%
2019/07/16	0	0.00	9	384.06	383.00	-9	468	-1.92%
2019/07/12	1	376.50	0	0.00	376.00	1	519	0.19%
2019/07/11	2	371.50	4	370.63	375.00	-2	524	-0.38%
2019/07/10	0	0.00	2	371.00	368.00	-2	525	-0.38%
2019/07/09	1	366.00	9	365.78	366.00	-8	530	-1.51%
2019/07/05	0	0.00	2	368.00	368.50	-2	539	-0.37%
2019/07/04	1	367.00	4	372.63	367.00	-3	544	-0.55%
2019/07/03	3	366.67	1	373.00	371.50	2	556	0.36%
2019/07/02	18	384.81	8	386.38	384.00	10	555	1.80%
2019/07/01	4	391.50	7	394.00	394.00	-3	563	-0.53%
2019/06/28	17	378.29	0	0.00	379.00	17	576	2.95%
2019/06/27	6	369.83	0	0.00	370.00	6	569	1.05%
2019/06/26	2	363.00	0	0.00	363.00	2	571	0.35%
2019/06/25	1	363.00	5	367.70	363.00	-4	576	-0.69%
2019/06/24	2	367.00	0	0.00	369.00	2	578	0.35%
2019/06/21	4	375.00	3	369.00	366.00	1	592	0.17%
2019/06/20	2	357.00	6	356.25	359.00	-4	621	-0.64%
2019/06/19	7	344.29	0	0.00	346.00	7	647	1.08%
2019/06/17	0	0.00	1	342.00	341.00	-1	649	-0.15%
2019/06/14	9	348.22	0	0.00	346.00	9	659	1.36%
2019/06/13	12	348.25	19	348.21	348.00	-7	666	-1.05%
2019/06/12	4	359.50	1	359.00	356.50	3	660	0.45%
2019/06/11	1	360.00	0	0.00	358.00	1	661	0.15%
2019/06/10	0	0.00	17	361.12	358.50	-17	661	-2.57%
2019/06/06	10	363.65	5	360.70	362.50	5	658	0.76%
2019/06/05	1	362.00	4	370.75	362.00	-3	658	-0.46%
2019/06/04	1	368.00	0	0.00	368.00	1	661	0.15%
2019/06/03	8	366.69	0	0.00	365.00	8	659	1.21%
2019/05/31	4	372.75	4	379.00	373.00	0	655	0.00%
2019/05/30	6	369.42	2	373.50	371.00	4	648	0.62%
2019/05/29	0	0.00	4	367.75	364.50	-4	647	-0.62%
2019/05/28	1	365.00	0	0.00	366.50	1	644	0.16%
2019/05/27	4	361.63	21	361.50	360.50	-17	642	-2.64%
2019/05/24	9	373.11	20	376.23	373.50	-11	633	-1.74%
2019/05/23	7	352.93	21	351.12	360.00	-14	620	-2.26%
2019/05/21	21	334.69	3	335.17	336.00	18	620	2.90%
2019/05/20	0	0.00	5	336.90	336.00	-5	621	-0.80%
2019/05/17	22	327.34	6	334.67	335.00	16	621	2.58%
2019/05/16	33	339.89	3	335.00	335.00	30	616	4.86%
2019/05/15	7	349.00	9	355.39	349.00	-2	615	-0.33%
2019/05/14	9	358.83	7	359.14	360.00	2	617	0.32%
2019/05/13	7	369.50	3	363.33	365.00	4	624	0.64%
2019/05/10	12	365.96	8	364.88	363.00	4	628	0.64%
2019/05/09	0	0.00	6	363.25	363.00	-6	626	-0.96%
2019/05/08	70	369.79	2	372.00	372.00	68	636	10.68%
2019/05/07	28	370.55	2	370.50	370.50	26	634	4.10%
2019/05/06	31	357.84	15	360.90	354.00	16	629	2.54%
2019/05/03	30	382.78	0	0.00	382.50	30	627	4.78%
2019/05/02	6	382.92	3	382.83	381.00	3	638	0.47%
2019/04/30	1	385.50	5	384.70	385.50	-4	665	-0.60%
2019/04/29	17	377.76	2	385.50	385.50	15	669	2.24%
2019/04/26	16	384.88	0	0.00	385.50	16	671	2.38%
2019/04/25	6	395.83	0	0.00	395.00	6	680	0.88%
2019/04/24	2	403.00	0	0.00	396.00	2	698	0.29%
2019/04/23	2	398.00	4	401.38	401.00	-2	702	-0.28%
2019/04/22	6	392.50	7	392.43	393.50	-1	694	-0.14%
2019/04/19	15	384.37	5	380.80	393.00	10	702	1.42%
2019/04/18	70	377.81	0	0.00	370.50	70	680	10.28%
2019/04/17	1	360.00	5	371.20	360.00	-4	664	-0.60%
2019/04/16	3	362.00	0	0.00	366.50	3	660	0.45%
2019/04/15	16	359.31	0	0.00	359.00	16	660	2.42%
2019/04/12	11	353.50	2	371.00	352.00	9	662	1.36%
2019/04/11	5	371.20	1	370.50	371.00	4	661	0.60%
2019/04/10	2	370.50	0	0.00	370.50	2	664	0.30%
2019/04/09	10	371.15	27	370.61	371.00	-17	667	-2.55%
2019/04/08	1	361.00	0	0.00	360.00	1	665	0.15%
2019/04/03	1	355.50	0	0.00	355.50	1	667	0.15%
2019/04/02	28	347.09	1	355.00	355.00	27	662	4.08%
2019/04/01	10	324.20	0	0.00	323.00	10	647	1.54%
2019/03/29	10	323.25	20	322.18	322.00	-10	650	-1.54%
2019/03/28	17	322.59	5	321.80	322.50	12	664	1.81%
2019/03/27	25	331.92	0	0.00	331.50	25	675	3.70%
2019/03/26	18	336.56	0	0.00	331.50	18	699	2.57%
2019/03/25	15	338.87	14	346.79	331.50	1	704	0.14%
2019/03/22	41	312.39	0	0.00	322.50	41	666	6.15%
2019/03/21	11	292.77	2	293.50	293.50	9	646	1.39%
2019/03/20	10	287.20	0	0.00	288.00	10	660	1.51%
2019/03/19	16	284.88	0	0.00	286.00	16	692	2.31%
2019/03/18	24	276.63	6	277.75	282.50	18	701	2.56%
2019/03/15	13	275.08	1	273.00	271.50	12	698	1.72%
2019/03/14	1	277.50	2	277.50	277.50	-1	702	-0.14%
2019/03/13	10	277.80	3	278.50	278.00	7	710	0.99%
2019/03/12	0	0.00	6	276.00	276.00	-6	712	-0.84%
2019/03/11	0	0.00	28	279.05	279.00	-28	715	-3.92%
2019/03/08	16	279.56	7	279.64	284.50	9	721	1.25%
2019/03/07	0	0.00	6	282.33	282.50	-6	726	-0.83%
2019/03/05	0	0.00	3	284.00	284.00	-3	764	-0.39%
2019/03/04	1	279.50	15	279.87	280.00	-14	771	-1.81%
2019/02/27	0	0.00	5	277.00	277.50	-5	773	-0.65%
2019/02/26	0	0.00	1	277.00	276.00	-1	777	-0.13%
2019/02/22	0	0.00	9	287.00	286.00	-9	792	-1.14%
2019/02/21	25	294.16	7	293.64	293.00	18	795	2.26%
2019/02/20	29	292.31	1	284.00	291.00	28	796	3.51%
2019/02/19	3	283.33	0	0.00	281.00	3	799	0.38%
2019/02/18	0	0.00	6	280.83	279.50	-6	800	-0.75%
2019/02/15	4	279.50	5	278.90	280.00	-1	811	-0.12%
2019/02/14	8	280.81	1	285.00	280.50	7	813	0.86%
2019/02/13	5	284.60	0	0.00	281.50	5	810	0.62%
2019/02/12	5	287.80	14	288.86	285.00	-9	818	-1.10%
2019/02/11	5	295.00	1	292.00	295.00	4	823	0.49%
2019/01/30	1	290.00	0	0.00	290.00	1	830	0.12%
2019/01/29	25	296.40	0	0.00	296.00	25	833	3.00%
2019/01/28	4	290.00	0	0.00	290.00	4	828	0.48%
2019/01/25	0	0.00	2	296.00	291.00	-2	828	-0.24%
2019/01/24	1	284.50	19	283.47	284.50	-18	822	-2.19%
2019/01/23	1	280.00	6	279.00	282.50	-5	813	-0.61%
2019/01/22	0	0.00	13	289.23	289.50	-13	807	-1.61%
2019/01/21	3	281.17	3	282.33	283.50	0	790	0.00%
2019/01/18	0	0.00	1	280.50	280.50	-1	795	-0.13%
2019/01/17	1	283.00	20	276.48	275.00	-19	805	-2.36%
2019/01/16	50	281.69	16	284.38	287.00	34	810	4.20%
2019/01/14	0	0.00	17	261.91	256.00	-17	793	-2.14%
2019/01/11	0	0.00	4	256.75	261.50	-4	788	-0.51%
2019/01/08	0	0.00	21	256.17	249.50	-21	756	-2.78%
2019/01/07	1	263.00	0	0.00	257.50	1	753	0.13%
2019/01/04	0	0.00	28	258.98	258.00	-28	753	-3.71%
2019/01/03	0	0.00	3	264.83	266.00	-3	752	-0.40%
2019/01/02	10	265.80	15	261.23	266.00	-5	751	-0.67%
2018/12/28	2	262.00	0	0.00	262.00	2	749	0.27%
2018/12/27	0	0.00	33	266.30	265.00	-33	743	-4.44%
2018/12/26	0	0.00	10	263.00	264.00	-10	734	-1.36%
2018/12/24	0	0.00	13	264.88	263.00	-13	716	-1.81%
2018/12/21	0	0.00	23	265.13	270.00	-23	705	-3.26%
2018/12/20	0	0.00	17	262.29	261.50	-17	687	-2.47%
2018/12/19	0	0.00	45	261.62	260.00	-45	674	-6.67%
2018/12/18	10	260.00	23	259.80	259.00	-13	646	-2.01%
2018/12/17	1	255.00	1	257.00	255.00	0	626	0.00%
2018/12/14	1	253.00	7	255.36	253.00	-6	622	-0.96%
2018/12/13	1	253.00	13	258.85	253.00	-12	611	-1.96%
2018/12/12	20	262.28	18	259.89	264.00	2	594	0.34%
2018/12/11	0	0.00	3	234.67	240.00	-3	566	-0.53%
2018/12/10	1	229.00	0	0.00	229.00	1	560	0.18%
2018/12/07	21	242.45	0	0.00	241.00	21	575	3.65%
2018/12/06	1	244.00	0	0.00	233.00	1	573	0.17%
2018/12/05	24	251.52	0	0.00	250.50	24	563	4.26%
2018/12/04	1	256.00	0	0.00	253.00	1	559	0.18%
2018/11/30	0	0.00	4	259.63	258.50	-4	548	-0.73%
2018/11/29	0	0.00	21	253.36	255.00	-21	539	-3.89%
2018/11/28	0	0.00	15	240.53	241.50	-15	518	-2.89%
2018/11/27	19	221.18	0	0.00	222.50	19	501	3.79%
2018/11/26	0	0.00	4	214.50	212.00	-4	495	-0.81%
2018/11/23	2	212.75	7	211.50	211.50	-5	493	-1.01%
2018/11/22	1	216.50	9	219.22	216.50	-8	491	-1.63%
2018/11/21	30	222.47	14	221.25	221.00	16	481	3.33%
2018/11/20	4	204.50	2	202.25	205.00	2	467	0.43%
2018/11/19	0	0.00	2	205.00	203.00	-2	462	-0.43%
2018/11/16	4	196.75	0	0.00	200.00	4	454	0.88%
2018/11/15	12	185.54	7	184.50	187.00	5	438	1.14%
2018/11/14	31	184.73	1	186.50	186.50	30	433	6.92%
2018/11/13	2	193.00	0	0.00	193.00	2	423	0.47%
2018/11/12	9	200.17	4	202.00	202.00	5	416	1.20%
2018/11/09	19	199.37	21	198.19	199.00	-2	410	-0.49%
2018/11/08	16	203.91	3	206.67	202.50	13	396	3.28%
2018/11/07	3	201.67	0	0.00	198.50	3	378	0.79%
2018/11/06	17	211.68	0	0.00	211.50	17	360	4.72%
2018/11/05	4	215.38	0	0.00	213.00	4	354	1.13%
2018/11/02	1	232.00	2	233.00	228.00	-1	345	-0.29%
2018/11/01	1	232.50	4	231.00	231.00	-3	339	-0.88%
2018/10/31	1	229.00	0	0.00	229.00	1	336	0.30%
2018/10/30	19	217.32	0	0.00	219.00	19	332	5.71%
2018/10/29	0	0.00	4	222.00	222.00	-4	325	-1.23%
2018/10/25	0	0.00	1	224.00	224.00	-1	303	-0.33%
2018/10/24	0	0.00	1	225.50	225.00	-1	284	-0.35%
2018/10/18	0	0.00	3	255.50	255.50	-3	253	-1.19%
2018/10/16	0	0.00	4	255.38	255.00	-4	251	-1.59%
2018/10/15	0	0.00	2	255.50	256.00	-2	248	-0.80%
2018/10/12	0	0.00	1	254.50	250.00	-1	248	-0.40%
2018/10/11	0	0.00	4	239.50	243.00	-4	246	-1.62%
2018/10/09	0	0.00	3	264.17	266.00	-3	241	-1.24%
2018/10/08	1	259.00	7	260.64	265.00	-6	239	-2.51%
2018/10/05	2	271.50	8	273.50	271.50	-6	237	-2.53%
2018/10/04	0	0.00	21	284.52	285.00	-21	241	-8.71%
2018/09/28	4	290.00	3	290.00	290.00	1	251	0.40%
2018/09/26	0	0.00	1	292.00	292.00	-1	252	-0.40%
2018/09/25	0	0.00	3	293.67	295.00	-3	250	-1.20%
2018/09/21	0	0.00	1	296.50	297.00	-1	253	-0.39%
2018/09/20	0	0.00	3	293.00	293.00	-3	252	-1.19%
2018/09/19	0	0.00	4	291.00	291.00	-4	253	-1.58%
2018/09/18	0	0.00	12	281.50	286.00	-12	256	-4.67%
2018/09/17	0	0.00	8	291.00	290.00	-8	254	-3.14%
2018/09/14	0	0.00	8	270.75	275.50	-8	258	-3.09%
2018/09/13	5	253.90	19	254.97	254.00	-14	248	-5.64%
2018/09/12	1	280.00	16	293.16	281.50	-15	229	-6.54%
2018/09/11	1	311.00	20	310.70	311.00	-19	221	-8.56%
2018/09/07	2	318.00	0	0.00	318.00	2	218	0.92%
2018/09/03	0	0.00	1	316.50	316.00	-1	209	-0.48%
2018/08/31	6	320.00	4	316.00	316.00	2	205	0.97%
2018/08/30	1	299.50	0	0.00	300.50	1	199	0.50%
2018/08/27	0	0.00	1	306.00	306.00	-1	195	-0.51%
2018/08/24	1	297.00	1	300.00	300.00	0	196	0.00%
2018/08/23	0	0.00	20	302.48	303.00	-20	199	-10.05%
2018/08/17	2	326.75	4	325.25	324.50	-2	204	-0.98%
2018/08/16	0	0.00	1	330.50	330.50	-1	200	-0.50%
2018/08/15	0	0.00	1	336.50	336.50	-1	201	-0.50%
2018/08/14	0	0.00	2	341.00	341.00	-2	201	-0.99%
2018/08/13	0	0.00	2	342.50	342.50	-2	201	-0.99%
2018/08/10	0	0.00	23	344.20	350.00	-23	200	-11.49%
2018/08/09	1	342.00	2	342.00	342.00	-1	197	-0.51%
2018/08/07	4	337.63	1	339.00	339.00	3	198	1.51%
2018/08/06	0	0.00	60	334.40	334.50	-60	198	-30.26%
2018/08/03	1	330.00	0	0.00	330.00	1	199	0.50%
2018/08/01	2	330.00	0	0.00	330.00	2	200	1.00%
2018/07/31	3	328.00	1	329.00	329.00	2	201	0.99%
2018/07/27	1	327.50	0	0.00	327.50	1	202	0.49%
2018/07/26	0	0.00	3	327.50	327.50	-3	204	-1.47%
2018/07/25	0	0.00	1	335.50	335.50	-1	200	-0.50%
2018/07/24	6	338.50	3	337.83	338.50	3	203	1.47%
2018/07/23	0	0.00	1	332.00	332.00	-1	214	-0.47%
2018/07/19	2	329.00	0	0.00	329.00	2	221	0.90%
2018/07/11	24	359.90	0	0.00	338.00	24	225	10.63%
2018/07/10	5	375.00	0	0.00	375.00	5	218	2.28%
2018/07/06	2	374.50	0	0.00	374.50	2	216	0.92%
2018/07/02	0	0.00	3	385.17	385.00	-3	208	-1.44%
2018/06/29	0	0.00	4	382.00	382.00	-4	202	-1.97%
2018/06/27	0	0.00	1	386.50	386.50	-1	200	-0.50%
2018/06/26	1	380.00	0	0.00	380.00	1	195	0.51%
2018/06/25	6	379.83	0	0.00	376.00	6	197	3.04%
2018/06/21	1	368.00	0	0.00	363.00	1	180	0.55%
2018/06/15	1	364.00	0	0.00	364.00	1	173	0.58%
2018/06/14	1	362.00	0	0.00	362.00	1	174	0.57%
2018/06/12	3	356.67	0	0.00	360.00	3	175	1.71%
2018/06/11	2	352.25	0	0.00	350.00	2	174	1.15%
2018/06/08	1	362.00	0	0.00	362.00	1	173	0.58%
2018/06/07	2	362.00	0	0.00	362.00	2	173	1.15%
2018/06/06	3	361.17	0	0.00	366.50	3	173	1.73%
2018/06/05	1	364.00	0	0.00	361.50	1	171	0.58%
2018/05/31	6	370.08	32	361.89	363.00	-26	173	-14.96%
2018/05/30	6	364.33	0	0.00	363.50	6	167	3.57%
2018/05/28	1	333.00	0	0.00	333.00	1	158	0.63%
2018/05/24	1	334.00	0	0.00	334.00	1	152	0.66%
2018/05/23	0	0.00	3	337.50	337.50	-3	152	-1.97%
2018/05/21	1	332.00	0	0.00	332.00	1	154	0.65%
2018/05/16	1	340.00	1	339.00	340.00	0	163	0.00%
2018/05/14	3	341.33	0	0.00	346.50	3	175	1.71%
2018/05/11	2	338.50	0	0.00	338.50	2	175	1.14%
2018/05/10	1	348.00	0	0.00	348.00	1	172	0.58%
2018/05/09	1	353.00	0	0.00	353.00	1	170	0.59%
2018/05/08	6	356.00	0	0.00	356.00	6	171	3.50%
2018/05/07	0	0.00	4	362.50	365.00	-4	176	-2.27%
2018/05/04	1	360.00	0	0.00	360.00	1	177	0.56%
2018/05/03	0	0.00	3	359.83	363.00	-3	178	-1.68%
2018/04/30	0	0.00	1	364.00	367.00	-1	190	-0.53%
2018/04/27	0	0.00	9	366.39	366.00	-9	187	-4.79%
2018/04/26	0	0.00	2	338.50	343.00	-2	178	-1.12%
2018/04/25	0	0.00	4	336.00	332.00	-4	172	-2.31%
2018/04/24	0	0.00	16	331.50	335.50	-16	172	-9.29%
2018/04/23	0	0.00	1	317.00	317.00	-1	168	-0.59%
2018/04/20	0	0.00	28	318.25	317.00	-28	167	-16.71%
2018/04/19	0	0.00	29	322.69	318.00	-29	166	-17.43%
2018/04/18	1	316.00	28	318.96	323.00	-27	162	-16.61%
2018/04/17	2	324.00	0	0.00	324.00	2	160	1.25%
2018/04/16	3	336.50	0	0.00	336.50	3	158	1.89%
2018/04/13	3	346.50	0	0.00	346.50	3	160	1.88%
2018/04/09	0	0.00	1	346.00	346.00	-1	178	-0.56%
2018/03/29	1	351.50	0	0.00	350.00	1	205	0.49%
2018/03/28	0	0.00	52	351.49	350.00	-52	204	-25.47%
2018/03/27	0	0.00	1	358.00	358.00	-1	200	-0.50%
2018/03/26	0	0.00	1	356.50	356.50	-1	200	-0.50%
2018/03/23	0	0.00	1	356.50	356.50	-1	200	-0.50%
2018/03/22	0	0.00	1	362.00	362.00	-1	201	-0.50%
2018/03/21	0	0.00	2	363.00	363.00	-2	204	-0.98%
2018/03/20	0	0.00	2	360.00	360.00	-2	204	-0.98%
2018/03/16	3	366.50	0	0.00	366.50	3	204	1.47%
2018/03/09	7	364.29	0	0.00	366.00	7	202	3.46%
2018/03/08	9	368.50	0	0.00	370.00	9	202	4.45%
2018/03/07	1	376.50	0	0.00	376.50	1	200	0.50%
2018/03/06	1	385.50	0	0.00	385.50	1	199	0.50%
2018/02/27	0	0.00	3	391.00	391.00	-3	203	-1.47%
2018/02/22	1	382.00	0	0.00	382.00	1	203	0.49%
2018/02/12	0	0.00	2	375.00	375.00	-2	205	-0.97%
2018/02/07	0	0.00	16	375.06	376.50	-16	216	-7.39%
2018/02/06	4	360.50	0	0.00	360.50	4	215	1.86%
2018/02/05	0	0.00	1	399.50	399.50	-1	205	-0.49%
2018/02/02	1	413.50	0	0.00	413.50	1	204	0.49%
2018/01/30	2	416.00	2	417.50	416.00	0	213	0.00%
2018/01/25	0	0.00	33	435.44	431.50	-33	204	-16.16%
2018/01/23	3	431.50	0	0.00	431.50	3	191	1.57%
2018/01/22	1	433.00	0	0.00	433.00	1	192	0.52%
2018/01/18	1	433.00	0	0.00	433.00	1	195	0.51%
2018/01/17	1	430.00	0	0.00	430.00	1	201	0.50%
2018/01/16	1	431.00	0	0.00	431.00	1	201	0.50%
2018/01/15	1	439.50	0	0.00	439.50	1	204	0.49%
2018/01/08	13	448.19	0	0.00	446.00	13	217	5.98%
2018/01/05	16	434.78	0	0.00	438.00	16	210	7.60%
2018/01/04	20	428.35	0	0.00	430.00	20	200	9.95%
2018/01/03	14	422.21	0	0.00	423.00	14	197	7.08%
2018/01/02	14	424.32	0	0.00	425.00	14	196	7.12%