富邦媒 (8454)-美商高盛券商分點個股進出

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
421.0
漲跌
▼1.0
漲幅
-0.24%
成交量
1,072張
產業
上市數位雲端
409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
2024/04/26	16	421.28	62	422.66	421.00	-46	1,114	-4.13%
2024/04/25	168.1	417.09	62	419.15	422.00	106.1	1,108	9.57%	大買/鉅額交易
2024/04/24	22	404.59	45	404.72	401.50	-23	1,083	-2.12%
2024/04/23	7	403.14	106	402.17	403.00	-99	1,072	-9.23%	大賣/
2024/04/22	54	395.42	112.8	395.90	399.00	-58.8	1,064	-5.52%	大賣/
2024/04/19	104	389.90	186.2	387.18	384.50	-82.2	1,054	-7.79%	大買/大賣/
2024/04/18	36	388.74	13	387.08	395.00	23	1,041	2.21%
2024/04/17	21	382.31	16	381.22	383.00	5	1,045	0.48%
2024/04/16	19	377.74	62.3	377.86	378.00	-43.3	1,055	-4.10%
2024/04/15	44	384.74	3	383.35	383.00	41	1,044	3.92%
2024/04/12	0	0.00	63	390.00	386.50	-63	1,042	-6.04%
2024/04/11	27	402.52	85	401.89	400.50	-58	1,020	-5.68%
2024/04/10	78	396.33	13	396.62	398.00	65	1,007	6.45%
2024/04/09	13	389.23	18.2	388.84	388.00	-5.2	994	-0.53%
2024/04/08	74	392.56	5	392.00	391.50	69	998	6.91%
2024/04/03	14	385.21	11	384.55	386.00	3	987	0.30%
2024/04/02	15	388.80	18	392.11	389.00	-3	983	-0.31%
2024/04/01	33	392.70	21	392.69	392.50	12	984	1.22%
2024/03/29	3	389.50	51	387.14	387.00	-48	976	-4.91%
2024/03/28	63	389.62	9	388.56	393.00	54	968	5.58%
2024/03/27	11	384.55	6	383.33	384.50	5	956	0.52%
2024/03/26	35	384.31	15	382.23	382.50	20	952	2.10%
2024/03/25	13	386.81	92	384.92	382.50	-79	945	-8.35%
2024/03/22	0	0.00	77	389.60	389.50	-77	940	-8.19%
2024/03/21	24	395.77	43.5	395.55	396.50	-19.5	932	-2.09%
2024/03/20	38	392.79	70	391.83	390.00	-32	937	-3.41%
2024/03/19	20	396.85	141	396.72	394.50	-121	929	-13.01%	大賣/鉅額交易
2024/03/18	34	407.15	12	406.04	405.00	22	910	2.42%
2024/03/15	37	401.00	93	400.71	400.50	-56	911	-6.15%
2024/03/14	49	403.22	31	403.53	405.50	18	902	1.99%
2024/03/13	101	401.69	34	402.03	400.50	67	898	7.46%	大買/
2024/03/12	32	406.42	39	405.27	408.00	-7	893	-0.78%
2024/03/11	21	403.12	44	403.18	402.50	-23	895	-2.57%
2024/03/08	53	403.89	102	403.88	403.00	-49	890	-5.50%	大賣/
2024/03/07	56	407.98	98	407.39	406.00	-42	883	-4.76%
2024/03/06	21	413.69	91	415.06	411.50	-70	871	-8.03%
2024/03/05	41	425.33	87	424.37	420.00	-46	868	-5.30%
2024/03/04	36	431.43	72	431.64	428.50	-36	859	-4.19%
2024/03/01	17	439.59	176	435.59	432.00	-159	855	-18.58%	大賣/鉅額交易
2024/02/29	1,233	444.37	1,709.2	444.56	444.50	-476.2	844	-56.39%	大買/大賣/鉅額交易
2024/02/27	71	425.73	130.9	425.49	424.00	-59.9	677	-8.84%	大賣/
2024/02/26	46	434.66	8	434.44	433.50	38	659	5.76%
2024/02/23	16	430.66	37	431.77	430.50	-21	656	-3.20%
2024/02/22	104	428.12	13	426.23	430.50	91	647	14.05%	大買/
2024/02/21	15	437.40	12.9	438.70	437.00	2.1	622	0.34%
2024/02/20	18	440.08	23	440.17	440.00	-5	616	-0.81%
2024/02/19	98	442.29	53	442.45	444.50	45	612	7.35%
2024/02/16	51	427.11	17	428.35	431.00	34	599	5.68%
2024/02/15	159	409.15	13	405.65	414.50	146	584	24.97%	大買/鉅額交易
2024/02/05	34	424.60	32	425.42	421.50	2	547	0.37%
2024/02/02	22	443.20	2	442.25	438.50	20	535	3.74%
2024/02/01	41	438.93	6.5	439.46	443.50	34.5	544	6.34%
2024/01/31	46.9	436.93	5.4	438.50	436.00	41.5	545	7.61%
2024/01/30	23	441.89	6.3	445.78	438.50	16.7	544	3.07%
2024/01/29	26	449.54	6	450.92	449.50	20	540	3.70%
2024/01/26	17	449.38	1.7	450.50	450.50	15.3	533	2.86%
2024/01/25	14	450.96	3	451.50	450.00	11	534	2.06%
2024/01/24	32	452.73	9	453.78	450.50	23	539	4.27%
2024/01/23	25	448.78	8	447.75	448.50	17	539	3.16%
2024/01/22	27.1	447.82	75.3	447.32	446.00	-48.3	547	-8.81%
2024/01/19	25	452.76	13	451.31	448.00	12	561	2.14%
2024/01/18	8	447.50	75	445.95	454.50	-67	559	-11.98%
2024/01/17	48	457.02	18	457.92	460.00	30	542	5.53%
2024/01/16	7	463.36	7	463.64	462.00	0	533	0.00%
2024/01/15	23	476.72	14	477.14	472.00	9	521	1.72%
2024/01/12	25	466.62	15	469.67	470.00	10	514	1.94%
2024/01/11	2	474.25	6.6	475.38	473.00	-4.6	508	-0.91%
2024/01/10	7	487.86	66	487.02	482.50	-59	499	-11.82%
2024/01/09	10	498.50	1	497.50	497.50	9	487	1.85%
2024/01/08	3	498.83	5	498.00	496.00	-2	492	-0.41%
2024/01/05	1	501.00	25	499.24	499.50	-24	497	-4.83%
2024/01/04	1	499.50	19	500.11	499.00	-18	505	-3.56%
2024/01/03	23	502.26	0	0.00	502.00	23	520	4.42%
2024/01/02	9	504.22	58	506.48	508.00	-49	520	-9.42%
2023/12/29	17	509.00	8	509.88	509.00	9	514	1.75%
2023/12/28	4	509.00	6	508.33	511.00	-2	516	-0.39%
2023/12/27	33	510.76	0	0.00	512.00	33	514	6.41%
2023/12/26	0	0.00	8	504.75	503.00	-8	511	-1.56%
2023/12/25	5	505.20	1	504.00	504.00	4	512	0.78%
2023/12/22	17	504.35	4	504.25	505.00	13	514	2.53%
2023/12/21	2	502.50	24	502.42	502.00	-22	524	-4.19%
2023/12/20	8	504.13	18.5	504.35	504.00	-10.5	528	-1.99%
2023/12/19	37	511.68	34	507.41	508.00	3	524	0.57%
2023/12/18	1	515.00	5	512.40	515.00	-4	524	-0.76%
2023/12/15	258	509.55	58	509.03	509.00	200	526	38.00%	大買/鉅額交易
2023/12/14	29	507.31	4	506.00	508.00	25	517	4.83%
2023/12/13	8	505.13	10	506.10	506.00	-2	513	-0.39%
2023/12/12	4	513.00	3	509.33	506.00	1	518	0.19%
2023/12/11	45	515.96	2	512.00	518.00	43	510	8.42%
2023/12/08	15	510.53	2	510.50	510.00	13	507	2.56%
2023/12/07	12	511.33	49	512.55	508.00	-37	514	-7.19%
2023/12/06	7	521.86	38	522.18	524.00	-31	509	-6.09%
2023/12/05	10	515.20	7	514.57	515.00	3	503	0.60%
2023/12/04	42	519.26	15.6	519.23	518.00	26.4	508	5.20%
2023/12/01	32	517.25	45	516.22	516.00	-13	505	-2.57%
2023/11/30	28.9	512.55	34	515.85	518.00	-5.1	503	-1.01%
2023/11/29	48	511.40	36.3	511.41	513.00	11.7	496	2.36%
2023/11/28	24	507.54	24	507.88	509.00	0	494	0.00%
2023/11/27	3	501.17	44.2	500.83	498.00	-41.2	504	-8.17%
2023/11/24	34	503.09	3	504.67	502.00	31	499	6.20%
2023/11/22	6.1	508.18	35.6	508.45	507.00	-29.5	489	-6.04%
2023/11/21	12	513.67	18	513.94	514.00	-6	488	-1.23%
2023/11/20	24	509.83	20	509.95	511.00	4	485	0.82%
2023/11/17	16	508.56	16	508.69	508.00	0	484	0.00%
2023/11/16	15	509.60	10	510.60	509.00	5	481	1.04%
2023/11/15	36	506.89	8	506.63	507.00	28	480	5.82%
2023/11/14	19	503.68	5	504.80	501.00	14	475	2.95%
2023/11/13	35	509.60	14	510.71	506.00	21	471	4.45%
2023/11/10	2	521.00	92	525.63	521.00	-90	467	-19.24%
2023/11/09	72	534.39	12	532.09	537.00	60	461	13.01%
2023/11/08	40	526.63	18.6	530.30	525.00	21.4	452	4.73%
2023/11/07	48	539.06	4	535.25	534.00	44	460	9.56%
2023/11/06	34.6	538.76	1	536.00	539.00	33.6	459	7.31%
2023/11/03	8	533.75	15.1	533.50	533.00	-7.1	452	-1.57%
2023/11/02	13	532.08	11	531.00	530.00	2	456	0.44%
2023/11/01	10	526.50	47	527.64	524.00	-37	460	-8.04%
2023/10/31	19	533.68	63	533.87	533.00	-44	461	-9.53%
2023/10/30	25	528.64	29	533.86	528.00	-4	467	-0.86%
2023/10/27	49.9	522.54	52	522.73	528.00	-2.1	466	-0.45%
2023/10/26	5.4	504.76	57	502.23	499.50	-51.6	457	-11.28%
2023/10/25	5	508.20	20	507.95	508.00	-15	452	-3.32%
2023/10/24	7.5	500.77	16	499.03	500.00	-8.5	449	-1.89%
2023/10/23	2	501.50	15	500.60	501.00	-13	452	-2.87%
2023/10/20	10	500.40	18	499.89	500.00	-8	457	-1.75%
2023/10/19	16	503.00	25	510.36	503.00	-9	462	-1.95%
2023/10/18	7	517.29	25	518.92	516.00	-18	460	-3.91%
2023/10/17	16.2	529.49	6	527.67	526.00	10.2	461	2.21%
2023/10/16	10	531.00	83	532.41	531.00	-73	466	-15.64%
2023/10/13	18.1	539.17	89.4	539.72	538.00	-71.3	474	-15.02%
2023/10/12	3	538.33	67	535.42	535.00	-64	468	-13.67%
2023/10/11	63.1	533.25	31	533.48	540.00	32.1	464	6.91%
2023/10/06	21	515.86	1	516.00	517.00	20	449	4.45%
2023/10/05	39	509.36	1	510.00	510.00	38	461	8.24%
2023/10/04	24.2	500.96	19	500.63	500.00	5.2	470	1.10%
2023/10/03	22.4	513.58	10	513.10	510.00	12.4	483	2.57%
2023/10/02	30.8	515.29	18.2	516.21	515.00	12.6	486	2.59%
2023/09/28	23.9	506.97	68	506.34	502.00	-44.1	486	-9.05%
2023/09/27	19	513.16	31	512.23	510.00	-12	485	-2.47%
2023/09/26	11	517.45	47	517.98	513.00	-36	483	-7.44%
2023/09/25	25	509.40	48	515.19	516.00	-23	476	-4.83%
2023/09/22	16	492.41	3	492.50	492.50	13	470	2.77%
2023/09/21	0	0.00	36.1	492.38	490.00	-36.1	472	-7.64%
2023/09/20	4	501.75	34	500.87	501.00	-30	469	-6.39%
2023/09/19	2	504.00	23	502.96	501.00	-21	470	-4.46%
2023/09/18	6	510.33	7	513.43	509.00	-1	476	-0.21%
2023/09/15	19	518.26	26	521.08	518.00	-7	483	-1.45%
2023/09/14	2	509.50	5	510.80	512.00	-3	475	-0.63%
2023/09/13	7	510.43	13	507.54	508.00	-6	480	-1.25%
2023/09/12	54	505.17	0	0.00	508.00	54	483	11.16%
2023/09/11	11	498.55	5	498.10	497.50	6	477	1.26%
2023/09/08	22	503.00	24	500.88	504.00	-2	485	-0.41%
2023/09/07	9	507.11	15	508.47	504.00	-6	487	-1.23%
2023/09/06	16.4	519.07	23	519.78	518.00	-6.6	484	-1.36%
2023/09/05	21	523.24	18	523.22	523.00	3	492	0.61%
2023/09/04	52	527.52	1	529.00	529.00	51	521	9.78%
2023/09/01	39	522.64	28	521.89	520.00	11	529	2.08%
2023/08/31	206	521.44	45	520.91	520.00	161	531	30.27%	大買/鉅額交易
2023/08/30	18	528.22	11	526.64	527.00	7	525	1.33%
2023/08/29	30.2	520.46	4	522.25	525.00	26.2	532	4.92%
2023/08/28	51	511.27	2	512.00	512.00	49	536	9.14%
2023/08/25	7.2	514.35	36	515.00	510.00	-28.8	553	-5.19%
2023/08/24	14	524.21	16	523.69	524.00	-2	557	-0.36%
2023/08/23	20	520.35	7	519.43	519.00	13	558	2.33%
2023/08/22	4	526.00	10	526.60	525.00	-6	558	-1.07%
2023/08/21	17	525.29	8	525.00	525.00	9	563	1.60%
2023/08/18	16	531.06	4	532.00	529.00	12	568	2.11%
2023/08/17	15	529.07	25	529.36	530.00	-10	571	-1.75%
2023/08/16	10	530.00	84.6	532.40	529.00	-74.6	575	-12.97%
2023/08/15	0	546.00	34	543.15	542.00	-34	578	-5.88%
2023/08/14	0	0.00	40	598.35	596.00	-40	583	-6.85%
2023/08/11	65.6	602.99	25	609.12	611.00	40.6	603	6.73%
2023/08/10	14	583.14	34	584.56	580.00	-20	591	-3.38%
2023/08/09	17	594.71	17	596.24	593.00	0	588	0.00%
2023/08/08	31	598.55	12.6	598.89	595.00	18.4	595	3.09%
2023/08/07	8	601.38	23	599.90	600.00	-15	597	-2.51%
2023/08/04	49	608.73	13	610.15	607.00	36	595	6.05%
2023/08/02	79.7	589.02	27	585.15	592.00	52.7	590	8.93%
2023/08/01	78	613.67	57	605.44	603.00	21	581	3.61%
2023/07/31	17.6	600.95	71	607.41	599.00	-53.4	596	-8.96%
2023/07/28	21	619.33	12.2	617.64	620.00	8.8	614	1.44%
2023/07/27	9.9	621.75	40	620.23	621.00	-30.2	617	-4.88%
2023/07/26	54	614.37	32	613.66	613.00	22	624	3.52%
2023/07/25	23	617.87	7	617.14	615.00	16	624	2.56%
2023/07/24	68	620.75	3	623.00	618.00	65	626	10.37%
2023/07/21	14	629.86	54	634.48	629.00	-40	621	-6.44%
2023/07/20	42	646.71	17	645.71	642.00	25	619	4.04%
2023/07/19	24	639.92	33	638.03	637.00	-9	614	-1.46%
2023/07/18	0	0.00	121	650.50	642.00	-121	610	-19.83%	大賣/鉅額交易
2023/07/17	3	666.00	31	663.29	665.00	-28	599	-4.67%
2023/07/14	30	662.80	13	665.08	665.00	17	609	2.79%
2023/07/13	13	652.23	49	651.06	648.00	-36	613	-5.87%
2023/07/12	0	0.00	70	659.27	653.00	-70	618	-11.31%
2023/07/11	5	680.17	81	683.72	674.00	-76	610	-12.45%
2023/07/10	37	690.59	59	694.54	698.00	-22	617	-3.56%
2023/07/07	17	674.71	33	674.24	670.00	-16	606	-2.64%
2023/07/06	13.2	678.64	29	678.10	678.00	-15.8	605	-2.61%
2023/07/05	17	682.35	17	681.53	679.00	0	605	0.00%
2023/07/04	1.1	679.36	16	681.06	679.00	-14.9	608	-2.45%
2023/07/03	2	690.00	27	688.96	687.00	-25	619	-4.04%
2023/06/30	15	686.67	20	684.45	688.00	-5	624	-0.80%
2023/06/29	1	681.00	23	684.57	681.00	-22	628	-3.50%
2023/06/28	29	689.38	16	689.31	681.00	13	639	2.03%
2023/06/27	17	681.59	42	681.31	685.00	-25	650	-3.84%
2023/06/26	3.2	680.51	160	683.69	681.00	-156.8	660	-23.75%	大賣/鉅額交易
2023/06/21	15	677.20	41.2	682.29	682.00	-26.2	661	-3.96%
2023/06/20	21	660.29	34.6	661.02	659.00	-13.6	659	-2.07%
2023/06/19	28	663.75	49	662.71	661.00	-21	681	-3.08%
2023/06/16	19.6	671.35	37	672.62	670.00	-17.4	687	-2.53%
2023/06/15	25.7	677.49	19	676.89	679.00	6.7	689	0.97%
2023/06/14	2	681.50	59.1	677.32	673.00	-57.1	699	-8.16%
2023/06/13	7.8	696.82	30	694.00	692.00	-22.2	694	-3.20%
2023/06/12	8	683.75	14	684.14	680.00	-6	693	-0.87%
2023/06/09	32	674.91	8	677.25	677.00	24	697	3.44%
2023/06/08	129	664.02	48	656.10	662.00	81	694	11.66%	大買/
2023/06/07	85	694.67	0	0.00	693.00	85	674	12.59%
2023/06/06	31	698.10	19	698.58	700.00	12	666	1.80%
2023/06/05	13	696.85	86	701.41	693.00	-73	671	-10.87%
2023/06/02	53	704.21	10	705.20	710.00	43	673	6.38%
2023/06/01	21.1	696.01	52	698.92	695.00	-30.9	672	-4.60%
2023/05/31	218	699.34	131	699.79	699.00	87	682	12.74%	大買/大賣/
2023/05/30	37	702.35	28	703.21	702.00	9	687	1.31%
2023/05/29	18	704.89	21	705.29	703.00	-3	689	-0.43%
2023/05/26	6	703.33	29	702.21	702.00	-23	701	-3.28%
2023/05/25	24	702.58	10	702.50	700.00	14	707	1.98%
2023/05/24	25.2	707.52	27	707.04	705.00	-1.8	734	-0.24%
2023/05/23	43	715.65	32	712.75	710.00	11	768	1.43%
2023/05/22	23	713.26	32	715.25	712.00	-9	791	-1.14%
2023/05/19	8	728.25	56	732.09	722.00	-48	791	-6.06%
2023/05/18	40	730.55	39.4	731.72	737.00	0.6	814	0.07%
2023/05/17	179	708.01	5.1	711.78	720.00	173.9	812	21.40%	大買/鉅額交易
2023/05/16	40	718.90	24	718.92	716.00	16	794	2.01%
2023/05/15	37	714.32	12	714.00	716.00	25	794	3.15%
2023/05/12	91	724.24	12	723.50	720.00	79	792	9.97%
2023/05/11	86	720.78	5	719.40	718.00	81	789	10.26%
2023/05/10	32.1	730.10	14	729.57	731.00	18.1	795	2.27%
2023/05/09	22	736.23	22	734.95	735.00	0	802	0.00%
2023/05/08	36	736.36	15.9	737.75	738.00	20.1	805	2.49%
2023/05/05	148	738.32	23.6	748.05	732.00	124.4	825	15.07%	大買/鉅額交易
2023/05/04	24	764.17	115	771.57	761.00	-91	811	-11.21%	大賣/
2023/05/03	10	812.10	32	811.56	805.00	-22	793	-2.77%
2023/05/02	10	830.40	53	827.26	813.00	-43	795	-5.40%
2023/04/28	65	826.85	55	828.56	829.00	10	802	1.25%
2023/04/27	34	798.71	55	795.64	804.00	-21	829	-2.53%
2023/04/26	47	806.17	13	806.23	813.00	34	833	4.08%
2023/04/25	43	808.58	37	809.51	804.00	6	839	0.71%
2023/04/24	34.9	840.94	22	839.45	835.00	12.9	858	1.50%
2023/04/21	20	844.05	60	846.00	841.00	-40	898	-4.45%
2023/04/20	13	860.54	9	860.89	855.00	4	907	0.44%
2023/04/19	28.1	878.50	62	881.60	870.00	-33.9	920	-3.68%
2023/04/18	37	863.76	49	867.18	870.00	-12	926	-1.29%
2023/04/17	59	843.31	31.1	839.81	839.00	27.9	952	2.92%
2023/04/14	40	855.25	9	856.78	855.00	31	965	3.21%
2023/04/13	58	866.22	27	867.00	855.00	31	964	3.21%
2023/04/12	23	881.70	12.1	883.26	886.00	10.9	953	1.15%
2023/04/11	49	878.12	4	878.75	877.00	45	959	4.69%
2023/04/10	3	884.67	42	881.17	877.00	-39	975	-4.00%
2023/04/07	25	872.12	1	876.00	880.00	24	979	2.45%
2023/04/06	56	860.11	9	858.78	858.00	47	984	4.78%
2023/03/31	9	894.89	16	901.69	903.00	-7	980	-0.71%
2023/03/30	14	894.57	5	898.60	891.00	9	982	0.92%
2023/03/29	71	890.99	34	915.50	900.00	37	984	3.76%
2023/03/28	58	919.12	89	933.07	912.00	-31	977	-3.17%
2023/03/27	11	910.09	91	918.53	923.00	-80	963	-8.30%
2023/03/24	40	890.00	58.5	888.59	891.00	-18.5	953	-1.94%
2023/03/23	21	881.52	63	880.90	890.00	-42	949	-4.43%
2023/03/22	2	873.00	109	872.90	880.00	-107	947	-11.29%	大賣/鉅額交易
2023/03/21	18.4	829.78	44.1	830.42	835.00	-25.7	942	-2.73%
2023/03/20	2	814.00	39	813.28	816.00	-37	938	-3.94%
2023/03/17	4	805.00	50.1	807.11	805.00	-46.1	943	-4.89%
2023/03/16	102	773.71	7	769.57	771.00	95	939	10.11%	大買/
2023/03/15	22	775.95	10	779.30	763.00	12	951	1.26%
2023/03/14	64	784.08	16	778.56	775.00	48	957	5.01%
2023/03/13	53	793.74	23	795.30	802.00	30	964	3.11%
2023/03/10	75.6	808.66	40	809.78	804.00	35.6	967	3.68%
2023/03/09	29	818.72	4	817.75	819.00	25	974	2.57%
2023/03/08	88	822.19	14	819.93	823.00	74	988	7.48%
2023/03/07	70.4	824.88	18	828.00	829.00	52.4	984	5.32%
2023/03/06	25	814.16	45	817.29	811.00	-20	976	-2.05%
2023/03/03	113	834.56	49	834.04	822.00	64	975	6.56%	大買/
2023/03/02	65.1	818.09	27	820.67	817.00	38.1	966	3.94%
2023/03/01	29.3	798.38	60.1	795.52	796.00	-30.9	950	-3.25%
2023/02/24	11	785.91	96	788.28	794.00	-85	948	-8.96%
2023/02/23	5	780.00	105	778.90	780.00	-100	940	-10.64%	大賣/
2023/02/22	248	776.13	11	784.09	784.00	237	941	25.19%	大買/鉅額交易
2023/02/21	38	771.95	183	761.91	756.00	-145	917	-15.80%	大賣/鉅額交易
2023/02/20	239	793.26	69.8	779.06	805.00	169.2	900	18.79%	大買/鉅額交易
2023/02/17	25	759.56	89.1	761.56	754.00	-64.1	882	-7.27%
2023/02/16	151	780.40	27	779.26	769.00	124	899	13.79%	大買/鉅額交易
2023/02/15	23	751.39	40	750.05	749.00	-17	900	-1.89%
2023/02/14	54	757.22	4	757.50	760.00	50	901	5.54%
2023/02/13	8	745.50	25	745.96	743.00	-17	911	-1.86%
2023/02/10	28	751.11	8	746.13	744.00	20	933	2.14%
2023/02/09	36	759.28	51	754.59	750.00	-15	972	-1.54%
2023/02/08	57.3	761.23	58.6	765.43	765.00	-1.3	978	-0.14%
2023/02/07	115	749.64	2	749.00	749.00	113	988	11.43%	大買/鉅額交易
2023/02/06	35	761.51	18.1	763.20	755.00	16.9	1,006	1.68%
2023/02/03	151	772.95	82	775.44	777.00	69	1,051	6.56%	大買/
2023/02/02	51	805.67	4	804.00	804.00	47	1,053	4.46%
2023/02/01	21	794.67	23.3	797.94	800.00	-2.3	1,077	-0.21%
2023/01/31	78	792.58	26	792.73	793.00	52	1,093	4.76%
2023/01/30	38	798.71	60	801.43	803.00	-22	1,104	-1.99%
2023/01/17	103.1	813.24	50	810.50	798.00	53.1	1,103	4.82%	大買/
2023/01/16	47	784.98	20	778.00	782.00	27	1,083	2.49%
2023/01/13	35	782.89	23	783.22	781.00	12	1,078	1.11%
2023/01/12	35	781.11	76	787.08	786.00	-41	1,078	-3.80%
2023/01/11	129	781.33	47.5	792.05	800.00	81.5	1,058	7.70%	大買/
2023/01/10	92	732.22	6	734.83	737.00	86	1,023	8.40%
2023/01/09	31	725.81	54	723.48	724.00	-23	1,015	-2.26%
2023/01/06	21	716.10	45	719.44	711.00	-24	1,006	-2.39%
2023/01/05	14.1	735.21	98	735.63	729.00	-83.9	996	-8.42%
2023/01/04	23	681.74	80.5	684.11	698.00	-57.5	966	-5.95%
2023/01/03	16	655.94	12	655.83	659.00	4	948	0.43%
2022/12/30	7	646.00	33	648.85	642.00	-26	947	-2.74%
2022/12/29	0	0.00	94	651.32	655.00	-94	946	-9.93%
2022/12/28	79	650.30	38	656.58	662.00	41	941	4.36%
2022/12/27	14	638.29	62	638.00	634.00	-48	926	-5.18%
2022/12/26	63	637.71	4	638.75	643.00	59	927	6.36%
2022/12/23	79	625.04	9	620.11	626.00	70	921	7.60%
2022/12/22	46	621.00	37	620.08	626.00	9	919	0.98%
2022/12/21	20	590.60	25	602.64	604.00	-5	920	-0.54%
2022/12/20	32	583.97	27	584.19	575.00	5	917	0.54%
2022/12/19	20	608.95	30	607.87	603.00	-10	924	-1.08%
2022/12/16	34	617.24	24	615.71	612.00	10	930	1.08%
2022/12/15	25	623.00	46	622.39	618.00	-21	933	-2.25%
2022/12/14	15.5	627.75	23.9	625.37	630.00	-8.5	933	-0.91%
2022/12/13	18	628.56	89	633.53	616.00	-71	935	-7.59%
2022/12/12	20	632.80	65	632.58	631.00	-45	922	-4.88%
2022/12/09	26	635.81	68	631.62	636.00	-42	923	-4.55%
2022/12/08	40	619.43	41.2	618.59	622.00	-1.2	922	-0.13%
2022/12/07	98	624.07	20	622.60	624.00	78	930	8.38%
2022/12/06	14	619.71	90	610.48	605.00	-76	925	-8.21%
2022/12/05	134	622.07	9	619.89	632.00	125	920	13.58%	大買/鉅額交易
2022/12/02	17	611.35	58	613.24	608.00	-41	911	-4.50%
2022/12/01	55	627.04	30	622.20	622.00	25	908	2.75%
2022/11/30	54	601.04	76	603.79	600.00	-22	894	-2.46%
2022/11/29	6	599.33	19	596.37	602.00	-13	889	-1.46%
2022/11/28	37.1	591.84	33	590.52	590.00	4.1	896	0.46%
2022/11/25	18	594.94	2	594.00	597.00	16	900	1.78%
2022/11/24	24	590.33	2	590.00	589.00	22	901	2.44%
2022/11/23	14	586.29	37	582.76	580.00	-23	901	-2.55%
2022/11/22	16	567.38	25.2	571.12	572.00	-9.2	899	-1.02%
2022/11/21	14	567.36	57	570.63	559.00	-43	894	-4.81%
2022/11/18	50	572.32	19	573.79	575.00	31	895	3.46%
2022/11/17	18	569.22	36	568.22	565.00	-18	893	-2.02%
2022/11/16	15.1	574.58	111	575.43	575.00	-95.9	889	-10.78%	大賣/
2022/11/15	36.2	564.48	42.8	564.01	570.00	-6.7	878	-0.76%
2022/11/14	43.2	561.17	100.6	560.41	565.00	-57.4	886	-6.48%
2022/11/11	100.3	535.87	55	543.44	545.00	45.3	875	5.17%
2022/11/10	25.2	503.95	43	504.12	501.00	-17.8	851	-2.09%
2022/11/09	49.3	511.99	16	509.31	512.00	33.3	856	3.89%
2022/11/08	36	509.00	86	507.95	502.00	-50	850	-5.88%
2022/11/07	279	491.72	63	489.61	497.00	216	836	25.81%	大買/鉅額交易
2022/11/04	87	463.82	4	461.75	463.50	83	801	10.35%
2022/11/03	105	468.90	54.8	469.54	469.00	50.2	800	6.27%	大買/
2022/11/02	76	474.36	107	473.91	468.50	-31	780	-3.97%	大賣/
2022/11/01	65	499.52	235	498.03	489.00	-170	753	-22.57%	大賣/鉅額交易
2022/10/31	322.9	471.67	1	482.00	482.50	321.9	707	45.52%	大買/鉅額交易
2022/10/28	97	445.84	185	452.25	439.00	-88	690	-12.74%	大賣/
2022/10/27	106	483.17	110	482.90	481.00	-4	663	-0.60%	大買/大賣/
2022/10/26	132	466.45	11	474.77	480.00	121	646	18.71%	大買/鉅額交易
2022/10/25	62	457.04	54.6	456.63	459.00	7.4	632	1.16%
2022/10/24	103	466.27	41	464.18	453.00	62	633	9.79%	大買/
2022/10/21	14	469.79	3	465.33	459.50	11	628	1.75%
2022/10/20	23	479.70	52	480.36	480.50	-29	627	-4.62%
2022/10/19	25	509.20	29	511.24	502.00	-4	622	-0.64%
2022/10/18	18	519.78	51.6	515.67	515.00	-33.6	625	-5.38%
2022/10/17	15	493.73	27	495.06	500.00	-12	631	-1.90%
2022/10/14	16	503.38	12	503.67	504.00	4	640	0.62%
2022/10/13	42	498.63	34	505.37	491.50	8	648	1.23%
2022/10/12	7	520.57	25.3	520.53	520.00	-18.3	658	-2.78%
2022/10/11	13	532.38	18.4	528.64	528.00	-5.4	672	-0.80%
2022/10/07	32	554.78	18	557.50	550.00	14	689	2.03%
2022/10/06	4	569.50	134	564.46	565.00	-130	701	-18.53%	大賣/鉅額交易
2022/10/05	20.1	568.65	11	570.64	570.00	9.1	710	1.28%
2022/10/04	15	558.47	37	557.81	555.00	-22	720	-3.05%
2022/10/03	194	539.80	77	536.25	542.00	117	729	16.05%	大買/鉅額交易
2022/09/30	28.5	530.61	16.5	529.91	534.00	12	742	1.61%
2022/09/29	11	542.73	23	547.52	544.00	-12	781	-1.54%
2022/09/28	30	539.27	28	541.64	535.00	2	794	0.25%
2022/09/27	6	558.83	36	558.19	561.00	-30	797	-3.76%
2022/09/26	52	557.71	55	559.93	557.00	-3	797	-0.38%
2022/09/23	11	588.73	38	590.84	579.00	-27	794	-3.40%
2022/09/22	51	598.69	51	604.25	604.00	0	798	0.00%
2022/09/21	93	605.13	27	601.74	599.00	66	803	8.21%
2022/09/20	199.1	612.68	1	608.00	614.00	198.1	802	24.68%	大買/鉅額交易
2022/09/19	32	614.91	32	613.41	614.00	0	798	0.00%
2022/09/16	30	627.90	32	627.84	625.00	-2	802	-0.25%
2022/09/15	27	649.78	38	646.21	637.00	-11	802	-1.37%
2022/09/14	88	648.00	42	646.07	646.00	46	805	5.71%
2022/09/13	46	696.61	17.3	681.87	670.00	28.7	795	3.61%
2022/09/12	46	687.89	30	690.07	683.00	16	788	2.03%
2022/09/08	8	680.63	31	684.00	685.00	-23	800	-2.87%
2022/09/07	38	664.74	98	664.29	662.00	-60	801	-7.48%
2022/09/06	32	673.91	13.7	674.37	675.00	18.3	811	2.26%
2022/09/05	65	674.97	4	678.00	673.00	61	814	7.49%
2022/09/02	23	692.48	76.7	689.77	682.00	-53.7	812	-6.60%
2022/09/01	6	710.67	31	710.35	705.00	-25	810	-3.08%
2022/08/31	69.3	729.45	3	737.67	730.00	66.3	812	8.16%
2022/08/30	18.8	724.53	22.6	723.05	724.00	-3.8	813	-0.47%
2022/08/29	23	724.48	26	723.54	732.00	-3	825	-0.36%
2022/08/26	50	754.36	1.6	751.88	751.00	48.4	824	5.87%
2022/08/25	19	748.68	7	748.00	742.00	12	826	1.45%
2022/08/24	63.4	743.95	28.2	744.98	740.00	35.2	831	4.23%
2022/08/23	29	750.28	15	749.67	748.00	14	844	1.66%
2022/08/22	235	751.32	18.3	755.29	759.00	216.7	843	25.67%	大買/鉅額交易
2022/08/19	104	745.88	249.3	746.45	742.00	-145.3	837	-17.36%	大買/大賣/鉅額交易
2022/08/18	3.4	765.18	57	766.00	768.00	-53.6	823	-6.51%
2022/08/17	39.2	803.63	46	809.33	794.00	-6.8	814	-0.83%
2022/08/16	5	831.80	25	830.56	830.00	-20	809	-2.47%
2022/08/15	39	807.18	24	802.92	810.00	15	797	1.88%
2022/08/12	15	779.87	61.6	782.88	793.00	-46.6	792	-5.88%
2022/08/11	89	749.08	12.1	747.18	749.00	76.9	783	9.82%
2022/08/10	63	712.97	38	721.53	720.00	25	785	3.18%
2022/08/09	2	744.00	70	754.39	744.00	-68	780	-8.72%
2022/08/08	10	758.50	56	758.02	762.00	-46	786	-5.85%
2022/08/05	9.4	745.74	58	752.16	760.00	-48.6	791	-6.14%
2022/08/04	105	723.69	78	727.00	724.00	27	788	3.43%	大買/
2022/08/03	18	756.22	32.6	748.45	746.00	-14.6	780	-1.87%
2022/08/02	50	778.72	5	787.60	788.00	45	780	5.76%
2022/08/01	3	805.33	9	799.67	793.00	-6	775	-0.77%
2022/07/29	8	817.13	5	812.60	817.00	3	781	0.38%
2022/07/28	17.7	834.02	21	816.95	814.00	-3.3	772	-0.42%
2022/07/27	65.3	835.01	60	831.98	831.00	5.3	777	0.68%
2022/07/26	15	815.33	48.6	815.42	814.00	-33.6	777	-4.32%
2022/07/25	16	832.88	23	847.35	823.00	-7	792	-0.88%
2022/07/22	31.2	843.99	34	840.97	850.00	-2.8	806	-0.35%
2022/07/21	20	817.10	10	814.60	817.00	10	796	1.26%
2022/07/20	8	822.75	43.3	820.40	811.00	-35.3	788	-4.48%
2022/07/19	8	800.63	64.2	800.66	800.00	-56.2	782	-7.19%
2022/07/18	12	795.67	127	795.17	784.00	-115	773	-14.88%	大賣/鉅額交易
2022/07/15	59	758.44	178	756.98	758.00	-119	760	-15.65%	大賣/鉅額交易
2022/07/14	71	714.24	88	714.11	750.00	-17	745	-2.28%
2022/07/13	66	684.21	75.7	700.49	682.00	-9.7	737	-1.31%
2022/07/12	70	694.99	180	705.52	696.00	-110	729	-15.07%	大賣/鉅額交易
2022/07/11	54	720.33	57	748.05	716.00	-3	723	-0.41%
2022/07/08	49	753.02	226	752.36	755.00	-177	714	-24.77%	大賣/鉅額交易
2022/07/07	47.3	785.47	338.2	783.52	799.00	-290.9	698	-41.63%	大賣/鉅額交易
2022/07/06	28	751.00	28	723.64	751.00	0	665	0.00%
2022/07/05	89.5	669.50	97	670.17	683.00	-7.5	652	-1.16%
2022/07/04	12	630.17	84	633.76	625.00	-72	644	-11.17%
2022/07/01	12	653.25	126	650.06	642.00	-114	642	-17.76%	大賣/鉅額交易
2022/06/30	23	640.57	67	641.34	638.00	-44	640	-6.87%
2022/06/29	52.9	763.45	98	764.29	763.00	-45.1	632	-7.14%
2022/06/28	25	808.80	48	817.98	801.00	-23	623	-3.69%
2022/06/27	43	826.88	17	821.35	826.00	26	629	4.13%
2022/06/24	42	801.93	156	798.59	802.00	-114	635	-17.94%	大賣/鉅額交易
2022/06/23	16	786.38	55	787.84	782.00	-39	630	-6.19%
2022/06/22	99.4	785.08	61	779.87	780.00	38.4	625	6.14%
2022/06/21	66	767.70	34	767.68	783.00	32	614	5.21%
2022/06/20	99	746.69	58	743.26	737.00	41	615	6.66%
2022/06/17	166	732.94	24.3	730.23	730.00	141.7	612	23.14%	大買/鉅額交易
2022/06/16	34	740.09	10	731.60	723.00	24	596	4.03%
2022/06/15	60.6	734.55	96	738.78	730.00	-35.4	592	-5.98%
2022/06/14	9	747.44	60	747.72	747.00	-51	585	-8.71%
2022/06/13	25	783.52	102	785.97	777.00	-77	585	-13.16%	大賣/
2022/06/10	8	827.63	87	837.70	827.00	-79	584	-13.51%
2022/06/09	22	871.50	42	878.40	882.00	-20	585	-3.42%
2022/06/08	37	846.57	147.8	848.99	845.00	-110.8	585	-18.91%	大賣/鉅額交易
2022/06/07	140	825.39	57	840.61	854.00	83	585	14.17%	大買/
2022/06/06	52	778.73	51	775.27	779.00	1	574	0.17%
2022/06/02	28.2	772.23	81	770.11	769.00	-52.8	581	-9.09%
2022/06/01	16	792.25	178	801.85	790.00	-162	585	-27.66%	大賣/鉅額交易
2022/05/31	221.5	834.88	150	835.71	835.00	71.5	589	12.13%	大買/大賣/
2022/05/30	58	823.83	3	823.33	817.00	55	576	9.55%
2022/05/27	46	818.07	30	816.57	818.00	16	584	2.74%
2022/05/26	16	797.31	23	792.87	796.00	-7	594	-1.18%
2022/05/25	20	782.25	32.8	782.60	790.00	-12.8	599	-2.14%
2022/05/24	33	756.12	71	766.28	751.00	-38	607	-6.26%
2022/05/23	28	789.86	32	788.22	789.00	-4	610	-0.65%
2022/05/20	17	773.71	81	772.64	776.00	-64	623	-10.27%
2022/05/19	19	761.42	32	761.59	765.00	-13	617	-2.11%
2022/05/18	34.7	776.27	59	774.07	774.00	-24.3	614	-3.96%
2022/05/17	54.9	782.01	35	787.06	797.00	19.9	610	3.26%
2022/05/16	82	759.37	93	755.77	760.00	-11	604	-1.82%
2022/05/13	56	733.91	3	741.67	740.00	53	597	8.87%
2022/05/12	45	714.64	30	713.90	708.00	15	592	2.53%
2022/05/11	60	726.93	16	725.31	730.00	44	592	7.43%
2022/05/10	35	729.09	48.5	726.03	732.00	-13.5	594	-2.27%
2022/05/09	14	727.00	11	729.55	723.00	3	592	0.51%
2022/05/06	47	753.21	43	753.72	753.00	4	595	0.67%
2022/05/05	78	793.42	1	790.00	788.00	77	604	12.74%
2022/05/04	85	777.65	13	774.69	769.00	72	647	11.11%
2022/05/03	6	779.83	50	776.58	775.00	-44	650	-6.77%
2022/04/29	24	787.92	201	788.51	791.00	-177	653	-27.07%	大賣/鉅額交易
2022/04/28	58	800.67	164	810.55	796.00	-106	642	-16.50%	大賣/鉅額交易
2022/04/27	15.5	882.91	32	881.16	880.00	-16.5	624	-2.65%
2022/04/26	11	931.18	38	924.13	924.00	-27	626	-4.31%
2022/04/25	30	931.63	22	929.73	912.00	8	624	1.28%
2022/04/22	9	962.11	68	956.40	960.00	-59	618	-9.55%
2022/04/21	16	1005.00	12	1005.00	1005.00	4	612	0.65%
2022/04/20	43.3	994.51	51.5	987.70	998.00	-8.2	610	-1.34%
2022/04/19	25	975.80	29	981.00	984.00	-4	605	-0.66%
2022/04/18	24	948.58	9	923.44	950.00	15	608	2.46%
2022/04/15	9	906.22	84	930.75	905.00	-75	614	-12.21%
2022/04/14	46	979.63	4	997.00	997.00	42	614	6.83%
2022/04/13	25	962.56	10.8	948.67	970.00	14.2	616	2.30%
2022/04/12	24	928.21	97.2	937.22	925.00	-73.2	612	-11.94%
2022/04/11	16	968.94	73	964.10	963.00	-57	603	-9.44%
2022/04/08	50	949.84	63	949.78	955.00	-13	600	-2.17%
2022/04/07	64	952.17	10	949.80	947.00	54	595	9.06%
2022/04/06	78	960.03	12	962.50	958.00	66	591	11.16%
2022/04/01	16	942.00	5	938.40	938.00	11	582	1.89%
2022/03/31	12	959.00	49	944.04	941.00	-37	578	-6.39%
2022/03/30	22	974.50	56	968.61	964.00	-34	574	-5.92%
2022/03/29	57	954.93	37	963.65	972.00	20	561	3.56%
2022/03/28	21	919.05	18	915.44	917.00	3	552	0.54%
2022/03/25	16	916.38	6	923.67	910.00	10	550	1.82%
2022/03/24	8	920.75	7	930.29	932.00	1	550	0.18%
2022/03/23	144	915.59	5	927.00	931.00	139	562	24.70%	大買/鉅額交易
2022/03/22	14	874.43	44.8	873.61	884.00	-30.8	559	-5.50%
2022/03/21	37	889.11	22	879.68	890.00	15	558	2.69%
2022/03/18	15	881.73	11	882.55	882.00	4	561	0.71%
2022/03/17	22	908.14	33	913.76	902.00	-11	562	-1.96%
2022/03/16	29	876.21	35	873.63	870.00	-6	556	-1.08%
2022/03/15	12	842.25	17	850.35	837.00	-5	549	-0.91%
2022/03/14	23	904.39	11	898.45	898.00	12	545	2.20%
2022/03/11	67	884.87	14	892.86	868.00	53	539	9.82%
2022/03/10	45.4	933.12	6	932.33	940.00	39.4	528	7.45%
2022/03/09	8	909.25	45	920.51	908.00	-37	524	-7.05%
2022/03/08	9	890.78	24	889.71	891.00	-15	521	-2.88%
2022/03/07	25	908.12	45	908.09	905.00	-20	518	-3.86%
2022/03/04	17	942.71	4.2	947.05	945.00	12.8	525	2.43%
2022/03/03	15	995.67	2	991.00	990.00	13	515	2.52%
2022/03/02	21	992.19	24	989.67	992.00	-3	509	-0.59%
2022/03/01	20	1022.10	6	988.50	1030.00	14	496	2.82%
2022/02/25	15	1010.07	27	995.00	983.00	-12	481	-2.49%
2022/02/24	46	997.28	55	996.93	1005.00	-9	474	-1.90%
2022/02/23	34	1002.35	45	1003.96	1005.00	-11	465	-2.37%
2022/02/22	37	1022.03	27.4	1034.09	1005.00	9.6	460	2.09%
2022/02/21	2	1122.50	10	1126.00	1115.00	-8	450	-1.78%
2022/02/18	2	1130.00	1	1125.00	1125.00	1	459	0.22%
2022/02/17	18	1144.17	5	1139.00	1155.00	13	465	2.80%
2022/02/16	2	1135.00	15	1132.00	1115.00	-13	466	-2.79%
2022/02/15	35	1136.29	0	0.00	1145.00	35	472	7.40%
2022/02/14	21	1112.14	0	0.00	1110.00	21	474	4.43%
2022/02/11	48	1157.92	0	0.00	1150.00	48	475	10.10%
2022/02/10	20	1121.75	7	1125.71	1180.00	13	479	2.71%
2022/02/09	38	1085.26	13	1085.77	1095.00	25	476	5.25%
2022/02/08	23	1098.91	22	1139.09	1080.00	1	472	0.21%
2022/02/07	141	1095.39	59	1094.92	1110.00	82	472	17.35%	大買/
2022/01/26	125	1117.96	19	1151.05	1115.00	106	466	22.72%	大買/鉅額交易
2022/01/25	33	1196.06	72	1197.29	1165.00	-39	425	-9.16%
2022/01/24	6	1290.83	45	1299.89	1290.00	-39	421	-9.25%
2022/01/21	6	1456.67	61	1471.72	1430.00	-55	421	-13.04%
2022/01/20	23	1505.22	18	1503.89	1500.00	5	417	1.20%
2022/01/19	4	1523.75	26	1554.42	1505.00	-22	418	-5.26%
2022/01/18	1	1595.00	17	1594.12	1585.00	-16	416	-3.84%
2022/01/17	23	1595.44	18	1590.00	1585.00	5	421	1.19%
2022/01/14	27	1605.37	3	1601.67	1615.00	24	431	5.56%
2022/01/13	7.9	1617.23	11	1608.64	1610.00	-3.1	435	-0.72%
2022/01/12	20.2	1626.08	1	1615.00	1610.00	19.2	439	4.36%
2022/01/11	7	1631.43	31	1644.36	1600.00	-24	441	-5.43%
2022/01/10	42	1734.17	30	1715.83	1720.00	12	441	2.72%
2022/01/07	71.3	1653.39	2	1640.00	1675.00	69.3	446	15.51%
2022/01/06	6	1604.17	18	1600.56	1580.00	-12	447	-2.68%
2022/01/05	8	1649.38	3	1640.00	1655.00	5	447	1.12%
2022/01/04	0	0.00	9	1637.22	1635.00	-9	457	-1.97%
2022/01/03	4	1661.25	25	1653.80	1660.00	-21	467	-4.50%
2021/12/30	10	1630.50	12	1642.50	1625.00	-2	472	-0.42%
2021/12/29	6	1673.33	10	1665.00	1665.00	-4	480	-0.83%
2021/12/28	16	1682.81	7	1680.71	1675.00	9	495	1.82%
2021/12/27	7	1664.29	0	0.00	1670.00	7	501	1.40%
2021/12/24	1	1655.00	11	1657.73	1655.00	-10	514	-1.94%
2021/12/23	2	1650.00	22	1645.46	1650.00	-20	529	-3.77%
2021/12/22	3	1646.67	8	1644.38	1645.00	-5	548	-0.91%
2021/12/21	8.4	1639.40	19	1634.74	1640.00	-10.6	571	-1.86%
2021/12/20	1	1640.00	1	1630.00	1630.00	0	583	0.00%
2021/12/17	139	1595.18	37	1595.68	1595.00	102	588	17.34%	大買/鉅額交易
2021/12/16	14	1624.29	17	1604.41	1605.00	-3	580	-0.52%
2021/12/15	26	1590.58	38	1591.05	1590.00	-12	589	-2.04%
2021/12/14	4	1603.75	44	1592.73	1590.00	-40	609	-6.56%
2021/12/13	14	1662.86	46	1632.72	1620.00	-32	614	-5.21%
2021/12/10	0	0.00	23.7	1624.43	1620.00	-23.7	619	-3.82%
2021/12/09	5	1649.00	12	1647.08	1655.00	-7	629	-1.11%
2021/12/08	12	1663.75	14.8	1656.77	1660.00	-2.8	653	-0.42%
2021/12/07	27.6	1599.02	13	1611.92	1605.00	14.6	662	2.20%
2021/12/06	21	1637.14	8	1625.63	1625.00	13	669	1.94%
2021/12/03	1	1630.00	20	1633.25	1630.00	-19	688	-2.76%
2021/12/02	25	1633.20	12	1635.00	1630.00	13	697	1.86%
2021/12/01	9	1680.00	45	1679.56	1670.00	-36	695	-5.18%
2021/11/30	16	1723.44	26	1772.31	1780.00	-10	694	-1.44%
2021/11/29	13	1687.31	20	1671.25	1660.00	-7	683	-1.02%
2021/11/26	5	1625.00	7.8	1617.44	1630.00	-2.8	695	-0.41%
2021/11/25	7	1646.43	6	1644.17	1655.00	1	755	0.13%
2021/11/24	0	0.00	5	1632.00	1635.00	-5	764	-0.65%
2021/11/23	41	1620.00	2	1627.50	1625.00	39	769	5.07%
2021/11/22	1	1640.00	35	1649.43	1640.00	-34	775	-4.39%
2021/11/19	6	1699.17	29	1690.69	1700.00	-23	780	-2.95%
2021/11/18	6	1680.00	91	1679.73	1665.00	-85	784	-10.84%
2021/11/17	23	1711.30	23	1720.65	1750.00	0	786	0.00%
2021/11/16	27	1642.04	65	1630.08	1660.00	-38	784	-4.84%
2021/11/15	9	1623.33	145	1613.17	1600.00	-136	783	-17.35%	大賣/鉅額交易
2021/11/12	11	1676.82	87	1648.39	1630.00	-76	786	-9.67%
2021/11/11	1	1695.00	24	1720.63	1695.00	-23	785	-2.93%
2021/11/10	1	1725.00	18	1729.72	1725.00	-17	786	-2.16%
2021/11/09	11	1703.64	13	1708.46	1735.00	-2	787	-0.25%
2021/11/08	18	1651.94	11	1663.18	1680.00	7	786	0.89%
2021/11/05	25	1674.00	15	1666.00	1675.00	10	788	1.27%
2021/11/04	19	1678.16	54.4	1678.42	1620.00	-35.4	791	-4.47%
2021/11/03	3	1665.00	29	1710.00	1660.00	-26	794	-3.27%
2021/11/02	61	1789.59	44	1777.39	1780.00	17	787	2.16%
2021/11/01	3	1785.00	73	1766.92	1770.00	-70	788	-8.88%
2021/10/29	7	1767.86	49	1766.02	1790.00	-42	794	-5.29%
2021/10/28	1.6	1718.13	35	1706.29	1685.00	-33.4	793	-4.21%
2021/10/27	7	1727.14	23	1693.70	1700.00	-16	796	-2.01%
2021/10/26	23	1692.17	61	1706.23	1730.00	-38	802	-4.74%
2021/10/25	10	1734.00	39.2	1736.38	1685.00	-29.2	807	-3.61%
2021/10/22	36	1863.61	45.1	1819.16	1790.00	-9.1	807	-1.13%
2021/10/21	9	1768.33	49	1756.53	1780.00	-40	800	-5.00%
2021/10/20	22	1754.55	24	1751.25	1750.00	-2	792	-0.25%
2021/10/19	8	1708.75	32	1707.03	1710.00	-24	786	-3.05%
2021/10/18	8	1708.13	50	1698.20	1690.00	-42	787	-5.33%
2021/10/15	16	1692.50	40	1682.63	1700.00	-24	785	-3.05%
2021/10/14	31	1587.26	9	1591.11	1620.00	22	772	2.85%
2021/10/13	17	1479.71	17	1473.53	1475.00	0	769	0.00%
2021/10/12	16.4	1461.69	19	1486.58	1460.00	-2.6	770	-0.34%
2021/10/08	16	1557.81	56	1562.32	1555.00	-40	768	-5.21%
2021/10/07	12	1512.92	59	1527.37	1530.00	-47	763	-6.16%
2021/10/06	28	1467.50	54	1475.28	1460.00	-26	765	-3.39%
2021/10/05	23	1511.09	148	1495.85	1500.00	-125	768	-16.27%	大賣/鉅額交易
2021/10/04	19	1587.37	26	1570.19	1570.00	-7	765	-0.91%
2021/10/01	7	1645.00	49	1607.04	1575.00	-42	773	-5.43%
2021/09/30	2	1625.00	68	1607.35	1620.00	-66	782	-8.43%
2021/09/29	19	1600.79	79	1596.33	1580.00	-60	781	-7.67%
2021/09/28	17	1654.12	124	1657.70	1635.00	-107	777	-13.77%	大賣/鉅額交易
2021/09/27	22	1842.27	10	1860.00	1765.00	12	763	1.57%
2021/09/24	32	1980.00	14	1989.29	1960.00	18	752	2.39%
2021/09/23	22	2042.96	6	2050.83	2045.00	16	752	2.13%
2021/09/22	17	2064.71	32	2059.22	2100.00	-15	752	-1.99%
2021/09/17	20	2052.25	111	2042.70	2025.00	-91	750	-12.12%	大賣/
2021/09/16	30	2096.50	3	2101.67	2100.00	27	743	3.63%
2021/09/15	21	2070.00	5	2066.00	2085.00	16	743	2.15%
2021/09/14	12	1994.17	64.3	1992.78	2010.00	-52.3	740	-7.06%
2021/09/13	18	1931.94	19	1918.42	1995.00	-1	739	-0.14%
2021/09/10	28	1841.61	15	1834.67	1845.00	13	726	1.79%
2021/09/09	12	1777.08	41	1791.34	1750.00	-29	721	-4.02%
2021/09/08	51	1799.22	23.2	1783.71	1800.00	27.8	714	3.89%
2021/09/07	22	1685.46	13	1703.85	1730.00	9	699	1.29%
2021/09/06	30	1602.83	12	1600.83	1615.00	18	690	2.61%
2021/09/03	14	1611.43	14	1592.86	1580.00	0	692	0.00%
2021/09/02	34	1582.65	30	1574.33	1560.00	4	690	0.58%
2021/09/01	36	1580.56	31.4	1610.96	1580.00	4.6	687	0.67%
2021/08/31	337	1738.92	452	1716.20	1715.00	-115	678	-16.94%	大買/大賣/鉅額交易
2021/08/30	28	1767.50	16	1777.19	1755.00	12	625	1.92%
2021/08/27	26	1724.42	5	1720.00	1745.00	21	616	3.40%
2021/08/26	26	1691.35	11	1686.82	1710.00	15	615	2.44%
2021/08/25	39	1680.26	18	1692.50	1715.00	21	616	3.41%
2021/08/24	34	1589.12	6	1600.00	1585.00	28	609	4.59%
2021/08/23	26	1614.62	12	1626.25	1600.00	14	604	2.32%
2021/08/20	37	1654.87	5	1648.00	1650.00	32	599	5.33%
2021/08/19	35.5	1643.59	8	1695.63	1635.00	27.5	599	4.59%
2021/08/18	36.8	1700.90	20	1685.25	1720.00	16.8	595	2.82%
2021/08/17	36	1750.00	8	1762.50	1705.00	28	593	4.72%
2021/08/16	22	1762.05	17	1766.47	1775.00	5	592	0.84%
2021/08/13	16	1823.13	1	1880.00	1775.00	15	597	2.51%
2021/08/12	21	1881.91	22	1894.32	1870.00	-1	602	-0.17%
2021/08/11	1	1895.00	3	1925.00	1890.00	-2	607	-0.33%
2021/08/10	11	1941.82	10.6	1961.15	1920.00	0.4	612	0.06%
2021/08/09	13	1930.77	3	1913.33	1960.00	10	610	1.64%
2021/08/06	34	1890.59	2	1870.00	1890.00	32	609	5.25%
2021/08/05	30	1890.67	4	1897.50	1890.00	26	609	4.26%
2021/08/04	43	1863.49	8	1845.63	1845.00	35	603	5.80%
2021/08/03	52	1718.94	8	1741.88	1765.00	44	586	7.50%
2021/08/02	14	1595.71	15	1614.00	1640.00	-1	573	-0.17%
2021/07/30	64	1597.58	3	1618.33	1560.00	61	567	10.74%
2021/07/29	44	1586.25	20	1602.25	1650.00	24	557	4.30%
2021/07/28	16	1535.00	0	0.00	1550.00	16	545	2.93%
2021/07/27	17	1483.82	37	1492.57	1500.00	-20	539	-3.71%
2021/07/26	20	1552.75	10	1543.00	1535.00	10	532	1.88%
2021/07/23	5	1589.00	7	1601.43	1565.00	-2	533	-0.37%
2021/07/22	8	1580.00	5	1568.00	1575.00	3	531	0.56%
2021/07/21	3	1558.33	6	1559.17	1540.00	-3	526	-0.57%
2021/07/20	36	1565.97	4.2	1579.76	1595.00	31.8	522	6.09%
2021/07/19	43	1573.84	3	1555.00	1550.00	40	519	7.70%
2021/07/16	1	1600.00	30	1598.17	1580.00	-29	510	-5.68%
2021/07/15	7	1619.29	3	1608.33	1635.00	4	502	0.80%
2021/07/14	1	1620.00	1	1625.00	1620.00	0	495	0.00%
2021/07/13	2	1620.00	2	1620.00	1610.00	0	488	0.00%
2021/07/12	0	0.00	8	1654.38	1590.00	-8	477	-1.67%
2021/07/08	2	1660.00	2	1662.50	1635.00	0	453	0.00%
2021/07/07	20	1631.00	11	1639.55	1655.00	9	440	2.04%
2021/07/06	6	1610.00	4	1563.75	1615.00	2	415	0.48%
2021/07/05	33	1472.27	5	1461.00	1470.00	28	399	7.00%
2021/07/02	7	1953.57	2	2030.00	2005.00	5	385	1.30%
2021/07/01	1	1900.00	3	1895.00	1900.00	-2	376	-0.53%
2021/06/30	8	1921.88	5	1892.00	1885.00	3	370	0.81%
2021/06/29	6	1793.33	1	1800.00	1800.00	5	363	1.38%
2021/06/28	5	1792.00	25	1759.80	1780.00	-20	358	-5.58%
2021/06/25	7	1872.86	11	1864.55	1870.00	-4	347	-1.15%
2021/06/24	1	1725.00	2	1780.00	1780.00	-1	332	-0.30%
2021/06/23	3	1595.00	1	1635.00	1635.00	2	323	0.62%
2021/06/22	7	1632.14	8	1636.25	1580.00	-1	318	-0.31%
2021/06/21	5	1573.00	8	1597.50	1645.00	-3	310	-0.97%
2021/06/18	5	1554.00	6	1547.50	1520.00	-1	297	-0.34%
2021/06/17	5	1473.00	3	1488.33	1465.00	2	287	0.70%
2021/06/16	8	1413.13	4	1405.00	1420.00	4	283	1.41%
2021/06/15	12	1400.00	6	1375.00	1400.00	6	278	2.15%
2021/06/11	4	1342.50	5	1350.00	1350.00	-1	275	-0.36%
2021/06/10	0	0.00	111	1320.99	1315.00	-111	270	-41.07%	大賣/鉅額交易
2021/06/09	5	1351.00	0	0.00	1320.00	5	266	1.88%
2021/06/08	4	1343.75	14	1337.14	1325.00	-10	263	-3.80%
2021/06/07	2	1412.50	3	1401.67	1405.00	-1	256	-0.39%
2021/06/04	0	0.00	10	1346.00	1340.00	-10	249	-4.00%
2021/06/03	0	0.00	4	1351.25	1365.00	-4	249	-1.61%
2021/06/02	11	1329.55	12	1339.17	1345.00	-1	244	-0.41%
2021/06/01	3	1236.67	4	1250.00	1280.00	-1	237	-0.42%
2021/05/31	1	1240.00	3	1245.00	1240.00	-2	234	-0.85%
2021/05/28	2	1240.00	6	1238.33	1250.00	-4	233	-1.72%
2021/05/27	4	1185.00	0	0.00	1170.00	4	230	1.73%
2021/05/26	11	1192.27	5	1182.00	1200.00	6	228	2.62%
2021/05/25	5	1205.00	8	1178.13	1195.00	-3	232	-1.29%
2021/05/24	10	1188.50	3	1200.00	1220.00	7	232	3.01%
2021/05/21	15	1178.00	5	1162.00	1160.00	10	230	4.33%
2021/05/20	23	1234.13	2	1240.00	1215.00	21	220	9.52%
2021/05/19	16	1292.50	5	1294.00	1250.00	11	212	5.17%
2021/05/18	7	1237.14	2	1232.50	1295.00	5	205	2.44%
2021/05/17	10.5	1148.10	1	1165.00	1180.00	9.5	195	4.85%
2021/05/14	15	1072.67	11	1071.82	1075.00	4	192	2.08%
2021/05/13	10	1066.00	10	1069.00	1090.00	0	184	0.00%
2021/05/12	3	999.00	2	1015.00	991.00	1	180	0.55%
2021/05/11	1	993.00	3	987.67	986.00	-2	178	-1.12%
2021/05/10	7	1013.57	0	0.00	1020.00	7	178	3.93%
2021/05/07	0	0.00	3	1016.67	1015.00	-3	180	-1.66%
2021/05/06	7	1027.14	5	1023.40	1025.00	2	183	1.09%
2021/05/05	1	992.00	14	991.29	997.00	-13	183	-7.09%
2021/05/04	4	990.75	7	990.43	997.00	-3	186	-1.61%
2021/05/03	5	1011.00	2	999.50	1000.00	3	187	1.60%
2021/04/29	6	1015.00	12	1029.67	1030.00	-6	194	-3.08%
2021/04/28	0	0.00	18	979.89	971.00	-18	196	-9.18%
2021/04/27	1	1005.00	14	993.64	980.00	-13	203	-6.40%
2021/04/26	5	1036.00	5	1037.00	1000.00	0	210	0.00%
2021/04/23	7	1042.14	3	1070.00	1100.00	4	213	1.87%
2021/04/22	0	0.00	20	1004.25	1000.00	-20	214	-9.31%
2021/04/21	0	0.00	5	999.40	998.00	-5	218	-2.29%
2021/04/20	1	1000.00	6	1001.67	1000.00	-5	229	-2.18%
2021/04/19	4	1005.00	0	0.00	1000.00	4	233	1.71%
2021/04/16	1	999.00	2	998.00	999.00	-1	234	-0.43%
2021/04/15	1	1000.00	5	999.60	1000.00	-4	238	-1.68%
2021/04/14	3	1003.33	3	995.00	1000.00	0	244	0.00%
2021/04/13	5	996.80	1	993.00	993.00	4	252	1.58%
2021/04/12	1	992.00	1	988.00	992.00	0	252	0.00%
2021/04/09	1	990.00	4	986.53	988.00	-3	254	-1.18%
2021/04/08	1	988.00	7	988.57	988.00	-6	254	-2.35%
2021/04/07	5	982.40	2	976.50	982.00	3	254	1.18%
2021/04/06	1	960.00	7	960.29	960.00	-6	258	-2.32%
2021/04/01	3	972.33	5	963.60	958.00	-2	261	-0.76%
2021/03/31	2	983.00	15	986.80	990.00	-13	261	-4.97%
2021/03/30	5	957.60	3	959.33	958.00	2	260	0.77%
2021/03/29	8	960.63	9	953.22	933.00	-1	271	-0.37%
2021/03/26	0	0.00	7	949.57	953.00	-7	277	-2.52%
2021/03/25	2	944.50	10	942.40	953.00	-8	281	-2.84%
2021/03/24	10	929.90	4	931.25	930.00	6	287	2.09%
2021/03/23	0	0.00	1	885.00	883.00	-1	290	-0.34%
2021/03/22	0	0.00	1	887.00	885.00	-1	296	-0.34%
2021/03/19	6	908.17	5	881.60	912.00	1	303	0.33%
2021/03/18	13	912.92	4	907.25	895.00	9	310	2.90%
2021/03/17	1	906.00	5	910.00	906.00	-4	314	-1.27%
2021/03/16	5	900.00	6	895.50	896.00	-1	316	-0.32%
2021/03/15	2	860.00	2	869.00	872.00	0	316	0.00%
2021/03/12	9	869.11	3	869.00	867.00	6	318	1.88%
2021/03/11	6	889.17	13	895.08	903.00	-7	317	-2.21%
2021/03/10	5	846.20	6	846.17	845.00	-1	314	-0.32%
2021/03/09	0	0.00	3	840.00	860.00	-3	315	-0.95%
2021/03/08	1	868.00	0	0.00	868.00	1	315	0.32%
2021/03/05	7	876.43	4	866.50	878.00	3	317	0.94%
2021/03/04	4	904.00	4	892.25	907.00	0	321	0.00%
2021/03/03	1	913.00	5	907.20	913.00	-4	332	-1.20%
2021/03/02	19	915.16	5.4	909.30	900.00	13.6	334	4.07%
2021/02/26	17	955.18	3	963.00	967.00	14	337	4.15%
2021/02/25	31	996.10	36	995.86	998.00	-5	344	-1.45%
2021/02/24	16	985.13	0	0.00	961.00	16	350	4.57%
2021/02/23	16	921.94	0	0.00	961.00	16	345	4.63%
2021/02/22	3	873.33	4	872.50	874.00	-1	351	-0.28%
2021/02/19	8	855.63	1	860.00	856.00	7	354	1.97%
2021/02/18	3	840.67	6	850.17	865.00	-3	354	-0.85%
2021/02/17	15.5	833.94	36	821.22	821.00	-20.5	353	-5.80%
2021/02/05	10	823.50	0	0.00	823.00	10	354	2.82%
2021/02/04	2	816.00	1	815.00	816.00	1	356	0.28%
2021/02/03	1	834.00	3	827.00	830.00	-2	364	-0.55%
2021/02/02	0	0.00	6	818.67	817.00	-6	372	-1.61%
2021/02/01	1	802.00	2	811.00	802.00	-1	373	-0.27%
2021/01/29	5	800.40	1	800.00	788.00	4	372	1.07%
2021/01/28	2	799.00	0	0.00	796.00	2	370	0.54%
2021/01/27	0	0.00	6	818.67	825.00	-6	369	-1.63%
2021/01/26	2	808.00	15	817.53	810.00	-13	369	-3.52%
2021/01/25	1	815.00	5.8	825.08	815.00	-4.8	366	-1.30%
2021/01/22	5	851.80	13	849.23	837.00	-8	366	-2.18%
2021/01/21	3	823.33	12	817.92	824.00	-9	359	-2.50%
2021/01/20	18	799.89	15	799.73	796.00	3	356	0.84%
2021/01/19	15	804.60	1	800.00	800.00	14	350	4.00%
2021/01/18	25	765.80	9	795.22	760.00	16	342	4.67%
2021/01/15	7	773.29	1	770.00	778.00	6	335	1.79%
2021/01/14	15	758.47	47	753.70	754.00	-32	334	-9.57%
2021/01/13	0	0.00	14	740.14	749.00	-14	336	-4.16%
2021/01/12	0	0.00	4	693.50	699.00	-4	329	-1.22%
2021/01/11	1	681.00	1	680.00	681.00	0	327	0.00%
2021/01/08	1	681.00	22	679.50	680.00	-21	331	-6.34%
2021/01/07	4	677.25	25	678.68	675.00	-21	335	-6.26%
2021/01/06	4	667.75	26	662.35	678.00	-22	331	-6.64%
2021/01/05	2	649.50	12	647.33	648.00	-10	324	-3.08%
2021/01/04	1	645.00	6	642.67	645.00	-5	329	-1.52%
2020/12/30	3	640.67	13	641.15	638.00	-10	338	-2.96%
2020/12/29	0	0.00	3	647.67	641.00	-3	340	-0.88%
2020/12/28	0	0.00	8	635.38	637.00	-8	339	-2.36%
2020/12/25	0	0.00	5	623.80	619.00	-5	337	-1.48%
2020/12/24	9	632.67	4	633.00	634.00	5	339	1.47%
2020/12/23	7	635.00	13	629.54	630.00	-6	339	-1.77%
2020/12/22	1	613.00	4	618.25	618.00	-3	329	-0.91%
2020/12/21	1	613.00	13	612.69	617.00	-12	326	-3.67%
2020/12/18	2	616.00	8	615.50	616.00	-6	322	-1.86%
2020/12/17	1	604.00	9	610.00	611.00	-8	316	-2.53%
2020/12/16	4	603.00	9	600.12	604.00	-5	314	-1.60%
2020/12/15	24	598.58	17	596.59	600.00	7	316	2.21%
2020/12/14	2	586.00	9	585.78	583.00	-7	314	-2.23%
2020/12/11	6	614.00	0	0.00	604.00	6	312	1.92%
2020/12/10	1	609.00	11	607.36	606.00	-10	308	-3.24%
2020/12/09	0	0.00	22	611.32	615.00	-22	306	-7.17%
2020/12/08	0	0.00	8	610.75	608.00	-8	306	-2.61%
2020/12/07	0	0.00	2	618.00	618.00	-2	305	-0.65%
2020/12/04	2	623.00	6	619.67	619.00	-4	307	-1.30%
2020/12/03	0	0.00	6	616.50	615.00	-6	310	-1.93%
2020/12/02	0	0.00	1	621.00	624.00	-1	313	-0.32%
2020/12/01	1	625.00	10	624.40	621.00	-9	321	-2.80%
2020/11/30	12	620.17	18	629.67	620.00	-6	325	-1.84%
2020/11/27	13	646.92	16	653.38	656.00	-3	323	-0.93%
2020/11/26	2	619.00	0	0.00	625.00	2	329	0.61%
2020/11/25	0	0.00	8	609.00	608.00	-8	335	-2.39%
2020/11/24	1	609.00	19	611.89	607.00	-18	335	-5.37%
2020/11/23	1.2	642.14	9	642.89	639.00	-7.8	333	-2.34%
2020/11/20	157	675.01	6	675.00	676.00	151	335	45.00%	大買/鉅額交易
2020/11/19	0	0.00	32	680.13	684.00	-32	349	-9.17%
2020/11/18	0	0.00	43	646.67	648.00	-43	343	-12.50%
2020/11/17	13	643.54	3	641.00	644.00	10	353	2.83%
2020/11/16	9	632.00	0	0.00	633.00	9	373	2.41%
2020/11/13	4	615.00	2	617.00	619.00	2	387	0.52%
2020/11/12	3	634.33	1	627.00	627.00	2	388	0.52%
2020/11/11	0	0.00	16	630.69	628.00	-16	386	-4.14%
2020/11/10	2	671.00	13	660.00	660.00	-11	378	-2.90%
2020/11/09	3	694.00	43	692.14	694.00	-40	369	-10.81%
2020/11/05	0	0.00	7	681.00	680.00	-7	372	-1.88%
2020/11/04	10	684.60	0	0.00	685.00	10	377	2.65%
2020/11/03	1	687.00	5	688.00	687.00	-4	377	-1.06%
2020/11/02	0	0.00	5	690.00	693.00	-5	377	-1.32%
2020/10/30	3	686.33	2	683.50	684.00	1	379	0.26%
2020/10/29	0.3	699.00	12	692.75	696.00	-11.8	379	-3.09%
2020/10/27	4	690.50	2	685.00	692.00	2	390	0.51%
2020/10/26	2	688.50	2	688.50	688.00	0	389	0.00%
2020/10/23	5	677.80	0	0.00	676.00	5	389	1.28%
2020/10/22	18	675.22	6	677.17	675.00	12	394	3.05%
2020/10/21	46	701.09	1	687.00	687.00	45	395	11.38%
2020/10/20	0	0.00	9	681.11	690.00	-9	392	-2.29%
2020/10/19	10	665.40	1	661.00	661.00	9	390	2.31%
2020/10/16	0	0.00	1	666.00	666.00	-1	387	-0.26%
2020/10/15	1	680.00	11	681.36	679.00	-10	389	-2.57%
2020/10/14	0	0.00	1	699.00	699.00	-1	391	-0.26%
2020/10/13	0	0.00	13	701.85	702.00	-13	399	-3.25%
2020/10/08	14	725.64	0	0.00	725.00	14	403	3.47%
2020/10/07	19	724.95	0	0.00	725.00	19	405	4.69%
2020/10/06	8	685.38	1	681.00	681.00	7	396	1.76%
2020/10/05	18	683.94	0	0.00	683.00	18	396	4.54%
2020/09/30	1	703.00	1	703.00	703.00	0	396	0.00%
2020/09/29	1	715.00	0	0.00	715.00	1	403	0.25%
2020/09/25	0	0.00	4	680.25	675.00	-4	409	-0.98%
2020/09/24	45	697.29	11	689.36	693.00	34	409	8.31%
2020/09/23	0	0.00	23	714.13	698.00	-23	411	-5.59%
2020/09/22	0	0.00	21	720.76	710.00	-21	417	-5.03%
2020/09/18	35	719.60	26	720.88	721.00	9	420	2.14%
2020/09/17	9	717.00	7	722.14	711.00	2	415	0.48%
2020/09/16	41	703.00	7	714.71	720.00	34	413	8.22%
2020/09/15	1	683.00	6	684.00	683.00	-5	415	-1.20%
2020/09/14	0	0.00	1	679.00	683.00	-1	421	-0.24%
2020/09/11	1	678.00	4	679.75	680.00	-3	428	-0.70%
2020/09/10	5	678.60	7	678.14	680.00	-2	436	-0.46%
2020/09/09	23	690.78	1	695.00	691.00	22	437	5.02%
2020/09/08	0	0.00	1	705.00	705.00	-1	439	-0.23%
2020/09/07	1	701.00	1	701.00	701.00	0	441	0.00%
2020/09/04	11	740.64	6	725.83	716.00	5	441	1.13%
2020/09/03	6	766.00	0	0.00	763.00	6	438	1.37%
2020/09/01	10	738.00	2	732.50	748.00	8	438	1.83%
2020/08/31	9	731.22	5.1	728.93	729.00	3.9	422	0.93%
2020/08/28	9	726.78	3	726.00	725.00	6	416	1.44%
2020/08/27	2	727.50	20	724.90	725.00	-18	415	-4.34%
2020/08/26	1	720.00	24	718.25	720.00	-23	408	-5.63%
2020/08/25	2	706.50	2	718.00	718.00	0	398	0.00%
2020/08/24	3	684.00	3	685.00	682.00	0	390	0.00%
2020/08/21	4	687.00	5	689.60	679.00	-1	386	-0.26%
2020/08/20	4	665.50	14	682.21	675.00	-10	375	-2.66%
2020/08/19	3	675.00	1	675.00	675.00	2	354	0.56%
2020/08/18	1	611.00	6	613.33	620.00	-5	339	-1.47%
2020/08/17	2	608.50	0	0.00	607.00	2	341	0.58%
2020/08/14	6	614.33	4	612.50	615.00	2	349	0.57%
2020/08/13	1	608.00	0	0.00	608.00	1	360	0.28%
2020/08/12	14	597.07	0	0.00	605.00	14	360	3.89%
2020/08/11	7	610.57	3	608.33	609.00	4	356	1.12%
2020/08/10	2	612.00	0	0.00	612.00	2	359	0.56%
2020/08/07	4	639.00	0	0.00	637.00	4	364	1.10%
2020/08/06	1	648.00	0	0.00	649.00	1	375	0.27%
2020/08/05	2	644.00	0	0.00	645.00	2	380	0.53%
2020/08/04	14	645.43	0	0.00	639.00	14	387	3.61%
2020/08/03	3	666.00	0	0.00	650.00	3	394	0.76%
2020/07/29	0	0.00	1	654.00	643.00	-1	400	-0.25%
2020/07/28	0	0.00	1	645.00	653.00	-1	400	-0.25%
2020/07/24	2	668.00	0	0.00	668.00	2	395	0.51%
2020/07/22	6	689.33	0	0.00	683.00	6	394	1.52%
2020/07/21	2	699.00	0	0.00	693.00	2	395	0.51%
2020/07/20	4	678.50	0	0.00	693.00	4	390	1.02%
2020/07/17	7	700.29	0	0.00	699.00	7	387	1.81%
2020/07/16	3	752.33	0	0.00	750.00	3	381	0.79%
2020/07/14	1	748.00	0	0.00	752.00	1	377	0.27%
2020/07/09	1	790.00	0	0.00	790.00	1	386	0.26%
2020/07/07	1	788.00	0	0.00	794.00	1	380	0.26%
2020/07/01	7	733.43	0	0.00	740.00	7	381	1.84%
2020/06/29	4	720.25	0	0.00	723.00	4	388	1.03%
2020/06/24	18	723.06	0	0.00	725.00	18	384	4.68%
2020/06/23	13	718.85	4	716.50	720.00	9	385	2.34%
2020/06/22	28.1	719.67	5	715.80	710.00	23.1	381	6.06%
2020/06/19	3	700.00	25	707.00	710.00	-22	374	-5.88%
2020/06/18	12	683.42	2	688.00	684.00	10	368	2.71%
2020/06/17	10	690.50	57	658.63	693.00	-47	360	-13.03%
2020/06/16	2	646.00	0	0.00	646.00	2	354	0.56%
2020/06/15	2	635.50	0	0.00	626.00	2	352	0.57%
2020/06/12	16	648.25	3	645.00	650.00	13	351	3.69%
2020/06/11	5	642.00	0	0.00	629.00	5	348	1.44%
2020/06/10	1	650.00	0	0.00	646.00	1	347	0.29%
2020/06/09	1	600.00	8	602.50	628.00	-7	343	-2.04%
2020/06/08	1	577.00	0	0.00	580.00	1	338	0.30%
2020/06/05	0	0.00	1	577.00	577.00	-1	339	-0.29%
2020/06/04	1	579.00	1	577.00	579.00	0	340	0.00%
2020/06/03	69	573.96	0	0.00	580.00	69	338	20.40%
2020/06/02	4	578.50	0	0.00	566.00	4	335	1.19%
2020/06/01	7	586.14	0	0.00	585.00	7	330	2.12%
2020/05/29	22	571.91	3	567.00	570.00	19	326	5.82%
2020/05/28	0	0.00	25	551.00	548.00	-25	318	-7.85%
2020/05/27	0	0.00	3	559.33	564.00	-3	320	-0.94%
2020/05/26	2	560.50	4	563.75	555.00	-2	318	-0.63%
2020/05/21	1	549.00	1	548.00	548.00	0	314	0.00%
2020/05/20	143	518.84	0	0.00	526.00	143	308	46.30%	大買/鉅額交易
2020/05/19	1	489.00	2	493.75	496.00	-1	300	-0.33%
2020/05/15	3	489.50	0	0.00	489.50	3	308	0.97%
2020/05/14	8	490.88	0	0.00	482.00	8	310	2.58%
2020/05/13	0	0.00	2	523.50	499.50	-2	304	-0.66%
2020/05/12	1	543.00	0	0.00	543.00	1	292	0.34%
2020/05/11	5	568.00	0	0.00	553.00	5	285	1.75%
2020/05/08	10	585.20	16	582.38	579.00	-6	275	-2.18%
2020/05/07	5	534.00	0	0.00	544.00	5	265	1.88%
2020/05/06	74	489.46	10	485.90	495.00	64	255	25.02%
2020/05/05	1	473.00	0	0.00	471.00	1	247	0.40%
2020/05/04	2	477.00	0	0.00	476.00	2	246	0.81%
2020/04/29	3	472.50	0	0.00	473.00	3	243	1.23%
2020/04/27	0	0.00	28	474.82	474.50	-28	242	-11.54%
2020/04/24	0	0.00	6	477.58	477.00	-6	239	-2.50%
2020/04/23	1	470.00	0	0.00	471.00	1	235	0.42%
2020/04/22	6	474.67	3	474.00	468.00	3	233	1.28%
2020/04/21	2	461.50	13	460.38	472.50	-11	227	-4.83%
2020/04/20	0	0.00	2	459.25	452.00	-2	223	-0.89%
2020/04/17	2	456.00	17	459.88	451.00	-15	222	-6.76%
2020/04/15	5	459.40	0	0.00	461.00	5	207	2.41%
2020/04/14	1	450.00	0	0.00	445.00	1	202	0.49%
2020/04/09	2	424.25	0	0.00	425.00	2	189	1.05%
2020/04/08	1	411.50	0	0.00	411.50	1	183	0.54%
2020/04/07	0	0.00	5	416.80	409.00	-5	181	-2.75%
2020/04/06	19	422.71	63	422.31	411.00	-44	177	-24.74%
2020/04/01	8	406.06	24	408.10	411.50	-16	165	-9.66%
2020/03/31	3	383.00	4	364.63	383.00	-1	153	-0.65%
2020/03/30	6	360.50	2	364.75	364.50	4	147	2.72%
2020/03/27	15	342.40	10	335.85	356.00	5	144	3.47%
2020/03/26	5	331.80	0	0.00	330.50	5	139	3.58%
2020/03/25	15	336.50	11	334.27	330.00	4	138	2.89%
2020/03/24	3	327.17	0	0.00	331.50	3	136	2.20%
2020/03/23	1	319.00	7	318.07	321.00	-6	133	-4.48%
2020/03/20	1	322.50	13	327.62	323.50	-12	132	-9.04%
2020/03/19	2	315.50	3	311.17	319.00	-1	128	-0.78%
2020/03/18	0	0.00	16	314.41	314.00	-16	125	-12.80%
2020/03/17	1	299.00	6	305.25	307.50	-5	121	-4.12%
2020/03/16	2	305.50	11	311.59	303.50	-9	119	-7.50%
2020/03/13	0	0.00	44	312.57	320.50	-44	115	-38.18%
2020/03/12	10	350.00	6	350.50	345.00	4	110	3.62%
2020/03/11	5	359.60	1	358.00	359.00	4	105	3.78%
2020/03/10	6	356.58	2	356.00	359.50	4	102	3.91%
2020/03/09	3	362.83	1	363.00	361.00	2	99	2.02%
2020/03/06	3	362.33	0	0.00	365.50	3	97	3.07%
2020/03/05	0	0.00	1	362.50	362.00	-1	95	-1.05%
2020/03/04	3	361.67	1	356.50	362.50	2	95	2.10%
2020/03/03	0	0.00	1	363.00	360.50	-1	93	-1.07%
2020/03/02	73	358.84	0	0.00	363.00	73	92	79.19%
2020/02/27	3	356.67	0	0.00	353.50	3	87	3.42%
2020/02/26	8	353.31	1	354.50	353.00	7	86	8.12%
2020/02/24	2	364.50	1	364.00	353.00	1	81	1.22%
2020/02/21	8	364.38	1	367.50	363.50	7	76	9.19%
2020/02/20	10	364.60	0	0.00	362.50	10	72	13.80%
2020/02/19	11	361.59	2	369.50	356.50	9	68	13.20%
2020/02/18	11	370.55	1	363.00	360.50	10	65	15.24%
2020/02/17	9	349.83	2	330.00	356.00	7	55	12.56%
2020/02/14	13	322.19	0	0.00	324.00	13	47	27.23%
2020/02/13	7	316.21	2	314.75	310.00	5	43	11.52%
2020/02/12	2	318.25	1	318.50	318.50	1	42	2.33%
2020/02/11	1	319.50	0	0.00	319.50	1	43	2.30%
2020/02/10	7	312.36	0	0.00	315.00	7	42	16.45%
2020/02/07	6	305.33	0	0.00	306.00	6	43	13.95%
2020/02/06	0	0.00	3	305.17	305.50	-3	44	-6.82%
2020/02/03	2	311.50	0	0.00	311.00	2	46	4.29%
2020/01/31	0	0.00	2	303.75	306.00	-2	44	-4.46%
2020/01/30	0	0.00	2	300.00	300.50	-2	42	-4.71%
2020/01/20	1	301.00	1	303.00	303.00	0	39	0.00%
2020/01/17	1	301.00	0	0.00	301.00	1	39	2.56%
2020/01/16	0	0.00	1	300.50	300.50	-1	38	-2.59%
2020/01/15	1	298.00	1	295.00	298.00	0	38	0.00%
2020/01/14	1	299.00	0	0.00	299.00	1	38	2.61%
2020/01/13	6	297.58	2	297.25	298.50	4	36	10.95%
2020/01/10	3	291.17	3	290.83	291.50	0	39	0.00%
2020/01/09	0	0.00	1	289.00	289.50	-1	39	-2.55%
2020/01/08	1	290.50	0	0.00	290.50	1	40	2.49%
2020/01/07	7	290.07	0	0.00	291.00	7	40	17.25%
2020/01/03	0	0.00	2	288.25	290.00	-2	40	-4.95%
2019/12/31	0	0.00	4	288.88	290.00	-4	40	-9.80%
2019/12/30	0	0.00	2	291.25	292.50	-2	40	-4.94%
2019/12/27	0	0.00	4	290.13	292.00	-4	40	-9.86%
2019/12/24	0	0.00	2	291.00	292.00	-2	41	-4.78%
2019/12/23	0	0.00	2	293.00	293.00	-2	42	-4.74%
2019/12/18	4	292.50	1	293.00	293.00	3	41	7.16%
2019/12/17	1	288.50	1	288.50	288.50	0	41	0.00%
2019/12/16	0	0.00	1	290.00	288.00	-1	41	-2.40%
2019/12/12	1	290.00	0	0.00	290.00	1	42	2.36%
2019/12/06	0	0.00	3	284.17	284.00	-3	43	-6.97%
2019/12/05	0	0.00	2	283.50	285.00	-2	43	-4.59%
2019/11/29	1	289.00	0	0.00	280.00	1	43	2.28%
2019/11/28	0	0.00	2	286.00	285.00	-2	43	-4.61%
2019/11/26	9	290.06	1	287.00	291.00	8	43	18.29%
2019/11/25	0	0.00	1	289.00	289.00	-1	43	-2.30%
2019/11/22	0	0.00	4	284.75	285.00	-4	43	-9.16%
2019/11/21	0	0.00	1	284.50	284.50	-1	43	-2.30%
2019/11/14	0	0.00	1	279.00	281.50	-1	42	-2.35%
2019/11/12	0	0.00	4	281.13	280.50	-4	43	-9.16%
2019/11/06	3	285.67	0	0.00	288.00	3	43	6.89%
2019/10/31	1	264.00	0	0.00	264.00	1	37	2.67%
2019/10/30	1	260.00	1	260.00	260.00	0	37	0.00%
2019/10/29	0	0.00	1	260.50	260.50	-1	37	-2.66%
2019/10/28	0	0.00	1	259.50	259.50	-1	38	-2.61%
2019/10/24	1	259.00	0	0.00	261.50	1	39	2.50%
2019/10/23	2	260.25	0	0.00	259.00	2	40	4.98%
2019/10/22	2	258.00	0	0.00	258.00	2	40	4.93%
2019/10/18	17	257.00	8.7	255.80	257.00	8.3	40	20.41%
2019/10/17	1	263.00	2	264.50	261.00	-1	36	-2.72%
2019/10/16	0	0.00	2	264.00	264.00	-2	36	-5.45%
2019/10/15	6	259.25	3	261.00	261.00	3	36	8.19%
2019/10/14	4	256.25	0	0.00	257.00	4	36	10.99%
2019/10/09	2	253.00	0	0.00	253.00	2	36	5.54%
2019/10/08	0	0.00	2	257.00	257.00	-2	35	-5.57%
2019/10/07	0	0.00	3	259.33	260.00	-3	36	-8.20%
2019/10/01	4	263.75	0	0.00	261.00	4	38	10.32%
2019/09/27	1	261.50	0	0.00	261.50	1	38	2.59%
2019/09/26	1	270.00	1	272.00	270.00	0	37	0.00%
2019/09/25	0	0.00	2	268.50	272.00	-2	37	-5.31%
2019/09/24	1	269.50	1.4	268.82	269.50	-0.4	37	-0.98%
2019/09/23	0	0.00	2	267.50	267.50	-2	38	-5.26%
2019/09/20	1	270.50	3	270.50	270.50	-2	39	-5.11%
2019/09/19	1	268.00	1	264.50	268.00	0	39	0.00%
2019/09/18	0	0.00	7	267.57	267.50	-7	39	-17.80%
2019/09/17	0	0.00	6	265.50	264.50	-6	38	-15.54%
2019/09/16	1	266.50	2.3	269.21	266.50	-1.3	40	-3.35%
2019/09/09	1	262.00	0	0.00	262.00	1	38	2.62%
2019/09/04	0	0.00	2	260.75	261.50	-2	38	-5.21%
2019/09/03	4	257.25	0	0.00	258.00	4	38	10.32%
2019/08/30	0	0.00	1	258.50	258.50	-1	39	-2.54%
2019/08/27	1	257.50	0	0.00	257.50	1	43	2.31%
2019/08/22	0	0.00	1	257.50	257.50	-1	46	-2.13%
2019/08/20	1	258.50	0	0.00	258.00	1	47	2.11%
2019/08/19	3	257.17	0	0.00	257.00	3	47	6.31%
2019/08/15	0	0.00	7	258.14	257.50	-7	47	-14.59%
2019/08/14	0	0.00	10	260.80	261.00	-10	47	-21.09%
2019/08/13	0	0.00	3	250.33	251.00	-3	47	-6.38%
2019/08/12	1	253.50	0	0.00	254.00	1	47	2.10%
2019/08/08	0	0.00	1	253.50	253.50	-1	47	-2.10%
2019/08/07	1	249.00	2	251.50	249.00	-1	47	-2.10%
2019/08/06	1	250.50	0	0.00	250.50	1	48	2.07%
2019/08/05	1	251.00	2	252.50	251.00	-1	48	-2.05%
2019/08/02	0	0.00	1	257.50	257.50	-1	48	-2.07%
2019/08/01	4	262.50	0	0.00	263.00	4	48	8.25%
2019/07/30	0	0.00	10	262.90	263.00	-10	49	-20.07%
2019/07/19	0	0.00	1	265.00	265.00	-1	56	-1.77%
2019/07/18	0	0.00	1	265.00	265.00	-1	56	-1.78%
2019/07/17	0	0.00	1	265.00	265.00	-1	56	-1.78%
2019/07/16	3	265.00	1	264.50	264.50	2	55	3.61%
2019/07/15	0	0.00	4.6	263.25	263.50	-4.6	54	-8.39%
2019/07/12	0	0.00	8	262.75	263.00	-8	55	-14.51%
2019/07/11	0	0.00	12	261.63	262.00	-12	55	-21.76%
2019/07/09	18	260.36	0	0.00	260.00	18	53	33.47%
2019/07/08	1	256.00	0	0.00	256.00	1	56	1.77%
2019/07/04	2	254.00	0	0.00	254.00	2	64	3.11%
2019/07/03	1	257.00	0	0.00	257.00	1	64	1.56%
2019/07/02	0	0.00	2	258.50	259.00	-2	64	-3.11%
2019/07/01	0	0.00	2	262.00	262.00	-2	64	-3.09%
2019/06/28	1	262.50	1	262.00	262.50	0	65	0.00%
2019/06/20	0	0.00	1	250.50	252.00	-1	63	-1.58%
2019/06/19	0	0.00	1	248.00	251.50	-1	64	-1.56%
2019/06/18	1	247.50	1	247.50	247.50	0	64	0.00%
2019/06/17	0	0.00	2	247.50	248.50	-2	64	-3.09%
2019/06/14	3	246.67	5	246.60	247.00	-2	67	-2.95%
2019/06/13	0	0.00	2	245.00	245.00	-2	69	-2.88%
2019/06/12	0	0.00	1	245.00	243.00	-1	69	-1.43%
2019/06/11	1	244.50	1	244.50	246.00	0	73	0.00%
2019/06/10	0	0.00	2	243.25	243.50	-2	74	-2.69%
2019/06/05	2	246.00	0	0.00	242.00	2	74	2.68%
2019/06/03	0	0.00	1	252.00	255.00	-1	74	-1.34%
2019/05/31	2	262.00	0	0.00	262.00	2	75	2.67%
2019/05/30	3	263.50	0	0.00	263.00	3	74	4.03%
2019/05/29	0	0.00	2	265.75	265.50	-2	77	-2.58%
2019/05/28	0	0.00	8	272.44	274.00	-8	78	-10.22%
2019/05/27	0	0.00	1	264.50	261.50	-1	78	-1.27%
2019/05/23	11	265.05	0	0.00	265.00	11	81	13.53%
2019/05/22	3	263.67	0	0.00	263.00	3	82	3.62%
2019/05/21	2	262.25	0	0.00	263.50	2	87	2.30%
2019/05/20	10	261.65	1	263.50	262.50	9	88	10.13%
2019/05/17	9	255.72	5	253.90	255.50	4	89	4.48%
2019/05/14	0	0.00	1	254.00	259.00	-1	100	-1.00%
2019/05/07	13	272.73	5	272.70	271.50	8	118	6.76%
2019/05/06	6	267.42	4	268.25	267.50	2	120	1.66%
2019/05/03	0	0.00	5	273.40	272.50	-5	119	-4.19%
2019/05/02	4	276.63	0	0.00	278.00	4	121	3.30%
2019/04/30	4	276.38	0	0.00	275.50	4	121	3.30%
2019/04/29	0	0.00	3	274.50	279.00	-3	119	-2.52%
2019/04/26	0	0.00	1	270.00	271.00	-1	117	-0.85%
2019/04/25	3	271.00	1	271.50	270.50	2	121	1.65%
2019/04/24	0	0.00	1	273.50	272.50	-1	121	-0.82%
2019/04/23	1	273.50	0	0.00	273.50	1	122	0.81%
2019/04/22	1	273.00	0	0.00	273.00	1	125	0.80%
2019/04/19	2	277.25	0	0.00	274.50	2	129	1.55%
2019/04/18	1	273.50	0	0.00	273.50	1	129	0.77%
2019/04/17	3	269.83	3	272.00	276.00	0	129	0.00%
2019/04/16	0	0.00	1	273.50	273.00	-1	130	-0.77%
2019/04/15	4	275.00	0	0.00	276.00	4	131	3.05%
2019/04/12	0	0.00	1	275.00	278.00	-1	131	-0.76%
2019/04/10	0	0.00	15	259.00	263.00	-15	122	-12.23%
2019/04/08	1	252.00	2	253.50	253.00	-1	120	-0.83%
2019/04/03	1	252.50	1	252.00	252.00	0	120	0.00%
2019/04/02	0	0.00	1	250.50	250.50	-1	121	-0.82%
2019/04/01	3	252.83	0	0.00	251.50	3	120	2.49%
2019/03/29	2	254.00	2	255.00	254.50	0	120	0.00%
2019/03/28	2	255.50	1	257.00	257.00	1	120	0.83%
2019/03/26	0	0.00	3	255.50	255.50	-3	121	-2.46%
2019/03/25	1	250.50	0	0.00	254.00	1	123	0.81%
2019/03/22	4	254.25	4	254.50	255.00	0	122	0.00%
2019/03/21	1	257.50	0	0.00	257.00	1	121	0.82%
2019/03/20	0	0.00	1	260.00	260.50	-1	121	-0.82%
2019/03/19	4	251.38	4	254.50	256.00	0	121	0.00%
2019/03/18	1	252.50	0	0.00	253.00	1	119	0.84%
2019/03/14	1	258.00	0	0.00	263.00	1	117	0.85%
2019/03/12	3	253.50	0	0.00	253.50	3	114	2.61%
2019/03/07	2	257.25	1	253.00	255.00	1	120	0.83%
2019/03/06	5	252.60	15	251.90	253.00	-10	123	-8.09%
2019/03/05	0	0.00	1	252.50	252.50	-1	124	-0.80%
2019/03/04	1	247.00	0	0.00	252.00	1	124	0.80%
2019/02/27	19	242.76	7	246.00	246.00	12	121	9.91%
2019/02/26	4	241.75	2	242.00	242.50	2	119	1.68%
2019/02/25	3	241.50	2	242.50	242.00	1	117	0.85%
2019/02/22	5	239.80	3	240.50	240.00	2	115	1.73%
2019/02/21	7	245.50	8	245.31	244.50	-1	114	-0.87%
2019/02/20	2	241.00	0	0.00	243.50	2	112	1.77%
2019/02/19	0	0.00	2	235.50	234.00	-2	109	-1.83%
2019/02/18	12	241.25	3	241.83	240.50	9	109	8.25%
2019/02/15	24	243.35	2	242.75	244.00	22	108	20.30%
2019/02/14	46	243.18	0	0.00	244.00	46	107	42.98%
2019/02/13	37	239.85	0	0.00	241.00	37	103	35.71%
2019/02/12	29	233.79	0	0.00	232.50	29	97	29.72%
2019/02/11	36	233.29	0	0.00	235.00	36	95	37.87%
2019/01/30	42	226.82	0	0.00	226.50	42	87	48.25%
2019/01/29	31	224.21	3	225.67	226.00	28	86	32.44%
2019/01/25	45	217.68	0	0.00	219.00	45	82	54.78%
2019/01/24	20	215.70	1	216.00	215.50	19	80	23.52%
2019/01/23	19	214.11	0	0.00	214.00	19	83	22.89%
2019/01/22	1	208.50	0	0.00	208.50	1	82	1.22%
2019/01/18	3	213.50	0	0.00	213.50	3	84	3.55%
2019/01/17	2	209.00	11	208.14	209.00	-9	85	-10.49%
2019/01/15	1	206.50	2	206.50	207.00	-1	85	-1.16%
2019/01/14	3	205.00	0	0.00	205.00	3	90	3.32%
2019/01/11	4	202.00	0	0.00	201.50	4	91	4.38%
2019/01/08	0	0.00	7	194.57	195.00	-7	93	-7.49%
2019/01/04	3	189.83	0	0.00	190.50	3	98	3.05%
2019/01/03	1	187.00	0	0.00	187.50	1	101	0.98%
2019/01/02	1	191.00	1	187.50	187.50	0	102	0.00%
2018/12/27	1	188.50	3	188.00	187.00	-2	106	-1.88%
2018/12/25	2	185.00	5	184.40	183.00	-3	107	-2.80%
2018/12/24	1	188.50	2	189.00	188.50	-1	106	-0.94%
2018/12/19	2	196.00	0	0.00	195.00	2	110	1.82%
2018/12/18	1	195.50	1	197.00	195.50	0	112	0.00%
2018/12/14	1	198.00	1	198.00	198.00	0	115	0.00%
2018/12/13	1	198.00	2	199.75	198.00	-1	117	-0.85%
2018/12/12	1	199.50	1	199.50	199.50	0	118	0.00%
2018/12/11	1	200.00	0	0.00	200.00	1	118	0.85%
2018/12/07	0	0.00	2	200.50	200.50	-2	118	-1.68%
2018/12/06	1	198.00	1	199.00	199.00	0	119	0.00%
2018/12/04	3	200.33	0	0.00	199.50	3	119	2.51%
2018/12/03	0	0.00	2	199.50	200.50	-2	120	-1.66%
2018/11/29	7	197.21	0	0.00	197.50	7	116	6.01%
2018/11/28	2	191.00	2	189.75	192.00	0	111	0.00%
2018/11/27	1	187.00	1	187.50	187.50	0	109	0.00%
2018/11/23	1	188.00	10	186.30	186.00	-9	110	-8.14%
2018/11/21	0	0.00	3	186.50	186.50	-3	114	-2.62%
2018/11/19	0	0.00	1	187.50	185.50	-1	120	-0.83%
2018/11/16	1	189.50	0	0.00	187.50	1	120	0.83%
2018/11/15	0	0.00	5	187.70	187.50	-5	121	-4.12%
2018/11/13	1	186.50	5	186.30	186.50	-4	123	-3.23%
2018/11/12	1	186.50	0	0.00	186.50	1	126	0.79%
2018/11/09	0	0.00	3	187.00	187.00	-3	129	-2.31%
2018/11/08	0	0.00	1	187.50	187.50	-1	130	-0.76%
2018/11/07	0	0.00	3	186.50	186.50	-3	132	-2.26%
2018/11/06	1	189.00	1	186.50	186.50	0	137	0.00%
2018/11/05	0	0.00	6	187.67	187.00	-6	138	-4.32%
2018/11/02	0	0.00	9	185.61	186.00	-9	138	-6.50%
2018/11/01	0	0.00	19	185.66	185.50	-19	139	-13.63%
2018/10/30	2	186.50	7	185.57	185.50	-5	140	-3.57%
2018/10/29	4	185.38	2	184.75	184.50	2	141	1.41%
2018/10/25	1	182.50	0	0.00	182.50	1	142	0.70%
2018/10/22	0	0.00	2	185.00	185.00	-2	143	-1.39%
2018/10/19	0	0.00	1	179.00	179.00	-1	139	-0.72%
2018/10/18	1	170.50	1	170.50	171.00	0	145	0.00%
2018/10/17	1	170.50	3	170.17	170.50	-2	148	-1.34%
2018/10/16	1	169.00	0	0.00	169.00	1	150	0.67%
2018/10/15	2	170.00	31	171.03	170.00	-29	148	-19.52%
2018/10/12	0	0.00	39.9	172.52	173.50	-39.9	146	-27.28%
2018/10/11	0	0.00	55	172.44	174.00	-55	145	-37.73%
2018/10/09	0	0.00	3	178.67	180.00	-3	142	-2.11%
2018/10/05	2	175.50	4	175.50	174.00	-2	142	-1.40%
2018/10/04	1	178.00	0	0.00	178.00	1	141	0.71%
2018/10/02	0	0.00	1	180.50	180.50	-1	141	-0.71%
2018/10/01	0	0.00	1	179.00	179.00	-1	141	-0.71%
2018/09/28	7	177.64	0	0.00	177.50	7	141	4.96%
2018/09/27	1	177.50	3	176.83	176.50	-2	140	-1.42%
2018/09/20	1	179.50	8	179.50	179.50	-7	137	-5.11%
2018/09/17	0	0.00	2	188.00	188.00	-2	134	-1.49%
2018/09/12	0	0.00	8	186.13	188.50	-8	139	-5.75%
2018/09/11	0	0.00	3	185.83	187.00	-3	137	-2.17%
2018/09/10	0	0.00	4	185.00	185.50	-4	136	-2.92%
2018/09/05	0	0.00	4	190.75	190.50	-4	134	-2.96%
2018/09/04	0	0.00	4	192.38	192.50	-4	134	-2.96%
2018/09/03	0	0.00	1	193.50	193.50	-1	134	-0.74%
2018/08/30	0	0.00	2	194.00	194.00	-2	137	-1.46%
2018/08/29	0	0.00	8	195.63	195.00	-8	136	-5.87%
2018/08/28	0	0.00	9	197.06	196.00	-9	135	-6.62%
2018/08/27	0	0.00	1	197.50	197.50	-1	137	-0.73%
2018/08/22	0	0.00	2	193.50	193.00	-2	138	-1.45%
2018/08/17	0	0.00	5	188.50	187.00	-5	134	-3.71%
2018/08/16	0	0.00	2	185.00	189.00	-2	135	-1.47%
2018/08/14	0	0.00	6	190.42	190.50	-6	136	-4.40%
2018/08/13	0	0.00	9	192.61	189.00	-9	134	-6.67%
2018/08/10	0	0.00	1	197.00	196.50	-1	130	-0.77%
2018/08/08	0	0.00	3	197.17	196.50	-3	131	-2.29%
2018/08/07	5	195.90	6	196.42	197.00	-1	131	-0.76%
2018/08/06	0	0.00	19	197.32	196.00	-19	130	-14.51%
2018/07/31	0	0.00	2	200.00	200.00	-2	124	-1.60%
2018/07/30	2	202.50	8	202.19	202.50	-6	121	-4.95%
2018/07/25	0	0.00	2	202.50	200.00	-2	119	-1.68%
2018/07/24	0	0.00	1	209.00	206.50	-1	111	-0.90%
2018/07/23	2	210.50	1	213.00	210.50	1	108	0.92%
2018/07/20	2	208.00	22	210.11	207.00	-20	108	-18.51%
2018/07/19	0	0.00	6	210.58	210.00	-6	108	-5.52%
2018/07/18	0	0.00	1	213.50	213.50	-1	111	-0.90%
2018/07/17	0	0.00	2	213.75	213.50	-2	111	-1.79%
2018/07/16	0	0.00	26	211.88	210.50	-26	112	-23.12%
2018/07/13	0	0.00	26	208.35	208.50	-26	113	-22.85%
2018/07/12	0	0.00	16	209.13	207.50	-16	114	-14.00%
2018/07/11	0	0.00	23	210.57	210.50	-23	115	-19.89%
2018/06/29	4	215.63	0	0.00	216.00	4	130	3.06%
2018/06/27	2	205.50	0	0.00	205.50	2	130	1.53%
2018/06/26	3	212.00	5	210.50	212.50	-2	130	-1.53%
2018/06/25	2	211.50	0	0.00	211.50	2	132	1.50%
2018/06/22	1	223.00	0	0.00	223.00	1	130	0.77%
2018/06/21	1	225.00	0	0.00	225.00	1	130	0.77%
2018/06/20	1	220.50	0	0.00	220.50	1	130	0.76%
2018/06/11	1	224.00	0	0.00	224.00	1	133	0.75%
2018/06/07	1	223.00	0	0.00	223.00	1	135	0.74%
2018/06/06	1	226.50	0	0.00	226.50	1	136	0.73%
2018/06/05	1	228.00	0	0.00	228.00	1	136	0.73%
2018/06/01	0	0.00	3	240.00	240.00	-3	135	-2.22%
2018/05/31	0	0.00	1	226.50	227.00	-1	132	-0.76%
2018/05/30	1	227.00	0	0.00	227.00	1	134	0.74%
2018/05/29	3	225.50	2	224.75	225.50	1	136	0.74%
2018/05/28	1	223.00	1	226.50	223.00	0	137	0.00%
2018/05/25	2	226.50	2	226.25	226.50	0	139	0.00%
2018/05/24	8	222.50	5	226.00	226.00	3	141	2.13%
2018/05/23	4	222.13	46	226.48	222.00	-42	141	-29.60%
2018/05/22	2	233.00	0	0.00	233.00	2	138	1.44%
2018/05/21	2	234.00	0	0.00	234.00	2	143	1.39%
2018/05/18	1	234.50	0	0.00	234.50	1	150	0.66%
2018/05/16	1	241.50	1	242.50	242.50	0	155	0.00%
2018/05/15	10	244.55	0	0.00	242.00	10	162	6.14%
2018/05/14	2	247.50	0	0.00	248.00	2	167	1.19%
2018/05/11	3	255.33	3	254.17	254.50	0	171	0.00%
2018/05/10	1	260.50	8	260.44	260.50	-7	181	-3.87%
2018/05/09	4	245.88	1	246.50	246.50	3	180	1.66%
2018/05/08	4	247.50	1	247.50	247.50	3	190	1.58%
2018/05/07	2	245.50	0	0.00	245.50	2	200	1.00%
2018/05/04	2	247.50	0	0.00	247.50	2	203	0.99%
2018/05/03	2	249.50	3	248.50	249.50	-1	203	-0.49%
2018/05/02	3	248.50	0	0.00	249.50	3	203	1.48%
2018/04/30	2	246.50	0	0.00	246.50	2	203	0.98%
2018/04/27	7	250.50	0	0.00	250.50	7	205	3.40%
2018/04/26	5	252.40	0	0.00	250.00	5	205	2.44%
2018/04/25	4	257.63	1	257.50	255.50	3	206	1.46%
2018/04/24	4	260.38	0	0.00	261.50	4	207	1.93%
2018/04/23	3	261.67	0	0.00	259.50	3	204	1.47%
2018/04/20	1	262.00	0	0.00	262.00	1	203	0.49%
2018/04/19	0	0.00	1	263.50	260.50	-1	203	-0.49%
2018/04/17	3	267.50	0	0.00	267.50	3	200	1.49%
2018/04/16	2	271.50	0	0.00	271.50	2	199	1.00%
2018/04/13	2	276.50	1	281.00	276.50	1	199	0.50%
2018/04/12	3	284.50	0	0.00	280.00	3	199	1.50%
2018/04/11	8	286.38	0	0.00	287.00	8	199	4.01%
2018/04/10	10	279.40	0	0.00	280.00	10	192	5.20%
2018/04/09	1	281.00	0	0.00	276.50	1	191	0.52%
2018/04/03	7	275.07	4	277.50	277.50	3	191	1.57%
2018/03/29	3	281.33	0	0.00	276.00	3	199	1.50%
2018/03/28	0	0.00	10	279.50	279.50	-10	197	-5.05%
2018/03/27	1	271.50	0	0.00	267.50	1	194	0.51%
2018/03/26	1	272.50	1	268.50	268.50	0	193	0.00%
2018/03/23	1	268.50	0	0.00	270.50	1	194	0.52%
2018/03/22	2	273.50	0	0.00	272.00	2	192	1.04%
2018/03/21	1	279.00	1	276.50	276.50	0	190	0.00%
2018/03/20	1	277.50	1	277.50	277.50	0	190	0.00%
2018/03/19	0	0.00	1	277.00	277.00	-1	192	-0.52%
2018/03/16	2	277.00	0	0.00	277.00	2	191	1.04%
2018/03/13	0	0.00	1	283.00	282.00	-1	193	-0.52%
2018/03/12	2	286.75	0	0.00	286.00	2	191	1.05%
2018/03/09	0	0.00	1	288.50	289.00	-1	190	-0.53%
2018/03/08	6	289.17	1	290.00	286.50	5	189	2.64%
2018/03/07	5	287.20	1	286.00	287.00	4	187	2.13%
2018/03/06	1	288.00	0	0.00	288.00	1	186	0.54%
2018/03/01	1	292.00	0	0.00	293.00	1	179	0.56%
2018/02/26	0	0.00	1	300.00	300.00	-1	174	-0.57%
2018/02/23	0	0.00	2	295.00	295.00	-2	171	-1.16%
2018/02/21	6	291.75	0	0.00	289.50	6	167	3.58%
2018/02/09	5	279.80	0	0.00	281.00	5	154	3.23%
2018/02/08	11	277.91	0	0.00	276.50	11	150	7.32%
2018/02/07	3	277.00	14	277.54	277.00	-11	147	-7.47%
2018/02/06	23	269.13	3	271.67	270.00	20	139	14.38%
2018/02/05	5	276.30	0	0.00	277.50	5	133	3.74%
2018/01/30	0	0.00	1	255.50	255.50	-1	110	-0.91%
2018/01/25	1	232.00	0	0.00	232.00	1	102	0.97%
2018/01/24	4	233.63	0	0.00	235.00	4	104	3.81%
2018/01/22	1	230.00	0	0.00	230.00	1	105	0.94%
2018/01/19	3	225.00	0	0.00	225.00	3	105	2.85%
2018/01/15	0	0.00	60	225.68	225.50	-60	94	-63.46%
2018/01/11	1	220.50	0	0.00	220.50	1	95	1.05%
2018/01/10	1	224.50	0	0.00	224.50	1	94	1.06%
2018/01/09	1	223.50	0	0.00	223.50	1	93	1.07%
2018/01/08	1	224.00	0	0.00	224.00	1	92	1.08%
2018/01/05	0	0.00	50	221.29	223.00	-50	90	-55.14%
2018/01/04	0	0.00	1	223.50	223.50	-1	89	-1.12%