矽力*-KY (6415)-統一券商分點個股進出

台股 » 個股 » 矽力*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

矽力*-KY

(6415)

可現股當沖

股價
420.0
漲跌
▲4.0
漲幅
+0.96%
成交量
2,596張
產業
上市半導體類股
380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

矽力*-KY (6415)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/12/03	105	417.12	5.1	415.43	420.00	99.9	3,438	2.91%	大買/
2024/12/02	11.2	418.47	13.1	419.53	416.00	-1.9	3,437	-0.06%
2024/11/29	10	420.20	57.1	420.07	421.50	-47.1	3,524	-1.34%
2024/11/28	17.2	419.35	10.7	414.56	411.50	6.4	3,551	0.18%
2024/11/27	12	432.58	8.9	435.20	428.50	3.1	3,532	0.09%
2024/11/26	6	437.00	6.4	439.76	437.50	-0.4	3,561	-0.01%
2024/11/25	15	445.03	12.5	449.80	441.00	2.5	3,562	0.07%
2024/11/22	14	437.82	11.7	442.45	436.00	2.3	3,547	0.06%
2024/11/21	5	433.80	10.1	436.65	431.00	-5.1	3,594	-0.14%
2024/11/20	19	443.03	17.3	446.09	440.00	1.7	3,649	0.05%
2024/11/19	18.7	445.72	7.5	445.13	441.50	11.1	3,656	0.30%
2024/11/18	10	442.50	8.6	447.05	440.50	1.4	3,650	0.04%
2024/11/15	9.2	459.21	4.4	449.17	465.00	4.8	3,674	0.13%
2024/11/14	7	460.28	4.3	456.87	449.00	2.7	3,623	0.08%
2024/11/13	3	467.00	4.4	470.58	466.50	-1.4	3,594	-0.04%
2024/11/12	6.3	487.29	6.8	486.32	476.00	-0.5	3,587	-0.01%
2024/11/11	22	496.75	4.8	494.85	488.00	17.2	3,615	0.48%
2024/11/08	13	490.96	14	497.18	483.50	-1	3,617	-0.03%
2024/11/07	85	497.75	20	498.20	498.50	65	3,622	1.79%
2024/11/06	11.4	495.96	19.3	495.20	496.00	-7.9	3,618	-0.22%
2024/11/05	7	491.75	23	490.41	482.50	-16	3,601	-0.44%
2024/11/04	1	507.00	5	505.40	507.00	-4	3,618	-0.11%
2024/11/01	8.1	508.11	8	503.50	502.00	0.1	3,636	0.00%
2024/10/30	11	514.09	8.3	515.99	506.00	2.7	3,641	0.07%
2024/10/29	12	509.75	9	505.78	514.00	3	3,640	0.08%
2024/10/28	1	523.00	25.6	527.40	528.00	-24.6	3,637	-0.68%
2024/10/25	43	539.19	21	541.05	536.00	22	3,657	0.60%
2024/10/24	3	528.67	8	526.23	518.00	-5	3,620	-0.14%
2024/10/23	20	539.25	115	547.57	529.00	-95	3,661	-2.59%	大賣/
2024/10/22	7	538.43	26.5	539.13	539.00	-19.5	3,646	-0.53%
2024/10/21	156.7	544.16	19	540.53	545.00	137.7	3,683	3.74%	大買/鉅額交易
2024/10/18	2	509.50	10	516.90	508.00	-8	3,666	-0.22%
2024/10/17	11.6	519.00	25.2	518.69	515.00	-13.6	3,684	-0.37%
2024/10/16	19	510.84	7	517.29	518.00	12	3,740	0.32%
2024/10/15	0	0.00	96	511.01	513.00	-96	3,785	-2.54%
2024/10/14	15	530.67	9	525.89	524.00	6	3,735	0.16%
2024/10/11	4	530.50	24.1	536.22	530.00	-20.1	3,724	-0.54%
2024/10/09	217.1	551.79	10	550.70	550.00	207.1	3,710	5.58%	大買/鉅額交易
2024/10/08	38	563.58	125	561.30	547.00	-87	3,660	-2.38%	大賣/
2024/10/07	90.5	546.08	203	530.13	557.00	-112.5	3,520	-3.20%	大賣/鉅額交易
2024/10/04	103.1	509.14	48.3	511.18	507.00	54.8	3,440	1.59%	大買/
2024/10/01	46.7	477.14	228	477.75	480.00	-181.3	3,316	-5.47%	大賣/鉅額交易
2024/09/30	345.7	475.23	155.2	478.87	468.00	190.5	3,315	5.75%	大買/大賣/鉅額交易
2024/09/27	107.2	478.96	142.1	469.02	484.50	-34.9	3,234	-1.08%	大買/大賣/
2024/09/26	47.8	456.42	31.1	451.14	458.50	16.8	3,166	0.53%
2024/09/25	21	438.33	31.1	440.29	439.50	-10.1	3,140	-0.32%
2024/09/24	16.5	440.75	54	437.92	445.00	-37.5	3,134	-1.20%
2024/09/23	42.8	448.94	10	449.80	442.50	32.8	3,142	1.05%
2024/09/20	46.6	436.73	27.9	436.06	429.00	18.7	3,101	0.60%
2024/09/19	44.1	412.51	26.2	410.33	421.00	17.9	3,056	0.59%
2024/09/18	13.1	399.08	5.7	397.54	396.00	7.4	2,995	0.25%
2024/09/16	6	397.50	45	399.76	394.00	-39	2,984	-1.31%
2024/09/13	7	413.93	9.1	424.13	409.50	-2.1	2,948	-0.07%
2024/09/12	21.6	426.94	14.9	425.34	425.00	6.7	2,939	0.23%
2024/09/11	7	411.57	4.1	413.07	415.00	2.9	2,960	0.10%
2024/09/10	20.4	410.66	5.1	408.35	412.00	15.2	2,987	0.51%
2024/09/09	6	414.58	3.4	413.39	414.00	2.6	3,018	0.09%
2024/09/06	8.2	421.22	20	425.63	420.00	-11.8	3,067	-0.39%
2024/09/05	40.4	426.85	41.2	424.87	426.50	-0.8	3,064	-0.03%
2024/09/04	22	414.02	29.7	412.06	410.50	-7.7	3,071	-0.25%
2024/09/03	11.1	448.82	9.2	443.52	442.50	1.9	3,069	0.06%
2024/09/02	100	445.70	49	448.28	434.50	51	3,057	1.67%
2024/08/30	22.1	465.16	154.1	462.60	471.50	-132	2,955	-4.46%	大賣/鉅額交易
2024/08/29	31.9	466.61	12.8	464.70	465.50	19.1	2,907	0.66%
2024/08/28	36	481.97	56.7	481.23	479.00	-20.7	2,894	-0.71%
2024/08/27	43	484.45	10	483.40	482.00	33	2,909	1.13%
2024/08/26	12	480.96	144.9	483.14	479.50	-132.9	2,936	-4.53%	大賣/鉅額交易
2024/08/23	62	485.40	99	477.30	496.00	-37	2,990	-1.24%
2024/08/22	94.7	467.46	45	464.29	472.50	49.7	2,990	1.66%
2024/08/21	105.8	444.75	13.1	440.19	443.50	92.7	2,943	3.15%	大買/
2024/08/20	32.9	443.40	33	440.58	437.00	-0.1	2,941	0.00%
2024/08/19	62.4	434.02	20	429.30	434.00	42.4	2,999	1.41%
2024/08/16	19.3	419.98	55.9	420.48	413.50	-36.6	2,971	-1.23%
2024/08/15	2	416.74	20.3	416.89	411.50	-18.3	2,979	-0.61%
2024/08/14	22	427.70	17.3	422.09	420.00	4.7	3,003	0.16%
2024/08/13	23.3	431.13	11.7	430.80	423.00	11.6	3,025	0.38%
2024/08/12	17.1	416.59	8.2	415.93	414.00	8.9	3,087	0.29%
2024/08/09	16	398.84	9	395.78	393.00	7	3,097	0.23%
2024/08/08	11	387.64	10.6	384.60	387.50	0.4	3,075	0.01%
2024/08/07	20.3	402.69	12	398.88	401.00	8.3	3,070	0.27%
2024/08/06	13.3	389.30	10.1	379.85	392.50	3.2	3,065	0.10%
2024/08/05	5	379.30	28.5	379.30	375.50	-23.5	3,045	-0.77%
2024/08/02	15	430.87	33.1	432.40	417.00	-18.1	3,032	-0.60%
2024/08/01	47.2	454.91	41.1	454.51	456.00	6.1	3,037	0.20%
2024/07/31	15.2	457.29	42.9	453.40	447.50	-27.7	3,068	-0.90%
2024/07/30	52	446.81	34	439.35	462.00	18	3,091	0.58%
2024/07/29	25.7	440.69	24	438.38	431.00	1.7	3,128	0.05%
2024/07/26	23.6	414.98	21.2	404.96	421.00	2.4	3,228	0.08%
2024/07/23	11	423.45	253.6	420.86	419.00	-242.6	3,214	-7.55%	大賣/鉅額交易
2024/07/22	49	420.69	62	416.14	417.50	-13	3,257	-0.40%
2024/07/19	15.3	447.05	27.4	448.69	447.00	-12.1	3,301	-0.37%
2024/07/18	19.5	467.64	68.7	468.37	462.50	-49.1	3,303	-1.49%
2024/07/17	156.3	489.54	36	478.03	488.00	120.3	3,293	3.65%	大買/鉅額交易
2024/07/16	88.8	463.11	13	464.35	474.00	75.8	3,246	2.33%
2024/07/15	23	455.85	26.8	451.55	443.50	-3.8	3,242	-0.12%
2024/07/12	27	448.69	30.3	444.67	451.00	-3.2	3,256	-0.10%
2024/07/11	137.2	454.61	14.4	447.83	451.50	122.8	3,269	3.76%	大買/鉅額交易
2024/07/10	49.3	432.56	12.7	429.12	430.00	36.6	3,270	1.12%
2024/07/09	19	421.42	53.2	421.56	426.50	-34.2	3,358	-1.02%
2024/07/08	19.3	423.79	47.2	423.11	425.50	-27.8	3,468	-0.80%
2024/07/05	16.1	428.51	3.7	430.75	429.50	12.4	3,525	0.35%
2024/07/04	27	439.46	16.7	445.56	429.00	10.3	3,583	0.29%
2024/07/03	11.1	453.37	14.6	452.11	452.50	-3.4	3,582	-0.10%
2024/07/02	23	443.24	16.7	443.77	440.00	6.3	3,593	0.18%
2024/07/01	8.3	449.62	51.5	450.66	444.50	-43.3	3,594	-1.20%
2024/06/28	26	468.73	12.4	467.57	462.00	13.6	3,600	0.38%
2024/06/27	4.1	469.85	27.4	468.80	466.50	-23.3	3,588	-0.65%
2024/06/26	11	498.27	1.2	501.18	485.50	9.8	3,571	0.28%
2024/06/25	1	500.00	9.7	501.29	500.00	-8.7	3,584	-0.24%
2024/06/24	2	509.52	74	508.91	507.00	-72	3,601	-2.00%
2024/06/21	12.4	520.84	39	517.49	517.00	-26.6	3,606	-0.74%
2024/06/20	43	522.74	7.2	519.93	520.00	35.8	3,616	0.99%
2024/06/19	6	515.67	6.3	511.90	505.00	-0.3	3,616	-0.01%
2024/06/18	8	510.75	20.3	512.87	510.00	-12.3	3,627	-0.34%
2024/06/17	42.4	529.54	32.1	532.13	525.00	10.4	3,606	0.29%
2024/06/14	35.6	516.66	26.1	512.66	526.00	9.5	3,578	0.27%
2024/06/13	35.4	502.03	48.6	497.32	501.00	-13.2	3,541	-0.37%
2024/06/12	8	488.49	9	485.22	484.00	-1	3,511	-0.03%
2024/06/11	50	485.67	22	491.02	482.00	28	3,564	0.79%
2024/06/07	200.2	486.03	27.1	487.00	491.00	173.1	3,598	4.81%	大買/鉅額交易
2024/06/06	13	458.04	16.2	466.81	457.50	-3.2	3,566	-0.09%
2024/06/05	21.3	462.46	14	460.23	462.00	7.2	3,575	0.20%
2024/06/04	4	464.23	24.2	465.66	461.50	-20.2	3,602	-0.56%
2024/06/03	26	473.92	106	482.09	471.00	-80	3,644	-2.20%	大賣/
2024/05/31	81.7	480.92	31	473.29	472.00	50.8	3,647	1.39%
2024/05/30	16.2	466.96	22.6	461.45	468.00	-6.3	3,631	-0.17%
2024/05/29	10	478.82	41.7	490.12	470.00	-31.7	3,638	-0.87%
2024/05/28	238	503.53	14.1	505.06	505.00	223.9	3,584	6.25%	大買/鉅額交易
2024/05/27	4	477.75	12	473.83	478.00	-8	3,541	-0.23%
2024/05/24	3.7	469.66	35	469.65	476.50	-31.3	3,533	-0.89%
2024/05/23	78.3	466.52	100.3	452.96	478.00	-22	3,520	-0.62%
2024/05/22	37.7	436.39	26.6	429.00	439.00	11.1	3,465	0.32%
2024/05/21	20	423.80	9.1	421.78	419.00	10.9	3,468	0.32%
2024/05/20	16.1	425.21	61.4	434.28	420.00	-45.3	3,457	-1.31%
2024/05/17	18.5	442.12	76.5	444.08	443.00	-58	3,441	-1.69%
2024/05/16	224.5	448.36	61.5	445.13	450.00	163.1	3,426	4.76%	大買/鉅額交易
2024/05/15	17	406.09	6.2	404.10	410.00	10.8	3,351	0.32%
2024/05/14	5.2	408.98	5	407.70	413.50	0.2	3,368	0.01%
2024/05/13	2	412.00	58.1	413.95	412.50	-56.1	3,365	-1.67%
2024/05/10	2	412.00	19.3	409.38	414.50	-17.3	3,365	-0.52%
2024/05/09	19.1	416.87	9.3	412.34	416.00	9.8	3,365	0.29%
2024/05/08	4	405.88	0.9	407.35	407.00	3.1	3,393	0.09%
2024/05/07	9.1	411.24	4	402.63	410.00	5.1	3,402	0.15%
2024/05/06	6	404.00	110.4	413.24	404.00	-104.4	3,387	-3.08%	大賣/鉅額交易
2024/05/03	13.9	425.73	120.4	431.25	423.00	-106.6	3,406	-3.13%	大賣/鉅額交易
2024/05/02	34	425.19	51.2	424.26	426.00	-17.2	3,358	-0.51%
2024/04/30	170	425.44	67.3	411.53	436.50	102.7	3,320	3.09%	大買/鉅額交易
2024/04/29	27	392.50	40	388.58	398.00	-13	3,196	-0.41%
2024/04/26	49	378.72	36	376.58	388.00	13	3,173	0.41%
2024/04/25	40	386.89	87.4	386.06	379.00	-47.4	3,177	-1.49%
2024/04/24	55.3	375.91	28.5	377.74	378.00	26.7	3,100	0.86%
2024/04/23	36	345.15	19	338.40	344.00	17	3,100	0.55%
2024/04/22	225	333.69	9.3	331.73	330.50	215.7	3,116	6.92%	大買/鉅額交易
2024/04/19	55	346.44	21.9	351.89	336.00	33.1	3,165	1.04%
2024/04/18	19	371.55	14	377.25	373.00	5	3,115	0.16%
2024/04/17	11	369.82	6.6	367.49	368.50	4.4	3,137	0.14%
2024/04/16	31	371.45	58.1	374.98	369.50	-27.1	3,134	-0.86%
2024/04/15	68.5	394.67	85.1	392.88	396.50	-16.6	3,110	-0.53%
2024/04/12	294.3	385.89	104.2	380.30	387.00	190.1	3,031	6.27%	大買/大賣/鉅額交易
2024/04/11	143.5	364.77	83.2	363.20	372.50	60.3	2,929	2.06%	大買/
2024/04/10	73.1	347.92	32.3	346.26	355.50	40.8	2,861	1.43%
2024/04/09	36.4	325.94	9	328.72	328.00	27.4	2,868	0.96%
2024/04/08	13.1	320.36	0	0.00	317.50	13.1	2,876	0.46%
2024/04/03	2	319.50	4.1	317.06	319.50	-2.1	2,961	-0.07%
2024/04/02	6	323.25	24.2	328.00	319.00	-18.2	3,055	-0.60%
2024/04/01	18	338.42	1	337.50	339.00	17	3,084	0.55%
2024/03/29	4.6	334.27	66.1	328.48	328.00	-61.5	3,090	-1.99%
2024/03/28	8.1	327.31	15	328.23	327.00	-6.9	3,081	-0.23%
2024/03/27	2	336.60	52	340.49	336.50	-50	3,089	-1.62%
2024/03/26	3.1	351.49	2.2	349.25	347.50	0.9	3,143	0.03%
2024/03/25	31	358.63	33.2	357.22	350.00	-2.2	3,220	-0.07%
2024/03/22	20	364.07	6	366.00	367.00	14	3,211	0.44%
2024/03/21	19.1	356.26	21	365.26	354.50	-1.9	3,222	-0.06%
2024/03/20	27.4	358.98	9	358.94	361.00	18.4	3,238	0.57%
2024/03/19	10	361.40	2.2	364.98	361.50	7.8	3,258	0.24%
2024/03/18	31.3	370.63	0	0.00	372.50	31.3	3,267	0.96%
2024/03/15	34	373.15	65.4	369.07	378.00	-31.4	3,273	-0.96%
2024/03/14	75.3	359.53	44	365.86	371.00	31.3	3,271	0.96%
2024/03/13	165.1	373.68	32.8	359.45	352.00	132.3	3,252	4.07%	大買/鉅額交易
2024/03/12	11	391.45	41.5	390.22	387.50	-30.5	3,224	-0.95%
2024/03/11	28	401.46	25	383.42	402.50	3	3,249	0.09%
2024/03/08	14	387.53	6.2	386.05	384.00	7.8	3,294	0.24%
2024/03/07	25	400.06	59.5	392.22	390.00	-34.5	3,284	-1.05%
2024/03/06	9	411.00	5.2	417.46	412.00	3.8	3,262	0.12%
2024/03/05	9	434.56	34.3	429.17	418.50	-25.3	3,319	-0.76%
2024/03/04	26.1	414.52	3	417.48	421.00	23.1	3,346	0.69%
2024/03/01	8	402.50	9.1	409.91	401.50	-1.1	3,354	-0.03%
2024/02/29	1	412.00	2.2	414.55	417.00	-1.2	3,336	-0.04%
2024/02/27	4	414.63	3.2	415.47	411.50	0.8	3,348	0.02%
2024/02/26	13	418.27	10.4	420.79	415.50	2.6	3,364	0.08%
2024/02/23	12	411.79	35.2	419.34	410.50	-23.2	3,401	-0.68%
2024/02/22	29.6	420.35	4.4	417.97	421.00	25.2	3,434	0.73%
2024/02/21	1	409.50	4.4	406.07	406.00	-3.4	3,465	-0.10%
2024/02/20	21	402.43	451.4	401.49	403.50	-430.4	3,594	-11.97%	大賣/鉅額交易
2024/02/19	9	413.56	300.3	407.05	405.50	-291.3	3,715	-7.84%	大賣/鉅額交易
2024/02/16	26	400.63	10.2	399.63	404.00	15.8	3,843	0.41%
2024/02/15	4	383.99	2.9	380.02	390.00	1.1	3,910	0.03%
2024/02/05	2	384.00	0.3	385.90	387.00	1.8	3,962	0.04%
2024/02/02	1	394.00	5.2	395.80	390.00	-4.2	4,012	-0.10%
2024/02/01	20	393.38	27	387.61	393.50	-7	4,027	-0.17%
2024/01/31	5	389.80	7.5	386.30	385.50	-2.5	4,034	-0.06%
2024/01/30	3	398.67	19.2	399.07	401.00	-16.2	3,984	-0.41%
2024/01/29	15	396.80	16.2	399.36	396.50	-1.1	4,000	-0.03%
2024/01/26	60.4	404.50	70	408.24	402.00	-9.6	4,013	-0.24%
2024/01/25	17.1	400.48	4.4	402.25	400.50	12.8	4,013	0.32%
2024/01/24	3	403.83	0.2	404.29	400.50	2.8	4,071	0.07%
2024/01/23	1.3	411.46	0.5	407.82	410.00	0.8	4,088	0.02%
2024/01/22	6	412.92	1	412.01	413.50	5	4,125	0.12%
2024/01/19	15.1	405.98	48	400.04	406.00	-33	4,138	-0.80%
2024/01/18	9	408.33	7	410.00	406.50	2	4,116	0.05%
2024/01/17	14	405.71	15	414.53	405.00	-1	4,138	-0.02%
2024/01/16	10	412.80	18	413.39	413.00	-8	4,127	-0.19%
2024/01/15	4.1	433.39	52.5	422.77	418.50	-48.4	4,119	-1.17%
2024/01/12	4	444.88	10	444.00	444.00	-6	4,069	-0.15%
2024/01/11	29	448.78	29	451.78	445.50	0	4,080	0.00%
2024/01/10	36.5	449.36	12	439.33	451.50	24.5	4,051	0.60%
2024/01/09	8	439.43	7	438.50	431.50	1	4,074	0.02%
2024/01/08	10	449.90	3	446.00	441.00	7	4,130	0.17%
2024/01/05	32	441.31	16	442.09	438.50	16	4,227	0.38%
2024/01/04	37	438.86	38.5	442.30	437.50	-1.5	4,219	-0.04%
2024/01/03	7	450.12	19	442.63	440.00	-12	4,204	-0.28%
2024/01/02	18	481.50	41.5	485.69	467.50	-23.5	4,115	-0.57%
2023/12/29	114.1	498.58	121	498.45	500.00	-6.9	4,074	-0.17%	大買/大賣/
2023/12/28	135	482.55	62	478.86	490.00	73	3,993	1.83%	大買/
2023/12/27	73.1	449.72	44.5	450.09	452.50	28.5	3,889	0.73%
2023/12/26	14.3	442.63	12.8	437.78	437.00	1.6	3,819	0.04%
2023/12/25	7	427.71	13.4	431.04	432.00	-6.4	3,795	-0.17%
2023/12/22	2	441.25	12	438.67	434.00	-10	3,805	-0.26%
2023/12/21	45	436.26	42	425.00	443.00	3	3,773	0.08%
2023/12/20	39	426.46	15.2	416.33	431.50	23.8	3,710	0.64%
2023/12/19	6	406.17	14.4	406.04	403.50	-8.4	3,635	-0.23%
2023/12/18	16	398.00	24.1	405.11	398.00	-8.1	3,645	-0.22%
2023/12/15	20.1	413.77	52.7	411.21	412.50	-32.6	3,642	-0.90%
2023/12/14	20	403.95	17.1	404.13	404.00	2.9	3,631	0.08%
2023/12/13	5	396.89	19	397.05	390.50	-14	3,627	-0.39%
2023/12/12	5	399.92	5	400.80	399.50	0	3,641	0.00%
2023/12/11	19	400.82	4	405.63	400.00	15	3,665	0.41%
2023/12/08	25.1	409.80	19.3	408.72	410.50	5.8	3,784	0.15%
2023/12/07	8	399.62	29	397.09	394.50	-21	3,840	-0.55%
2023/12/06	30.1	411.56	40	419.09	405.00	-9.9	3,815	-0.26%
2023/12/05	36	423.12	27.5	424.03	419.00	8.6	3,794	0.23%
2023/12/04	10	420.75	5	421.40	417.50	5	3,779	0.13%
2023/12/01	5	420.40	14	421.14	419.00	-9	3,767	-0.24%
2023/11/30	60	435.65	25.3	435.88	425.00	34.7	3,763	0.92%
2023/11/29	83.3	431.12	43.1	424.98	427.50	40.3	3,717	1.08%
2023/11/28	231.2	409.73	22.1	402.09	410.00	209.1	3,734	5.60%	大買/鉅額交易
2023/11/27	4	397.89	14.2	403.38	395.50	-10.2	3,764	-0.27%
2023/11/24	44	411.83	5.9	410.96	412.00	38.1	3,816	1.00%
2023/11/22	11.3	413.00	15	414.70	410.00	-3.7	3,929	-0.10%
2023/11/21	11.9	416.36	8.2	412.47	422.00	3.6	3,917	0.09%
2023/11/20	15	412.00	44	412.07	413.00	-29	3,918	-0.74%
2023/11/17	112.6	412.45	130.3	401.42	418.50	-17.7	3,974	-0.44%	大買/大賣/
2023/11/16	97	384.67	73.1	383.24	384.00	23.9	3,878	0.62%
2023/11/15	57	377.23	106.5	374.05	382.00	-49.5	3,782	-1.31%	大賣/
2023/11/14	253	358.81	166	354.17	354.50	87	3,640	2.39%	大買/大賣/
2023/11/13	71	348.53	42.3	350.28	354.00	28.7	3,542	0.81%
2023/11/10	69	335.29	23	335.24	334.00	46	3,441	1.34%
2023/11/09	43	322.71	85	322.97	328.00	-42	3,393	-1.24%
2023/11/08	78	323.04	7	317.72	320.00	71	3,364	2.11%
2023/11/07	20	316.00	3	316.17	316.00	17	3,341	0.51%
2023/11/06	40	322.16	74.1	320.08	319.50	-34.1	3,352	-1.02%
2023/11/03	7	317.21	7	315.64	317.00	0	3,325	0.00%
2023/11/02	152.1	309.01	23	312.02	315.50	129.1	3,303	3.91%	大買/鉅額交易
2023/11/01	38	301.34	31.1	301.95	300.00	6.9	3,239	0.21%
2023/10/31	8	292.56	65	289.99	286.50	-57	3,218	-1.77%
2023/10/30	26	289.10	50.1	289.66	293.00	-24.1	3,198	-0.75%
2023/10/27	22	272.64	21	274.98	271.50	1	3,205	0.03%
2023/10/26	54	274.11	59	278.08	271.00	-5	3,207	-0.16%
2023/10/25	23	294.72	24	294.96	293.00	-1	3,175	-0.03%
2023/10/24	33	279.42	13	284.19	280.00	20	3,139	0.64%
2023/10/23	15	288.00	16	292.05	287.50	-1	3,140	-0.03%
2023/10/20	5.1	293.59	45.3	293.11	293.00	-40.2	3,116	-1.29%
2023/10/19	2	310.00	53.6	305.87	304.00	-51.6	3,104	-1.66%
2023/10/18	18.3	312.68	24.6	312.54	311.50	-6.4	3,123	-0.20%
2023/10/17	158.1	316.39	57	314.44	314.00	101.1	3,124	3.24%	大買/鉅額交易
2023/10/16	23.2	311.93	172	324.87	306.50	-148.8	3,088	-4.82%	大賣/鉅額交易
2023/10/13	295.5	322.68	38	323.75	321.00	257.5	3,023	8.52%	大買/鉅額交易
2023/10/12	8	304.25	3.7	301.19	297.00	4.3	2,929	0.15%
2023/10/11	3	298.33	5	296.40	297.50	-2	2,964	-0.07%
2023/10/06	0	0.00	3.3	299.45	298.50	-3.3	3,042	-0.11%
2023/10/05	20.1	300.22	16	293.50	300.50	4.1	3,140	0.13%
2023/10/04	4	294.88	8.5	294.41	295.50	-4.5	3,139	-0.14%
2023/10/03	7	308.86	4.1	307.39	306.00	2.9	3,127	0.09%
2023/10/02	4	310.25	4	308.00	310.00	0	3,141	0.00%
2023/09/28	11	305.32	10	307.80	304.50	1	3,162	0.03%
2023/09/27	14.1	305.72	52.1	308.04	306.00	-38	3,193	-1.19%
2023/09/26	4	314.13	10	318.10	312.50	-6	3,190	-0.19%
2023/09/25	43.4	326.54	12	317.59	323.00	31.3	3,227	0.97%
2023/09/22	5	312.20	5	309.10	313.00	0	3,245	0.00%
2023/09/21	2	310.50	4	314.50	310.50	-2	3,267	-0.06%
2023/09/20	8	320.50	8.4	323.64	319.50	-0.4	3,263	-0.01%
2023/09/19	9	325.61	17	330.47	323.00	-8	3,269	-0.24%
2023/09/18	11	334.36	1.6	332.31	330.00	9.4	3,288	0.29%
2023/09/15	3	329.83	7	328.93	329.00	-4	3,308	-0.12%
2023/09/14	2	325.25	27.2	325.32	329.50	-25.2	3,375	-0.74%
2023/09/13	52	330.06	101.2	333.26	329.50	-49.2	3,397	-1.45%	大賣/
2023/09/12	87	323.98	12.1	312.01	327.00	74.9	3,360	2.23%
2023/09/11	39	298.74	23.3	299.29	297.50	15.7	3,298	0.48%
2023/09/08	5	299.81	6	300.17	298.50	-1	3,315	-0.03%
2023/09/07	43	314.77	1	311.00	310.00	42	3,354	1.25%
2023/09/06	0	0.00	5	305.00	307.50	-5	3,340	-0.15%
2023/09/05	16	304.56	16	303.16	305.00	0	3,366	0.00%
2023/09/04	41	304.33	49	306.48	304.00	-8	3,363	-0.24%
2023/09/01	22.1	302.17	11.1	300.42	305.50	11	3,337	0.33%
2023/08/31	11	288.91	33.9	291.86	287.00	-22.9	3,267	-0.70%
2023/08/30	19.1	277.55	19	279.84	285.00	0.1	3,199	0.00%
2023/08/29	41	258.74	18	257.14	264.50	23	3,144	0.73%
2023/08/28	37.1	264.16	23	263.96	262.50	14	3,082	0.46%
2023/08/25	15	249.83	9	251.61	250.00	6	2,989	0.20%
2023/08/24	3.2	264.03	12	259.21	258.00	-8.8	2,970	-0.30%
2023/08/23	15	260.10	177	256.89	259.50	-162	2,944	-5.50%	大賣/鉅額交易
2023/08/22	6	268.50	19	273.42	268.50	-13	2,845	-0.46%
2023/08/21	0	0.00	2	281.75	281.00	-2	2,853	-0.07%
2023/08/18	5	291.70	6	293.50	290.00	-1	2,834	-0.04%
2023/08/17	2	295.00	1	298.50	297.50	1	2,864	0.03%
2023/08/16	1	288.50	0	0.00	296.50	1	2,906	0.03%
2023/08/15	2	292.73	6	286.67	288.50	-4	2,990	-0.13%
2023/08/14	0	0.00	1.3	294.12	295.00	-1.3	3,061	-0.04%
2023/08/11	5	299.80	11.4	298.61	303.00	-6.4	3,093	-0.21%
2023/08/10	18.1	294.63	20	297.52	294.00	-1.9	3,143	-0.06%
2023/08/09	6	303.75	7.2	302.81	303.00	-1.2	3,171	-0.04%
2023/08/08	6	305.00	14	305.90	305.00	-8	3,201	-0.25%
2023/08/07	3	309.00	0.1	309.50	310.00	3	3,207	0.09%
2023/08/04	8.1	303.59	0	310.00	305.50	8.1	3,226	0.25%
2023/08/02	10.1	319.23	20.5	322.78	316.00	-10.4	3,192	-0.33%
2023/08/01	14	342.38	23.1	338.74	336.50	-9.1	3,163	-0.29%
2023/07/31	6	330.00	10.2	331.73	330.00	-4.2	3,119	-0.13%
2023/07/28	43.1	320.26	22	316.59	321.00	21.1	3,085	0.68%
2023/07/27	9	320.94	1	321.50	320.00	8	3,070	0.26%
2023/07/26	17.1	317.74	9	318.39	314.50	8.1	3,073	0.26%
2023/07/25	0	325.50	8.7	323.00	324.50	-8.7	3,059	-0.29%
2023/07/24	2	326.75	32	329.84	327.00	-30	3,074	-0.98%
2023/07/21	16.1	325.40	18	334.58	325.00	-1.9	3,079	-0.06%
2023/07/20	13	347.92	38	343.97	348.00	-25	3,059	-0.82%
2023/07/19	2	344.70	2	341.81	340.50	0	3,033	0.00%
2023/07/18	1	342.00	15	348.50	342.00	-14	3,032	-0.46%
2023/07/17	7	346.86	9	344.35	343.00	-2	3,024	-0.07%
2023/07/14	7	327.00	5.5	328.36	333.00	1.5	3,012	0.05%
2023/07/13	9.1	320.41	10	321.41	317.00	-0.9	2,982	-0.03%
2023/07/12	48	349.48	45.3	346.10	334.00	2.7	2,927	0.09%
2023/07/11	25	365.90	27.2	366.52	366.00	-2.2	2,845	-0.08%
2023/07/10	3.1	362.39	6	361.33	362.00	-2.9	2,840	-0.10%
2023/07/07	2	367.50	8.7	369.48	367.50	-6.7	2,836	-0.23%
2023/07/06	9.1	381.06	26	378.90	380.00	-16.9	2,818	-0.60%
2023/07/05	28	384.04	7.2	382.61	380.00	20.8	2,808	0.74%
2023/07/04	6.1	373.38	0	0.00	370.00	6.1	2,773	0.22%
2023/07/03	4.1	383.29	12	384.67	375.00	-7.9	2,777	-0.29%
2023/06/30	15	383.93	14	382.25	385.00	1	2,736	0.04%
2023/06/29	26	379.15	55.1	377.41	378.50	-29.1	2,713	-1.07%
2023/06/28	32	368.88	10	363.25	367.00	22	2,697	0.82%
2023/06/27	7	362.21	3	361.17	359.00	4	2,718	0.15%
2023/06/26	23	366.43	1.3	363.22	364.00	21.7	2,709	0.80%
2023/06/21	33.2	379.14	23	387.04	377.00	10.2	2,670	0.38%
2023/06/20	34.6	380.29	80	385.25	381.50	-45.4	2,630	-1.72%
2023/06/19	80	383.28	18.5	383.39	389.50	61.5	2,535	2.43%
2023/06/16	11	352.50	12.7	355.36	354.50	-1.7	2,490	-0.07%
2023/06/15	7	356.93	12	356.00	357.00	-5	2,404	-0.21%
2023/06/14	4	353.00	24.4	354.16	350.00	-20.4	2,390	-0.85%
2023/06/13	12	356.79	4.2	354.75	359.00	7.8	2,385	0.33%
2023/06/12	5.1	359.16	4	356.50	357.00	1.1	2,381	0.04%
2023/06/09	1	364.94	1	366.00	360.00	0	2,410	0.00%
2023/06/08	9	375.55	9.4	377.65	370.00	-0.4	2,433	-0.02%
2023/06/07	10	385.30	2	381.25	383.00	8	2,433	0.33%
2023/06/06	2	377.00	1.4	380.61	382.50	0.6	2,436	0.02%
2023/06/05	9	387.06	65.9	386.69	386.50	-56.9	2,434	-2.34%
2023/06/02	6	399.42	1	396.50	394.00	5	2,423	0.21%
2023/06/01	1	401.00	8.2	398.95	398.00	-7.2	2,426	-0.30%
2023/05/31	7	399.71	7	399.21	400.50	0	2,444	0.00%
2023/05/30	4.4	396.27	18	395.08	397.00	-13.6	2,446	-0.56%
2023/05/29	8.2	395.50	19.6	394.70	394.50	-11.4	2,483	-0.46%
2023/05/26	13	383.92	0.2	379.50	382.00	12.8	2,465	0.52%
2023/05/25	1	377.00	165.2	383.37	375.00	-164.2	2,448	-6.71%	大賣/鉅額交易
2023/05/24	8.1	389.39	17	388.65	392.00	-8.9	2,419	-0.37%
2023/05/23	15	383.63	7	382.36	383.50	8	2,415	0.33%
2023/05/22	15	376.97	3	373.34	376.00	12	2,387	0.50%
2023/05/19	2	375.75	1	375.03	374.50	1	2,362	0.04%
2023/05/18	17.2	387.65	19	392.16	388.00	-1.8	2,292	-0.08%
2023/05/17	4.5	392.95	3	402.00	402.00	1.5	2,235	0.06%
2023/05/16	19.3	394.85	23	389.28	388.00	-3.7	2,226	-0.17%
2023/05/15	4.3	405.62	7	405.93	390.50	-2.7	2,222	-0.12%
2023/05/12	9	429.61	1	429.50	433.50	8	2,202	0.36%
2023/05/11	7	444.57	40	448.86	440.50	-33	2,237	-1.48%
2023/05/10	7	450.59	7	457.64	451.00	0	2,258	0.00%
2023/05/09	3	475.50	12.4	471.21	476.00	-9.4	2,263	-0.41%
2023/05/08	3	482.17	3	477.50	478.00	0	2,279	0.00%
2023/05/05	5.3	465.45	0.1	467.50	466.50	5.2	2,295	0.23%
2023/05/04	7	471.00	7.1	475.77	471.00	-0.1	2,328	0.00%
2023/05/03	45	477.57	0	0.00	477.00	45	2,374	1.90%
2023/05/02	3.7	485.32	12	488.58	476.50	-8.3	2,502	-0.33%
2023/04/28	12	477.58	3	473.83	480.50	9	2,508	0.36%
2023/04/27	19	461.84	16	455.38	460.00	3	2,511	0.12%
2023/04/26	12	442.54	13.3	445.04	451.50	-1.3	2,512	-0.05%
2023/04/25	18	452.58	17	472.27	453.00	1	2,510	0.04%
2023/04/24	2	480.50	6	479.08	479.00	-4	2,509	-0.16%
2023/04/21	3	488.67	25	494.22	479.00	-22	2,543	-0.87%
2023/04/20	3	508.00	10.1	508.15	501.00	-7.1	2,567	-0.28%
2023/04/19	9	513.78	3	510.00	512.00	6	2,575	0.23%
2023/04/18	2	505.50	5.5	503.63	503.00	-3.5	2,573	-0.14%
2023/04/17	19	514.74	20	505.31	514.00	-1	2,551	-0.04%
2023/04/14	7	498.64	7	498.29	498.00	0	2,507	0.00%
2023/04/13	1	495.00	1	493.50	485.00	0	2,497	0.00%
2023/04/12	1	498.00	1.5	498.83	496.00	-0.5	2,499	-0.02%
2023/04/11	0	0.00	1.9	492.64	491.50	-1.9	2,493	-0.08%
2023/04/10	4	493.00	5.1	487.29	494.00	-1.1	2,491	-0.04%
2023/04/07	7	479.00	62.3	476.18	479.00	-55.3	2,478	-2.23%
2023/04/06	11	466.54	17	465.53	472.50	-6	2,479	-0.24%
2023/03/31	7	480.22	17	481.47	479.50	-10	2,481	-0.40%
2023/03/30	15.4	480.42	0.1	481.50	484.50	15.3	2,486	0.62%
2023/03/29	6	483.25	7	480.43	470.00	-1	2,493	-0.04%
2023/03/28	17	497.86	18.4	492.27	476.50	-1.4	2,497	-0.06%
2023/03/27	5	505.40	0	0.00	502.00	5	2,472	0.20%
2023/03/24	2	509.06	11.2	512.20	512.00	-9.2	2,495	-0.37%
2023/03/23	1	511.99	3	510.00	512.00	-2	2,512	-0.08%
2023/03/22	1	507.00	1	507.00	508.00	0	2,557	0.00%
2023/03/21	18	515.28	10.2	505.61	503.00	7.9	2,576	0.30%
2023/03/20	6	512.83	2.1	512.57	513.00	3.9	2,583	0.15%
2023/03/17	24	504.17	15.5	507.72	499.00	8.5	2,598	0.33%
2023/03/16	10	503.50	7.9	501.85	500.00	2.1	2,612	0.08%
2023/03/15	13	507.35	8	503.38	503.00	5	2,620	0.19%
2023/03/14	2	480.48	5.4	481.96	482.00	-3.4	2,607	-0.13%
2023/03/13	18.1	511.44	21.6	510.75	510.00	-3.5	2,643	-0.13%
2023/03/10	5	572.60	3	576.00	566.00	2	2,639	0.08%
2023/03/09	1	596.00	4.4	597.46	592.00	-3.4	2,655	-0.13%
2023/03/08	1	584.00	4.6	583.83	586.00	-3.6	2,675	-0.13%
2023/03/07	2	595.00	1	591.00	590.00	1	2,657	0.04%
2023/03/06	2	596.50	0	0.00	588.00	2	2,648	0.08%
2023/03/03	3	612.33	1	596.00	596.00	2	2,629	0.08%
2023/03/02	1	599.94	3.5	602.63	604.00	-2.5	2,623	-0.09%
2023/03/01	2	583.99	18.7	576.32	600.00	-16.7	2,608	-0.64%
2023/02/24	0	590.67	4.3	596.46	582.00	-4.2	2,557	-0.17%
2023/02/23	6	591.50	5.2	593.81	584.00	0.8	2,547	0.03%
2023/02/22	2	577.00	22	576.14	580.00	-20	2,543	-0.79%
2023/02/21	6	597.67	7	597.92	597.00	-1	2,540	-0.04%
2023/02/20	4	586.76	1.2	594.73	588.00	2.8	2,580	0.11%
2023/02/17	16	563.63	32	567.66	575.00	-16	2,600	-0.62%
2023/02/16	37	589.08	0	0.00	587.00	37	2,627	1.41%
2023/02/15	3	588.00	23	588.19	588.00	-20	2,648	-0.76%
2023/02/14	5.5	600.55	1	600.42	600.00	4.5	2,627	0.17%
2023/02/13	3	610.66	22.2	607.33	606.00	-19.2	2,627	-0.73%
2023/02/10	1.1	629.46	58	628.42	631.00	-56.9	2,592	-2.20%
2023/02/09	27	660.81	7.1	653.56	650.00	20	2,592	0.77%
2023/02/08	1	621.23	6.6	629.35	654.00	-5.6	2,535	-0.22%
2023/02/07	0	594.00	0	593.53	595.00	0	2,511	0.00%
2023/02/06	5	583.60	0	582.78	578.00	5	2,487	0.20%
2023/02/03	0	0.00	1	592.03	593.00	-1	2,484	-0.04%
2023/02/02	3.1	599.88	3.7	596.76	594.00	-0.6	2,480	-0.02%
2023/02/01	12	586.33	2	586.69	588.00	10	2,476	0.40%
2023/01/31	8.6	589.27	131	588.89	601.00	-122.4	2,479	-4.94%	大賣/鉅額交易
2023/01/30	122	578.00	1	578.00	578.00	121	2,387	5.07%	大買/鉅額交易
2023/01/17	1	520.00	1.2	524.52	526.00	-0.2	2,395	-0.01%
2023/01/16	3	515.67	6.1	520.97	519.00	-3.1	2,404	-0.13%
2023/01/13	94	508.40	10	510.80	507.00	84	2,421	3.47%
2023/01/12	11	510.36	15.5	502.13	500.00	-4.5	2,443	-0.18%
2023/01/11	7	524.71	14	518.43	520.00	-7	2,428	-0.29%
2023/01/10	15	516.93	12.2	521.86	519.00	2.8	2,413	0.12%
2023/01/09	2	514.00	25.1	517.28	532.00	-23.1	2,389	-0.97%
2023/01/06	52	478.36	1	468.50	484.00	51	2,396	2.13%
2023/01/05	11	458.41	1	462.00	459.00	10	2,397	0.42%
2023/01/04	1	454.00	6	454.33	453.50	-5	2,399	-0.21%
2023/01/03	15	452.67	11	433.75	453.50	4	2,441	0.16%
2022/12/30	7	439.14	6	436.93	436.50	1	2,436	0.04%
2022/12/29	2	432.48	2	428.25	432.50	0	2,440	0.00%
2022/12/28	7	437.00	11	441.73	434.50	-4	2,471	-0.16%
2022/12/27	14	454.18	9	449.67	453.50	5	2,475	0.20%
2022/12/26	2	445.00	4	438.25	445.00	-2	2,480	-0.08%
2022/12/23	1	445.00	0	0.00	445.00	1	2,512	0.04%
2022/12/22	2	448.95	2	451.00	439.00	0	2,510	0.00%
2022/12/21	7	458.29	7	446.50	445.00	0	2,529	0.00%
2022/12/20	5	474.48	6	461.51	453.50	-1	2,523	-0.04%
2022/12/19	23	483.80	45	482.24	471.50	-22	2,530	-0.87%
2022/12/16	8	493.51	24	489.29	503.00	-16	2,565	-0.62%
2022/12/15	21.1	521.92	35.1	521.16	520.00	-14	2,541	-0.55%
2022/12/14	76	526.12	11	517.82	532.00	65	2,537	2.56%
2022/12/13	17	500.59	16.4	502.18	492.00	0.7	2,503	0.03%
2022/12/12	22	486.32	35.9	484.16	486.00	-13.9	2,495	-0.56%
2022/12/09	28.2	476.65	15.3	477.05	477.00	13	2,548	0.51%
2022/12/08	23.1	462.14	20.1	464.18	458.00	3	2,521	0.12%
2022/12/07	16.4	493.43	7	492.51	483.50	9.4	2,503	0.38%
2022/12/06	13.5	522.13	16.5	535.09	513.00	-3	2,491	-0.12%
2022/12/05	27.2	563.51	20.1	561.58	569.00	7.1	2,483	0.29%
2022/12/02	11.2	518.70	68.1	516.01	544.00	-56.9	2,419	-2.35%
2022/12/01	59	494.14	3.1	495.00	495.00	55.9	2,392	2.34%
2022/11/30	6.1	450.50	6	466.67	450.00	0.1	2,371	0.00%
2022/11/29	10	468.25	12	472.13	467.00	-2	2,348	-0.08%
2022/11/28	1	477.00	1	482.00	478.50	0	2,365	0.00%
2022/11/25	2	488.75	4	492.25	485.50	-2	2,403	-0.08%
2022/11/24	3.1	492.74	2	492.77	491.00	1.1	2,416	0.05%
2022/11/23	0	465.00	0	0.00	465.00	0	2,417	0.00%
2022/11/22	1	494.50	2	485.00	482.00	-1	2,440	-0.04%
2022/11/21	1	499.50	8	492.25	485.50	-7	2,472	-0.28%
2022/11/18	36.1	506.83	7	510.00	504.00	29.1	2,511	1.16%
2022/11/17	3	505.29	4	501.75	504.00	-1	2,520	-0.04%
2022/11/16	11	495.41	8	488.28	497.00	3	2,524	0.12%
2022/11/15	8	465.56	21	467.90	467.00	-13	2,522	-0.52%
2022/11/14	24	463.04	18	463.58	468.00	6	2,519	0.24%
2022/11/11	4	445.38	5	443.80	442.50	-1	2,483	-0.04%
2022/11/10	3	430.83	6	430.25	432.00	-3	2,478	-0.12%
2022/11/09	7	427.43	3.1	427.19	428.00	3.9	2,507	0.15%
2022/11/08	1	406.50	6.1	410.14	406.50	-5.1	2,508	-0.20%
2022/11/07	20	400.55	22	398.43	400.50	-2	2,494	-0.08%
2022/11/04	17	395.20	12	381.50	397.50	5	2,483	0.20%
2022/11/03	0	383.00	0	0.00	385.00	0	2,501	0.00%
2022/11/02	3	389.53	3	394.50	389.50	0	2,505	0.00%
2022/11/01	0	0.00	4	383.50	392.50	-4	2,544	-0.16%
2022/10/31	5.5	371.08	7	373.64	374.00	-1.5	2,561	-0.06%
2022/10/28	3	359.00	90	363.30	363.50	-87	2,583	-3.37%
2022/10/27	6	363.91	4	366.50	367.50	2	2,558	0.08%
2022/10/26	11	367.50	12	368.29	363.50	-1	2,557	-0.04%
2022/10/25	21	377.45	21	393.71	374.00	0	2,548	0.00%
2022/10/24	11	409.09	9	417.50	403.50	2	2,554	0.08%
2022/10/21	3	395.83	2	399.00	390.50	1	2,561	0.04%
2022/10/20	3.1	387.02	1	387.00	387.00	2.1	2,544	0.08%
2022/10/19	17	418.44	19	419.71	419.00	-2	2,530	-0.08%
2022/10/18	5	420.00	1	414.00	422.00	4	2,569	0.16%
2022/10/17	1	392.00	5	395.10	402.00	-4	2,600	-0.15%
2022/10/14	7	420.00	0	0.00	416.50	7	2,667	0.26%
2022/10/13	5	403.11	10.2	413.65	401.00	-5.2	2,727	-0.19%
2022/10/12	6	421.50	1	415.50	425.00	5	2,741	0.18%
2022/10/11	2	420.00	23	417.26	420.00	-21	2,783	-0.75%
2022/10/07	3	461.33	2	460.50	460.00	1	2,818	0.04%
2022/10/06	2	459.25	7	456.21	462.00	-5	2,883	-0.17%
2022/10/05	12	454.17	2.1	451.56	450.50	9.9	2,913	0.34%
2022/10/04	17	442.15	4.1	443.34	442.50	12.9	2,878	0.45%
2022/10/03	5.1	424.24	13	419.12	424.50	-7.9	2,857	-0.28%
2022/09/30	9	415.94	8	411.00	421.00	1	2,844	0.04%
2022/09/29	6.1	415.85	1	415.50	414.00	5.1	2,803	0.18%
2022/09/28	13	413.69	196	408.26	402.50	-183	2,778	-6.59%	大賣/鉅額交易
2022/09/27	1	430.00	9	431.17	430.00	-8	2,739	-0.29%
2022/09/26	6.1	435.65	5	430.10	428.00	1.1	2,720	0.04%
2022/09/23	7.2	464.15	2	467.25	450.00	5.2	2,686	0.19%
2022/09/22	2	499.75	2	487.50	499.50	0	2,634	0.00%
2022/09/21	144	499.31	22	497.45	504.00	122	2,618	4.66%	大買/鉅額交易
2022/09/20	1	502.00	2	512.00	509.00	-1	2,599	-0.04%
2022/09/19	1	506.00	8	507.63	505.00	-7	2,579	-0.27%
2022/09/15	1	531.00	0	0.00	521.00	1	2,484	0.04%
2022/09/14	6	508.42	3	509.50	516.00	3	2,467	0.12%
2022/09/13	36	526.33	59	518.49	524.00	-23	2,450	-0.94%
2022/09/12	63	504.83	4.1	504.17	508.00	58.9	2,418	2.44%
2022/09/08	2	469.75	1	474.50	477.00	1	2,379	0.04%
2022/09/07	4	466.12	2	467.00	461.50	2	2,333	0.09%
2022/09/06	12	481.48	89	483.05	481.00	-77	2,295	-3.35%
2022/09/05	4	495.89	0	0.00	490.50	4	2,271	0.18%
2022/09/02	3	502.33	1	499.00	499.00	2	2,258	0.09%
2022/09/01	3	516.33	1	522.99	518.00	2	2,233	0.09%
2022/08/31	2	521.50	14	526.64	533.00	-12	2,192	-0.55%
2022/08/30	3	532.33	0	0.00	530.00	3	2,179	0.14%
2022/08/29	2	539.00	0	0.00	540.00	2	2,158	0.09%
2022/08/26	10	569.80	5	573.00	565.00	5	2,120	0.24%
2022/08/25	11.1	564.74	20	568.85	579.00	-9	2,075	-0.43%
2022/08/24	8	576.37	5	577.20	562.00	3	2,028	0.15%
2022/08/23	8	581.00	29	580.34	581.00	-21	2,007	-1.05%
2022/08/22	22	617.95	3	617.00	592.00	19	1,974	0.96%
2022/08/19	102	655.76	2	659.50	656.00	100	1,905	5.25%	大買/
2022/08/18	5	632.20	20	618.10	638.00	-15	1,863	-0.80%
2022/08/17	6	643.17	3	639.67	641.00	3	1,845	0.16%
2022/08/16	60.1	629.14	110	629.20	637.00	-50	1,818	-2.75%	大賣/
2022/08/15	168	608.02	6	602.83	608.00	162	1,773	9.13%	大買/鉅額交易
2022/08/12	10	585.60	1	587.00	579.00	9	1,741	0.52%
2022/08/11	73	588.11	34	578.62	588.00	39	1,731	2.25%
2022/08/09	160	570.79	9	571.11	574.00	151	1,681	8.98%	大買/鉅額交易
2022/08/08	34	572.97	3	571.67	576.00	31	1,670	1.86%
2022/08/05	1	549.00	16	551.06	550.00	-15	1,633	-0.92%
2022/08/04	4	525.75	3	530.33	527.00	1	1,591	0.06%
2022/08/03	0	0.00	3	523.00	520.00	-3	1,547	-0.19%
2022/08/02	3	514.67	25	518.88	524.00	-22	1,530	-1.44%
2022/08/01	14	543.71	40	544.58	542.00	-26	1,479	-1.76%
2022/07/29	14	577.79	8	567.25	556.00	6	1,444	0.42%
2022/07/28	6	570.50	12	581.67	564.00	-6	1,412	-0.42%
2022/07/27	3	558.33	17	558.47	564.00	-14	1,383	-1.01%
2022/07/26	4	569.75	7	571.57	562.00	-3	1,354	-0.22%
2022/07/25	16.1	580.56	4	579.75	578.00	12.1	1,324	0.91%
2022/07/22	50	616.60	14	618.43	615.00	36	1,272	2.83%
2022/07/21	58	624.64	78.1	604.42	623.00	-20.1	1,217	-1.65%
2022/07/20	90.1	597.41	34	595.77	595.00	56.1	1,125	4.98%
2022/07/19	8	574.00	5	572.80	552.00	3	1,027	0.29%
2022/07/18	10	574.70	7	575.00	580.00	3	986	0.31%
2022/07/15	32	568.09	39	566.88	574.00	-7	928	-0.76%
2022/07/14	24	536.08	12	541.79	553.00	12	836	1.43%
2022/07/13	6	564.15	31	562.07	560.00	-25	767	-3.26%
2022/07/05	8.1	2465.25	0	2550.00	2485.00	8.1	724	1.12%
2022/07/01	0.1	2313.07	0	2285.00	2250.00	0	741	0.00%
2022/06/30	0.1	2413.38	6	2436.67	2395.00	-5.9	742	-0.80%
2022/06/29	0.1	2565.71	1	2580.00	2515.00	-0.9	738	-0.13%
2022/06/28	14.1	2613.66	10	2605.00	2670.00	4.1	738	0.55%
2022/06/27	3.7	2535.42	1	2515.00	2525.00	2.7	733	0.37%
2022/06/24	1	2445.15	1	2455.00	2430.00	0	725	0.00%
2022/06/23	3.1	2399.22	0	2450.00	2450.00	3.1	715	0.43%
2022/06/22	2	2407.69	2	2415.00	2435.00	0	712	0.00%
2022/06/21	17	2358.53	1	2395.00	2410.00	16	702	2.28%
2022/06/20	0	2320.00	0	0.00	2315.00	0	697	0.00%
2022/06/17	0	2365.00	23	2303.69	2260.00	-23	690	-3.33%
2022/06/16	4	2546.24	0	0.00	2400.00	4	679	0.59%
2022/06/15	0	0.00	1	2600.00	2490.00	-1	700	-0.14%
2022/06/14	2	2574.92	8	2565.00	2590.00	-6	695	-0.86%
2022/06/13	1	2635.04	1	2620.00	2605.00	0	722	0.00%
2022/06/10	1	2745.00	12	2731.25	2795.00	-11	733	-1.50%
2022/06/09	1	2780.00	0	0.00	2790.00	1	740	0.14%
2022/06/08	35	2878.71	1	2935.00	2840.00	34	746	4.55%
2022/06/07	0	2785.00	0	2865.00	2835.00	0	748	0.00%
2022/06/06	1	2805.00	1	2860.00	2870.00	0	750	0.00%
2022/06/02	0	0.00	1	2955.00	2940.00	-1	749	-0.13%
2022/06/01	0	0.00	0	3010.00	2935.00	0	747	0.00%
2022/05/31	1	2999.16	6	3004.99	3040.00	-5	742	-0.67%
2022/05/30	0	0.00	3	2868.33	2870.00	-3	729	-0.41%
2022/05/27	1	2740.00	1	2680.10	2775.00	0	719	0.00%
2022/05/26	1	2585.00	0	0.00	2545.00	1	719	0.14%
2022/05/25	0	0.00	1	2560.00	2575.00	-1	715	-0.14%
2022/05/24	13	2703.08	1	2738.86	2600.00	12	706	1.70%
2022/05/23	10	2889.50	2	2850.17	2860.00	8	695	1.15%
2022/05/20	0	0.00	1	2880.00	2870.00	-1	695	-0.14%
2022/05/19	11	2815.91	1	2855.00	2870.00	10	693	1.44%
2022/05/18	38	2898.42	1	2924.98	2925.00	37	687	5.38%
2022/05/17	4	2720.00	21	2802.38	2815.00	-17	674	-2.52%
2022/05/16	20	2720.00	0	2720.00	2720.00	20	657	3.04%
2022/05/13	2	2500.00	0	0.00	2475.00	2	657	0.30%
2022/05/11	4	2513.75	1	2535.00	2530.00	3	652	0.46%
2022/05/10	0	2385.00	0	0.00	2415.00	0	651	0.00%
2022/05/09	1	2455.00	1	2470.00	2435.00	0	641	0.00%
2022/05/06	1	2554.54	2	2520.00	2515.00	-1	635	-0.16%
2022/05/05	1	2850.00	1	2820.05	2790.00	0	637	0.00%
2022/05/04	1	2724.99	0	0.00	2680.00	1	633	0.16%
2022/05/03	11	2789.09	1	2745.05	2830.00	10	635	1.57%
2022/04/29	0	0.00	0	2732.14	2715.00	0	630	0.00%
2022/04/28	1	2610.00	0	2575.00	2610.00	1	630	0.16%
2022/04/27	0	2457.27	0	2472.58	2560.00	0	632	0.00%
2022/04/26	2	2540.03	2	2535.00	2560.00	0	624	0.00%
2022/04/25	0	0.00	4	2755.00	2795.00	-4	615	-0.65%
2022/04/22	1	2764.96	0	0.00	2765.00	1	612	0.16%
2022/04/21	1	2890.00	0	0.00	2890.00	1	618	0.16%
2022/04/20	2	2830.00	0	2830.00	2850.00	2	617	0.32%
2022/04/18	0	0.00	1	2810.00	2810.00	-1	622	-0.16%
2022/04/15	2	2727.50	0	0.00	2665.00	2	622	0.32%
2022/04/13	1	2755.00	5	2750.00	2780.00	-4	620	-0.65%
2022/04/12	0	2745.00	0	0.00	2735.00	0	618	0.00%
2022/04/11	1	2795.03	0	0.00	2720.00	1	611	0.17%
2022/04/08	2	2855.00	0	0.00	2835.00	2	599	0.33%
2022/04/07	0	3095.00	1	3075.00	3050.00	-1	580	-0.17%
2022/04/06	0	3190.00	0	0.00	3195.00	0	569	0.00%
2022/04/01	3	3323.34	8	3315.63	3315.00	-5	563	-0.89%
2022/03/31	6	3470.83	0	3540.00	3430.00	6	561	1.07%
2022/03/30	0	0.00	0	3445.91	3440.00	0	554	0.00%
2022/03/29	0	0.00	0	3345.00	3350.00	0	549	0.00%
2022/03/28	0.4	3260.00	0	0.00	3260.00	0.4	549	0.08%
2022/03/25	0	3277.27	4	3257.50	3250.00	-4	551	-0.72%
2022/03/24	0	0.00	1	3400.00	3360.00	-1	545	-0.18%
2022/03/23	0	3480.00	0	0.00	3470.00	0	548	0.00%
2022/03/22	0	0.00	2	3417.50	3410.00	-2	548	-0.36%
2022/03/21	0	0.00	0	3340.00	3355.00	0	547	0.00%
2022/03/18	1	3240.00	4	3275.00	3300.00	-3	543	-0.55%
2022/03/17	0	0.00	3	3160.00	3160.00	-3	516	-0.58%
2022/03/16	21	2708.57	8	2741.94	2875.00	13	512	2.54%
2022/03/15	5	2770.00	4.3	2770.00	2770.00	0.7	476	0.15%
2022/03/14	11	3225.84	6	3150.00	3075.00	5	467	1.07%
2022/03/11	5	3501.00	31	3447.90	3415.00	-26	464	-5.60%
2022/03/10	1	3530.00	1	3540.00	3565.00	0	456	0.00%
2022/03/09	2	3232.52	1	3255.00	3255.00	1	452	0.22%
2022/03/08	0	3387.50	2	3335.00	3255.00	-2	443	-0.45%
2022/03/07	0	3500.56	4.3	3561.52	3430.00	-4.3	435	-0.99%
2022/03/04	0	3750.00	6	3745.00	3700.00	-6	435	-1.38%
2022/03/03	1	3880.00	1	3900.00	3900.00	0	434	0.00%
2022/03/02	0	0.00	0	3810.00	3780.00	0	432	0.00%
2022/03/01	4	3828.75	0	3852.94	3855.00	4	434	0.92%
2022/02/25	1	3655.00	1.1	3640.00	3640.00	-0.1	433	-0.02%
2022/02/24	2	3635.00	0	0.00	3655.00	2	435	0.46%
2022/02/23	0	0.00	0	3675.00	3640.00	0	435	0.00%
2022/02/22	1	3555.37	0.6	3625.66	3600.00	0.4	433	0.10%
2022/02/21	0	3750.00	0	0.00	3700.00	0	431	0.00%
2022/02/18	0	3710.00	0	3850.00	3775.00	0	433	0.00%
2022/02/17	0	0.00	14.3	3820.66	3780.00	-14.3	436	-3.28%
2022/02/16	5.4	3867.25	0	0.00	3805.00	5.4	435	1.25%
2022/02/15	0	3787.50	0	0.00	3775.00	0	436	0.00%
2022/02/14	0	3692.50	0	0.00	3825.00	0	432	0.00%
2022/02/11	0	3945.00	0	0.00	3895.00	0	427	0.00%
2022/02/10	0	4110.00	0	4085.00	4080.00	0	423	0.00%
2022/02/08	0	0.00	7	3857.86	3870.00	-7	414	-1.69%
2022/02/07	3	3790.00	2	3875.00	3795.00	1	407	0.25%
2022/01/26	0.2	3700.00	0	3700.00	3630.00	0.2	389	0.05%
2022/01/25	2.3	3588.57	3	3586.67	3565.00	-0.7	383	-0.18%
2022/01/24	1	3669.83	0	0.00	3715.00	1	376	0.27%
2022/01/21	2	3730.00	2	3730.00	3650.00	0	372	0.00%
2022/01/20	0.5	3820.00	0	0.00	3800.00	0.5	365	0.14%
2022/01/19	1	3820.00	0	0.00	3820.00	1	358	0.28%
2022/01/18	7	3949.29	4	3965.00	3900.00	3	358	0.84%
2022/01/17	8	3865.00	0	0.00	3855.00	8	352	2.27%
2022/01/14	3	3698.34	1	3755.00	3850.00	2	347	0.58%
2022/01/13	3	3901.67	0	0.00	3900.00	3	334	0.90%
2022/01/12	1	4000.00	3	3928.33	3915.00	-2	329	-0.61%
2022/01/11	1	3980.22	0	0.00	3980.00	1	322	0.31%
2022/01/10	4	4082.50	2	4125.00	4220.00	2	311	0.64%
2022/01/07	0	4360.00	20	4387.75	4380.00	-20	307	-6.49%
2022/01/06	1	4430.84	1	4430.00	4430.00	0	304	0.00%
2022/01/05	0	0.00	3	4778.33	4920.00	-3	299	-1.00%
2021/12/27	2	5030.00	0	5000.00	5030.00	2	308	0.64%
2021/12/21	0	0.00	2.2	4750.40	4790.00	-2.2	316	-0.69%
2021/12/20	0	0.00	1.3	4613.74	4630.00	-1.3	314	-0.40%
2021/12/17	0	0.00	5	4592.00	4685.00	-5	313	-1.60%
2021/12/16	1	4500.00	2	4512.50	4550.00	-1	307	-0.32%
2021/12/15	2	4322.50	16.3	4336.12	4385.00	-14.3	304	-4.69%
2021/12/14	0	4275.00	2	4312.50	4265.00	-2	306	-0.65%
2021/12/10	1	4435.00	0	0.00	4370.00	1	302	0.33%
2021/12/09	0	0.00	0.1	4450.00	4490.00	-0.1	307	-0.03%
2021/12/08	9	4398.33	3	4360.29	4385.00	6	307	1.95%
2021/12/07	0	4217.86	7	4248.57	4205.00	-7	299	-2.33%
2021/12/06	5	4415.01	13	4423.85	4420.00	-8	292	-2.73%
2021/12/03	7	4691.40	5	4629.00	4545.00	2	292	0.69%
2021/12/02	1	4855.00	4.4	4785.32	4835.00	-3.4	289	-1.17%
2021/12/01	1	4580.00	0	0.00	4655.00	1	286	0.35%
2021/11/30	1	4580.00	0	0.00	4690.00	1	289	0.35%
2021/11/29	5	4506.00	0	4554.29	4470.00	5	288	1.72%
2021/11/26	5	4444.97	2.4	4431.05	4445.00	2.7	290	0.92%
2021/11/25	4	4563.72	0	4600.00	4495.00	4	291	1.37%
2021/11/24	3	4584.99	0	0.00	4550.00	3	290	1.03%
2021/11/23	0	4781.43	2	4795.00	4705.00	-2	286	-0.70%
2021/11/22	0	5095.00	3	5130.00	5000.00	-3	282	-1.06%
2021/11/19	0	5200.00	1	5310.00	5250.00	-1	280	-0.36%
2021/11/17	0	5297.50	0	5500.00	5350.00	0	280	0.00%
2021/11/16	0	0.00	1	5330.14	5325.00	-1	280	-0.36%
2021/11/15	3	5168.32	1	5180.00	5140.00	2	278	0.72%
2021/11/12	0	0.00	1	5144.88	5150.00	-1	281	-0.36%
2021/11/11	2	4885.00	0	0.00	4885.00	2	281	0.71%
2021/11/10	0	0.00	1	4825.00	4880.00	-1	282	-0.35%
2021/11/08	0	0.00	1	4870.65	4700.00	-1	286	-0.36%
2021/11/04	25.7	4821.80	1	4845.01	4785.00	24.7	280	8.79%
2021/11/03	0	0.00	0	4810.00	4685.00	0	278	0.00%
2021/11/02	0.8	4635.20	2	4640.01	4650.00	-1.2	278	-0.45%
2021/11/01	1	4579.52	0	4593.33	4585.00	1	280	0.36%
2021/10/29	0	4509.00	2.4	4582.68	4580.00	-2.3	279	-0.84%
2021/10/28	0	0.00	1	4514.96	4515.00	-1	277	-0.36%
2021/10/27	1	4420.00	0	0.00	4430.00	1	274	0.36%
2021/10/26	3.2	4425.84	1	4444.97	4445.00	2.2	275	0.78%
2021/10/25	0	4185.00	1	4315.00	4295.00	-1	275	-0.36%
2021/10/22	0	4195.00	0	0.00	4280.00	0	278	0.00%
2021/10/21	0.2	4099.75	5	4100.00	4100.00	-4.8	279	-1.72%
2021/10/19	0	4122.00	3	4125.00	4125.00	-3	278	-1.07%
2021/10/18	2	4057.48	1	4075.00	4000.00	1	279	0.36%
2021/10/15	2	4015.02	1	4010.00	4085.00	1	280	0.36%
2021/10/14	2	3967.50	0	0.00	3955.00	2	278	0.72%
2021/10/13	2	3950.00	1	3945.00	3875.00	1	278	0.36%
2021/10/12	0	3900.00	0.1	3935.00	3880.00	-0.1	278	-0.02%
2021/10/08	4	4002.50	4	4006.25	4040.00	0	278	0.00%
2021/10/07	2.1	4058.82	3	3978.35	4030.00	-0.9	278	-0.34%
2021/10/06	2	3832.59	1	3830.00	3835.00	1	275	0.36%
2021/10/05	2	3942.50	0	0.00	3950.00	2	279	0.72%
2021/10/04	1	4084.82	1	3810.00	3880.00	0	277	0.00%
2021/10/01	0	3950.00	0	0.00	3950.00	0	279	0.00%
2021/09/30	0	4095.00	0	0.00	4105.00	0	278	0.00%
2021/09/29	0	4200.00	0	0.00	4145.00	0	274	0.00%
2021/09/28	0	0.00	0	4610.00	4455.00	0	271	0.00%
2021/09/24	0	0.00	0	4420.00	4415.00	0	268	0.00%
2021/09/23	1	4260.00	0	0.00	4260.00	1	269	0.37%
2021/09/17	0	3985.00	0	4170.00	4130.00	0	272	0.00%
2021/09/16	0	4085.00	0	0.00	4075.00	0	269	0.00%
2021/09/15	1	4160.00	1	4160.00	4160.00	0	270	0.00%
2021/09/14	0	0.00	0	4349.17	4375.00	0	270	0.00%
2021/09/13	0	4135.00	1	4085.22	4135.00	-1	267	-0.37%
2021/09/10	1	4065.00	0	0.00	4085.00	1	265	0.38%
2021/09/09	0	4000.00	0	0.00	4035.00	0	268	0.00%
2021/09/08	0	0.00	1	4105.11	4095.00	-1	268	-0.37%
2021/09/07	0	0.00	1	4060.00	4025.00	-1	266	-0.37%
2021/09/06	0	4000.00	1	4090.00	4075.00	-1	265	-0.38%
2021/09/02	2	4474.77	4	4311.25	4260.00	-2	265	-0.75%
2021/09/01	2	4237.50	3	4190.00	4285.00	-1	262	-0.38%
2021/08/31	2	3962.50	1	3955.00	3980.00	1	264	0.38%
2021/08/30	1	3905.00	1	3875.00	3965.00	0	264	0.00%
2021/08/27	1	3750.00	1	3690.00	3750.00	0	265	0.00%
2021/08/25	1	3665.00	1	3695.00	3665.00	0	280	0.00%
2021/08/23	2	3752.50	1	3640.00	3690.00	1	299	0.33%
2021/08/20	8	3561.88	0	0.00	3535.00	8	304	2.63%
2021/08/16	1	3695.00	0	0.00	3645.00	1	326	0.31%
2021/08/12	1	3995.00	0	0.00	4000.00	1	334	0.30%
2021/08/10	0	0.00	1	3960.00	4000.00	-1	336	-0.30%
2021/08/09	0	0.00	1	4055.00	4040.00	-1	339	-0.29%
2021/08/06	0	0.00	1	4130.00	4090.00	-1	349	-0.29%
2021/08/05	1	3985.00	0	0.00	4000.00	1	352	0.28%
2021/08/04	1	3810.00	1	3900.00	3900.00	0	360	0.00%
2021/07/30	2	3802.50	2	3785.00	3765.00	0	383	0.00%
2021/07/29	1	3740.00	0	0.00	3720.00	1	385	0.26%
2021/07/28	10	3681.50	0	0.00	3655.00	10	386	2.59%
2021/07/26	1	3850.00	2	3812.50	3785.00	-1	387	-0.26%
2021/07/23	2	3930.00	0	0.00	3880.00	2	388	0.51%
2021/07/22	5	3942.00	1	3945.00	3925.00	4	390	1.03%
2021/07/21	0	3875.00	1	3900.00	3845.00	-1	393	-0.25%
2021/07/16	1	3855.00	1	3945.00	3925.00	0	407	0.00%
2021/07/15	1	3870.15	1	3925.00	3855.00	0	412	0.00%
2021/07/14	1	4000.00	0	0.00	3960.00	1	415	0.24%
2021/07/12	0	0.00	1	4050.00	4020.00	-1	426	-0.23%
2021/07/09	0	0.00	2	3755.00	3750.00	-2	421	-0.47%
2021/07/08	0	0.00	6.2	3827.31	3980.00	-6.2	431	-1.43%
2021/07/01	1	3705.00	3	3736.67	3710.00	-2	465	-0.43%
2021/06/30	2	3880.00	1	3790.00	3790.00	1	470	0.21%
2021/06/29	0	0.00	1.3	3872.99	3820.00	-1.3	472	-0.27%
2021/06/28	0	0.00	0	3670.00	3650.00	0	472	0.00%
2021/06/24	2	3670.00	1	3619.29	3585.00	1	474	0.21%
2021/06/23	0	3413.33	0	0.00	3405.00	0	476	0.00%
2021/06/22	5	3343.12	1	3370.00	3370.00	4	482	0.83%
2021/06/21	0	0.00	4	3372.50	3375.00	-4	493	-0.81%
2021/06/18	0	0.00	1	3505.00	3355.00	-1	506	-0.20%
2021/06/17	2	3350.00	3	3315.00	3370.00	-1	514	-0.19%
2021/06/16	7	3265.71	1	3305.00	3200.00	6	519	1.15%
2021/06/15	1	3280.00	0	0.00	3270.00	1	523	0.19%
2021/06/11	15	3287.33	0	0.00	3245.00	15	528	2.84%
2021/06/10	10	3282.50	2	3277.50	3240.00	8	532	1.50%
2021/06/09	0	3195.00	0	0.00	3180.00	0	533	0.00%
2021/06/08	1	3260.00	0	0.00	3215.00	1	534	0.19%
2021/06/03	0	0.00	0	3657.50	3475.00	0	565	0.00%
2021/06/02	3.4	3522.46	3	3395.00	3555.00	0.4	566	0.08%
2021/06/01	0	0.00	1	3485.00	3420.00	-1	571	-0.17%
2021/05/31	1	3550.00	0	0.00	3680.00	1	568	0.18%
2021/05/28	2	3512.50	2	3490.00	3495.00	0	565	0.00%
2021/05/27	2	3582.50	6	3498.34	3510.00	-4	571	-0.70%
2021/05/26	5	3358.01	2	3355.00	3380.00	3	570	0.53%
2021/05/25	4	3544.95	17.5	3606.89	3490.00	-13.5	566	-2.38%
2021/05/24	4.5	3260.03	7	3321.85	3345.00	-2.5	558	-0.46%
2021/05/21	1	3045.00	2	3102.50	3045.00	-1	557	-0.18%
2021/05/20	1	2960.15	3	2921.67	2975.00	-2	553	-0.36%
2021/05/18	3	2828.33	4	2811.25	2905.00	-1	564	-0.18%
2021/05/17	2	2755.00	5	2656.00	2755.00	-3	567	-0.53%
2021/05/14	16	2736.25	2	2712.50	2700.00	14	566	2.47%
2021/05/13	4	2725.00	1	2660.00	2660.00	3	562	0.53%
2021/05/12	1	2705.00	1	2635.00	2655.00	0	560	0.00%
2021/05/11	1	2910.00	0	0.00	2755.00	1	560	0.18%
2021/05/07	1	3310.00	1	3220.11	3300.00	0	561	0.00%
2021/05/06	2	3062.50	2	3010.00	3095.00	0	560	0.00%
2021/05/03	1	2960.00	1	3000.09	3030.00	0	559	0.00%
2021/04/26	0	0.00	0	2900.00	2925.00	0	562	0.00%
2021/04/21	1	2580.00	24	2553.75	2535.00	-23	561	-4.10%
2021/04/20	1	2665.00	12	2682.50	2690.00	-11	567	-1.94%
2021/04/16	1	2650.00	0	0.00	2640.00	1	575	0.17%
2021/04/13	1	2475.00	1	2490.00	2435.00	0	568	0.00%
2021/04/12	1	2550.00	1	2565.00	2545.00	0	565	0.00%
2021/04/09	1	2555.00	1	2590.00	2525.00	0	563	0.00%
2021/04/08	1	2545.00	2	2527.50	2545.00	-1	555	-0.18%
2021/04/07	1	2400.00	1	2465.00	2445.00	0	549	0.00%
2021/04/06	2	2372.50	2	2417.50	2395.00	0	538	0.00%
2021/04/01	0	0.00	10	2369.53	2400.00	-10	532	-1.88%
2021/03/29	8	2354.38	16	2344.38	2315.00	-8	525	-1.52%
2021/03/26	4	2353.75	0	0.00	2315.00	4	521	0.77%
2021/03/25	3	2243.33	7	2215.00	2245.00	-4	516	-0.77%
2021/03/24	2	2169.95	2	2167.50	2210.00	0	511	0.00%
2021/03/23	9	2245.56	5	2242.00	2210.00	4	510	0.78%
2021/03/22	4	2216.23	6	2193.33	2165.00	-2	510	-0.39%
2021/03/19	12	2307.08	4	2290.00	2300.00	8	502	1.59%
2021/03/18	6	2474.17	5	2430.00	2385.00	1	495	0.20%
2021/03/17	0	0.00	3	2440.00	2415.00	-3	493	-0.61%
2021/03/16	3	2481.67	4	2476.25	2495.00	-1	490	-0.20%
2021/03/15	3	2461.67	2	2460.00	2420.00	1	488	0.20%
2021/03/12	3	2581.67	3	2543.33	2530.00	0	489	0.00%
2021/03/11	7	2658.57	3	2601.67	2615.00	4	489	0.82%
2021/03/10	2	2375.00	0	0.00	2480.00	2	473	0.42%
2021/03/09	5	2317.00	5.5	2278.77	2255.00	-0.5	469	-0.11%
2021/03/08	1	2430.00	1	2525.00	2410.00	0	456	0.00%
2021/03/05	1	2440.00	1	2415.00	2520.00	0	454	0.00%
2021/03/02	1	2780.00	26	2832.51	2605.00	-25	439	-5.69%
2021/02/26	10	2699.48	0	2740.00	2680.00	10	431	2.32%
2021/02/25	19	2938.42	4	2950.00	2945.00	15	425	3.53%
2021/02/23	1	2950.00	2	2920.00	2970.00	-1	430	-0.23%
2021/02/22	0	2995.00	0	0.00	2920.00	0	432	0.00%
2021/02/19	0.6	3010.00	0	0.00	3020.00	0.6	436	0.15%
2021/02/05	1	2805.00	1	2850.00	2820.00	0	429	0.00%
2021/02/04	27	2805.93	1	2755.00	2755.00	26	437	5.94%
2021/02/03	16	2894.38	4	2902.50	2900.00	12	437	2.74%
2021/02/02	19	2916.84	18	2870.00	2875.00	1	436	0.23%
2021/02/01	2	2845.00	0	0.00	2845.00	2	440	0.45%
2021/01/29	0	0.00	0	2651.67	2615.00	0	433	0.00%
2021/01/26	1	2750.00	1	2675.00	2615.00	0	428	0.00%
2021/01/25	0	2675.00	0	2699.00	2685.00	0	425	0.00%
2021/01/22	0	2675.00	1	2660.00	2650.00	-1	427	-0.23%
2021/01/21	1	2630.04	0	2655.00	2650.00	1	423	0.24%
2021/01/20	1	2634.97	5	2652.00	2600.00	-4	419	-0.95%
2021/01/19	1	2750.00	2	2730.00	2745.00	-1	414	-0.24%
2021/01/18	1	2720.04	1	2705.25	2725.00	0	413	0.00%
2021/01/15	4	2859.99	5	2803.00	2740.00	-1	413	-0.24%
2021/01/14	1	2874.78	4	2880.00	2820.00	-3	409	-0.73%
2021/01/13	6	2918.33	2	2918.29	2855.00	4	409	0.97%
2021/01/12	5	2736.00	2	2725.00	2740.00	3	399	0.75%
2021/01/11	1	2545.00	4	2552.50	2650.00	-3	390	-0.77%
2021/01/08	5	2507.00	3	2488.33	2565.00	2	384	0.52%
2021/01/07	2	2335.00	2	2320.00	2335.00	0	375	0.00%
2021/01/06	2	2382.50	2	2400.00	2335.00	0	381	0.00%
2021/01/05	1	2430.00	0	0.00	2405.00	1	381	0.26%
2020/12/31	8	2386.88	0	0.00	2410.00	8	383	2.09%
2020/12/29	0	0.00	1	2320.00	2340.00	-1	397	-0.25%
2020/12/28	1	2330.00	3	2313.33	2330.00	-2	403	-0.50%
2020/12/25	1	2340.00	1	2380.00	2335.00	0	406	0.00%
2020/12/24	2	2377.50	6	2392.50	2350.00	-4	409	-0.98%
2020/12/22	1	2430.00	1	2460.00	2400.00	0	407	0.00%
2020/12/18	2	2512.50	1	2490.00	2470.00	1	411	0.24%
2020/12/17	2	2652.50	2	2640.00	2560.00	0	409	0.00%
2020/12/16	1	2565.00	5	2565.00	2565.00	-4	401	-1.00%
2020/12/11	0	0.00	5	2351.00	2335.00	-5	406	-1.23%
2020/12/10	0	0.00	6	2301.67	2285.00	-6	401	-1.49%
2020/12/09	3	2360.00	6	2304.17	2310.00	-3	400	-0.75%
2020/12/08	2	2350.00	0	0.00	2330.00	2	398	0.50%
2020/12/07	0	0.00	5	2251.00	2300.00	-5	396	-1.26%
2020/12/03	0	0.00	2	2352.50	2360.00	-2	395	-0.51%
2020/12/01	1	2255.00	2	2290.00	2250.00	-1	394	-0.25%
2020/11/30	3	2381.67	0	0.00	2220.00	3	394	0.76%
2020/11/27	3	2295.00	5	2290.00	2285.00	-2	392	-0.51%
2020/11/26	0	0.00	2	2340.00	2345.00	-2	393	-0.51%
2020/11/24	8	2549.38	6	2489.17	2450.00	2	404	0.49%
2020/11/23	5	2478.00	0	0.00	2505.00	5	403	1.24%
2020/11/20	4	2340.00	7	2304.29	2280.00	-3	402	-0.75%
2020/11/19	1	2345.00	3	2330.00	2345.00	-2	412	-0.49%
2020/11/18	8	2259.38	6	2235.83	2275.00	2	416	0.48%
2020/11/17	8	2278.13	9	2242.78	2180.00	-1	425	-0.23%
2020/11/16	1	2205.00	8	2255.00	2290.00	-7	439	-1.59%
2020/11/13	2	2180.00	8	2188.75	2170.00	-6	453	-1.32%
2020/11/12	6	2015.83	3	2001.67	2100.00	3	459	0.65%
2020/11/11	9	2180.56	0	0.00	2130.00	9	455	1.97%
2020/11/10	5	2181.00	2	2187.50	2205.00	3	463	0.65%
2020/11/09	11	2338.64	1	2230.00	2255.00	10	462	2.16%
2020/11/06	6	2340.00	1	2340.00	2340.00	5	450	1.11%
2020/11/05	14	2025.00	0	0.00	2130.00	14	450	3.11%
2020/11/02	0	0.00	1	1825.00	1840.00	-1	442	-0.23%
2020/10/28	0	0.00	3	1855.00	1860.00	-3	453	-0.66%
2020/10/20	1	1840.00	0	0.00	1835.00	1	470	0.21%
2020/10/14	0	0.00	1	1895.00	1880.00	-1	487	-0.21%
2020/10/08	1	2045.00	2	2022.50	2040.00	-1	487	-0.21%
2020/10/07	4	2018.75	0	0.00	2015.00	4	494	0.81%
2020/10/06	1	2060.00	1	1975.00	2060.00	0	489	0.00%
2020/10/05	0	0.00	1	1860.00	1875.00	-1	483	-0.21%
2020/09/29	1	1805.00	0	0.00	1810.00	1	485	0.21%
2020/09/18	0	0.00	0.9	1770.00	1715.00	-0.9	520	-0.17%
2020/09/16	0	0.00	1	1790.00	1790.00	-1	516	-0.19%
2020/09/04	0	0.00	1	1795.00	1800.00	-1	572	-0.17%
2020/09/03	2	1837.50	0	0.00	1815.00	2	579	0.34%
2020/09/02	1	1970.00	5	1927.00	1910.00	-4	582	-0.69%
2020/09/01	0	0.00	6	1858.33	1840.00	-6	579	-1.04%
2020/08/31	6	1894.17	0	0.00	1865.00	6	583	1.03%
2020/08/28	0	0.00	1	1905.00	1905.00	-1	583	-0.17%
2020/08/24	2	1825.00	15	1856.67	1870.00	-13	706	-1.84%
2020/08/21	0	0.00	2	1835.00	1775.00	-2	719	-0.28%
2020/08/20	2	1790.00	1	1690.00	1790.00	1	725	0.14%
2020/08/18	1	1555.00	0	0.00	1555.00	1	706	0.14%
2020/08/17	1	1680.00	7	1670.00	1725.00	-6	708	-0.85%
2020/08/13	1	1760.00	1	1805.00	1755.00	0	715	0.00%
2020/08/12	1	1760.00	0	0.00	1755.00	1	727	0.14%
2020/08/11	0	0.00	3	1755.00	1750.00	-3	744	-0.40%
2020/08/07	1	1865.00	0	0.00	1805.00	1	799	0.13%
2020/08/05	3	1880.00	0	0.00	1850.00	3	824	0.36%
2020/08/04	0	0.00	6	1760.00	1780.00	-6	821	-0.73%
2020/08/03	1	1730.00	0	0.00	1765.00	1	833	0.12%
2020/07/31	1	1760.00	0	0.00	1755.00	1	835	0.12%
2020/07/30	3	1776.67	0	0.00	1770.00	3	844	0.36%
2020/07/24	1	1735.00	1	1740.00	1735.00	0	852	0.00%
2020/07/22	0	0.00	6	1776.67	1740.00	-6	860	-0.70%
2020/07/21	1	1780.00	2	1745.00	1750.00	-1	864	-0.12%
2020/07/20	7	1725.71	0	0.00	1740.00	7	867	0.81%
2020/07/15	0	0.00	13	1781.92	1750.00	-13	873	-1.49%
2020/07/14	3	1786.67	13	1783.85	1795.00	-10	875	-1.14%
2020/07/09	0	0.00	5	1948.00	1925.00	-5	877	-0.57%
2020/07/08	0	0.00	1	2030.00	2005.00	-1	872	-0.11%
2020/07/06	0	0.00	1	1965.00	1985.00	-1	866	-0.12%
2020/07/03	0	0.00	2	2010.00	1985.00	-2	865	-0.23%
2020/07/02	6	1975.00	5	1941.00	1980.00	1	866	0.12%
2020/07/01	2	1975.00	1	1950.00	1960.00	1	866	0.12%
2020/06/30	3	1948.33	9	1922.22	1920.00	-6	862	-0.70%
2020/06/29	0	0.00	18	1855.56	1865.00	-18	854	-2.11%
2020/06/24	2	1885.00	6	1883.33	1885.00	-4	840	-0.48%
2020/06/23	5	1881.00	5	1883.00	1850.00	0	848	0.00%
2020/06/22	0	0.00	4	1842.50	1850.00	-4	848	-0.47%
2020/06/19	4	1846.25	11	1840.00	1815.00	-7	862	-0.81%
2020/06/18	12	1786.67	5	1796.00	1770.00	7	854	0.82%
2020/06/17	3	1656.67	2	1670.00	1685.00	1	857	0.12%
2020/06/16	9	1691.11	4	1670.00	1670.00	5	854	0.59%
2020/06/15	3	1610.00	10	1594.50	1570.00	-7	895	-0.78%
2020/06/12	5	1669.00	0	0.00	1675.00	5	914	0.55%
2020/06/11	5	1653.00	21	1642.86	1605.00	-16	931	-1.72%
2020/06/10	13	1682.31	2	1645.00	1645.00	11	942	1.17%
2020/06/09	4	1650.00	5	1643.00	1640.00	-1	943	-0.11%
2020/06/08	1	1615.00	3	1636.56	1640.00	-2	953	-0.21%
2020/06/05	5	1574.01	3	1553.33	1570.00	2	964	0.21%
2020/06/04	5	1573.00	29	1571.07	1600.00	-24	965	-2.49%
2020/06/03	1	1550.26	15	1561.00	1690.00	-14	960	-1.46%
2020/06/02	3	1578.33	9	1580.56	1580.00	-6	962	-0.62%
2020/06/01	0	1540.00	7	1585.00	1550.00	-7	961	-0.73%
2020/05/29	2	1590.00	20	1590.00	1620.00	-18	950	-1.89%
2020/05/28	38	1561.32	0	0.00	1545.00	38	847	4.48%
2020/05/27	3	1485.00	7	1495.00	1505.00	-4	836	-0.48%
2020/05/26	8	1455.63	0	0.00	1450.00	8	824	0.97%
2020/05/25	6	1442.50	10	1425.50	1475.00	-4	820	-0.49%
2020/05/22	22	1477.27	7	1403.57	1370.00	15	813	1.84%
2020/05/21	14	1443.21	18	1441.39	1480.00	-4	809	-0.49%
2020/05/20	7	1457.86	8	1458.13	1480.00	-1	810	-0.12%
2020/05/19	17	1507.65	1	1530.00	1485.00	16	801	2.00%
2020/05/18	29	1492.93	32	1506.09	1450.00	-3	798	-0.38%
2020/05/15	49	1492.86	4	1465.00	1470.00	45	786	5.72%
2020/05/14	8	1365.63	14	1365.36	1370.00	-6	772	-0.78%
2020/05/13	14	1341.79	3	1346.67	1325.00	11	751	1.46%
2020/05/12	8	1328.75	4	1290.00	1300.00	4	739	0.54%
2020/05/11	5	1345.00	1	1305.00	1365.00	4	741	0.54%
2020/05/08	8	1249.38	5	1272.00	1280.00	3	744	0.40%
2020/05/07	0	0.00	1	1195.00	1200.00	-1	737	-0.14%
2020/05/06	1	1135.00	0	0.00	1145.00	1	736	0.14%
2020/05/05	1	1180.00	0	0.00	1170.00	1	730	0.14%
2020/05/04	2	1202.50	50	1189.60	1215.00	-48	735	-6.52%
2020/04/30	0	0.00	47	1177.98	1195.00	-47	747	-6.29%
2020/04/28	17	1234.41	0	0.00	1275.00	17	746	2.28%
2020/04/24	1	1265.00	1	1245.00	1210.00	0	751	0.00%
2020/04/23	1	1145.00	10	1171.00	1225.00	-9	746	-1.21%
2020/04/22	3	1180.00	2	1160.00	1195.00	1	749	0.13%
2020/04/17	0	0.00	4	1138.75	1200.00	-4	772	-0.52%
2020/04/16	0	0.00	4	1133.75	1150.00	-4	778	-0.51%
2020/04/15	1	1155.00	3	1120.00	1150.00	-2	784	-0.25%
2020/04/14	20	1148.50	13	1145.77	1150.00	7	777	0.90%
2020/04/10	1	1070.00	3	1080.00	1075.00	-2	793	-0.25%
2020/04/08	0	0.00	1	1100.00	1125.00	-1	811	-0.12%
2020/04/07	3	1153.33	3	1086.67	1130.00	0	812	0.00%
2020/04/06	2	1050.00	0	0.00	1060.00	2	805	0.25%
2020/03/31	0	0.00	3	1008.33	990.00	-3	804	-0.37%
2020/03/30	4	990.00	0	0.00	989.00	4	803	0.50%
2020/03/27	0	0.00	1	996.00	1005.00	-1	804	-0.12%
2020/03/26	0.2	1020.00	0	0.00	994.00	0.2	792	0.03%
2020/03/25	0	0.00	1	988.00	988.00	-1	785	-0.13%
2020/03/24	1	916.00	1	925.00	931.00	0	770	0.00%
2020/03/23	0	0.00	1	847.00	847.00	-1	764	-0.13%
2020/03/20	0	0.00	1	770.00	770.00	-1	757	-0.13%
2020/03/19	11	710.00	116	705.92	700.00	-105	758	-13.85%	大賣/鉅額交易
2020/03/18	38	763.08	36	759.19	712.00	2	720	0.28%
2020/03/17	27	791.48	1	800.00	778.00	26	715	3.64%
2020/03/16	2	913.00	0	0.00	864.00	2	705	0.28%
2020/03/13	5	949.20	2	954.50	960.00	3	689	0.44%
2020/03/12	0	0.00	1	1010.00	1045.00	-1	680	-0.15%
2020/03/11	9	1092.22	9	1095.56	1080.00	0	678	0.00%
2020/03/10	2	1030.00	1	1040.00	1050.00	1	666	0.15%
2020/03/09	0	0.00	4	1022.50	1010.00	-4	661	-0.60%
2020/03/06	12	1107.08	2	1117.50	1095.00	10	656	1.52%
2020/03/05	4	1091.25	63	1100.32	1085.00	-59	646	-9.13%
2020/03/03	3	1085.00	1	1075.00	1060.00	2	637	0.31%
2020/03/02	4	1082.50	2	1070.00	1070.00	2	635	0.31%
2020/02/27	6	1045.00	9	1048.33	1015.00	-3	634	-0.47%
2020/02/26	3	1051.67	0	0.00	1045.00	3	637	0.47%
2020/02/25	5	1056.00	5	1044.00	1075.00	0	639	0.00%
2020/02/24	5	1048.00	2	1040.00	1030.00	3	643	0.47%
2020/02/21	0	0.00	5	1120.00	1100.00	-5	645	-0.77%
2020/02/20	4	1100.00	5	1122.00	1100.00	-1	650	-0.15%
2020/02/19	28	1076.61	6	1091.67	1100.00	22	661	3.33%
2020/02/18	2	1030.00	0	0.00	1010.00	2	662	0.30%
2020/02/14	2	1130.00	4	1123.75	1105.00	-2	677	-0.30%
2020/02/13	2	1122.50	7	1106.43	1090.00	-5	687	-0.73%
2020/02/12	13	1097.31	18	1090.28	1100.00	-5	695	-0.72%
2020/02/11	1	1080.00	21	1050.71	1055.00	-20	695	-2.88%
2020/02/10	0	0.00	4	1070.00	1080.00	-4	690	-0.58%
2020/02/07	0	0.00	25	1106.80	1100.00	-25	690	-3.62%
2020/02/06	2	1180.00	1	1185.00	1150.00	1	695	0.14%
2020/02/05	1	1185.00	9	1183.89	1185.00	-8	692	-1.16%
2020/02/04	10	1229.50	10	1199.50	1240.00	0	689	0.00%
2020/02/03	10	1102.50	11	1137.73	1150.00	-1	683	-0.15%
2020/01/31	15	1113.33	2	1105.00	1105.00	13	681	1.91%
2020/01/30	11	1087.27	11	1080.00	1085.00	0	682	0.00%
2020/01/20	2	1112.50	0	0.00	1105.00	2	673	0.30%
2020/01/17	4	1106.25	5	1135.00	1090.00	-1	682	-0.15%
2020/01/16	17	1153.53	9	1165.00	1135.00	8	691	1.16%
2020/01/15	16	1104.69	9	1120.56	1120.00	7	689	1.01%
2020/01/14	45	1134.22	10	1141.50	1130.00	35	689	5.08%
2020/01/13	8	1149.38	12	1106.67	1160.00	-4	679	-0.59%
2020/01/10	26	1035.77	13	1044.15	1080.00	13	664	1.96%
2020/01/09	11	1015.82	12	1008.67	984.00	-1	657	-0.15%
2020/01/08	18	969.17	6	952.17	958.00	12	657	1.83%
2020/01/07	7	957.29	3	965.67	955.00	4	659	0.61%
2020/01/06	2	966.00	0	0.00	970.00	2	660	0.30%
2020/01/03	14	988.50	11	993.82	981.00	3	658	0.46%
2020/01/02	10	1004.60	7	1003.57	1025.00	3	657	0.46%
2019/12/31	1	965.00	2	956.50	950.00	-1	652	-0.15%
2019/12/30	1	947.00	1	944.00	949.00	0	658	0.00%
2019/12/27	2	944.50	3	945.33	936.00	-1	666	-0.15%
2019/12/26	3	946.67	5	943.20	935.00	-2	670	-0.30%
2019/12/25	1	935.00	1	940.00	935.00	0	679	0.00%
2019/12/24	5	934.80	0	0.00	926.00	5	687	0.73%
2019/12/23	1	946.00	1	935.00	933.00	0	692	0.00%
2019/12/20	0	0.00	1	934.00	932.00	-1	698	-0.14%
2019/12/19	0	0.00	1	943.00	948.00	-1	702	-0.14%
2019/12/18	2	961.50	7	966.00	952.00	-5	711	-0.70%
2019/12/17	4	996.75	1	994.00	985.00	3	727	0.41%
2019/12/16	0	0.00	14	985.71	993.00	-14	747	-1.87%
2019/12/13	3	1015.00	5	1006.00	995.00	-2	749	-0.27%
2019/12/12	8	1002.63	10	988.80	1000.00	-2	740	-0.27%
2019/12/11	9	949.11	1	945.00	951.00	8	722	1.11%
2019/12/10	0	0.00	1	910.00	904.00	-1	716	-0.14%
2019/12/09	0	0.00	2	931.00	917.00	-2	720	-0.28%
2019/12/06	14	946.14	10	942.90	920.00	4	715	0.56%
2019/12/05	1	926.00	0	0.00	908.00	1	701	0.14%
2019/12/02	0	0.00	3	880.00	903.00	-3	701	-0.43%
2019/11/29	0	0.00	14	901.07	888.00	-14	701	-2.00%
2019/11/28	2	922.00	10	901.80	902.00	-8	707	-1.13%
2019/11/27	1	908.00	25	910.96	909.00	-24	712	-3.37%
2019/11/26	1	905.00	7	889.57	900.00	-6	712	-0.84%
2019/11/25	1	881.00	5	873.40	861.00	-4	708	-0.56%
2019/11/22	6	894.50	4	899.00	893.00	2	706	0.28%
2019/11/21	7	893.00	2	878.50	894.00	5	704	0.71%
2019/11/20	2	903.00	5	904.20	905.00	-3	699	-0.43%
2019/11/19	10	934.20	48	910.02	905.00	-38	701	-5.42%
2019/11/18	20	931.65	13	937.69	925.00	7	718	0.97%
2019/11/15	12	983.17	2	988.50	970.00	10	710	1.41%
2019/11/14	37	986.27	5	983.60	1015.00	32	699	4.58%
2019/11/13	3	969.67	24	973.08	964.00	-21	687	-3.06%
2019/11/12	6	938.00	3	937.33	961.00	3	673	0.45%
2019/11/11	14	904.14	4	909.75	916.00	10	685	1.46%
2019/11/08	4	864.00	5	882.80	882.00	-1	672	-0.15%
2019/11/07	2	852.50	1	863.00	862.00	1	669	0.15%
2019/11/06	3	872.00	3	877.33	885.00	0	665	0.00%
2019/11/05	4	864.25	8	858.88	874.00	-4	675	-0.59%
2019/11/04	1	836.00	3	847.67	831.00	-2	672	-0.30%
2019/11/01	8	847.50	28	840.14	844.00	-20	675	-2.96%
2019/10/31	1	843.00	5	841.00	858.00	-4	677	-0.59%
2019/10/30	5	824.20	0	0.00	818.00	5	675	0.74%
2019/10/29	1	862.00	1	854.00	846.00	0	687	0.00%
2019/10/28	2	848.00	4	852.75	860.00	-2	684	-0.29%
2019/10/25	2	845.50	1	862.00	830.00	1	682	0.15%
2019/10/24	39	807.87	2	790.00	835.00	37	668	5.54%
2019/10/23	6	779.83	5	775.80	772.00	1	655	0.15%
2019/10/21	1	767.00	0	0.00	773.00	1	644	0.16%
2019/10/17	0.2	800.00	37	822.11	800.00	-36.8	640	-5.75%
2019/10/16	43	833.37	5	837.00	830.00	38	633	6.00%
2019/10/14	1	815.00	1	809.00	816.00	0	620	0.00%
2019/10/09	0	0.00	1	784.00	785.00	-1	611	-0.16%
2019/10/07	1	767.00	3	776.33	766.00	-2	603	-0.33%
2019/10/04	22	799.14	5	788.80	780.00	17	599	2.83%
2019/10/03	4	792.50	8	788.89	800.00	-4	591	-0.68%
2019/10/02	11	769.73	1	772.00	776.00	10	589	1.70%
2019/10/01	7	776.71	0	0.00	770.00	7	588	1.19%
2019/09/27	0	0.00	10	766.20	769.00	-10	582	-1.72%
2019/09/26	0	762.00	2	785.50	762.00	-2	573	-0.35%
2019/09/25	0	777.00	0	0.00	770.00	0	569	0.00%
2019/09/24	4	799.25	4	791.75	791.00	0	568	0.00%
2019/09/23	9	806.11	6	804.33	806.00	3	567	0.53%
2019/09/20	12	773.58	29	777.21	779.00	-17	562	-3.02%
2019/09/19	38	760.16	15	765.07	771.00	23	550	4.18%
2019/09/17	4	683.00	0	0.00	688.00	4	556	0.72%
2019/09/16	0	0.00	27	691.52	691.00	-27	554	-4.87%
2019/09/12	6	712.00	0	0.00	708.00	6	558	1.08%
2019/09/11	0	0.00	3	701.00	695.00	-3	551	-0.54%
2019/09/09	0	0.00	7	693.43	676.00	-7	547	-1.28%
2019/09/06	1	683.00	7	695.00	685.00	-6	548	-1.09%
2019/09/05	16	690.00	0	0.00	685.00	16	548	2.92%
2019/09/03	6	697.83	0	0.00	699.00	6	552	1.09%
2019/08/30	0	0.00	2	690.50	698.00	-2	546	-0.37%
2019/08/29	1	658.00	1	685.00	652.00	0	541	0.00%
2019/08/28	2	661.00	2	669.00	661.00	0	539	0.00%
2019/08/26	0	0.00	25	669.48	674.00	-25	526	-4.75%
2019/08/23	0	0.00	1	686.00	688.00	-1	524	-0.19%
2019/08/22	2	696.00	1	695.00	692.00	1	520	0.19%
2019/08/21	7	721.14	8	727.00	700.00	-1	508	-0.20%
2019/08/20	0	0.00	1	680.00	678.00	-1	476	-0.21%
2019/08/15	1	640.00	2	642.50	646.00	-1	472	-0.21%
2019/08/14	4	679.00	2	677.00	652.00	2	468	0.43%
2019/08/13	11	645.36	1	649.00	642.00	10	445	2.24%
2019/08/12	1	638.00	0	0.00	641.00	1	445	0.22%
2019/08/08	0	0.00	1	657.00	659.00	-1	440	-0.23%
2019/08/07	4	664.50	1	652.00	645.00	3	443	0.68%
2019/08/06	1	610.00	2	613.50	614.00	-1	431	-0.23%
2019/08/05	1	596.00	0	0.00	594.00	1	424	0.24%
2019/07/31	11	607.18	11	624.18	635.00	0	406	0.00%
2019/07/29	1	598.00	1	599.00	599.00	0	391	0.00%
2019/07/23	0	0.00	4	624.50	624.00	-4	384	-1.04%
2019/07/22	1	623.00	13	624.54	622.00	-12	382	-3.14%
2019/07/19	0	0.00	8	638.25	632.00	-8	384	-2.08%
2019/07/18	2	638.50	3	636.33	630.00	-1	381	-0.26%
2019/07/17	1	633.00	3	648.00	647.00	-2	378	-0.53%
2019/07/16	3	642.67	3	648.67	642.00	0	377	0.00%
2019/07/15	17	656.47	0	0.00	650.00	17	377	4.50%
2019/07/12	7	643.43	0	0.00	634.00	7	374	1.87%
2019/07/01	6	594.67	0	0.00	594.00	6	355	1.69%
2019/06/27	15	598.60	2	604.00	609.00	13	352	3.69%
2019/06/26	2	575.00	22	575.82	580.00	-20	347	-5.76%
2019/06/25	1	568.00	1	555.00	594.00	0	341	0.00%
2019/06/24	6	539.33	12.3	541.31	562.00	-6.3	332	-1.89%
2019/06/21	0	0.00	6	511.33	511.00	-6	311	-1.93%
2019/06/20	10	507.50	0	0.00	507.00	10	320	3.12%
2019/06/19	6	486.83	7	487.93	492.00	-1	331	-0.30%
2019/06/11	3	476.33	3	463.17	463.00	0	339	0.00%
2019/05/31	1	448.00	0	0.00	448.00	1	319	0.31%
2019/05/29	1	446.00	0	0.00	448.00	1	323	0.31%
2019/05/28	1	453.00	1	451.00	460.00	0	329	0.00%
2019/05/23	0	0.00	1	489.50	480.00	-1	325	-0.31%
2019/05/20	1	462.00	0	0.00	443.50	1	322	0.31%
2019/05/07	1	520.00	0	0.00	515.00	1	317	0.31%
2019/05/06	1	520.00	2	528.50	525.00	-1	318	-0.31%
2019/05/03	0	0.00	1	533.00	552.00	-1	323	-0.31%
2019/04/30	0	0.00	1	506.00	506.00	-1	335	-0.30%
2019/04/26	1	495.50	0.2	492.00	495.00	0.8	342	0.24%
2019/04/25	0	0.00	3	516.67	501.00	-3	345	-0.87%
2019/04/17	10	504.00	0	0.00	503.00	10	377	2.65%
2019/04/09	12	486.17	0	0.00	485.00	12	384	3.12%
2019/04/08	25	497.30	0	0.00	491.50	25	387	6.45%
2019/04/03	10	491.15	0	0.00	480.50	10	380	2.63%
2019/04/02	0	0.00	1	500.00	494.50	-1	374	-0.27%
2019/04/01	0.1	475.00	1	477.00	478.50	-0.9	368	-0.24%
2019/03/28	5	446.60	0	0.00	458.00	5	358	1.39%
2019/03/25	1	443.00	1	449.50	439.00	0	361	0.00%
2019/03/22	3	461.67	2	460.25	460.00	1	350	0.29%
2019/03/21	1	479.00	0	0.00	479.00	1	334	0.30%
2019/03/18	1	488.00	1	497.50	505.00	0	333	0.00%
2019/03/15	0	0.00	2	520.50	516.00	-2	329	-0.61%
2019/03/14	3	500.67	0	0.00	500.00	3	331	0.91%
2019/03/12	1	515.00	10	519.40	512.00	-9	335	-2.68%
2019/03/08	1	533.00	1	534.00	534.00	0	361	0.00%
2019/03/07	2	548.00	1	540.00	541.00	1	377	0.26%
2019/03/06	1	545.00	0	0.00	542.00	1	412	0.24%
2019/03/05	4	566.00	0	0.00	550.00	4	432	0.93%
2019/03/04	7	554.86	7	547.86	556.00	0	435	0.00%
2019/02/27	1	490.00	3	531.33	554.00	-2	431	-0.46%
2019/02/25	0	0.00	3	506.33	510.00	-3	426	-0.70%
2019/02/22	1	483.00	0	0.00	484.50	1	429	0.23%
2019/02/21	0	0.00	1	503.00	501.00	-1	434	-0.23%
2019/02/20	2	494.50	0	0.00	491.00	2	439	0.45%
2019/02/19	0	0.00	1	499.00	499.00	-1	442	-0.23%
2019/02/18	1	481.50	0	0.00	480.00	1	446	0.22%
2019/02/14	1	493.50	0	0.00	493.50	1	458	0.22%
2019/02/11	0	0.00	4	476.00	485.50	-4	460	-0.87%
2019/01/30	0	0.00	7	452.21	454.00	-7	454	-1.54%
2019/01/29	4	439.63	0	0.00	443.50	4	454	0.88%
2019/01/28	2	475.50	1	477.00	468.00	1	448	0.22%
2019/01/25	2	493.75	3	508.33	488.50	-1	453	-0.22%
2019/01/24	1	479.00	54	486.61	491.50	-53	451	-11.73%
2019/01/23	2	487.25	9	487.44	482.00	-7	447	-1.56%
2019/01/22	1	462.50	3	455.33	460.00	-2	442	-0.45%
2019/01/21	3	450.50	2	448.25	462.00	1	433	0.23%
2019/01/17	1	428.50	3	429.67	430.50	-2	440	-0.45%
2019/01/16	0	0.00	2	437.75	434.00	-2	439	-0.45%
2019/01/15	3	440.17	22	440.70	440.00	-19	438	-4.34%
2019/01/14	1	435.50	1	441.50	444.00	0	432	0.00%
2019/01/11	9	455.33	72	448.13	445.00	-63	435	-14.48%
2019/01/10	0	0.00	7	481.07	482.50	-7	427	-1.64%
2019/01/09	12	458.75	0	0.00	465.00	12	430	2.79%
2019/01/04	0	0.00	20	430.68	439.00	-20	438	-4.56%
2019/01/03	1	456.00	0	0.00	456.00	1	447	0.22%
2018/12/28	2	454.50	0	0.00	453.00	2	450	0.44%
2018/12/24	12	468.96	0	0.00	466.50	12	448	2.68%
2018/12/20	1	476.00	0	0.00	476.00	1	452	0.22%
2018/12/18	0	0.00	1	498.00	491.00	-1	449	-0.22%
2018/12/04	4	506.75	0	0.00	500.00	4	411	0.97%
2018/12/03	8	530.25	0	0.00	535.00	8	404	1.98%
2018/11/30	1	457.50	1	470.00	487.50	0	383	0.00%
2018/11/29	0	0.00	50	442.61	443.50	-50	367	-13.60%
2018/11/28	62	443.85	3	438.00	436.50	59	332	17.74%
2018/11/27	19	404.00	0	0.00	404.00	19	311	6.11%
2018/11/22	0	0.00	2	397.75	394.00	-2	310	-0.64%
2018/11/20	7	407.64	4	405.00	402.00	3	310	0.97%
2018/11/19	24	409.69	0	0.00	407.50	24	314	7.62%
2018/11/16	2	412.00	0	0.00	403.50	2	312	0.64%
2018/11/14	2	472.00	0	0.00	470.00	2	299	0.67%
2018/11/05	12	441.00	0	0.00	436.00	12	296	4.05%
2018/10/31	15	392.23	2	394.00	394.00	13	278	4.67%
2018/10/30	2	374.50	0	0.00	374.50	2	270	0.74%
2018/10/26	3	383.67	0	0.00	383.00	3	263	1.14%
2018/10/25	0	0.00	68	369.00	369.00	-68	256	-26.48%
2018/10/11	0	0.00	10	438.90	439.00	-10	219	-4.56%
2018/10/05	0	0.00	19	473.97	481.50	-19	209	-9.08%
2018/10/01	2	551.00	0	0.00	551.00	2	208	0.96%
2018/09/26	0	0.00	26	543.85	542.00	-26	206	-12.62%
2018/09/25	3	545.00	6	550.67	551.00	-3	203	-1.47%
2018/09/13	2	566.00	2	566.00	566.00	0	231	0.00%
2018/09/11	1	567.00	1	575.00	575.00	0	232	0.00%
2018/09/06	2	596.00	1	605.00	605.00	1	236	0.42%
2018/09/04	0	0.00	3	628.67	630.00	-3	240	-1.25%
2018/09/03	0	0.00	1	609.00	600.00	-1	242	-0.41%
2018/08/30	19	621.37	5	630.80	600.00	14	244	5.72%
2018/08/29	6	592.17	2	604.50	609.00	4	243	1.65%
2018/08/28	5	595.00	0	0.00	594.00	5	238	2.09%
2018/08/27	3	560.00	0	0.00	560.00	3	231	1.30%
2018/08/21	0	0.00	2	600.00	599.00	-2	214	-0.93%
2018/08/16	8	599.88	1	603.00	600.00	7	207	3.37%
2018/08/15	8	632.75	22	640.05	648.00	-14	198	-7.04%
2018/08/14	0	0.00	4	682.00	685.00	-4	193	-2.07%
2018/08/08	0	0.00	2	685.50	693.00	-2	191	-1.04%
2018/08/03	0	0.00	4	688.00	696.00	-4	197	-2.02%
2018/07/30	0	0.00	2	702.00	702.00	-2	207	-0.96%
2018/07/27	5	704.20	0	0.00	704.00	5	207	2.41%
2018/07/25	0	0.00	1	693.00	699.00	-1	210	-0.48%
2018/07/20	0	0.00	4	703.75	693.00	-4	203	-1.96%
2018/07/19	15	704.73	0	0.00	696.00	15	200	7.48%
2018/07/17	0	0.00	4	664.25	667.00	-4	187	-2.13%
2018/07/05	0	0.00	4	748.00	742.00	-4	174	-2.29%
2018/06/27	3	768.33	0	0.00	770.00	3	167	1.80%
2018/06/26	3	755.00	6	750.00	760.00	-3	155	-1.93%
2018/06/25	9	748.89	10	759.20	745.00	-1	152	-0.66%
2018/06/22	3	726.00	1	725.00	730.00	2	147	1.35%
2018/06/20	0	0.00	29	691.69	705.00	-29	146	-19.78%
2018/06/19	1	681.00	7	696.29	685.00	-6	147	-4.08%
2018/06/15	8	719.38	9	703.33	713.00	-1	146	-0.68%
2018/06/14	0	0.00	9	709.44	697.00	-9	145	-6.19%
2018/06/13	8	699.50	1	697.00	693.00	7	142	4.92%
2018/06/12	7	686.29	0	0.00	683.00	7	141	4.95%
2018/06/08	0	0.00	1	684.00	685.00	-1	139	-0.72%
2018/06/05	0	0.00	17	685.53	685.00	-17	142	-11.97%
2018/06/04	0	0.00	12	671.33	675.00	-12	141	-8.46%
2018/06/01	1	664.00	0	0.00	666.00	1	146	0.68%
2018/05/28	0	0.00	3	673.00	673.00	-3	146	-2.05%
2018/05/24	0	0.00	2	670.50	673.00	-2	148	-1.34%
2018/05/18	1	641.00	0	0.00	636.00	1	160	0.62%
2018/05/16	1	630.00	1	638.00	644.00	0	160	0.00%
2018/05/11	0	0.00	1	632.00	616.00	-1	164	-0.61%
2018/05/09	1	616.00	0	0.00	620.00	1	168	0.59%
2018/05/07	2	634.00	0	0.00	638.00	2	165	1.21%
2018/05/02	0	0.00	2	652.00	640.00	-2	167	-1.19%
2018/04/11	1	625.00	1	631.00	620.00	0	222	0.00%
2018/04/09	1	631.00	0	0.00	632.00	1	225	0.44%
2018/03/30	0	0.00	4	652.00	650.00	-4	231	-1.73%
2018/03/29	1	657.00	0	0.00	657.00	1	232	0.43%
2018/03/28	0	0.00	2	659.00	654.00	-2	231	-0.86%
2018/03/27	4	649.00	26	646.23	656.00	-22	230	-9.56%
2018/03/26	3	629.00	1	635.00	635.00	2	229	0.87%
2018/03/22	1	654.00	0	0.00	654.00	1	230	0.43%
2018/03/21	3	657.33	1	665.00	665.00	2	229	0.87%
2018/03/19	0	0.00	1	668.00	668.00	-1	228	-0.44%
2018/03/16	1	655.00	9	654.44	654.00	-8	229	-3.49%
2018/03/15	0	0.00	18	675.28	680.00	-18	227	-7.90%
2018/03/14	1	661.00	0	0.00	660.00	1	225	0.44%
2018/03/13	0	0.00	1	665.00	662.00	-1	227	-0.44%
2018/03/12	0	0.00	1	649.00	646.00	-1	226	-0.44%
2018/03/09	0	0.00	4	632.00	628.00	-4	228	-1.75%
2018/03/07	1	609.00	0	0.00	612.00	1	237	0.42%
2018/03/05	0	0.00	9	627.44	615.00	-9	238	-3.77%
2018/03/01	0	0.00	11	645.18	645.00	-11	240	-4.57%
2018/02/26	0	0.00	14	645.14	639.00	-14	246	-5.67%
2018/02/22	0	0.00	21	646.71	640.00	-21	258	-8.11%
2018/02/21	0	0.00	21	631.24	648.00	-21	263	-7.96%
2018/02/01	0	0.00	10	632.00	624.00	-10	261	-3.83%
2018/01/30	0	0.00	2	625.00	620.00	-2	258	-0.77%
2018/01/26	8	618.50	6	613.00	609.00	2	258	0.77%
2018/01/23	4	624.75	0	0.00	630.00	4	261	1.53%
2018/01/22	20	631.00	2	633.00	625.00	18	259	6.93%
2018/01/19	0	0.00	1	600.00	600.00	-1	251	-0.40%
2018/01/18	1	604.00	0	0.00	600.00	1	248	0.40%
2018/01/16	7	623.86	0	0.00	614.00	7	235	2.97%
2018/01/15	3	638.00	0	0.00	632.00	3	230	1.30%
2018/01/11	1	676.00	3	663.00	674.00	-2	226	-0.88%
2018/01/09	0	0.00	22	692.59	698.00	-22	217	-10.10%
2018/01/04	1	677.00	21	676.52	683.00	-20	217	-9.20%
2018/01/03	0	0.00	1	695.00	687.00	-1	214	-0.47%