嘉澤 (3533)-元富-世貿券商分點個股進出

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

嘉澤

(3533)

可現股當沖

股價
1605
漲跌
▼20
漲幅
-1.23%
成交量
644張
產業
上市電子零組件類股
475人加入追蹤

立即追蹤
本地時間:13:30

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

嘉澤 (3533)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	1	1655.00	1660.00	-1	1,611	-0.06%
2024/05/27	0	0.00	0	1650.00	1645.00	0	1,627	0.00%
2024/05/24	1	1725.00	0	0.00	1720.00	1	1,623	0.06%
2024/05/20	0	1560.00	0	0.00	1570.00	0	1,614	0.00%
2024/05/17	1	1590.00	0	0.00	1590.00	1	1,629	0.06%
2024/05/10	0	1455.00	0	0.00	1500.00	0	1,620	0.00%
2024/05/09	0.2	1515.00	0	0.00	1475.00	0.2	1,621	0.01%
2024/05/08	0	0.00	0	1480.00	1470.00	0	1,630	0.00%
2024/05/02	0	1415.00	0	0.00	1410.00	0	1,668	0.00%
2024/04/29	0	1445.00	0	0.00	1460.00	0	1,690	0.00%
2024/04/25	0	1415.00	0	0.00	1410.00	0	1,690	0.00%
2024/04/24	0	0.00	1	1375.00	1410.00	-1	1,679	-0.06%
2024/04/19	38	1369.87	1.1	1359.55	1365.00	36.9	1,631	2.26%
2024/04/18	0	1435.00	0	0.00	1480.00	0	1,627	0.00%
2024/04/17	0.1	1380.00	3	1360.00	1385.00	-2.9	1,612	-0.18%
2024/04/16	3	1408.33	0.2	1367.50	1400.00	2.8	1,583	0.18%
2024/04/15	0	0.00	1	1485.00	1475.00	-1	1,557	-0.06%
2024/04/12	1	1475.00	1.1	1490.41	1500.00	-0.1	1,549	-0.01%
2024/04/11	0	0.00	0.2	1495.37	1500.00	-0.2	1,543	-0.01%
2024/04/10	0	0.00	0	1580.00	1550.00	0	1,526	0.00%
2024/04/09	0	1635.00	0	1605.00	1630.00	0	1,517	0.00%
2024/04/03	0	0.00	0	1525.00	1520.00	0	1,510	0.00%
2024/04/02	2	1437.50	1	1465.00	1465.00	1	1,508	0.07%
2024/03/26	0	1360.00	0	0.00	1370.00	0	1,516	0.00%
2024/03/22	0	0.00	0.1	1400.00	1405.00	-0.1	1,522	-0.01%
2024/03/19	1	1380.00	1	1310.51	1310.00	0	1,558	0.00%
2024/03/18	0	0.00	0	1305.00	1315.00	0	1,507	0.00%
2024/03/15	1	1260.00	1.1	1245.52	1245.00	-0.1	1,477	-0.01%
2024/03/14	0	0.00	0	1248.33	1235.00	0	1,483	0.00%
2024/03/13	0.1	1276.81	0	0.00	1250.00	0.1	1,482	0.01%
2024/03/11	0	0.00	2	1172.50	1190.00	-2	1,427	-0.14%
2024/03/07	3.2	1211.88	32	1206.25	1220.00	-28.8	1,372	-2.10%
2024/03/06	1.2	1206.47	2	1185.00	1210.00	-0.8	1,332	-0.06%
2024/03/04	30	1125.00	4	1130.05	1115.00	26	1,266	2.05%
2024/03/01	0.2	1090.00	1.1	1124.11	1125.00	-0.9	1,224	-0.08%
2024/02/29	5	1009.00	0	0.00	1025.00	5	1,189	0.42%
2024/02/27	1	1005.00	0	0.00	1005.00	1	1,166	0.09%
2024/02/26	0	0.00	1	1030.00	1010.00	-1	1,158	-0.09%
2024/02/23	0	1045.00	0	0.00	1050.00	0	1,149	0.00%
2024/02/22	1.2	1049.61	1	1075.00	1045.00	0.2	1,143	0.02%
2024/02/21	0.1	1030.00	0	0.00	1025.00	0.1	1,124	0.01%
2024/02/20	2	994.00	1	1025.00	1025.00	1	1,122	0.09%
2024/02/19	0.2	1009.92	1	997.00	980.00	-0.8	1,109	-0.07%
2024/02/16	1	1005.00	0	0.00	1010.00	1	1,106	0.09%
2024/02/15	1	1010.00	0	0.00	1005.00	1	1,098	0.09%
2024/02/05	2	987.00	2	995.00	989.00	0	1,136	0.00%
2024/02/02	0	0.00	1	1005.00	1010.00	-1	1,134	-0.09%
2024/01/31	1	990.00	1	996.00	988.00	0	1,117	0.00%
2024/01/30	1	976.91	0	0.00	974.00	1	1,110	0.09%
2024/01/29	0	971.00	0	0.00	973.00	0	1,111	0.00%
2024/01/26	8	937.52	8	944.38	976.00	0	1,118	0.00%
2024/01/25	0	0.00	1	1000.00	987.00	-1	1,104	-0.09%
2024/01/24	0	984.33	0	0.00	978.00	0	1,106	0.00%
2024/01/22	1	991.00	0	0.00	976.00	1	1,080	0.09%
2024/01/19	1	967.00	1	970.00	976.00	0	1,074	0.00%
2024/01/16	0	995.00	0.1	995.00	990.00	-0.1	1,042	-0.01%
2024/01/12	1.1	980.00	1	968.00	970.00	0.1	1,049	0.00%
2024/01/11	0.1	969.00	0	0.00	973.00	0.1	1,028	0.01%
2024/01/09	0	0.00	2	992.00	974.00	-2	1,035	-0.19%
2024/01/08	2	960.50	0	0.00	965.00	2	1,017	0.20%
2024/01/05	0	975.67	0	0.00	978.00	0	1,020	0.00%
2023/12/29	1	1085.00	40	1064.63	1070.00	-39	995	-3.92%
2023/12/27	1	1065.00	1	1065.00	1060.00	0	974	0.00%
2023/12/26	0	0.00	26	1020.00	1030.00	-26	969	-2.68%
2023/12/25	1	1040.00	0	0.00	1025.00	1	970	0.10%
2023/12/22	25	1050.00	26	1036.35	1050.00	-1	967	-0.10%
2023/12/21	0	1020.00	1	1030.00	1035.00	-1	959	-0.10%
2023/12/20	26	1025.19	0	0.00	1010.00	26	943	2.76%
2023/12/19	1	1014.95	0	0.00	1010.00	1	935	0.11%
2023/12/18	0	1057.50	25.2	1047.94	1070.00	-25.2	939	-2.68%
2023/12/15	0	0.00	0	1095.00	1110.00	0	896	0.00%
2023/12/14	55	1012.73	55.2	1001.20	1010.00	-0.2	873	-0.02%
2023/12/13	0	980.00	26	990.12	984.00	-26	852	-3.05%
2023/12/12	1	988.00	0	0.00	980.00	1	870	0.11%
2023/12/11	0	0.00	33.5	990.12	990.00	-33.5	890	-3.76%
2023/12/08	2	982.50	49	973.45	963.00	-47	879	-5.35%
2023/12/07	0	0.00	2	940.00	940.00	-2	862	-0.23%
2023/12/05	0	894.00	0	0.00	890.00	0	855	0.00%
2023/12/04	0	0.00	2	911.00	910.00	-2	849	-0.24%
2023/12/01	0	926.00	0	0.00	927.00	0	849	0.00%
2023/11/30	0	0.00	30	930.23	926.00	-30	855	-3.51%
2023/11/29	0.1	918.00	2	925.00	918.00	-2	860	-0.23%
2023/11/28	0	918.00	0	0.00	922.00	0	870	0.00%
2023/11/21	0.1	907.00	0	0.00	912.00	0.1	973	0.01%
2023/11/17	0	0.00	4	925.00	924.00	-4	991	-0.40%
2023/11/16	1	912.00	0	0.00	914.00	1	1,000	0.10%
2023/11/15	1	916.00	0	0.00	916.00	1	1,018	0.10%
2023/11/14	0.1	922.50	14	930.00	919.00	-13.9	1,040	-1.34%
2023/11/13	1	913.00	23.5	914.96	924.00	-22.5	1,073	-2.10%
2023/11/09	1	865.00	0	0.00	865.00	1	1,055	0.09%
2023/11/08	1.2	875.48	0	0.00	871.00	1.2	1,052	0.11%
2023/11/07	0.1	878.00	0	0.00	877.00	0.1	1,051	0.00%
2023/11/01	0.2	859.00	0	0.00	861.00	0.2	1,083	0.01%
2023/10/30	0.1	835.00	0	0.00	831.00	0.1	1,106	0.00%
2023/10/25	0.1	843.00	0	0.00	842.00	0.1	1,125	0.01%
2023/10/17	0	0.00	1	855.00	848.00	-1	1,205	-0.08%
2023/10/16	1	840.00	0	0.00	837.00	1	1,205	0.08%
2023/10/13	0.2	858.00	0	0.00	855.00	0.2	1,221	0.02%
2023/10/12	0.1	845.19	1	852.00	848.00	-0.9	1,235	-0.07%
2023/10/03	1.1	826.00	0	0.00	825.00	1.1	1,294	0.09%
2023/10/02	0	0.00	0	848.00	840.00	0	1,297	0.00%
2023/09/22	0.2	803.00	0	0.00	825.00	0.2	1,306	0.02%
2023/09/21	0	817.50	0	0.00	812.00	0	1,314	0.00%
2023/09/20	0	0.00	0.7	852.62	853.00	-0.7	1,307	-0.05%
2023/09/15	0	896.00	0	0.00	901.00	0	1,312	0.00%
2023/09/14	0.4	913.00	53.4	906.59	909.00	-53	1,297	-4.08%
2023/09/13	0	0.00	5	891.97	891.00	-5	1,282	-0.39%
2023/09/12	0.1	879.00	0	0.00	878.00	0.1	1,313	0.00%
2023/09/07	0	881.00	0	0.00	877.00	0	1,333	0.00%
2023/09/05	0	881.00	0	0.00	877.00	0	1,362	0.00%
2023/09/04	0	879.43	0	0.00	879.00	0	1,392	0.00%
2023/09/01	0	866.00	0	0.00	867.00	0	1,416	0.00%
2023/08/31	1.1	868.86	0	0.00	865.00	1.1	1,415	0.07%
2023/08/30	1	880.00	0	0.00	881.00	1	1,410	0.07%
2023/08/29	0	0.00	0	871.00	871.00	0	1,397	0.00%
2023/08/28	1	815.00	0.1	824.50	834.00	1	1,377	0.07%
2023/08/24	0	0.00	0.1	830.00	825.00	-0.1	1,434	-0.01%
2023/08/23	0	0.00	0	811.00	829.00	0	1,430	0.00%
2023/08/22	0.1	814.00	0	815.00	817.00	0	1,439	0.00%
2023/08/21	1.1	809.36	1.2	802.47	802.00	-0.1	1,445	-0.01%
2023/08/18	0.1	792.00	0	0.00	783.00	0.1	1,425	0.01%
2023/08/17	0.1	780.00	0	0.00	778.00	0.1	1,396	0.00%
2023/08/16	0	734.00	0	0.00	733.00	0	1,351	0.00%
2023/08/15	1.1	765.00	1	752.00	752.00	0.1	1,343	0.01%
2023/08/14	0	0.00	0.1	722.32	727.00	-0.1	1,322	0.00%
2023/08/11	0.2	734.00	0	0.00	723.00	0.2	1,319	0.02%
2023/08/07	0.1	703.00	0	699.00	704.00	0.1	1,274	0.01%
2023/07/28	0	750.00	0	0.00	751.00	0	1,204	0.00%
2023/07/27	0	0.00	3	762.94	760.00	-3	1,191	-0.25%
2023/07/26	25.1	762.19	0	0.00	753.00	25.1	1,188	2.11%
2023/07/25	0.1	775.00	0	0.00	771.00	0.1	1,177	0.01%
2023/07/24	3.1	779.61	0	0.00	769.00	3.1	1,173	0.26%
2023/07/21	36.3	780.04	0	0.00	771.00	36.3	1,158	3.13%
2023/07/20	60.3	786.74	0	0.00	785.00	60.3	1,141	5.29%
2023/07/18	1	781.08	1	782.00	782.00	0	1,100	0.00%
2023/07/17	0	771.32	3	797.82	767.00	-3	1,085	-0.28%
2023/07/14	3.1	793.68	0	0.00	794.00	3.1	1,060	0.29%
2023/07/13	0	0.00	3	825.06	829.00	-3	1,032	-0.29%
2023/07/12	3	822.95	0	0.00	810.00	3	1,010	0.30%
2023/07/06	0	845.00	0	0.00	844.00	0	986	0.00%
2023/07/05	1	850.06	1	855.00	849.00	0	983	0.00%
2023/07/04	0	852.00	0	0.00	848.00	0	978	0.00%
2023/06/30	0	860.00	0	0.00	860.00	0	968	0.00%
2023/06/29	0.1	855.50	0	0.00	852.00	0.1	980	0.01%
2023/06/16	0	0.00	0.8	885.11	887.00	-0.8	1,070	-0.07%
2023/06/15	1.7	870.79	2	851.00	855.00	-0.3	1,063	-0.03%
2023/06/14	0.1	865.25	0	0.00	872.00	0.1	1,050	0.01%
2023/06/13	1	872.00	1	873.00	873.00	0	1,042	0.00%
2023/06/12	0	0.00	1.5	861.04	864.00	-1.5	1,036	-0.14%
2023/06/09	1.2	840.46	0.2	849.67	840.00	1	1,014	0.09%
2023/06/08	0.5	846.87	0	0.00	831.00	0.5	1,008	0.05%
2023/06/07	0.1	880.00	1.2	888.67	884.00	-1.2	973	-0.12%
2023/06/06	0.2	870.00	0	0.00	862.00	0.2	942	0.02%
2023/06/02	0	885.00	2	885.00	883.00	-2	921	-0.22%
2023/06/01	0.1	885.00	0	0.00	875.00	0.1	911	0.01%
2023/05/31	4	900.50	0	0.00	871.00	4	895	0.45%
2023/05/30	0.1	964.00	29	956.72	967.00	-28.9	851	-3.39%
2023/05/29	2	914.00	2	944.50	909.00	0	823	0.00%
2023/05/26	3	927.67	2	971.00	916.00	1	830	0.12%
2023/05/25	0	0.00	11	941.00	930.00	-11	821	-1.34%
2023/05/22	0	0.00	10	934.00	921.00	-10	796	-1.25%
2023/05/19	0	0.00	8	928.75	929.00	-8	803	-1.00%
2023/05/17	0	0.00	13	903.15	903.00	-13	802	-1.62%
2023/05/08	0	0.00	1	942.00	927.00	-1	817	-0.12%
2023/05/05	0	0.00	8	943.48	935.00	-8	816	-0.98%
2023/04/25	0	867.00	0	0.00	865.00	0	872	0.00%
2023/04/19	0	930.00	0	0.00	929.00	0	920	0.00%
2023/04/18	0	930.00	0	0.00	928.00	0	923	0.00%
2023/04/17	0	933.00	0	0.00	937.00	0	940	0.00%
2023/04/13	0	0.00	2	958.00	925.00	-2	949	-0.21%
2023/04/12	0	0.00	0	945.00	948.00	0	946	0.00%
2023/04/07	0	908.00	0	0.00	913.00	0	934	0.00%
2023/03/20	0	0.00	0	854.00	888.00	0	756	0.00%
2023/03/16	0	785.00	0	0.00	782.00	0	717	0.00%
2023/03/15	0	809.00	0	0.00	791.00	0	715	0.00%
2023/03/13	0	0.00	1	793.00	787.00	-1	708	-0.14%
2023/03/09	0	823.00	0	0.00	817.00	0	703	0.00%
2023/03/07	0	829.00	0	0.00	825.00	0	703	0.00%
2023/03/06	1	812.05	1	821.00	833.00	0	704	0.00%
2023/03/02	1	837.00	0	0.00	836.00	1	695	0.14%
2023/02/24	0	0.00	0	863.00	861.00	0	696	0.00%
2023/02/22	0	821.00	1	818.00	818.00	-1	687	-0.14%
2023/02/15	0	829.00	0	0.00	834.00	0	718	0.00%
2023/02/14	1	834.00	0	0.00	832.00	1	719	0.14%
2023/02/13	0	0.00	0.1	850.29	844.00	-0.1	720	-0.02%
2023/02/09	0	0.00	1	851.00	859.00	-1	725	-0.14%
2023/02/08	1	840.00	0	0.00	833.00	1	714	0.14%
2023/02/07	1	833.00	1	837.00	838.00	0	715	0.00%
2023/02/06	0	831.00	1	816.00	837.00	-1	720	-0.14%
2023/02/03	0	0.00	1	820.00	822.00	-1	719	-0.14%
2023/02/02	0	0.00	6	824.50	829.00	-6	718	-0.83%
2023/02/01	7	779.00	0	0.00	789.00	7	712	0.98%
2023/01/30	1	773.00	0	0.00	770.00	1	725	0.14%
2023/01/16	0	776.00	0	0.00	771.00	0	720	0.00%
2023/01/13	0	784.00	0	0.00	783.00	0	719	0.00%
2023/01/09	0.1	833.00	0	0.00	833.00	0.1	731	0.02%
2022/12/15	0	912.00	12	917.50	913.00	-12	826	-1.45%
2022/12/01	0	0.00	0.4	889.00	887.00	-0.4	918	-0.04%
2022/11/29	0	0.00	5	880.80	873.00	-5	915	-0.55%
2022/11/25	0	0.00	14	882.29	886.00	-14	934	-1.50%
2022/11/24	0	0.00	56	881.98	895.00	-56	929	-6.03%
2022/11/23	0	0.00	13	878.77	873.00	-13	928	-1.40%
2022/11/22	0	0.00	29	871.79	866.00	-29	931	-3.11%
2022/11/16	0	0.00	0	795.00	805.00	0	925	0.00%
2022/11/15	2	774.04	2	773.50	780.00	0	921	0.00%
2022/11/11	0	0.00	1	800.00	798.00	-1	922	-0.11%
2022/11/08	1	806.00	0	0.00	796.00	1	952	0.10%
2022/11/01	0	0.00	56	781.21	782.00	-56	941	-5.95%
2022/10/27	0	0.00	1	716.00	752.00	-1	926	-0.11%
2022/10/26	3	690.66	2	695.00	694.00	1	915	0.11%
2022/10/20	0	708.00	0	0.00	722.00	0	889	0.00%
2022/10/19	2	736.00	0	0.00	732.00	2	880	0.23%
2022/10/18	76	717.45	0	0.00	706.00	76	870	8.73%
2022/10/17	40	695.13	0	0.00	716.00	40	861	4.65%
2022/10/13	41	726.12	1	724.00	721.00	40	847	4.72%
2022/10/12	10	719.52	0	0.00	736.00	10	839	1.19%
2022/10/07	0	795.50	0	0.00	811.00	0	846	0.00%
2022/10/06	0	0.00	34	818.76	814.00	-34	865	-3.93%
2022/09/30	22	729.27	1	757.00	764.00	21	909	2.31%
2022/09/28	0	0.00	0.1	738.82	735.00	-0.1	950	-0.01%
2022/09/26	25	746.36	0	0.00	748.00	25	970	2.58%
2022/09/22	0.1	794.80	0	0.00	794.00	0.1	1,022	0.01%
2022/09/15	0	800.00	0	0.00	805.00	0	1,035	0.00%
2022/09/14	0	0.00	44	785.86	784.00	-44	1,018	-4.32%
2022/09/12	0	0.00	45	787.20	780.00	-45	1,015	-4.43%
2022/08/25	0	0.00	1	771.00	770.00	-1	1,009	-0.10%
2022/08/19	1	759.00	0	0.00	755.00	1	1,006	0.10%
2022/08/16	1	726.15	1	739.00	737.00	0	1,000	0.00%
2022/07/28	0	692.00	0	0.00	697.00	0	1,052	0.00%
2022/07/18	0	699.00	0	0.00	697.00	0	1,022	0.00%
2022/07/07	2	571.00	2	576.50	596.00	0	904	0.00%
2022/07/06	2	588.00	2	588.00	587.00	0	870	0.00%
2022/07/05	26	605.35	4	606.00	606.00	22	850	2.59%
2022/07/04	4	594.75	0	0.00	611.00	4	832	0.48%
2022/06/30	30	664.40	0	0.00	668.00	30	783	3.83%
2022/06/29	4	698.50	0	0.00	701.00	4	755	0.53%
2022/06/21	12	732.33	0	0.00	748.00	12	707	1.70%
2022/06/15	0	799.00	0	0.00	804.00	0	662	0.00%
2022/06/13	0	802.00	0	0.00	803.00	0	658	0.00%
2022/06/09	0	0.00	0.1	800.00	804.00	-0.1	686	-0.01%
2022/06/07	1	774.00	1	783.00	789.00	0	689	0.00%
2022/06/01	1	790.00	1	772.00	771.00	0	704	0.00%
2022/05/26	34	743.71	0	0.00	728.00	34	673	5.05%
2022/05/19	0	807.00	0	0.00	812.00	0	627	0.00%
2022/05/18	2	823.50	2	828.50	822.00	0	621	0.00%
2022/05/16	0	816.00	0	0.00	815.00	0	602	0.00%
2022/05/13	1	796.00	57	797.30	810.00	-56	581	-9.63%
2022/05/05	0	0.00	1	772.00	758.00	-1	534	-0.19%
2022/04/29	0	0.00	0	730.00	733.00	0	529	0.00%
2022/04/25	0	698.00	0	0.00	695.00	0	529	0.00%
2022/04/22	0	0.00	1	722.00	711.00	-1	526	-0.19%
2022/04/20	1	749.00	0	0.00	741.00	1	526	0.19%
2022/04/18	0	730.00	0	0.00	722.00	0	516	0.00%
2022/04/15	0	704.00	0	0.00	702.00	0	511	0.00%
2022/04/12	0	0.00	2	702.00	706.00	-2	505	-0.40%
2022/04/11	0	669.00	0	0.00	671.00	0	502	0.00%
2022/04/07	0	679.00	0	0.00	668.00	0	497	0.00%
2022/04/06	0	696.00	0	0.00	685.00	0	492	0.01%
2022/03/31	0	706.00	0	0.00	701.00	0	489	0.00%
2022/03/25	0	711.00	0	0.00	710.00	0	517	0.00%
2022/03/16	0	620.00	0	0.00	618.00	0	493	0.00%
2022/03/08	17	664.06	0	0.00	670.00	17	444	3.83%
2022/03/07	20	692.25	0	0.00	685.00	20	442	4.52%
2022/03/04	0	0.00	8	730.50	724.00	-8	442	-1.81%
2022/03/03	0	0.00	9	731.00	728.00	-9	450	-2.00%
2022/03/01	0	0.00	3	730.00	726.00	-3	462	-0.65%
2022/02/23	0	0.00	0	710.00	710.00	0	479	0.00%
2022/02/15	0	699.00	0	0.00	697.00	0	581	0.00%
2022/02/14	42	691.69	0	0.00	688.00	42	584	7.19%
2022/01/26	0	0.00	0.1	713.56	713.00	-0.1	585	-0.02%
2022/01/25	0	708.00	0	0.00	712.00	0	593	0.00%
2022/01/24	0	0.00	0	729.00	739.00	0	590	-0.01%
2022/01/13	0.1	718.00	0	0.00	718.00	0.1	593	0.02%
2022/01/07	0	0.00	0.1	740.00	739.00	-0.1	581	-0.01%
2022/01/04	0.1	735.92	0	0.00	740.00	0.1	577	0.01%
2021/12/28	0	0.00	0.1	756.13	769.00	-0.1	600	-0.01%
2021/12/27	0	756.00	0	0.00	756.00	0	600	0.00%
2021/12/09	0	0.00	1	705.00	688.00	-1	630	-0.16%
2021/12/03	0	0.00	2	675.00	675.00	-2	715	-0.28%
2021/12/02	2	668.00	0	0.00	672.00	2	713	0.28%
2021/12/01	0	674.00	0	0.00	672.00	0	703	0.00%
2021/11/30	1	681.00	0	0.00	687.00	1	699	0.14%
2021/11/25	0	690.00	0	0.00	690.00	0	675	0.00%
2021/11/19	1	680.00	2	704.50	705.00	-1	638	-0.16%
2021/11/18	1	695.00	35	675.86	674.00	-34	617	-5.51%
2021/11/15	2.1	628.19	3	643.00	667.00	-0.9	589	-0.15%
2021/11/12	1	626.00	0.1	615.00	626.00	0.9	572	0.15%
2021/11/09	0	0.00	0.3	603.00	602.00	-0.3	570	-0.04%
2021/11/02	0	582.00	5	613.00	582.00	-5	557	-0.90%
2021/11/01	0	596.00	0	0.00	599.00	0	546	0.00%
2021/10/25	0	545.00	0	0.00	540.00	0	541	0.00%
2021/10/07	0	0.00	0.1	566.00	566.00	-0.1	553	-0.02%
2021/10/06	5	539.60	0	0.00	541.00	5	547	0.91%
2021/10/05	1	531.00	1	534.00	527.00	0	542	0.00%
2021/10/01	0	539.00	0	0.00	536.00	0	538	0.00%
2021/09/30	0	0.00	1	553.00	555.00	-1	540	-0.19%
2021/09/28	2.1	549.76	2	549.00	555.00	0.1	532	0.01%
2021/09/27	0	553.00	2	545.00	553.00	-2	546	-0.36%
2021/09/24	2.1	594.81	0	0.00	577.00	2.1	537	0.39%
2021/09/23	1	577.00	1	583.00	578.00	0	535	0.00%
2021/09/17	0.1	566.00	0	0.00	573.00	0.1	532	0.02%
2021/09/15	0	0.00	1	573.00	575.00	-1	533	-0.19%
2021/09/14	0	0.00	0	584.00	591.00	0	525	0.00%
2021/09/13	0	580.00	1	582.98	583.00	-1	521	-0.19%
2021/09/10	3	605.67	2	609.00	606.00	1	511	0.20%
2021/09/09	1.1	586.09	5	585.87	584.00	-3.9	485	-0.81%
2021/09/01	0	539.00	0	0.00	539.00	0	503	0.00%
2021/08/25	0	545.00	0	0.00	541.00	0	544	0.00%
2021/08/19	0.1	522.00	0	0.00	504.00	0.1	582	0.01%
2021/08/18	0.1	497.50	0	0.00	507.00	0.1	585	0.01%
2021/08/12	0.1	533.15	0	0.00	522.00	0.1	614	0.02%
2021/08/11	0	548.00	0	0.00	546.00	0	603	0.00%
2021/08/05	1	570.00	1	571.00	571.00	0	693	0.00%
2021/08/04	0	568.00	0	0.00	568.00	0	713	0.00%
2021/08/03	1	554.00	0	0.00	553.00	1	720	0.14%
2021/08/02	1	566.00	1	566.00	566.00	0	727	0.00%
2021/07/27	1	558.00	1	556.00	555.00	0	736	0.00%
2021/07/26	0	559.00	0	0.00	555.00	0	742	0.00%
2021/07/21	2	543.00	2	545.00	544.00	0	792	0.00%
2021/07/16	4.1	558.74	1.1	562.78	555.00	3	811	0.37%
2021/07/09	58	568.47	0	0.00	575.00	58	826	7.01%
2021/07/07	0	0.00	1	559.00	568.00	-1	833	-0.12%
2021/07/02	2	558.00	1	569.00	565.00	1	847	0.12%
2021/07/01	0	566.00	0	0.00	564.00	0	833	0.00%
2021/06/29	0	0.00	0	587.00	582.00	0	841	0.00%
2021/06/25	0	589.00	0	0.00	591.00	0	847	0.00%
2021/06/24	0.2	585.00	0	0.00	578.00	0.2	841	0.02%
2021/06/21	0	570.00	0	0.00	570.00	0	836	0.00%
2021/06/16	0	545.00	0	0.00	544.00	0	836	0.00%
2021/06/15	0	0.00	0.1	535.00	540.00	-0.1	839	-0.01%
2021/06/11	0.1	545.00	0	0.00	537.00	0.1	842	0.01%
2021/06/08	0	564.00	0	0.00	562.00	0	815	0.00%
2021/06/02	0	0.00	3	577.33	574.00	-3	815	-0.37%
2021/06/01	0	0.00	18	605.61	588.00	-18	812	-2.22%
2021/05/31	3	599.67	31	598.42	593.00	-28	817	-3.42%
2021/05/28	0	588.00	42	595.17	592.00	-42	814	-5.15%
2021/05/27	2	579.00	0	0.00	577.00	2	803	0.25%
2021/05/26	0	0.00	0	571.00	569.00	0	800	0.00%
2021/05/25	0	563.00	0	0.00	559.00	0	803	0.00%
2021/05/21	2	557.00	18	541.83	556.00	-16	804	-1.99%
2021/05/18	2	519.02	2	523.50	529.00	0	849	0.00%
2021/05/14	0	513.00	1	511.00	513.00	-1	826	-0.12%
2021/05/13	0	464.00	0	0.00	467.00	0	798	0.00%
2021/05/11	0	494.00	0	0.00	493.50	0	771	0.00%
2021/05/04	0	0.00	0.1	513.43	512.00	-0.1	758	-0.01%
2021/05/03	0	0.00	1	543.00	536.00	-1	753	-0.13%
2021/04/29	3	537.33	4	547.75	543.00	-1	752	-0.13%
2021/04/26	1	517.98	18	516.33	518.00	-17	715	-2.37%
2021/04/15	3	469.50	0	0.00	470.00	3	768	0.39%
2021/04/14	15	475.73	0	0.00	475.00	15	811	1.85%
2021/04/09	1.1	504.64	0	0.00	496.50	1.1	884	0.12%
2021/04/08	0	504.00	0	0.00	509.00	0	881	0.00%
2021/04/07	0	0.00	1	499.50	499.50	-1	870	-0.11%
2021/04/06	0	0.00	1	497.50	495.50	-1	873	-0.11%
2021/04/01	1	491.00	0	0.00	491.00	1	868	0.12%
2021/03/30	1	510.00	0	0.00	509.00	1	870	0.11%
2021/03/26	0	0.00	2	505.50	499.50	-2	895	-0.22%
2021/03/25	1	500.98	1	510.00	500.00	0	911	0.00%
2021/03/22	2	504.00	4	509.00	507.00	-2	966	-0.21%
2021/03/18	7	501.00	0	0.00	496.00	7	982	0.71%
2021/03/17	10	501.00	2	504.50	503.00	8	991	0.81%
2021/03/16	2	491.75	1	502.00	496.00	1	1,005	0.10%
2021/03/10	0	0.00	0	503.91	500.00	0	1,059	0.00%
2021/02/26	1	518.00	1	522.00	519.00	0	1,132	0.00%
2021/02/25	1	520.19	3	524.67	528.00	-2	1,197	-0.17%
2021/02/24	41	517.29	6	514.83	514.00	35	1,191	2.94%
2021/02/23	2	526.00	1	526.00	526.00	1	1,188	0.08%
2021/02/22	3	529.67	1	535.00	535.00	2	1,201	0.17%
2021/02/19	2	550.98	1	550.00	550.00	1	1,186	0.09%
2021/02/17	0	0.00	1	555.00	555.00	-1	1,154	-0.09%
2021/02/05	2	539.00	2	543.00	532.00	0	1,153	0.00%
2021/02/04	0	0.00	1	529.00	534.00	-1	1,156	-0.09%
2021/02/03	1	527.00	0	0.00	525.00	1	1,178	0.08%
2021/01/25	1	548.00	0	0.00	543.00	1	1,214	0.08%
2021/01/22	4	545.75	3	548.33	546.00	1	1,225	0.08%
2021/01/20	50	530.20	0	0.00	527.00	50	1,215	4.11%
2021/01/19	4	534.75	0	0.00	539.00	4	1,209	0.33%
2021/01/18	0	0.00	0.1	537.00	537.00	-0.1	1,212	-0.01%
2021/01/15	0	0.00	0	553.00	548.00	0	1,211	0.00%
2021/01/08	0	0.00	1	556.00	545.00	-1	1,201	-0.08%
2021/01/07	1	545.05	2	537.00	535.00	-1	1,200	-0.08%
2021/01/06	0	0.00	42	526.62	531.00	-42	1,167	-3.60%
2021/01/04	0	0.00	101	488.06	490.50	-101	1,149	-8.78%	大賣/鉅額交易
2020/12/28	0	0.00	1	475.00	474.00	-1	1,208	-0.08%
2020/12/23	0	0.00	2	466.00	472.00	-2	1,349	-0.15%
2020/12/22	1	461.50	0	0.00	459.50	1	1,413	0.07%
2020/12/18	0	0.00	3	466.33	466.50	-3	1,482	-0.20%
2020/12/15	1	475.00	0	0.00	456.00	1	1,429	0.07%
2020/12/07	13	447.12	0	0.00	455.50	13	1,353	0.96%
2020/12/04	4.1	450.54	0	0.00	454.50	4.1	1,354	0.30%
2020/11/25	4	482.63	1	481.00	451.00	3	1,317	0.23%
2020/11/24	4	454.00	11	458.18	471.50	-7	1,295	-0.54%
2020/11/23	3	428.17	1	433.00	429.00	2	1,238	0.16%
2020/11/20	0	0.00	8	432.50	430.00	-8	1,240	-0.65%
2020/11/19	52	424.06	3.1	435.44	429.00	49	1,237	3.96%
2020/11/18	56.1	414.60	0	0.00	415.50	56.1	1,234	4.54%
2020/11/17	44	416.72	0	0.00	416.00	44	1,243	3.54%
2020/11/16	1	416.50	1	417.50	416.50	0	1,256	0.00%
2020/11/13	36	421.25	0	0.00	420.50	36	1,246	2.89%
2020/11/11	1	419.00	5	417.50	417.50	-4	1,235	-0.32%
2020/11/10	6	432.17	0	0.00	430.50	6	1,218	0.49%
2020/11/05	13	435.00	0	0.00	440.00	13	1,254	1.04%
2020/11/03	1	435.50	1	430.50	433.50	0	1,264	0.00%
2020/10/29	2	449.50	2	452.50	450.00	0	1,269	0.00%
2020/10/27	1	465.50	0	0.00	462.50	1	1,269	0.08%
2020/10/26	2	468.25	1	463.50	463.50	1	1,283	0.08%
2020/10/20	1	479.00	0	0.00	482.00	1	1,330	0.08%
2020/10/15	0	0.00	1	487.50	490.50	-1	1,318	-0.08%
2020/10/13	1	491.00	0	0.00	472.50	1	1,315	0.08%
2020/10/08	0	0.00	126	483.17	488.00	-126	1,335	-9.43%	大賣/鉅額交易
2020/09/30	2	466.00	1	466.00	461.00	1	1,448	0.07%
2020/09/29	2	472.50	79	479.13	478.00	-77	1,463	-5.26%
2020/09/25	0	0.00	42	474.26	453.50	-42	1,413	-2.97%
2020/09/24	0	0.00	4	452.50	448.50	-4	1,342	-0.30%
2020/09/23	0	0.00	2	437.50	443.00	-2	1,303	-0.15%
2020/09/15	0	0.00	1	432.00	428.00	-1	1,333	-0.08%
2020/09/14	13	403.08	2	416.00	412.00	11	1,338	0.82%
2020/09/11	13	404.50	0	0.00	404.50	13	1,361	0.95%
2020/09/09	21	412.55	0	0.00	423.50	21	1,380	1.52%
2020/09/08	12	418.00	0	0.00	417.00	12	1,395	0.86%
2020/09/07	50	418.91	0	0.00	419.50	50	1,428	3.50%
2020/09/04	2	419.00	1	430.50	425.00	1	1,466	0.07%
2020/09/02	1	428.50	0	0.00	427.00	1	1,517	0.07%
2020/08/28	10	443.00	12	444.17	441.00	-2	1,564	-0.13%
2020/08/26	0	0.00	1	412.50	413.50	-1	1,565	-0.06%
2020/08/25	1	409.00	0	0.00	407.50	1	1,577	0.06%
2020/08/24	0	0.00	1	402.50	415.50	-1	1,588	-0.06%
2020/08/21	6	393.92	6	395.50	397.00	0	1,598	0.00%
2020/08/20	49	380.44	2	391.75	379.00	47	1,607	2.92%
2020/08/19	1	403.00	0	0.00	403.50	1	1,620	0.06%
2020/08/18	0	0.00	10	416.35	416.50	-10	1,622	-0.62%
2020/08/17	0	0.00	1	416.00	419.50	-1	1,644	-0.06%
2020/08/13	52	417.56	2	419.50	418.00	50	1,691	2.96%
2020/08/06	2	463.00	0	0.00	459.00	2	1,823	0.11%
2020/07/29	0	0.00	1	466.00	466.00	-1	1,867	-0.05%
2020/07/28	48	448.91	0	0.00	448.50	48	1,872	2.56%
2020/07/27	5	448.50	1	465.00	463.50	4	1,885	0.21%
2020/07/24	93	447.91	0	0.00	451.00	93	1,884	4.93%
2020/07/20	20	447.10	0	0.00	452.50	20	1,897	1.05%
2020/07/16	1	464.00	0	0.00	454.50	1	1,899	0.05%
2020/07/15	10	459.70	1	495.00	458.00	9	1,893	0.48%
2020/07/10	3	451.17	3	447.67	445.00	0	1,832	0.00%
2020/07/09	1	432.00	59	435.36	434.50	-58	1,793	-3.23%
2020/07/08	0	0.00	3	415.50	426.50	-3	1,747	-0.17%
2020/07/06	3	401.67	1	398.00	405.00	2	1,697	0.12%
2020/06/23	1	387.00	0	0.00	386.00	1	1,742	0.06%
2020/06/22	0	0.00	2	394.25	396.00	-2	1,732	-0.12%
2020/06/19	1	387.50	1	390.50	386.00	0	1,735	0.00%
2020/06/18	1	382.50	1	389.00	389.00	0	1,741	0.00%
2020/06/17	2	385.25	1	381.50	381.50	1	1,728	0.06%
2020/06/16	1	388.00	0	0.00	387.00	1	1,723	0.06%
2020/06/15	0	0.00	1	390.00	387.50	-1	1,742	-0.06%
2020/06/12	1	391.00	1	387.50	390.00	0	1,749	0.00%
2020/06/11	2	383.00	1	380.50	379.50	1	1,737	0.06%
2020/06/10	1	385.50	1	388.00	392.50	0	1,710	0.00%
2020/06/09	1	392.50	0	0.00	382.50	1	1,716	0.06%
2020/06/08	0	0.00	1	397.00	396.00	-1	1,686	-0.06%
2020/06/05	1	396.50	1	399.50	397.50	0	1,683	0.00%
2020/06/04	1	398.50	0	0.00	410.00	1	1,663	0.06%
2020/05/29	1	404.50	1	403.00	403.00	0	1,634	0.00%
2020/05/27	0	0.00	1	425.50	411.00	-1	1,618	-0.06%
2020/05/26	0	0.00	1	420.00	420.00	-1	1,604	-0.06%
2020/05/21	3	417.67	1	411.00	411.00	2	1,575	0.13%
2020/05/20	0	0.00	1	403.50	403.50	-1	1,539	-0.06%
2020/05/19	1	406.00	0	0.00	403.00	1	1,548	0.06%
2020/05/15	2	395.00	2	390.00	394.50	0	1,533	0.00%
2020/05/14	8	378.13	9	381.94	387.00	-1	1,497	-0.07%
2020/05/13	1	358.00	0	0.00	352.00	1	1,438	0.07%
2020/05/04	1	328.00	2	333.25	329.50	-1	1,426	-0.07%
2020/04/30	1	323.50	3	329.00	335.00	-2	1,427	-0.14%
2020/04/29	0	0.00	1	323.50	323.00	-1	1,414	-0.07%
2020/04/28	1	318.50	0	0.00	316.00	1	1,411	0.07%
2020/04/27	1	323.00	0	0.00	316.50	1	1,428	0.07%
2020/04/24	1	319.50	1	321.00	320.50	0	1,419	0.00%
2020/04/23	2	318.00	2	321.00	323.00	0	1,432	0.00%
2020/04/22	1	310.00	1	313.50	317.00	0	1,447	0.00%
2020/04/21	2	307.75	4	309.50	308.00	-2	1,439	-0.14%
2020/04/20	1	306.50	0	0.00	305.00	1	1,435	0.07%
2020/04/17	1	312.00	1	320.00	310.50	0	1,422	0.00%
2020/04/16	2	306.75	1	308.50	307.00	1	1,388	0.07%
2020/04/15	2	307.00	1	311.50	304.50	1	1,377	0.07%
2020/04/14	0	0.00	2	300.75	305.00	-2	1,366	-0.15%
2020/04/13	1	296.00	4	293.00	293.50	-3	1,356	-0.22%
2020/04/10	4	290.00	0	0.00	290.00	4	1,356	0.29%
2020/04/09	2	290.75	9	294.78	296.00	-7	1,361	-0.51%
2020/04/08	63	288.05	2	288.00	289.00	61	1,348	4.53%
2020/04/07	5	287.20	1	288.50	286.00	4	1,333	0.30%
2020/04/06	1	279.00	0	0.00	283.50	1	1,311	0.08%
2020/04/01	0	0.00	1	275.50	271.50	-1	1,306	-0.08%
2020/03/31	2	285.75	1.1	290.08	275.00	0.9	1,290	0.07%
2020/03/30	1	273.50	1	271.50	280.00	0	1,265	0.00%
2020/03/27	1	276.00	1	281.00	272.00	0	1,266	0.00%
2020/03/26	1	266.00	1	267.50	270.00	0	1,244	0.00%
2020/03/25	1	266.50	45	266.10	265.00	-44	1,225	-3.59%
2020/03/24	1	251.00	49	251.00	253.00	-48	1,195	-4.01%
2020/03/20	25	227.40	0	0.00	231.50	25	1,171	2.13%
2020/03/19	0	210.50	0	0.00	210.50	0	1,173	0.00%
2020/03/18	0.1	245.00	0	0.00	233.50	0.1	1,173	0.00%
2020/03/17	0	0.00	2	226.00	232.00	-2	1,176	-0.17%
2020/03/16	2	242.00	0	0.00	225.50	2	1,196	0.17%
2020/03/13	3	236.83	3	244.33	250.50	0	1,197	0.00%
2020/03/06	1	294.50	1	298.50	299.00	0	1,250	0.00%
2020/03/05	0	0.00	1	300.50	302.50	-1	1,246	-0.08%
2020/03/04	1	291.00	0	0.00	293.00	1	1,232	0.08%
2020/02/25	0	0.00	3	310.33	311.50	-3	1,319	-0.23%
2020/02/24	1	304.00	0	0.00	304.00	1	1,317	0.08%
2020/02/20	2	309.00	1	309.50	309.50	1	1,389	0.07%
2020/02/19	1	309.00	3	310.50	309.00	-2	1,389	-0.14%
2020/02/18	1	314.50	0	0.00	307.00	1	1,398	0.07%
2020/02/17	0	0.00	4	318.50	320.00	-4	1,402	-0.29%
2020/02/13	2	316.00	0	320.00	315.50	2	1,460	0.13%
2020/02/12	3	323.50	1	330.50	321.50	2	1,443	0.14%
2020/02/10	2	326.24	31	332.08	323.00	-29	1,428	-2.03%
2020/02/07	5	336.50	85	337.03	336.00	-80	1,425	-5.61%
2020/02/06	0	0.00	96	328.96	333.00	-96	1,410	-6.80%
2020/02/05	0	0.00	20	323.75	321.00	-20	1,393	-1.44%
2020/02/04	0	0.00	3	323.00	323.00	-3	1,393	-0.22%
2020/02/03	3	306.00	0	0.00	306.50	3	1,385	0.22%
2020/01/31	1	315.00	0	0.00	315.00	1	1,374	0.07%
2020/01/16	0	0.00	52	353.59	351.50	-52	1,366	-3.81%
2020/01/15	0	0.00	79	333.08	334.50	-79	1,346	-5.87%
2020/01/14	29	329.48	1	331.50	330.00	28	1,353	2.07%
2020/01/10	0	0.00	3	324.00	323.50	-3	1,386	-0.22%
2020/01/03	3	326.00	5	330.00	324.00	-2	1,491	-0.13%
2019/12/25	5	321.00	0	0.00	322.00	5	1,614	0.31%
2019/12/17	0	0.00	1	319.50	321.00	-1	1,734	-0.06%
2019/12/12	1	313.50	0	0.00	314.00	1	1,761	0.06%
2019/12/09	0	0.00	2	305.50	313.00	-2	1,703	-0.12%
2019/12/05	209	299.68	0	0.00	300.00	209	1,676	12.47%	大買/鉅額交易
2019/12/04	107	299.22	0	0.00	300.00	107	1,664	6.43%	大買/鉅額交易
2019/12/03	20	299.13	0	0.00	299.00	20	1,651	1.21%
2019/11/27	1	302.50	1	305.50	306.50	0	1,652	0.00%
2019/11/26	1	304.00	1	303.00	303.00	0	1,657	0.00%
2019/11/25	0	0.00	2	310.25	311.50	-2	1,636	-0.12%
2019/11/22	0	0.00	45	300.72	300.00	-45	1,593	-2.82%
2019/11/21	2	288.75	2	282.50	292.50	0	1,580	0.00%
2019/11/20	3	292.83	2	287.75	285.00	1	1,583	0.06%
2019/11/19	37	296.42	1	297.00	295.50	36	1,545	2.33%
2019/11/18	1	294.50	1	294.50	295.00	0	1,561	0.00%
2019/11/15	1	285.50	1	286.50	287.00	0	1,561	0.00%
2019/11/14	1	291.50	3	287.83	287.00	-2	1,574	-0.13%
2019/11/13	3	286.17	6	289.75	284.00	-3	1,567	-0.19%
2019/11/12	5	283.00	2	291.50	293.00	3	1,551	0.19%
2019/11/06	0	0.00	1	283.00	279.00	-1	1,666	-0.06%
2019/10/25	0	0.00	1	290.50	283.00	-1	1,798	-0.06%
2019/10/23	1	286.50	0	0.00	283.50	1	1,796	0.06%
2019/10/21	0	0.00	1	286.00	281.00	-1	1,826	-0.05%
2019/10/18	2	281.25	0	0.00	281.50	2	1,822	0.11%
2019/10/08	0	0.00	1	279.00	274.50	-1	1,901	-0.05%
2019/10/07	1	275.00	0	0.00	271.50	1	1,870	0.05%
2019/10/03	1	280.50	1	284.00	276.00	0	1,867	0.00%
2019/09/27	63	271.74	0	0.00	271.00	63	1,802	3.50%
2019/09/26	10	275.00	1	279.00	278.50	9	1,785	0.50%
2019/09/25	1	278.00	1	275.50	271.00	0	1,769	0.00%
2019/09/24	4	281.50	1	277.00	277.50	3	1,769	0.17%
2019/09/23	2	276.00	24	281.54	285.00	-22	1,747	-1.26%
2019/09/20	2	266.75	0	0.00	267.50	2	1,703	0.12%
2019/09/19	21	265.93	1	266.00	266.00	20	1,712	1.17%
2019/09/18	0	0.00	1	262.50	262.50	-1	1,676	-0.06%
2019/09/16	0	0.00	6	254.00	255.00	-6	1,657	-0.36%
2019/09/11	0	0.00	1	248.50	247.50	-1	1,668	-0.06%
2019/09/09	6	248.50	0	0.00	247.00	6	1,673	0.36%
2019/08/30	1	263.00	8	261.88	250.00	-7	1,791	-0.39%
2019/08/23	0	0.00	1	263.00	262.00	-1	1,715	-0.06%
2019/08/22	0	0.00	40	260.50	260.00	-40	1,691	-2.37%
2019/08/21	1	254.00	0	0.00	254.50	1	1,656	0.06%
2019/08/19	0	0.00	1	250.50	250.00	-1	1,614	-0.06%
2019/08/16	0	0.00	36	245.14	246.00	-36	1,590	-2.26%
2019/08/14	4	249.13	60	246.65	236.50	-56	1,549	-3.61%
2019/08/13	1	238.50	3	240.67	240.50	-2	1,478	-0.14%
2019/08/06	1	223.00	1	226.50	226.00	0	1,466	0.00%
2019/08/05	0	0.00	1	228.00	224.00	-1	1,460	-0.07%
2019/08/01	0	0.00	1	233.00	233.00	-1	1,457	-0.07%
2019/07/31	3	226.33	5	228.10	230.00	-2	1,462	-0.14%
2019/07/30	2	237.25	3	235.33	234.00	-1	1,464	-0.07%
2019/07/29	4	239.00	1.1	238.73	235.00	2.9	1,456	0.20%
2019/07/25	1	236.50	0	0.00	233.50	1	1,434	0.07%
2019/07/24	7	235.64	20	239.45	236.00	-13	1,419	-0.92%
2019/07/23	1	230.50	1	232.00	232.00	0	1,383	0.00%
2019/07/19	1	234.00	0	0.00	231.50	1	1,388	0.07%
2019/07/18	0	0.00	1	235.50	235.00	-1	1,391	-0.07%
2019/07/17	1	234.00	0	0.00	231.50	1	1,392	0.07%
2019/07/15	1	236.00	19	236.87	232.00	-18	1,385	-1.30%
2019/07/12	2	222.00	21	226.19	226.00	-19	1,324	-1.43%
2019/07/08	0	0.00	2	219.25	219.00	-2	1,293	-0.15%
2019/07/05	1	218.50	0	0.00	219.00	1	1,314	0.08%
2019/07/02	1	221.50	1.1	221.42	222.00	-0.1	1,339	-0.01%
2019/06/26	1	210.00	3	212.67	213.00	-2	1,404	-0.14%
2019/06/25	0	0.00	1	213.50	212.50	-1	1,413	-0.07%
2019/06/21	2	219.25	1	222.00	218.50	1	1,506	0.07%
2019/06/20	2	219.50	1	221.00	219.00	1	1,508	0.07%
2019/06/19	1	218.50	2	219.00	218.50	-1	1,522	-0.07%
2019/06/18	2	216.25	3	216.50	216.00	-1	1,509	-0.07%
2019/06/17	2	215.75	1	217.00	216.50	1	1,547	0.06%
2019/06/14	2	216.00	1	218.00	213.00	1	1,569	0.06%
2019/06/13	3	212.17	4	214.63	216.00	-1	1,598	-0.06%
2019/06/12	1	207.50	0	0.00	207.00	1	1,624	0.06%
2019/06/11	2	206.00	3	206.00	207.00	-1	1,637	-0.06%
2019/06/10	1	200.50	0	0.00	200.00	1	1,624	0.06%
2019/06/06	153	196.87	2	194.00	195.00	151	1,625	9.29%	大買/鉅額交易
2019/06/05	1	214.50	0	0.00	210.00	1	1,587	0.06%
2019/06/04	1	220.00	5	215.50	212.00	-4	1,586	-0.25%
2019/05/31	5	221.50	0	0.00	223.00	5	1,582	0.32%
2019/05/30	1	217.00	3	219.33	220.50	-2	1,587	-0.13%
2019/05/28	1	214.50	20	214.08	216.00	-19	1,606	-1.18%
2019/05/27	14	213.00	0	0.00	213.00	14	1,631	0.86%
2019/05/23	11	212.91	0	0.00	217.50	11	1,673	0.66%
2019/05/22	11	220.32	1	221.50	216.00	10	1,702	0.59%
2019/05/21	5	215.20	2	217.75	220.00	3	1,745	0.17%
2019/05/20	1	217.00	1	215.00	215.00	0	1,825	0.00%
2019/05/17	1	218.50	7	218.43	218.00	-6	1,845	-0.33%
2019/05/16	1	220.50	0	0.00	213.50	1	1,870	0.05%
2019/05/15	1	212.50	2	214.75	219.50	-1	1,884	-0.05%
2019/05/14	2	203.50	2	206.00	207.00	0	1,882	0.00%
2019/05/13	6	214.67	1	208.00	208.00	5	1,889	0.26%
2019/05/10	6	221.50	9	217.11	217.50	-3	1,890	-0.16%
2019/05/09	4	217.50	9	220.00	217.00	-5	1,878	-0.27%
2019/05/08	8	223.75	0	0.00	222.00	8	1,870	0.43%
2019/05/07	11	216.77	6	226.75	225.50	5	1,857	0.27%
2019/05/03	2	221.50	1	224.00	223.50	1	1,814	0.06%
2019/05/02	2	223.50	0	0.00	220.50	2	1,813	0.11%
2019/04/29	0	0.00	1	219.50	220.00	-1	1,824	-0.05%
2019/04/26	1	222.50	1	222.50	222.50	0	1,833	0.00%
2019/04/24	2	227.25	1	226.00	229.00	1	1,934	0.05%
2019/04/19	1	229.50	2	230.75	231.50	-1	1,897	-0.05%
2019/04/16	0	0.00	4	235.00	238.00	-4	1,885	-0.21%
2019/04/15	1	238.50	1	234.00	234.00	0	1,905	0.00%
2019/04/11	2	240.00	0	0.00	239.00	2	1,888	0.11%
2019/04/09	1	245.50	1	247.00	244.00	0	1,877	0.00%
2019/04/03	1	247.00	0	0.00	247.50	1	1,949	0.05%
2019/04/01	2	248.00	0	0.00	247.00	2	1,944	0.10%
2019/03/29	2	253.00	0	0.00	248.50	2	1,940	0.10%
2019/03/28	2	255.75	69	256.26	256.00	-67	1,912	-3.50%
2019/03/27	0	0.00	103	252.21	253.00	-103	1,895	-5.43%	大賣/鉅額交易
2019/03/26	2	247.75	1	261.00	245.00	1	1,859	0.05%
2019/03/25	2	246.75	1	249.50	249.50	1	1,807	0.06%
2019/03/21	5	251.00	1	250.00	250.50	4	1,787	0.22%
2019/03/19	1	247.50	1.1	245.41	245.50	-0.1	1,760	0.00%
2019/03/18	3	241.67	2	241.50	239.00	1	1,732	0.06%
2019/03/15	3	235.50	7	237.29	234.50	-4	1,719	-0.23%
2019/03/14	1	225.50	1	228.00	230.50	0	1,664	0.00%
2019/03/05	1	225.50	0	0.00	224.50	1	1,804	0.06%
2019/02/27	1	222.50	2	225.50	229.00	-1	1,797	-0.06%
2019/02/26	1	224.50	0	0.00	224.00	1	1,786	0.06%
2019/02/25	0.1	231.50	1	233.50	231.50	-0.9	1,780	-0.05%
2019/02/22	1	226.00	1	228.00	227.50	0	1,760	0.00%
2019/02/21	1	225.00	1	227.00	227.50	0	1,764	0.00%
2019/02/20	6	234.42	1	231.50	232.00	5	1,733	0.29%
2019/02/19	6	237.33	6	241.42	236.50	0	1,682	0.00%
2019/02/18	0	0.00	1	226.00	228.00	-1	1,607	-0.06%
2019/02/15	2	225.50	0	0.00	221.00	2	1,618	0.12%
2019/02/14	0	0.00	90	223.88	225.50	-90	1,590	-5.66%
2019/02/13	0	0.00	81	222.23	220.00	-81	1,567	-5.17%
2019/02/12	1	220.00	107	222.33	218.00	-106	1,539	-6.88%	大賣/鉅額交易
2019/02/11	1	218.50	88	217.26	218.00	-87	1,534	-5.67%
2019/01/29	1	211.50	1	210.50	210.00	0	1,560	0.00%
2019/01/28	2	213.25	0	0.00	210.50	2	1,570	0.13%
2019/01/24	1	212.00	2	212.75	207.00	-1	1,644	-0.06%
2019/01/22	1	209.00	0	0.00	206.00	1	1,677	0.06%
2019/01/21	3	216.00	1	219.00	213.00	2	1,685	0.12%
2019/01/18	1	217.50	21	220.50	217.00	-20	1,717	-1.16%
2019/01/17	1	217.50	61	221.48	214.50	-60	1,714	-3.50%
2019/01/16	0	0.00	1.1	213.46	214.50	-1.1	1,707	-0.06%
2019/01/15	1	196.00	2	199.50	199.50	-1	1,677	-0.06%
2019/01/09	0	0.00	1	199.00	198.50	-1	1,755	-0.06%
2019/01/08	1	197.50	0	0.00	198.50	1	1,760	0.06%
2019/01/07	1	209.00	2	208.75	206.00	-1	1,756	-0.06%
2019/01/04	1	197.00	1	199.00	202.00	0	1,769	0.00%
2019/01/03	1	203.50	0	0.00	200.00	1	1,779	0.06%
2018/12/27	2	213.25	40	214.53	206.50	-38	1,884	-2.02%
2018/12/26	2	213.75	12	212.58	204.00	-10	1,845	-0.54%
2018/12/25	0	0.00	28	209.82	210.00	-28	1,870	-1.50%
2018/12/24	1	211.00	1	209.50	209.50	0	1,883	0.00%
2018/12/22	2	207.00	2	207.00	206.00	0	1,955	0.00%
2018/12/20	1	197.50	1	198.50	196.00	0	1,983	0.00%
2018/12/19	1	201.50	1	198.00	199.50	0	1,984	0.00%
2018/12/18	1	196.50	1	198.00	197.00	0	1,975	0.00%
2018/12/17	1	203.50	0	0.00	199.00	1	1,990	0.05%
2018/12/14	6	201.50	7	199.07	202.50	-1	2,010	-0.05%
2018/12/13	1	201.00	1	202.00	202.50	0	2,014	0.00%
2018/12/10	2	194.75	1	188.00	191.00	1	2,012	0.05%
2018/12/07	2	201.25	2	198.75	202.00	0	2,003	0.00%
2018/12/06	69	196.78	0	0.00	196.50	69	2,016	3.42%
2018/12/05	2	195.75	2	197.75	201.50	0	2,027	0.00%
2018/12/04	1	210.50	0	0.00	205.00	1	2,023	0.05%
2018/12/03	1	213.50	2	206.00	214.50	-1	2,037	-0.05%
2018/11/30	1	196.50	0	0.00	196.50	1	2,055	0.05%
2018/11/29	2	193.75	2	194.25	192.00	0	2,053	0.00%
2018/11/28	8	185.00	67	182.40	185.00	-59	2,023	-2.92%
2018/11/27	1	175.50	0	0.00	175.00	1	1,986	0.05%
2018/11/23	0	0.00	1	176.00	174.00	-1	2,004	-0.05%
2018/11/22	1	174.00	14	174.14	174.00	-13	2,032	-0.64%
2018/11/21	7	172.50	1	173.00	172.50	6	2,055	0.29%
2018/11/20	1	170.00	1	171.50	172.50	0	2,065	0.00%
2018/11/19	0	0.00	2	176.75	175.50	-2	2,044	-0.10%
2018/11/15	1	176.50	0	0.00	175.00	1	2,054	0.05%
2018/11/14	8	180.63	3	181.00	176.00	5	2,056	0.24%
2018/11/12	56	177.30	0	0.00	176.50	56	2,077	2.70%
2018/11/08	1	179.00	0	0.00	179.50	1	2,096	0.05%
2018/11/07	4	181.13	4	182.50	181.00	0	2,100	0.00%
2018/11/06	8	177.50	8	179.81	171.00	0	2,097	0.00%
2018/11/05	14	180.68	14	180.00	179.00	0	2,117	0.00%
2018/11/02	11	177.23	12	177.04	181.00	-1	2,103	-0.05%
2018/11/01	1	175.00	3	175.00	174.50	-2	2,069	-0.10%
2018/10/31	3	171.00	43	170.90	173.00	-40	2,017	-1.98%
2018/10/30	5	157.40	5	155.40	157.50	0	1,981	0.00%
2018/10/29	2	157.25	2	157.75	158.50	0	1,971	0.00%
2018/10/26	42	153.42	0	0.00	154.00	42	1,960	2.14%
2018/10/25	1	159.00	1	158.50	161.00	0	1,931	0.00%
2018/10/22	3	160.67	104	164.88	165.00	-101	1,899	-5.32%	大賣/鉅額交易
2018/10/19	101	148.44	0	0.00	150.00	101	1,866	5.41%	大買/鉅額交易
2018/10/18	2	156.00	0	0.00	154.50	2	1,838	0.11%
2018/10/12	11	151.00	12	154.46	156.50	-1	1,874	-0.05%
2018/10/11	6	152.75	5	149.50	149.00	1	1,902	0.05%
2018/10/09	12	166.25	0	0.00	165.50	12	1,927	0.62%
2018/10/08	5	168.30	6	169.92	170.50	-1	1,992	-0.05%
2018/10/05	2	176.25	6	172.83	171.00	-4	2,045	-0.20%
2018/10/04	6	183.50	1	183.50	184.00	5	2,053	0.24%
2018/10/02	0	0.00	5	194.00	195.00	-5	1,983	-0.25%
2018/10/01	5	197.90	1	199.50	199.50	4	1,986	0.20%
2018/09/28	1	197.00	0	0.00	190.50	1	1,924	0.05%
2018/09/27	1	195.50	1	198.00	199.00	0	1,953	0.00%
2018/09/13	20	207.25	0	0.00	211.00	20	1,964	1.02%
2018/09/12	89	209.30	0.1	212.00	210.00	88.9	1,967	4.52%
2018/09/06	1	242.00	3	245.17	243.50	-2	2,053	-0.10%
2018/09/05	0.1	235.00	0	0.00	236.50	0.1	2,004	0.00%
2018/09/04	2	226.75	3	225.67	229.00	-1	1,986	-0.05%
2018/09/03	1	224.00	0	0.00	220.00	1	1,981	0.05%
2018/08/30	1	240.50	4	240.75	237.00	-3	2,026	-0.15%
2018/08/29	3	241.17	24	241.88	237.00	-21	2,025	-1.04%
2018/08/28	9	240.33	69	234.48	236.50	-60	2,013	-2.98%
2018/08/27	0	0.00	9	230.50	229.00	-9	1,980	-0.45%
2018/08/23	2	227.50	2	226.25	225.50	0	1,993	0.00%
2018/08/21	0	0.00	1	229.00	228.00	-1	1,993	-0.05%
2018/08/20	1	228.00	0	0.00	231.00	1	1,991	0.05%
2018/08/17	5	225.00	108	221.02	227.50	-103	1,984	-5.19%	大賣/鉅額交易
2018/08/15	1	216.50	0	0.00	212.00	1	1,975	0.05%
2018/08/13	0	0.00	1	212.50	212.00	-1	1,927	-0.05%
2018/08/10	0	0.00	1	208.00	208.00	-1	1,903	-0.05%
2018/08/08	28	208.61	1	212.00	210.00	27	1,878	1.44%
2018/08/06	105	213.08	1	213.50	210.50	104	1,904	5.46%	大買/鉅額交易
2018/08/03	1	213.50	0	0.00	214.50	1	1,903	0.05%
2018/08/02	33	211.23	0	0.00	209.00	33	1,904	1.73%
2018/07/31	35	210.87	3	208.83	210.00	32	1,889	1.69%
2018/07/26	0	0.00	1	235.50	231.50	-1	1,855	-0.05%
2018/07/25	2	233.50	0	0.00	229.00	2	1,856	0.11%
2018/07/24	1	230.00	1	235.00	235.00	0	1,849	0.00%
2018/07/23	0	0.00	1	227.50	227.00	-1	1,845	-0.05%
2018/07/19	4	241.50	3	243.67	238.00	1	1,851	0.05%
2018/07/18	1	246.50	3	243.67	241.00	-2	1,825	-0.11%
2018/07/17	3	238.67	1	240.00	240.00	2	1,778	0.11%
2018/07/16	9	244.28	9.1	243.58	236.00	-0.1	1,745	0.00%
2018/07/13	1	235.50	49	224.11	238.00	-48	1,653	-2.90%
2018/07/12	5	219.60	115	220.69	218.50	-110	1,575	-6.98%	大賣/鉅額交易
2018/07/11	1	210.50	1	212.50	210.50	0	1,513	0.00%
2018/07/10	4	212.00	4	209.88	214.00	0	1,522	0.00%
2018/07/09	1	216.00	1	212.00	211.00	0	1,516	0.00%
2018/07/05	12	212.71	12	212.92	208.00	0	1,477	0.00%
2018/07/04	3	206.83	6	207.75	206.50	-3	1,420	-0.21%
2018/07/03	0	0.00	1	204.00	200.00	-1	1,385	-0.07%
2018/07/02	1.1	201.40	0	0.00	200.50	1.1	1,395	0.08%
2018/06/27	20	192.00	0	0.00	192.00	20	1,430	1.40%
2018/06/26	25	188.52	0	0.00	193.00	25	1,482	1.69%
2018/06/25	1	190.50	0	0.00	189.00	1	1,492	0.07%
2018/06/19	6	214.00	141	215.30	207.50	-135	1,524	-8.86%	大賣/鉅額交易
2018/06/15	1	205.50	5	206.50	207.00	-4	1,447	-0.28%
2018/06/13	0	0.00	1	196.00	195.00	-1	1,412	-0.07%
2018/06/07	1	207.00	0	0.00	204.50	1	1,370	0.07%
2018/06/04	1	190.50	0	0.00	191.50	1	1,329	0.08%
2018/05/31	3	190.00	1	194.00	190.00	2	1,335	0.15%
2018/05/29	5	188.70	0	0.00	186.50	5	1,374	0.36%
2018/05/25	0	0.00	5	189.50	190.50	-5	1,403	-0.36%
2018/05/10	2	185.50	2	186.50	185.50	0	1,749	0.00%
2018/05/04	1	186.50	1	186.50	186.00	0	1,822	0.00%
2018/05/03	5	182.50	0	0.00	180.50	5	1,811	0.28%
2018/04/26	123	181.67	0	0.00	181.00	123	1,801	6.83%	大買/鉅額交易
2018/04/25	24	186.56	0	0.00	183.50	24	1,775	1.35%
2018/04/24	31	185.65	2	185.00	189.00	29	1,762	1.65%
2018/04/23	38	195.11	2	190.25	190.00	36	1,764	2.04%
2018/04/20	30	204.00	0	0.00	197.00	30	1,759	1.70%
2018/04/18	0	0.00	1	204.00	203.00	-1	1,775	-0.06%
2018/04/10	2	210.50	1	210.50	209.00	1	2,112	0.05%
2018/04/02	6	213.00	6	217.50	207.00	0	2,132	0.00%
2018/03/29	0	0.00	1	220.00	214.50	-1	2,176	-0.05%
2018/03/28	1	214.50	19	216.61	214.00	-18	2,138	-0.84%
2018/03/26	4	210.88	5	210.90	210.00	-1	2,104	-0.05%
2018/03/23	19	195.21	0	0.00	199.00	19	2,075	0.92%
2018/03/22	2	200.75	21	203.19	201.00	-19	2,085	-0.91%
2018/03/21	0	0.00	2	198.25	199.50	-2	2,117	-0.09%
2018/03/20	11	191.32	0	0.00	191.00	11	2,107	0.52%
2018/03/19	1	194.00	0	0.00	193.50	1	2,122	0.05%
2018/03/16	9	194.22	0	0.00	193.00	9	2,137	0.42%
2018/03/13	1	202.50	0	0.00	200.50	1	2,243	0.04%
2018/03/08	1	198.50	2	204.00	204.50	-1	2,266	-0.04%
2018/03/06	1	203.00	1	202.00	199.00	0	2,255	0.00%
2018/03/05	1	201.50	1	205.50	201.00	0	2,256	0.00%
2018/03/02	1	203.50	0	0.00	201.50	1	2,244	0.04%
2018/02/26	1	195.00	0	0.00	201.50	1	2,252	0.04%
2018/02/23	1	204.00	0	0.00	198.50	1	2,233	0.04%
2018/02/21	0	0.00	2	192.50	204.00	-2	2,176	-0.09%
2018/02/12	0	0.00	3	197.33	186.50	-3	2,150	-0.14%
2018/02/09	1	195.00	1	196.00	196.00	0	2,140	0.00%
2018/02/08	0	0.00	2	198.00	195.50	-2	2,100	-0.10%
2018/02/07	0	0.00	1	196.00	194.00	-1	2,065	-0.05%
2018/02/06	3	179.00	3	177.00	183.00	0	1,983	0.00%
2018/02/02	3	180.50	3	183.00	183.50	0	1,926	0.00%
2018/01/29	2	187.75	2	189.50	187.00	0	1,925	0.00%
2018/01/23	0	0.00	1	187.00	186.00	-1	2,001	-0.05%
2018/01/18	1	190.00	0	0.00	187.00	1	2,020	0.05%
2018/01/17	4	189.63	4	189.38	187.50	0	2,012	0.00%
2018/01/16	0	0.00	1	187.00	183.00	-1	1,994	-0.05%
2018/01/15	1	183.50	0	0.00	181.50	1	1,982	0.05%
2018/01/12	0	0.00	1	187.00	186.00	-1	1,992	-0.05%
2018/01/11	2	183.25	1	183.00	182.00	1	1,984	0.05%
2018/01/10	3	185.67	3	185.17	191.00	0	1,977	0.00%
2018/01/09	6	198.83	4	199.13	189.50	2	1,926	0.10%
2018/01/05	3	217.33	0	0.00	215.00	3	1,786	0.17%
2018/01/04	5	206.60	5	210.70	218.50	0	1,756	0.00%
2018/01/03	1	200.50	0	0.00	199.00	1	1,706	0.06%