嘉澤 (3533)-宏遠券商分點個股進出

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
1690
漲跌
▼25
漲幅
-1.46%
成交量
634張
產業
上市電子零組件類股
487人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/11/20	0	0.00	22	1724.77	1715.00	-22	1,125	-1.95%
2024/11/19	25	1694.20	16	1675.63	1705.00	9	1,120	0.80%
2024/11/18	0	0.00	9	1670.00	1660.00	-9	1,117	-0.81%
2024/11/15	25	1647.00	5.2	1645.82	1645.00	19.9	1,110	1.79%
2024/11/14	3	1718.33	0	0.00	1695.00	3	1,106	0.27%
2024/11/13	15	1751.33	0	0.00	1740.00	15	1,111	1.35%
2024/11/11	0	0.00	1	1780.00	1770.00	-1	1,111	-0.09%
2024/11/08	63	1796.03	0	1800.00	1780.00	63	1,130	5.57%
2024/11/07	25	1754.80	1	1755.00	1760.00	24	1,136	2.11%
2024/11/06	1	1765.00	0	1720.00	1730.00	1	1,132	0.09%
2024/11/05	32	1678.59	0	0.00	1670.00	32	1,122	2.85%
2024/11/04	15	1666.67	0	0.00	1680.00	15	1,138	1.32%
2024/11/01	20	1658.23	0	0.00	1670.00	20	1,128	1.77%
2024/10/29	22	1671.82	1	1694.98	1670.00	21	1,125	1.87%
2024/10/28	33	1763.03	0	0.00	1755.00	33	1,110	2.97%
2024/10/25	7	1741.43	4	1695.00	1760.00	3	1,107	0.27%
2024/10/23	1	1620.03	1	1640.00	1660.00	0	1,103	0.00%
2024/10/22	0	0.00	10	1667.00	1675.00	-10	1,100	-0.91%
2024/10/21	52	1731.35	0	0.00	1710.00	52	1,093	4.75%
2024/10/18	1	1650.00	0	0.00	1650.00	1	1,086	0.09%
2024/10/17	15	1642.00	0	0.00	1640.00	15	1,092	1.37%
2024/10/16	31	1659.83	0	0.00	1665.00	31	1,091	2.84%
2024/10/15	55.1	1701.76	1	1660.00	1660.00	54.1	1,083	4.99%
2024/10/14	21	1641.21	17	1644.41	1670.00	4	1,066	0.38%
2024/10/11	3	1639.90	1	1640.00	1635.00	2	1,063	0.19%
2024/10/09	22	1581.59	1	1635.00	1645.00	21	1,063	1.98%
2024/10/08	48	1609.58	11	1597.73	1530.00	37	1,023	3.62%
2024/10/07	1	1500.00	1	1545.05	1550.00	0	984	0.00%
2024/10/01	0	0.00	0	1435.00	1435.00	0	963	0.00%
2024/09/27	0	1510.00	0	0.00	1495.00	0	952	0.00%
2024/09/26	0	0.00	30	1504.50	1515.00	-30	961	-3.12%
2024/09/25	1	1485.00	1	1505.00	1485.00	0	958	0.00%
2024/09/24	0	1395.00	0	0.00	1410.00	0	941	0.00%
2024/09/20	1	1405.00	1	1420.00	1385.00	0	941	0.00%
2024/09/19	1	1330.00	1	1355.00	1395.00	0	940	0.00%
2024/09/18	1	1345.00	4	1342.50	1335.00	-3	956	-0.31%
2024/09/16	0	0.00	3	1355.00	1355.00	-3	955	-0.31%
2024/09/12	37	1441.89	0	0.00	1425.00	37	941	3.93%
2024/09/10	1	1385.00	1	1355.00	1355.00	0	933	0.00%
2024/09/06	3	1350.00	0	0.00	1365.00	3	944	0.32%
2024/09/05	5	1324.00	0	0.00	1290.00	5	925	0.54%
2024/09/04	1	1450.00	3	1410.00	1360.00	-2	909	-0.22%
2024/08/30	2	1535.00	0	0.00	1530.00	2	924	0.22%
2024/08/29	0	0.00	3	1460.00	1485.00	-3	926	-0.32%
2024/08/27	3	1540.00	0	0.00	1510.00	3	931	0.32%
2024/08/22	0	0.00	3	1500.05	1495.00	-3	953	-0.32%
2024/08/20	0	0.00	5	1551.05	1540.00	-5	972	-0.52%
2024/08/19	3	1550.00	0	0.00	1540.00	3	976	0.31%
2024/08/16	0	0.00	10	1555.00	1535.00	-10	1,001	-1.00%
2024/08/15	1	1495.00	9	1545.00	1515.00	-8	1,005	-0.80%
2024/08/14	5	1473.00	2	1460.00	1460.00	3	995	0.30%
2024/08/12	24	1513.34	2	1527.50	1490.00	22	992	2.22%
2024/08/09	5	1445.00	0	0.00	1470.00	5	985	0.51%
2024/08/06	8	1267.51	0	0.00	1350.00	8	997	0.80%
2024/08/05	1	1290.00	0	0.00	1275.00	1	986	0.10%
2024/08/02	0	0.00	2	1415.00	1415.00	-2	988	-0.20%
2024/08/01	2	1437.50	3	1420.00	1485.00	-1	980	-0.10%
2024/07/31	0	0.00	1	1385.00	1390.00	-1	980	-0.10%
2024/07/30	0	1370.00	0	0.00	1400.00	0	979	0.00%
2024/07/29	1	1400.00	0	0.00	1350.00	1	969	0.10%
2024/07/23	0	1477.50	0	0.00	1480.00	0	941	0.00%
2024/07/19	0	1440.00	0	0.00	1425.00	0	958	0.00%
2024/07/18	2	1480.20	0.7	1496.19	1460.00	1.4	966	0.14%
2024/07/16	0	0.00	0	1610.00	1600.00	0	992	0.00%
2024/07/12	3	1655.00	0	0.00	1660.00	3	1,027	0.29%
2024/07/11	0	0.00	6	1690.00	1620.00	-6	1,047	-0.57%
2024/07/10	0	0.00	4	1655.00	1635.00	-4	1,077	-0.37%
2024/07/09	2	1525.00	2	1560.00	1610.00	0	1,085	0.00%
2024/07/08	4	1560.00	0	0.00	1560.00	4	1,087	0.37%
2024/07/03	2	1560.00	0	0.00	1550.00	2	1,138	0.18%
2024/07/02	0	1550.00	0	1565.00	1550.00	0	1,153	0.00%
2024/06/28	0	0.00	7	1640.00	1630.00	-7	1,156	-0.61%
2024/06/21	6	1688.33	0	0.00	1695.00	6	1,149	0.52%
2024/06/20	3	1738.33	1	1750.00	1750.00	2	1,159	0.17%
2024/06/19	0	0.00	2	1730.00	1735.00	-2	1,187	-0.17%
2024/06/18	1	1715.00	1	1725.00	1725.00	0	1,213	0.00%
2024/06/17	36	1728.19	2	1732.50	1730.00	34	1,227	2.77%
2024/06/14	0	0.00	5	1743.00	1750.00	-5	1,280	-0.39%
2024/06/13	2	1615.00	0	0.00	1600.00	2	1,295	0.15%
2024/06/12	0	0.00	9	1605.00	1595.00	-9	1,309	-0.69%
2024/06/11	2	1560.00	0	0.00	1565.00	2	1,334	0.15%
2024/06/06	7	1580.00	0	0.00	1580.00	7	1,389	0.50%
2024/06/05	0.1	1585.00	0	0.00	1595.00	0.1	1,412	0.01%
2024/06/03	3	1600.00	1	1585.00	1595.00	2	1,471	0.14%
2024/05/31	5	1605.00	0	1615.00	1605.00	5	1,525	0.33%
2024/05/30	0.1	1610.00	0	1620.00	1625.00	0.1	1,537	0.01%
2024/05/27	2	1632.50	0	1655.00	1645.00	2	1,627	0.12%
2024/05/23	0.5	1685.18	0	0.00	1675.00	0.5	1,623	0.03%
2024/05/22	0.5	1660.00	0	0.00	1670.00	0.5	1,625	0.03%
2024/05/16	0	0.00	2	1560.00	1595.00	-2	1,635	-0.12%
2024/05/15	2	1512.50	0	0.00	1515.00	2	1,630	0.12%
2024/05/10	0	1500.00	0	0.00	1500.00	0	1,620	0.00%
2024/05/08	0	1470.00	0	0.00	1470.00	0	1,630	0.00%
2024/05/07	0	1475.00	0	0.00	1480.00	0	1,635	0.00%
2024/05/06	0	0.00	5	1480.00	1475.00	-5	1,638	-0.31%
2024/05/02	5	1405.00	0	0.00	1410.00	5	1,668	0.30%
2024/04/23	0	0.00	25	1273.81	1285.00	-25	1,667	-1.50%
2024/04/19	1	1435.00	2	1370.00	1365.00	-1	1,631	-0.06%
2024/04/18	0	0.00	1	1480.00	1480.00	-1	1,627	-0.06%
2024/04/17	1	1375.00	0.5	1355.00	1385.00	0.5	1,612	0.03%
2024/04/16	0.5	1380.00	1	1374.98	1400.00	-0.5	1,583	-0.03%
2024/04/15	0	0.00	0.5	1465.00	1475.00	-0.5	1,557	-0.03%
2024/04/12	0	0.00	0	1490.00	1500.00	0	1,549	0.00%
2024/04/11	1.5	1503.33	6	1485.00	1500.00	-4.5	1,543	-0.29%
2024/04/10	1	1510.40	2	1562.50	1550.00	-1	1,526	-0.06%
2024/04/09	0	0.00	0	1640.00	1630.00	0	1,517	0.00%
2024/04/02	1	1450.00	8	1425.00	1465.00	-7	1,508	-0.46%
2024/04/01	0	0.00	1	1405.00	1415.00	-1	1,511	-0.07%
2024/03/28	3	1390.00	3	1395.00	1385.00	0	1,515	0.00%
2024/03/26	2	1357.50	0	0.00	1370.00	2	1,516	0.13%
2024/03/25	3	1383.33	81	1364.44	1390.00	-78	1,516	-5.14%
2024/03/22	1	1405.00	1	1370.59	1405.00	0	1,522	0.00%
2024/03/20	0	0.00	1	1295.00	1280.00	-1	1,554	-0.06%
2024/03/19	3	1360.00	0	0.00	1310.00	3	1,558	0.19%
2024/03/18	0	0.00	46	1275.23	1315.00	-46	1,507	-3.05%
2024/03/15	81	1239.38	0	0.00	1245.00	81	1,477	5.48%
2024/03/14	0	0.00	15	1268.33	1235.00	-15	1,483	-1.01%
2024/03/13	114	1255.22	0	0.00	1250.00	114	1,482	7.69%	大買/鉅額交易
2024/03/08	30	1172.33	10	1170.00	1185.00	20	1,406	1.42%
2024/03/07	1	1210.00	1	1220.00	1220.00	0	1,372	0.00%
2024/03/06	6	1207.50	1	1215.00	1210.00	5	1,332	0.37%
2024/03/05	0	0.00	1	1125.00	1115.00	-1	1,281	-0.08%
2024/03/04	10	1143.00	2	1135.00	1115.00	8	1,266	0.63%
2024/03/01	0	0.00	5	1109.88	1125.00	-5	1,224	-0.41%
2024/02/29	1	1015.00	0	0.00	1025.00	1	1,189	0.08%
2024/02/26	0	1010.00	0	0.00	1010.00	0	1,158	0.00%
2024/02/19	0	0.00	2	998.00	980.00	-2	1,109	-0.18%
2024/02/02	2	998.00	0	0.00	1010.00	2	1,134	0.18%
2024/01/29	0	0.00	6	960.00	973.00	-6	1,111	-0.54%
2024/01/26	0	0.00	64	978.52	976.00	-64	1,118	-5.72%
2024/01/25	0	0.00	6	1000.00	987.00	-6	1,104	-0.54%
2024/01/19	0	0.00	10	972.30	976.00	-10	1,074	-0.93%
2024/01/17	0	0.00	102	958.69	967.00	-102	1,063	-9.60%	大賣/鉅額交易
2024/01/16	3	993.67	0	0.00	990.00	3	1,042	0.29%
2024/01/15	0	0.00	1	976.00	965.00	-1	1,039	-0.10%
2024/01/12	1	995.00	0	0.00	970.00	1	1,049	0.10%
2024/01/03	0	0.00	34	1005.59	1000.00	-34	1,023	-3.32%
2023/12/29	6	1070.00	0.1	1080.00	1070.00	5.9	995	0.59%
2023/12/28	1	1060.00	1	1065.00	1050.00	0	982	0.00%
2023/12/26	0	0.00	3	1025.00	1030.00	-3	969	-0.31%
2023/12/22	0	0.00	14	1052.86	1050.00	-14	967	-1.45%
2023/12/21	5	1029.00	0	0.00	1035.00	5	959	0.52%
2023/12/20	3	1015.00	0	0.00	1010.00	3	943	0.32%
2023/12/19	0	0.00	50	1005.50	1010.00	-50	935	-5.35%
2023/12/18	0	1070.00	33	1083.77	1070.00	-33	939	-3.51%
2023/12/15	1	1080.00	1	1105.00	1110.00	0	896	0.00%
2023/12/13	4	988.00	0	0.00	984.00	4	852	0.47%
2023/12/08	1	979.00	0	0.00	963.00	1	879	0.11%
2023/12/07	0	0.00	0	940.00	940.00	0	862	0.00%
2023/12/05	0	0.00	2	898.50	890.00	-2	855	-0.23%
2023/12/04	0	0.00	5	916.00	910.00	-5	849	-0.59%
2023/11/29	0	0.00	6	922.00	918.00	-6	860	-0.70%
2023/11/28	1	925.00	11.9	909.48	922.00	-10.9	870	-1.25%
2023/11/27	0	901.00	8	902.00	904.00	-8	875	-0.91%
2023/11/22	0	0.00	14	909.57	904.00	-14	967	-1.45%
2023/11/21	1	908.00	0	0.00	912.00	1	973	0.10%
2023/11/17	101	918.88	0	0.00	924.00	101	991	10.19%	大買/鉅額交易
2023/11/15	5	915.20	2	921.00	916.00	3	1,018	0.29%
2023/11/14	2	918.00	0	0.00	919.00	2	1,040	0.19%
2023/11/13	1	900.00	28.3	910.41	924.00	-27.3	1,073	-2.54%
2023/11/10	0	871.00	0	856.00	871.00	0	1,032	0.00%
2023/11/08	0	0.00	7	877.00	871.00	-7	1,052	-0.67%
2023/11/02	0	0.00	0	880.00	868.00	0	1,072	0.00%
2023/11/01	2	853.00	3	859.33	861.00	-1	1,083	-0.09%
2023/10/31	0	832.33	0	0.00	823.00	0	1,083	0.00%
2023/10/27	0	0.00	58	819.17	819.00	-58	1,113	-5.21%
2023/10/26	1	803.00	108	810.08	801.00	-107	1,118	-9.57%	大賣/鉅額交易
2023/10/25	0	842.00	23	842.78	842.00	-23	1,125	-2.04%
2023/10/23	0	0.00	41	807.61	813.00	-41	1,151	-3.56%
2023/10/20	4	795.00	56	790.59	832.00	-52	1,153	-4.51%
2023/10/19	0	830.00	0	0.00	829.00	0	1,153	0.00%
2023/10/16	0	838.00	0	0.00	837.00	0	1,205	0.00%
2023/10/04	0	0.00	43	821.60	826.00	-43	1,289	-3.33%
2023/09/28	0	0.00	17	831.18	823.00	-17	1,291	-1.32%
2023/09/22	10	810.30	0	0.00	825.00	10	1,306	0.77%
2023/09/21	0	812.00	0	0.00	812.00	0	1,314	0.00%
2023/09/15	0	900.00	7.3	895.05	901.00	-7.3	1,312	-0.55%
2023/09/13	0	0.00	8	889.38	891.00	-8	1,282	-0.62%
2023/09/12	1	857.00	1	863.00	878.00	0	1,313	0.00%
2023/09/08	0	0.00	1.1	861.73	867.00	-1.1	1,327	-0.08%
2023/09/06	1	875.00	6	870.17	875.00	-5	1,352	-0.37%
2023/09/05	7.1	890.64	0.1	880.00	877.00	7	1,362	0.51%
2023/09/04	0	875.00	50	878.40	879.00	-50	1,392	-3.59%
2023/09/01	0	863.25	0	0.00	867.00	0	1,416	0.00%
2023/08/31	2	865.50	1	871.00	865.00	1	1,415	0.07%
2023/08/30	12	877.42	6	890.00	881.00	6	1,410	0.43%
2023/08/29	4	872.00	17	867.29	871.00	-13	1,397	-0.93%
2023/08/25	2	813.00	1	818.00	808.00	1	1,409	0.07%
2023/08/24	15	831.27	3	832.67	825.00	12	1,434	0.84%
2023/08/23	2	816.50	2.1	826.43	829.00	-0.1	1,430	-0.01%
2023/08/22	2	815.50	3	813.33	817.00	-1	1,439	-0.07%
2023/08/21	2	799.50	2	807.00	802.00	0	1,445	0.00%
2023/08/18	10	788.20	0	0.00	783.00	10	1,425	0.70%
2023/08/17	11.1	779.99	1	778.00	778.00	10.1	1,396	0.72%
2023/08/16	10	732.60	1	738.00	733.00	9	1,351	0.67%
2023/08/14	2	726.00	1	723.00	727.00	1	1,322	0.08%
2023/08/10	0	0.00	10	729.70	727.00	-10	1,315	-0.76%
2023/08/04	12	732.08	104	727.03	723.00	-92	1,245	-7.38%	大賣/
2023/08/02	4	749.75	0	0.00	736.00	4	1,230	0.33%
2023/08/01	2	726.00	0	0.00	730.00	2	1,212	0.16%
2023/07/28	4.1	750.56	0	0.00	751.00	4.1	1,204	0.34%
2023/07/27	0.1	761.00	1	762.00	760.00	-0.9	1,191	-0.08%
2023/07/26	6.1	764.74	93	762.26	753.00	-86.9	1,188	-7.31%
2023/07/25	0	0.00	24	770.00	771.00	-24	1,177	-2.04%
2023/07/24	0	0.00	6	770.00	769.00	-6	1,173	-0.51%
2023/07/21	2.1	771.95	43	774.40	771.00	-40.9	1,158	-3.53%
2023/07/20	50	783.00	20	793.40	785.00	30	1,141	2.63%
2023/07/19	0	792.00	0	0.00	786.00	0	1,107	0.00%
2023/07/18	2	781.00	6	765.67	782.00	-4	1,100	-0.36%
2023/07/17	8	768.25	4	768.00	767.00	4	1,085	0.37%
2023/07/14	2	806.00	0	0.00	794.00	2	1,060	0.19%
2023/07/13	32	838.03	76	837.54	829.00	-44	1,032	-4.26%
2023/07/12	0.2	810.00	0	0.00	810.00	0.2	1,010	0.02%
2023/07/11	0	816.00	0	0.00	824.00	0	992	0.00%
2023/07/10	2	826.00	0.3	820.00	819.00	1.7	986	0.17%
2023/07/04	4	851.00	0	0.00	848.00	4	978	0.41%
2023/07/03	0	866.00	0	0.00	858.00	0	971	0.00%
2023/06/28	0	0.00	30	857.87	849.00	-30	974	-3.08%
2023/06/26	2	886.00	3	891.00	891.00	-1	978	-0.10%
2023/06/19	0	883.00	0	0.00	885.00	0	1,039	0.00%
2023/06/16	10	893.30	15.9	890.46	887.00	-5.9	1,070	-0.55%
2023/06/15	5	853.00	0	0.00	855.00	5	1,063	0.47%
2023/06/14	7	869.14	15	869.40	872.00	-8	1,050	-0.76%
2023/06/13	8	871.50	0	0.00	873.00	8	1,042	0.77%
2023/06/12	6	874.67	0.2	869.00	864.00	5.8	1,036	0.56%
2023/06/08	0.1	840.75	14	848.21	831.00	-13.9	1,008	-1.38%
2023/06/07	12	888.50	5	901.40	884.00	7	973	0.72%
2023/06/05	0	0.00	2	881.50	878.00	-2	931	-0.21%
2023/06/02	2	886.00	0	0.00	883.00	2	921	0.22%
2023/06/01	5	871.20	0	870.00	875.00	5	911	0.55%
2023/05/31	8	885.25	6	900.17	871.00	2	895	0.22%
2023/05/30	5	947.00	3	957.00	967.00	2	851	0.23%
2023/05/29	5	924.00	9	914.89	909.00	-4	823	-0.49%
2023/05/26	0	0.00	2	949.00	916.00	-2	830	-0.24%
2023/05/25	5	953.00	3	941.33	930.00	2	821	0.24%
2023/05/24	1	896.00	50	890.02	893.00	-49	804	-6.09%
2023/05/23	1	906.00	0	0.00	906.00	1	797	0.13%
2023/05/19	31	926.52	0	0.00	929.00	31	803	3.86%
2023/05/18	3	937.00	0	0.00	923.00	3	809	0.37%
2023/05/17	0	907.00	0	0.00	903.00	0	802	0.00%
2023/05/15	0	900.00	0	0.00	894.00	0	804	0.00%
2023/05/12	5.1	900.98	0	0.00	898.00	5.1	807	0.63%
2023/05/05	4	945.50	0	0.00	935.00	4	816	0.49%
2023/05/02	1	913.00	1	926.00	925.00	0	858	0.00%
2023/04/28	5	877.40	0	0.00	878.00	5	870	0.57%
2023/04/27	1	868.00	1	885.00	888.00	0	870	0.00%
2023/04/26	0	870.00	0	0.00	865.00	0	870	0.00%
2023/04/25	0.2	882.00	15	869.87	865.00	-14.9	872	-1.70%
2023/04/24	0	0.00	30	894.43	902.00	-30	897	-3.34%
2023/04/21	0.2	895.00	0	0.00	896.00	0.2	902	0.02%
2023/04/14	30	934.97	0	0.00	932.00	30	944	3.17%
2023/04/13	0	0.00	5	932.00	925.00	-5	949	-0.53%
2023/04/12	2	936.50	0	0.00	948.00	2	946	0.21%
2023/04/11	3	941.00	0	0.00	928.00	3	941	0.32%
2023/04/10	25	930.60	0	0.00	930.00	25	937	2.67%
2023/04/06	0	0.00	5	900.20	915.00	-5	934	-0.53%
2023/03/31	1.1	924.03	0	0.00	918.00	1.1	932	0.12%
2023/03/30	5	948.00	0	0.00	927.00	5	931	0.54%
2023/03/28	0	0.00	19	932.05	918.00	-19	918	-2.07%
2023/03/27	58	917.45	8	903.00	916.00	50	896	5.58%
2023/03/24	88	890.44	0	0.00	896.00	88	886	9.92%
2023/03/23	77	902.64	0	0.00	887.00	77	871	8.83%
2023/03/22	53	915.36	13	906.07	887.00	40	849	4.71%
2023/03/21	2	915.50	5	929.80	918.00	-3	804	-0.37%
2023/03/20	85	859.56	0	0.00	888.00	85	756	11.23%
2023/03/17	11	812.64	0	0.00	808.00	11	720	1.53%
2023/03/16	0	0.00	3	788.00	782.00	-3	717	-0.42%
2023/03/15	7	806.00	1	805.00	791.00	6	715	0.84%
2023/03/14	1	784.00	0	0.00	780.00	1	708	0.14%
2023/03/13	0.1	790.06	0	0.00	787.00	0.1	708	0.01%
2023/03/10	0.1	808.00	0	0.00	803.00	0.1	699	0.01%
2023/03/09	0	822.00	0	0.00	817.00	0	703	0.00%
2023/03/06	2	815.00	2	835.50	833.00	0	704	0.00%
2023/03/03	0.1	822.96	0	0.00	817.00	0.1	702	0.01%
2023/03/02	0	839.00	0	0.00	836.00	0	695	0.00%
2023/02/24	0	0.00	1	883.00	861.00	-1	696	-0.14%
2023/02/23	5	818.60	4	831.00	839.00	1	687	0.15%
2023/02/22	0	0.00	7	805.29	818.00	-7	687	-1.02%
2023/02/21	2	832.00	0	0.00	828.00	2	695	0.29%
2023/02/20	2	823.00	0	0.00	831.00	2	704	0.28%
2023/02/17	0	821.00	25	818.76	824.00	-25	710	-3.52%
2023/02/16	0	833.00	18	831.78	830.00	-18	715	-2.51%
2023/02/14	0	0.00	3	838.00	832.00	-3	719	-0.42%
2023/02/09	0.1	820.00	5	832.80	859.00	-4.9	725	-0.68%
2023/02/08	0	0.00	40	837.40	833.00	-40	714	-5.59%
2023/02/07	1	835.00	0	0.00	838.00	1	715	0.14%
2023/02/06	0	0.00	1	833.00	837.00	-1	720	-0.14%
2023/02/03	1	822.00	0	0.00	822.00	1	719	0.14%
2023/02/02	0	0.00	12	821.33	829.00	-12	718	-1.67%
2023/02/01	0	791.00	0	0.00	789.00	0	712	0.00%
2023/01/31	3	764.32	0	0.00	758.00	3	723	0.42%
2023/01/30	10	789.80	0	0.00	770.00	10	725	1.38%
2023/01/17	16	774.00	3	775.67	774.00	13	717	1.81%
2023/01/16	2	770.00	0	0.00	771.00	2	720	0.28%
2023/01/12	15.2	787.72	2	789.00	788.00	13.2	729	1.80%
2023/01/11	1	823.00	0	0.00	821.00	1	709	0.14%
2023/01/10	37	830.92	26	835.81	832.00	11	719	1.53%
2023/01/09	25	826.52	3	810.67	833.00	22	731	3.01%
2023/01/05	4	786.25	3	800.67	789.00	1	738	0.14%
2023/01/04	21	812.24	0	0.00	803.00	21	739	2.84%
2023/01/03	21	829.62	1	837.00	824.00	20	756	2.64%
2022/12/30	1	825.00	1	831.00	826.00	0	761	0.00%
2022/12/29	5	812.80	20	795.85	810.00	-15	770	-1.95%
2022/12/28	0.1	800.00	0	0.00	802.00	0.1	771	0.01%
2022/12/27	3	836.67	0	0.00	823.00	3	787	0.38%
2022/12/26	12	836.08	0	0.00	831.00	12	792	1.51%
2022/12/23	10	828.60	0	0.00	829.00	10	801	1.25%
2022/12/21	20.2	814.84	0	0.00	807.00	20.2	815	2.47%
2022/12/19	1	851.00	1	856.00	855.00	0	821	0.00%
2022/12/16	0	0.00	4	889.00	889.00	-4	823	-0.49%
2022/12/14	1	912.00	13	884.92	913.00	-12	829	-1.45%
2022/12/08	1	874.00	1	876.00	873.00	0	874	0.00%
2022/12/06	0	0.00	16	873.63	870.00	-16	888	-1.80%
2022/12/05	1	885.00	3	886.33	883.00	-2	908	-0.22%
2022/12/01	0	0.00	1	881.00	887.00	-1	918	-0.11%
2022/11/30	2	872.00	1	865.00	864.00	1	913	0.11%
2022/11/29	2	871.50	2	875.50	873.00	0	915	0.00%
2022/11/28	3	873.33	28	875.96	879.00	-25	928	-2.69%
2022/11/25	13	879.08	1	886.00	886.00	12	934	1.28%
2022/11/24	2	882.50	2	887.00	895.00	0	929	0.00%
2022/11/23	1	867.00	2	875.00	873.00	-1	928	-0.11%
2022/11/22	2	864.00	2	872.50	866.00	0	931	0.00%
2022/11/17	1	833.00	1	819.00	829.00	0	936	0.00%
2022/11/16	2	796.50	2	797.50	805.00	0	925	0.00%
2022/11/15	2	786.00	2	782.50	780.00	0	921	0.00%
2022/11/11	1	800.00	0	0.00	798.00	1	922	0.11%
2022/11/10	0	0.00	39	793.15	799.00	-39	917	-4.25%
2022/11/03	10	797.60	10	795.40	796.00	0	948	0.00%
2022/11/01	5	778.00	0	0.00	782.00	5	941	0.53%
2022/10/28	27	767.74	1	764.00	769.00	26	942	2.76%
2022/10/27	8	751.00	4	741.00	752.00	4	926	0.43%
2022/10/26	7	694.71	0	0.00	694.00	7	915	0.76%
2022/10/25	12	720.08	0	0.00	719.00	12	899	1.33%
2022/10/19	2	725.50	2	731.00	732.00	0	880	0.00%
2022/10/18	55	708.80	1	710.00	706.00	54	870	6.20%
2022/10/13	105	732.57	24	733.75	721.00	81	847	9.56%	大買/
2022/10/11	0	0.00	103	764.43	752.00	-103	834	-12.34%	大賣/鉅額交易
2022/10/06	0	0.00	21	808.10	814.00	-21	865	-2.43%
2022/10/04	2	787.00	0	0.00	793.00	2	896	0.22%
2022/10/03	4	752.75	0	0.00	741.00	4	888	0.45%
2022/09/28	1	746.00	1	736.00	735.00	0	950	0.00%
2022/09/27	1	753.00	1	763.00	769.00	0	962	0.00%
2022/09/23	5	784.40	0	0.00	765.00	5	998	0.50%
2022/09/22	0	0.00	26	782.88	794.00	-26	1,022	-2.54%
2022/09/20	10	795.90	17	794.47	791.00	-7	1,032	-0.68%
2022/09/19	1	801.00	1	806.00	800.00	0	1,032	0.00%
2022/09/16	0	0.00	5	804.20	799.00	-5	1,035	-0.48%
2022/09/15	11	805.09	1	811.00	805.00	10	1,035	0.97%
2022/09/14	0	785.00	20	781.85	784.00	-20	1,018	-1.96%
2022/09/13	0	0.00	10	783.30	777.00	-10	1,013	-0.99%
2022/09/12	45	778.02	20	782.80	780.00	25	1,015	2.46%
2022/09/07	0	724.00	40	717.08	724.00	-40	1,028	-3.89%
2022/09/06	1	723.00	1	727.00	723.00	0	1,035	0.00%
2022/09/05	20	725.25	0	0.00	720.00	20	1,035	1.93%
2022/09/02	1	712.00	0	0.00	730.00	1	1,032	0.10%
2022/09/01	1	716.00	2	724.50	696.00	-1	1,015	-0.10%
2022/08/31	0	0.00	30	728.27	728.00	-30	1,007	-2.98%
2022/08/30	0	0.00	34	739.62	735.00	-34	1,010	-3.36%
2022/08/29	0	0.00	36	732.39	735.00	-36	1,014	-3.55%
2022/08/25	0	0.00	10	771.90	770.00	-10	1,009	-0.99%
2022/08/22	0	0.00	11	738.00	733.00	-11	1,000	-1.10%
2022/08/19	20	756.65	10	756.60	755.00	10	1,006	0.99%
2022/08/18	10	725.40	0	0.00	723.00	10	1,006	0.99%
2022/08/16	9	743.33	0	0.00	737.00	9	1,000	0.90%
2022/08/15	10	738.60	0	0.00	745.00	10	999	1.00%
2022/08/12	5	687.00	0	0.00	678.00	5	991	0.50%
2022/08/09	53	678.74	0	0.00	678.00	53	1,000	5.30%
2022/08/08	19	669.47	0	0.00	670.00	19	1,014	1.87%
2022/08/05	25	657.92	0	0.00	654.00	25	1,049	2.38%
2022/08/04	0	0.00	1	631.00	633.00	-1	1,050	-0.10%
2022/08/03	5	639.60	0	0.00	635.00	5	1,050	0.48%
2022/08/02	1	647.00	5	651.20	651.00	-4	1,056	-0.38%
2022/07/29	0	0.00	12	697.67	698.00	-12	1,044	-1.15%
2022/07/28	0	0.00	6	712.33	697.00	-6	1,052	-0.57%
2022/07/27	0	0.00	4	694.00	697.00	-4	1,041	-0.38%
2022/07/26	1	696.00	0	0.00	683.00	1	1,041	0.10%
2022/07/22	5	698.40	0	0.00	694.00	5	1,040	0.48%
2022/07/21	43	705.98	2	703.00	705.00	41	1,039	3.94%
2022/07/20	74	703.45	1	712.00	694.00	73	1,034	7.06%
2022/07/19	40	701.83	0	0.00	692.00	40	1,026	3.89%
2022/07/18	24	698.21	0	0.00	697.00	24	1,022	2.35%
2022/07/15	57	696.07	3	685.67	701.00	54	1,016	5.31%
2022/07/14	1	693.00	3	667.33	689.00	-2	996	-0.20%
2022/07/13	1	642.00	1	636.00	638.00	0	974	0.00%
2022/07/07	3	572.67	12	579.75	596.00	-9	904	-0.99%
2022/07/06	0	0.00	33	584.15	587.00	-33	870	-3.79%
2022/07/05	1	621.00	59	596.29	606.00	-58	850	-6.82%
2022/07/04	0	0.00	46	600.09	611.00	-46	832	-5.53%
2022/07/01	51	620.59	11	619.82	610.00	40	821	4.87%
2022/06/30	15	666.87	47	665.00	668.00	-32	783	-4.08%
2022/06/29	15	705.87	8	717.25	701.00	7	755	0.93%
2022/06/28	0	0.00	24	743.88	737.00	-24	732	-3.28%
2022/06/23	0	0.00	29	722.62	715.00	-29	710	-4.08%
2022/06/22	0	0.00	102	736.48	725.00	-102	702	-14.53%	大賣/鉅額交易
2022/06/21	0	0.00	63	738.94	748.00	-63	707	-8.91%
2022/06/17	0	0.00	147.5	750.89	748.00	-147.5	704	-20.94%	大賣/鉅額交易
2022/06/16	29	809.55	1	812.00	773.00	28	685	4.09%
2022/06/15	0	0.00	35	797.94	804.00	-35	662	-5.28%
2022/06/14	0	0.00	8	780.63	790.00	-8	659	-1.21%
2022/06/10	1	807.00	0	0.00	813.00	1	663	0.15%
2022/06/07	12	788.00	0	0.00	789.00	12	689	1.74%
2022/06/02	1	787.00	0	0.00	776.00	1	703	0.14%
2022/06/01	0	774.00	0	0.00	771.00	0	704	0.00%
2022/05/31	11	782.09	0	0.00	792.00	11	696	1.58%
2022/05/30	69	782.25	0	0.00	780.00	69	691	9.98%
2022/05/26	4	736.00	104	737.65	728.00	-100	673	-14.85%	大賣/
2022/05/25	5	772.80	0	0.00	766.00	5	661	0.76%
2022/05/24	0	0.00	8	766.00	766.00	-8	663	-1.21%
2022/05/23	13	809.46	0	0.00	783.00	13	661	1.96%
2022/05/20	85	833.81	15	831.13	824.00	70	645	10.85%
2022/05/19	10	809.80	0	0.00	812.00	10	627	1.59%
2022/05/17	15	812.67	0	0.00	812.00	15	609	2.46%
2022/05/16	19	814.79	0	0.00	815.00	19	602	3.15%
2022/05/13	42	812.05	2	802.50	810.00	40	581	6.88%
2022/05/10	0	0.00	3	714.00	721.00	-3	542	-0.55%
2022/05/09	1	742.00	0	0.00	747.00	1	534	0.19%
2022/05/06	2	740.00	1	734.00	735.00	1	532	0.19%
2022/05/05	24	760.38	0	0.00	758.00	24	534	4.49%
2022/05/03	30	732.87	0	0.00	740.00	30	532	5.63%
2022/04/21	191	748.50	0	0.00	746.00	191	529	36.10%	大買/鉅額交易
2022/04/19	42	741.19	0	0.00	744.00	42	521	8.05%
2022/04/11	0	0.00	1.7	669.25	671.00	-1.7	502	-0.35%
2022/03/28	0	0.00	4	697.25	702.00	-4	514	-0.78%
2022/03/25	0	0.00	1	711.00	710.00	-1	517	-0.19%
2022/03/22	5	691.00	0	0.00	692.00	5	504	0.99%
2022/03/21	12	661.67	1	663.00	660.00	11	496	2.21%
2022/03/16	0	0.00	1	625.00	618.00	-1	493	-0.20%
2022/03/15	0	0.00	12	617.75	614.00	-12	497	-2.41%
2022/03/14	2	641.00	0	0.00	622.00	2	492	0.41%
2022/03/11	0	0.00	1	676.00	670.00	-1	471	-0.21%
2022/03/10	1	668.00	0	0.00	681.00	1	465	0.21%
2022/03/09	1	620.00	143.1	630.11	645.00	-142.1	459	-30.91%	大賣/鉅額交易
2022/03/08	0	0.00	51	667.84	670.00	-51	444	-11.49%
2022/03/07	1	695.00	114	687.25	685.00	-113	442	-25.55%	大賣/鉅額交易
2022/03/04	1.1	726.89	0	0.00	724.00	1.1	442	0.24%
2022/03/02	2	717.50	1	726.00	722.00	1	455	0.22%
2022/02/24	0	0.00	24	701.29	702.00	-24	478	-5.02%
2022/02/23	1	701.00	6	707.67	710.00	-5	479	-1.04%
2022/02/22	0.1	693.00	0	0.00	693.00	0.1	500	0.02%
2022/02/21	0	0.00	1	711.00	702.00	-1	519	-0.19%
2022/02/17	1	690.00	0	0.00	692.00	1	539	0.19%
2022/02/16	5	704.40	0	0.00	699.00	5	561	0.89%
2022/02/11	1	700.00	0	0.00	703.00	1	582	0.17%
2022/02/08	0.1	705.00	0	0.00	703.00	0.1	595	0.02%
2022/02/07	132	717.11	0	0.00	716.00	132	591	22.32%	大買/鉅額交易
2022/01/26	2	719.00	0	0.00	713.00	2	585	0.34%
2022/01/21	1	733.00	0	0.00	727.00	1	593	0.17%
2022/01/19	10	752.90	0	0.00	761.00	10	594	1.68%
2022/01/18	8	744.75	0	0.00	750.00	8	596	1.34%
2022/01/17	24	732.33	0	0.00	734.00	24	594	4.04%
2022/01/14	5	718.80	0	0.00	724.00	5	597	0.84%
2022/01/13	0.1	718.00	16	723.38	718.00	-15.9	593	-2.68%
2022/01/10	0	0.00	35	735.89	733.00	-35	583	-5.99%
2022/01/07	0	0.00	40	730.75	739.00	-40	581	-6.88%
2022/01/04	0.1	739.00	0	0.00	740.00	0.1	577	0.02%
2021/12/29	0.2	757.00	0	0.00	752.00	0.2	594	0.03%
2021/12/27	0	0.00	25	756.56	756.00	-25	600	-4.17%
2021/12/23	30	746.07	0	0.00	756.00	30	607	4.93%
2021/12/22	0	0.00	1	727.00	730.00	-1	599	-0.17%
2021/12/16	1	716.00	0	0.00	696.00	1	615	0.16%
2021/12/13	0	0.00	1	698.00	698.00	-1	611	-0.16%
2021/12/09	1	698.00	0	0.00	688.00	1	630	0.16%
2021/12/08	30	688.47	0	0.00	691.00	30	641	4.68%
2021/11/30	1	692.00	0	0.00	687.00	1	699	0.14%
2021/11/29	11	680.64	0	0.00	696.00	11	691	1.59%
2021/11/25	7	685.71	8	684.38	690.00	-1	675	-0.15%
2021/11/24	9	686.33	5	680.00	670.00	4	669	0.60%
2021/11/23	0	0.00	25	687.52	689.00	-25	650	-3.84%
2021/11/22	19	701.95	3	698.67	709.00	16	643	2.49%
2021/11/19	165	707.25	8	687.00	705.00	157	638	24.59%	大買/鉅額交易
2021/11/18	58	677.79	9	670.00	674.00	49	617	7.94%
2021/11/17	15	656.87	0.6	659.00	656.00	14.4	599	2.40%
2021/11/15	1	656.00	1	662.00	667.00	0	589	0.00%
2021/11/12	0	0.00	4	612.25	626.00	-4	572	-0.70%
2021/11/11	0	0.00	43	589.00	597.00	-43	558	-7.70%
2021/11/09	5	598.20	8	589.50	602.00	-3	570	-0.53%
2021/11/01	2	601.00	0	0.00	599.00	2	546	0.37%
2021/10/25	0	0.00	30	539.40	540.00	-30	541	-5.54%
2021/10/21	0	0.00	0.7	557.43	549.00	-0.7	551	-0.13%
2021/10/14	6	582.00	0	0.00	556.00	6	552	1.09%
2021/10/04	4	536.00	0	0.00	522.00	4	538	0.74%
2021/09/24	0	0.00	1	582.00	577.00	-1	537	-0.19%
2021/09/16	0	0.00	1	563.00	560.00	-1	536	-0.19%
2021/09/15	0	0.00	1	570.00	575.00	-1	533	-0.19%
2021/09/14	0	0.00	1	586.00	591.00	-1	525	-0.19%
2021/09/10	8	615.38	0	0.00	606.00	8	511	1.57%
2021/09/09	16	579.69	21	578.05	584.00	-5	485	-1.03%
2021/09/07	4	536.50	0	0.00	536.00	4	452	0.88%
2021/09/02	0	0.00	10	537.00	534.00	-10	477	-2.09%
2021/08/20	10	531.20	0	0.00	531.00	10	576	1.73%
2021/08/18	1	498.00	8	501.75	507.00	-7	585	-1.20%
2021/08/13	2	551.00	2	549.00	536.00	0	634	0.00%
2021/08/12	20	529.90	0	0.00	522.00	20	614	3.25%
2021/08/04	1	566.00	1	564.00	568.00	0	713	0.00%
2021/07/20	0	0.00	30	546.80	546.00	-30	808	-3.71%
2021/07/13	0	0.00	10	581.80	565.00	-10	823	-1.22%
2021/07/07	0	0.00	41	554.41	568.00	-41	833	-4.92%
2021/07/02	0	0.00	97	556.22	565.00	-97	847	-11.45%
2021/06/28	0	0.00	11	595.00	595.00	-11	842	-1.31%
2021/06/21	0	0.00	35	567.31	570.00	-35	836	-4.18%
2021/06/18	17	575.12	0	0.00	576.00	17	832	2.04%
2021/06/17	30	554.13	0	0.00	556.00	30	834	3.59%
2021/06/15	0	0.00	7	543.00	540.00	-7	839	-0.83%
2021/06/11	0	0.00	15	541.80	537.00	-15	842	-1.78%
2021/06/09	0	0.00	3	549.00	527.00	-3	836	-0.36%
2021/06/08	19	567.95	0	0.00	562.00	19	815	2.33%
2021/05/27	0	0.00	17	575.24	577.00	-17	803	-2.12%
2021/05/26	19	568.47	0	0.00	569.00	19	800	2.37%
2021/05/25	3	569.00	0	0.00	559.00	3	803	0.37%
2021/05/21	28	556.36	5	530.40	556.00	23	804	2.86%
2021/05/20	0	0.00	1	517.00	519.00	-1	793	-0.13%
2021/05/18	7	528.29	8	531.75	529.00	-1	849	-0.12%
2021/05/17	229	515.20	5	522.00	511.00	224	845	26.50%	大買/鉅額交易
2021/05/14	27	512.96	0	0.00	513.00	27	826	3.27%
2021/05/11	20	500.55	0	0.00	493.50	20	771	2.59%
2021/05/10	0	0.00	5	533.40	530.00	-5	763	-0.66%
2021/04/29	71	544.39	9	545.33	543.00	62	752	8.24%
2021/04/21	20	488.75	0	0.00	489.50	20	710	2.82%
2021/04/16	1	475.00	0	0.00	484.50	1	752	0.13%
2021/04/14	3	468.33	0	0.00	475.00	3	811	0.37%
2021/04/13	8	478.56	0	0.00	470.00	8	866	0.92%
2021/04/12	2	485.00	0	0.00	484.50	2	869	0.23%
2021/04/08	0	0.00	1	509.00	509.00	-1	881	-0.11%
2021/04/01	1	491.50	14	493.43	491.00	-13	868	-1.50%
2021/03/30	1	505.00	0	0.00	509.00	1	870	0.11%
2021/03/25	2	503.00	0	0.00	500.00	2	911	0.22%
2021/03/23	0	0.00	1	507.00	507.00	-1	952	-0.10%
2021/03/19	3	492.00	0	0.00	493.50	3	980	0.31%
2021/03/12	1	501.00	0	0.00	504.00	1	1,053	0.09%
2021/03/11	1	504.00	1	507.00	508.00	0	1,055	0.00%
2021/03/09	4	490.75	0	0.00	490.00	4	1,057	0.38%
2021/03/05	5	498.60	2	503.00	499.00	3	1,077	0.28%
2021/03/04	1	511.00	0	0.00	510.00	1	1,075	0.09%
2021/02/26	1	515.00	0	0.00	519.00	1	1,132	0.09%
2021/02/25	15	523.80	0	0.00	528.00	15	1,197	1.25%
2021/02/24	1	515.00	0	0.00	514.00	1	1,191	0.08%
2021/02/23	1	520.00	26	522.27	526.00	-25	1,188	-2.10%
2021/02/22	5	538.00	133	534.08	535.00	-128	1,201	-10.66%	大賣/鉅額交易
2021/02/19	1	542.00	151	549.21	550.00	-150	1,186	-12.65%	大賣/鉅額交易
2021/02/18	1	561.00	1	566.00	577.00	0	1,170	0.00%
2021/02/17	1	556.00	1	555.00	555.00	0	1,154	0.00%
2021/02/05	3	549.00	3	546.33	532.00	0	1,153	0.00%
2021/02/03	0	0.00	81	528.84	525.00	-81	1,178	-6.87%
2021/02/02	0	0.00	48	526.15	526.00	-48	1,184	-4.05%
2021/02/01	1	515.00	8	516.63	522.00	-7	1,198	-0.58%
2021/01/29	1	525.00	0	0.00	519.00	1	1,204	0.08%
2021/01/28	1	539.00	1	536.00	535.00	0	1,199	0.00%
2021/01/27	1	532.00	96	530.14	530.00	-95	1,197	-7.93%
2021/01/25	0	0.00	1	549.00	543.00	-1	1,214	-0.08%
2021/01/22	2	551.00	2	547.00	546.00	0	1,225	0.00%
2021/01/18	1	540.00	6	536.00	537.00	-5	1,212	-0.41%
2021/01/13	1	550.00	1	555.00	561.00	0	1,211	0.00%
2021/01/12	1	561.00	1	569.00	543.00	0	1,211	0.00%
2021/01/11	7	564.00	1	552.00	564.00	6	1,200	0.50%
2021/01/08	1	547.00	11	547.27	545.00	-10	1,201	-0.83%
2021/01/07	1	531.00	1	543.00	535.00	0	1,200	0.00%
2021/01/06	4	505.88	2	508.50	531.00	2	1,167	0.17%
2021/01/05	37	482.91	0	0.00	483.50	37	1,137	3.25%
2021/01/04	8	484.00	0	0.00	490.50	8	1,149	0.70%
2020/12/31	18	477.61	7	478.29	474.50	11	1,178	0.93%
2020/12/29	100	469.89	0	0.00	469.50	100	1,200	8.33%
2020/12/23	7	474.93	2	472.50	472.00	5	1,349	0.37%
2020/12/22	0	0.00	5	462.50	459.50	-5	1,413	-0.35%
2020/12/21	0	0.00	5	472.00	476.00	-5	1,453	-0.34%
2020/12/17	5	471.00	42	458.01	454.00	-37	1,467	-2.52%
2020/12/16	0	0.00	2	459.00	459.00	-2	1,442	-0.14%
2020/12/15	5	477.60	0	0.00	456.00	5	1,429	0.35%
2020/12/14	1	468.50	2	469.75	467.50	-1	1,411	-0.07%
2020/12/11	1	453.00	11	461.59	457.00	-10	1,410	-0.71%
2020/12/10	7	468.29	7	470.71	466.50	0	1,413	0.00%
2020/12/09	35	475.40	3	468.00	477.00	32	1,405	2.28%
2020/12/08	31	454.82	1	460.50	454.00	30	1,369	2.19%
2020/12/04	0	0.00	24	451.52	454.50	-24	1,354	-1.77%
2020/12/03	2	451.00	0	0.00	449.50	2	1,348	0.15%
2020/12/02	2	456.00	26	454.33	453.50	-24	1,346	-1.78%
2020/12/01	6	455.83	4	458.88	454.00	2	1,346	0.15%
2020/11/30	13	452.50	0	0.00	445.00	13	1,326	0.98%
2020/11/27	1	448.00	0	0.00	450.00	1	1,325	0.08%
2020/11/26	120	450.39	17	448.21	450.00	103	1,318	7.81%	大買/鉅額交易
2020/11/25	13	480.58	0	0.00	451.00	13	1,317	0.99%
2020/11/24	255	456.34	10	456.65	471.50	245	1,295	18.92%	大買/鉅額交易
2020/11/20	54	432.86	0	0.00	430.00	54	1,240	4.35%
2020/11/19	0	0.00	1	427.00	429.00	-1	1,237	-0.08%
2020/11/18	2	414.00	0	0.00	415.50	2	1,234	0.16%
2020/11/16	1	416.00	256	414.30	416.50	-255	1,256	-20.30%	大賣/鉅額交易
2020/11/13	1	421.50	10	419.25	420.50	-9	1,246	-0.72%
2020/11/12	100	424.49	0	0.00	424.00	100	1,243	8.04%
2020/11/11	2	423.50	0	0.00	417.50	2	1,235	0.16%
2020/11/09	1	430.00	53	432.01	433.00	-52	1,230	-4.23%
2020/11/06	2	445.50	2	444.25	439.00	0	1,231	0.00%
2020/11/04	2	434.75	2	435.75	438.00	0	1,263	0.00%
2020/11/03	2	435.50	2	437.50	433.50	0	1,264	0.00%
2020/11/02	38	426.42	0	0.00	430.00	38	1,272	2.99%
2020/10/30	1	436.00	0	0.00	436.50	1	1,282	0.08%
2020/10/26	4	464.25	0	0.00	463.50	4	1,283	0.31%
2020/10/19	23	468.59	0	0.00	468.00	23	1,317	1.75%
2020/10/16	0	0.00	1	484.50	475.00	-1	1,316	-0.08%
2020/10/15	36	491.54	1	486.50	490.50	35	1,318	2.65%
2020/10/14	17	479.03	46	476.66	478.00	-29	1,315	-2.20%
2020/10/13	3	486.00	3	498.00	472.50	0	1,315	0.00%
2020/10/08	25	479.46	0	0.00	488.00	25	1,335	1.87%
2020/10/06	1	465.50	1	468.50	462.00	0	1,363	0.00%
2020/09/30	11	461.77	1	464.00	461.00	10	1,448	0.69%
2020/09/29	13	478.81	3	477.33	478.00	10	1,463	0.68%
2020/09/25	0	0.00	5	470.30	453.50	-5	1,413	-0.35%
2020/09/24	6	452.83	2	450.50	448.50	4	1,342	0.30%
2020/09/23	13	446.81	9	442.72	443.00	4	1,303	0.31%
2020/09/16	12	432.71	3	430.17	432.00	9	1,312	0.69%
2020/09/14	4	410.50	0	0.00	412.00	4	1,338	0.30%
2020/09/11	2	411.00	1	409.00	404.50	1	1,361	0.07%
2020/09/10	5	421.60	0	0.00	416.50	5	1,372	0.36%
2020/09/08	1	417.00	0	0.00	417.00	1	1,395	0.07%
2020/09/02	1	429.00	1	431.50	427.00	0	1,517	0.00%
2020/08/31	3	430.33	0	0.00	428.00	3	1,551	0.19%
2020/08/28	1	442.50	9	446.11	441.00	-8	1,564	-0.51%
2020/08/27	4	421.88	4	421.25	421.50	0	1,555	0.00%
2020/08/26	1	418.50	1	421.00	413.50	0	1,565	0.00%
2020/08/24	5	412.10	6	411.42	415.50	-1	1,588	-0.06%
2020/08/21	7	389.00	0	0.00	397.00	7	1,598	0.44%
2020/08/20	3	390.00	2	402.50	379.00	1	1,607	0.06%
2020/08/19	1	406.00	0	0.00	403.50	1	1,620	0.06%
2020/08/18	28	419.34	1	423.50	416.50	27	1,622	1.66%
2020/08/14	4	423.63	4	422.88	424.00	0	1,687	0.00%
2020/08/13	8	421.50	4	422.63	418.00	4	1,691	0.24%
2020/08/12	1	411.00	8	407.69	406.50	-7	1,699	-0.41%
2020/08/11	3	422.33	2	420.00	418.00	1	1,709	0.06%
2020/08/06	2	463.25	3	460.17	459.00	-1	1,823	-0.05%
2020/08/05	26	471.15	1	472.00	467.00	25	1,831	1.37%
2020/08/04	1	455.50	0	0.00	455.50	1	1,821	0.05%
2020/08/03	23	448.11	1	449.00	449.00	22	1,838	1.20%
2020/07/31	16	453.25	0	0.00	449.00	16	1,867	0.86%
2020/07/30	2	459.25	2	452.50	449.00	0	1,876	0.00%
2020/07/29	0	0.00	3	457.00	466.00	-3	1,867	-0.16%
2020/07/28	2	455.25	40	455.78	448.50	-38	1,872	-2.03%
2020/07/27	2	459.75	7	451.43	463.50	-5	1,885	-0.27%
2020/07/24	0	0.00	6	449.75	451.00	-6	1,884	-0.32%
2020/07/23	2	460.75	5	460.40	462.00	-3	1,878	-0.16%
2020/07/22	2	463.00	23	462.85	462.50	-21	1,893	-1.11%
2020/07/21	2	461.25	1	459.50	456.50	1	1,895	0.05%
2020/07/20	4	449.50	12	448.92	452.50	-8	1,897	-0.42%
2020/07/17	0	0.00	5	458.50	455.00	-5	1,896	-0.26%
2020/07/16	21	464.24	52	459.76	454.50	-31	1,899	-1.63%
2020/07/15	7	478.29	14	476.00	458.00	-7	1,893	-0.37%
2020/07/14	4	472.50	7	477.07	481.50	-3	1,882	-0.16%
2020/07/13	3	470.83	4	466.38	470.00	-1	1,863	-0.05%
2020/07/10	9	448.22	30	442.12	445.00	-21	1,832	-1.15%
2020/07/09	0	0.00	7	435.43	434.50	-7	1,793	-0.39%
2020/07/08	33	422.06	3	422.17	426.50	30	1,747	1.72%
2020/07/07	0	0.00	12	403.33	394.00	-12	1,700	-0.71%
2020/07/06	63	400.66	2	399.00	405.00	61	1,697	3.59%
2020/07/03	4	391.25	5	393.30	387.00	-1	1,678	-0.06%
2020/07/02	7	384.86	6	384.50	387.00	1	1,692	0.06%
2020/07/01	1	387.00	1	386.50	382.00	0	1,689	0.00%
2020/06/29	1	380.00	0	0.00	382.00	1	1,724	0.06%
2020/06/24	2	388.00	0	0.00	388.00	2	1,722	0.12%
2020/06/23	18	390.75	1	397.00	386.00	17	1,742	0.98%
2020/06/22	40	393.66	8	394.38	396.00	32	1,732	1.85%
2020/06/18	6	383.92	0	0.00	389.00	6	1,741	0.34%
2020/06/17	2	384.50	2	383.75	381.50	0	1,728	0.00%
2020/06/12	100	387.86	0	0.00	390.00	100	1,749	5.72%
2020/06/11	1	379.00	6	381.25	379.50	-5	1,737	-0.29%
2020/06/10	1	387.50	1	387.00	392.50	0	1,710	0.00%
2020/06/09	3	384.17	66	389.99	382.50	-63	1,716	-3.67%
2020/06/08	0	0.00	4	395.13	396.00	-4	1,686	-0.24%
2020/06/05	3	397.50	1	398.50	397.50	2	1,683	0.12%
2020/06/04	3	406.33	10	405.20	410.00	-7	1,663	-0.42%
2020/06/03	3	396.67	0	0.00	396.50	3	1,649	0.18%
2020/06/02	2	392.25	105	395.65	391.50	-103	1,643	-6.27%	大賣/鉅額交易
2020/06/01	0	0.00	11	412.55	409.00	-11	1,638	-0.67%
2020/05/29	0	0.00	23	400.89	403.00	-23	1,634	-1.41%
2020/05/28	0	0.00	23	407.85	404.00	-23	1,634	-1.41%
2020/05/27	0	0.00	28	416.07	411.00	-28	1,618	-1.73%
2020/05/26	0	0.00	20	423.33	420.00	-20	1,604	-1.25%
2020/05/22	0	0.00	32	397.67	396.50	-32	1,591	-2.01%
2020/05/19	0	0.00	2	409.00	403.00	-2	1,548	-0.13%
2020/05/18	0	0.00	3	391.00	402.50	-3	1,532	-0.20%
2020/05/15	2	389.00	14	388.04	394.50	-12	1,533	-0.78%
2020/05/14	8	381.63	16	383.19	387.00	-8	1,497	-0.53%
2020/05/13	1	355.00	0	0.00	352.00	1	1,438	0.07%
2020/05/11	2	351.50	57	350.07	352.50	-55	1,439	-3.82%
2020/05/08	6	350.92	39	347.47	353.00	-33	1,437	-2.30%
2020/05/07	2	346.00	3	344.33	350.00	-1	1,436	-0.07%
2020/05/06	7	336.00	8	335.13	334.00	-1	1,419	-0.07%
2020/05/04	5	326.80	2	331.75	329.50	3	1,426	0.21%
2020/04/30	2	327.25	13	330.12	335.00	-11	1,427	-0.77%
2020/04/29	46	320.96	4	321.50	323.00	42	1,414	2.97%
2020/04/28	1	317.00	2	320.75	316.00	-1	1,411	-0.07%
2020/04/27	5	316.30	35	315.37	316.50	-30	1,428	-2.10%
2020/04/23	1	319.50	1	318.00	323.00	0	1,432	0.00%
2020/04/22	0	0.00	20	304.63	317.00	-20	1,447	-1.38%
2020/04/21	5	308.00	7	310.57	308.00	-2	1,439	-0.14%
2020/04/20	5	308.50	63	306.39	305.00	-58	1,435	-4.04%
2020/04/17	1	317.00	0	0.00	310.50	1	1,422	0.07%
2020/04/16	2	305.25	104	308.10	307.00	-102	1,388	-7.34%	大賣/鉅額交易
2020/04/15	3	306.83	101	306.42	304.50	-98	1,377	-7.11%	大賣/
2020/04/14	7	304.29	9	296.50	305.00	-2	1,366	-0.15%
2020/04/13	3	292.17	0	0.00	293.50	3	1,356	0.22%
2020/04/10	0	0.00	2	296.00	290.00	-2	1,356	-0.15%
2020/04/09	0	0.00	11	295.09	296.00	-11	1,361	-0.81%
2020/04/08	1	286.00	2	290.00	289.00	-1	1,348	-0.07%
2020/04/07	55	288.70	2	291.00	286.00	53	1,333	3.98%
2020/04/06	0	0.00	2	279.25	283.50	-2	1,311	-0.15%
2020/04/01	2	276.00	0	0.00	271.50	2	1,306	0.15%
2020/03/31	1	277.50	1	285.00	275.00	0	1,290	0.00%
2020/03/27	5	276.70	3	278.50	272.00	2	1,266	0.16%
2020/03/26	1	264.00	1	266.50	270.00	0	1,244	0.00%
2020/03/25	13	266.85	2	269.25	265.00	11	1,225	0.90%
2020/03/24	51	254.89	0	0.00	253.00	51	1,195	4.26%
2020/03/19	1	211.00	2	213.50	210.50	-1	1,173	-0.09%
2020/03/18	3	242.50	3	241.00	233.50	0	1,173	0.00%
2020/03/17	0	0.00	4	226.38	232.00	-4	1,176	-0.34%
2020/03/16	12	237.50	1	243.50	225.50	11	1,196	0.92%
2020/03/13	1	235.00	3	241.00	250.50	-2	1,197	-0.17%
2020/03/12	3	271.33	24.9	268.32	261.00	-21.9	1,196	-1.83%
2020/03/11	4	289.50	8	286.00	283.00	-4	1,194	-0.33%
2020/03/10	1	285.00	1	288.00	289.00	0	1,207	0.00%
2020/03/09	3	291.00	2	295.00	289.00	1	1,228	0.08%
2020/03/06	2	294.00	2	299.00	299.00	0	1,250	0.00%
2020/03/05	0	0.00	7	300.07	302.50	-7	1,246	-0.56%
2020/03/04	1	298.50	52	292.59	293.00	-51	1,232	-4.14%
2020/03/03	0	0.00	30	301.27	298.50	-30	1,241	-2.42%
2020/03/02	0	0.00	0.8	297.00	297.00	-0.8	1,235	-0.07%
2020/02/27	2	302.25	1	299.00	296.00	1	1,248	0.08%
2020/02/25	2	309.00	2	309.75	311.50	0	1,319	0.00%
2020/02/24	0	0.00	9	305.72	304.00	-9	1,317	-0.68%
2020/02/21	0	0.00	76.1	308.63	312.50	-76.1	1,382	-5.51%
2020/02/20	2	304.00	6	306.42	309.50	-4	1,389	-0.29%
2020/02/19	0	0.00	5.2	309.03	309.00	-5.2	1,389	-0.37%
2020/02/18	2	312.25	1	306.50	307.00	1	1,398	0.07%
2020/02/17	1	317.50	67	317.39	320.00	-66	1,402	-4.71%
2020/02/14	1	311.00	81	312.67	314.00	-80	1,440	-5.55%
2020/02/13	4	316.13	122	318.12	315.50	-118	1,460	-8.08%	大賣/鉅額交易
2020/02/11	17	325.41	2	325.75	324.00	15	1,432	1.05%
2020/02/10	2	325.50	1	328.00	323.00	1	1,428	0.07%
2020/02/07	1	338.50	1	339.50	336.00	0	1,425	0.00%
2020/02/06	20	330.48	6	323.75	333.00	14	1,410	0.99%
2020/02/05	41	322.61	3	323.33	321.00	38	1,393	2.73%
2020/02/04	42	321.69	0	0.00	323.00	42	1,393	3.01%
2020/02/03	1	306.00	0	0.00	306.50	1	1,385	0.07%
2020/01/31	0	0.00	8	315.63	315.00	-8	1,374	-0.58%
2020/01/30	3	320.00	0	0.00	318.00	3	1,376	0.22%
2020/01/20	6	340.17	0	0.00	343.50	6	1,363	0.44%
2020/01/17	2	341.25	120	344.25	336.50	-118	1,381	-8.54%	大賣/鉅額交易
2020/01/16	4	343.25	19	336.84	351.50	-15	1,366	-1.10%
2020/01/13	10	324.95	10	325.10	325.50	0	1,358	0.00%
2020/01/09	1	322.00	0	0.00	322.00	1	1,395	0.07%
2020/01/08	0	0.00	42	315.14	315.50	-42	1,424	-2.95%
2020/01/07	1	309.00	30	310.85	316.50	-29	1,467	-1.98%
2020/01/02	100	326.23	0	0.00	326.50	100	1,525	6.55%
2019/12/30	0	0.00	5	317.50	322.50	-5	1,550	-0.32%
2019/12/24	1	316.50	1	319.00	314.50	0	1,637	0.00%
2019/12/18	3	323.00	0	0.00	322.00	3	1,734	0.17%
2019/12/17	75	320.25	0	0.00	321.00	75	1,734	4.32%
2019/12/13	0	0.00	20	317.50	322.50	-20	1,779	-1.12%
2019/12/12	4	316.00	0	0.00	314.00	4	1,761	0.23%
2019/12/11	60	319.78	0	0.00	320.00	60	1,750	3.43%
2019/12/09	1	308.00	21	311.00	313.00	-20	1,703	-1.17%
2019/12/04	0	0.00	10	302.50	300.00	-10	1,664	-0.60%
2019/12/03	27	301.96	12	299.79	299.00	15	1,651	0.91%
2019/12/02	0	0.00	84	297.22	300.00	-84	1,620	-5.19%
2019/11/29	5	305.50	20	306.25	303.50	-15	1,610	-0.93%
2019/11/28	8	309.88	5	308.40	310.00	3	1,612	0.19%
2019/11/27	3	304.00	0	0.00	306.50	3	1,652	0.18%
2019/11/26	5	302.50	11	306.18	303.00	-6	1,657	-0.36%
2019/11/25	15	306.33	81	310.17	311.50	-66	1,636	-4.03%
2019/11/22	188	298.63	54	299.15	300.00	134	1,593	8.41%	大買/鉅額交易
2019/11/21	10	281.75	10	285.45	292.50	0	1,580	0.00%
2019/11/20	61	296.27	21	303.21	285.00	40	1,583	2.53%
2019/11/19	77	294.60	6	296.17	295.50	71	1,545	4.59%
2019/11/18	8	290.44	3	292.17	295.00	5	1,561	0.32%
2019/11/15	12	290.63	2	291.50	287.00	10	1,561	0.64%
2019/11/14	6	290.25	22	287.91	287.00	-16	1,574	-1.02%
2019/11/13	12	284.21	52	285.59	284.00	-40	1,567	-2.55%
2019/11/12	3	283.50	112	287.38	293.00	-109	1,551	-7.03%	大賣/鉅額交易
2019/11/11	0	0.00	110	276.03	281.50	-110	1,589	-6.92%	大賣/鉅額交易
2019/11/07	1	275.00	110	276.32	282.50	-109	1,663	-6.55%	大賣/鉅額交易
2019/11/06	1	280.00	0	0.00	279.00	1	1,666	0.06%
2019/11/05	0	0.00	0	284.00	283.00	0	1,662	0.00%
2019/11/04	0	0.00	0	284.00	284.00	0	1,687	0.00%
2019/10/31	1	288.50	1	291.00	286.50	0	1,712	0.00%
2019/10/30	1	285.50	18	286.81	288.00	-17	1,719	-0.99%
2019/10/29	1	282.00	150	285.11	284.00	-149	1,761	-8.46%	大賣/鉅額交易
2019/10/28	0	0.00	165	282.82	284.50	-165	1,779	-9.27%	大賣/鉅額交易
2019/10/25	2	295.00	2	295.99	283.00	0	1,798	0.00%
2019/10/24	0	0.00	70	283.76	289.50	-70	1,785	-3.92%
2019/10/22	9	287.00	14	286.14	288.50	-5	1,834	-0.27%
2019/10/21	2	282.50	202	281.54	281.00	-200	1,826	-10.95%	大賣/鉅額交易
2019/10/18	0	0.00	100	280.91	281.50	-100	1,822	-5.49%
2019/10/17	0	0.00	30	286.80	284.50	-30	1,822	-1.65%
2019/10/16	93	285.10	19	286.74	287.00	74	1,839	4.02%
2019/10/15	16	283.19	16	283.75	285.50	0	1,818	0.00%
2019/10/14	0	0.00	1	275.50	274.00	-1	1,794	-0.06%
2019/10/09	36	269.78	20	269.40	271.00	16	1,871	0.86%
2019/10/08	202	275.00	36	275.90	274.50	166	1,901	8.73%	大買/鉅額交易
2019/10/03	51	277.88	2	278.25	276.00	49	1,867	2.62%
2019/10/02	10	276.30	14	279.79	278.00	-4	1,843	-0.22%
2019/09/27	1	273.00	251	270.84	271.00	-250	1,802	-13.87%	大賣/鉅額交易
2019/09/24	15	285.17	0	0.00	277.50	15	1,769	0.85%
2019/09/23	26	280.54	9	282.00	285.00	17	1,747	0.97%
2019/09/20	100	267.28	2	267.00	267.50	98	1,703	5.75%
2019/09/19	231	267.65	2	269.75	266.00	229	1,712	13.37%	大買/鉅額交易
2019/09/18	14	260.00	3	262.33	262.50	11	1,676	0.66%
2019/09/17	1	257.00	8	258.50	257.50	-7	1,657	-0.42%
2019/09/16	154	254.61	0	0.00	255.00	154	1,657	9.29%	大買/鉅額交易
2019/09/11	0	0.00	14	248.43	247.50	-14	1,668	-0.84%
2019/09/10	2	243.75	1	244.50	245.00	1	1,666	0.06%
2019/09/09	1	248.00	2	250.50	247.00	-1	1,673	-0.06%
2019/09/05	0	0.00	65	250.11	252.00	-65	1,713	-3.79%
2019/09/04	0	0.00	1	248.50	249.00	-1	1,711	-0.06%
2019/09/03	4	249.25	2	251.00	246.00	2	1,729	0.12%
2019/09/02	1	250.00	0	0.00	249.00	1	1,739	0.06%
2019/08/30	193	261.80	6	259.67	250.00	187	1,791	10.44%	大買/鉅額交易
2019/08/29	5	248.00	14	247.46	250.00	-9	1,736	-0.52%
2019/08/28	3	250.17	25	249.84	250.00	-22	1,729	-1.27%
2019/08/27	1	255.00	7	256.07	251.50	-6	1,727	-0.35%
2019/08/26	3	251.83	15	255.50	251.50	-12	1,730	-0.69%
2019/08/23	0	0.00	135	260.98	262.00	-135	1,715	-7.87%	大賣/鉅額交易
2019/08/22	73	260.47	16	260.03	260.00	57	1,691	3.37%
2019/08/21	75	253.86	8	250.19	254.50	67	1,656	4.04%
2019/08/20	16	252.72	1	252.50	246.50	15	1,626	0.92%
2019/08/19	217	248.39	1	247.00	250.00	216	1,614	13.38%	大買/鉅額交易
2019/08/16	27	243.59	2	245.00	246.00	25	1,590	1.57%
2019/08/15	1	239.50	1.1	241.16	243.00	-0.1	1,582	-0.01%
2019/08/14	2	249.00	0	0.00	236.50	2	1,549	0.13%
2019/08/13	1	240.00	2	240.00	240.50	-1	1,478	-0.07%
2019/08/12	365	239.68	11	237.64	237.50	354	1,468	24.11%	大買/鉅額交易
2019/08/08	0	0.00	5	230.00	231.00	-5	1,424	-0.35%
2019/08/06	1	215.00	0	0.00	226.00	1	1,466	0.07%
2019/08/05	1	225.00	0	0.00	224.00	1	1,460	0.07%
2019/08/02	55	228.68	0	0.00	228.00	55	1,464	3.76%
2019/08/01	0	0.00	5	231.90	233.00	-5	1,457	-0.34%
2019/07/31	54	231.77	8	231.25	230.00	46	1,462	3.15%
2019/07/29	1	237.00	36	235.94	235.00	-35	1,456	-2.40%
2019/07/26	0	0.00	29	234.69	235.00	-29	1,431	-2.03%
2019/07/24	11	237.09	3	238.33	236.00	8	1,419	0.56%
2019/07/22	0	0.00	1	229.00	229.00	-1	1,392	-0.07%
2019/07/18	1	231.50	1	233.50	235.00	0	1,391	0.00%
2019/07/16	0	0.00	14	234.71	235.00	-14	1,394	-1.00%
2019/07/15	24	233.50	30	234.12	232.00	-6	1,385	-0.43%
2019/07/12	0	0.00	7	219.14	226.00	-7	1,324	-0.53%
2019/07/11	5	213.50	0	0.00	213.50	5	1,288	0.39%
2019/07/10	2	212.00	37	212.15	213.00	-35	1,281	-2.73%
2019/07/09	0	0.00	70	212.12	212.00	-70	1,282	-5.46%
2019/07/08	6	219.25	0	0.00	219.00	6	1,293	0.46%
2019/07/04	1	218.50	1	218.50	218.50	0	1,320	0.00%
2019/07/03	1	223.00	6	217.33	217.00	-5	1,330	-0.38%
2019/07/02	0	0.00	75	221.85	222.00	-75	1,339	-5.60%
2019/07/01	2	218.75	3	221.17	221.50	-1	1,338	-0.07%
2019/06/28	1	215.00	34	212.57	212.50	-33	1,347	-2.45%
2019/06/27	0	0.00	101	212.81	211.50	-101	1,367	-7.38%	大賣/鉅額交易
2019/06/26	0	0.00	80	207.98	213.00	-80	1,404	-5.69%
2019/06/25	0	0.00	10	215.50	212.50	-10	1,413	-0.71%
2019/06/24	0	0.00	33	217.41	216.50	-33	1,455	-2.27%
2019/06/21	3	222.50	3	222.33	218.50	0	1,506	0.00%
2019/06/20	6	220.00	0	0.00	219.00	6	1,508	0.40%
2019/06/19	2	220.00	2	218.50	218.50	0	1,522	0.00%
2019/06/18	0	0.00	10	216.00	216.00	-10	1,509	-0.66%
2019/06/17	2	214.00	2	216.50	216.50	0	1,547	0.00%
2019/06/13	20	212.80	0	0.00	216.00	20	1,598	1.25%
2019/06/11	4	202.13	12	204.21	207.00	-8	1,637	-0.49%
2019/06/10	3	200.00	0.3	198.50	200.00	2.7	1,624	0.16%
2019/06/06	10	195.35	8	197.06	195.00	2	1,625	0.12%
2019/06/04	0	0.00	3	213.50	212.00	-3	1,586	-0.19%
2019/06/03	1	223.50	1	218.50	220.00	0	1,583	0.00%
2019/05/31	3	221.00	0	0.00	223.00	3	1,582	0.19%
2019/05/30	3	219.00	3	220.33	220.50	0	1,587	0.00%
2019/05/24	0	0.00	18	217.11	215.00	-18	1,655	-1.09%
2019/05/22	1	221.50	1	218.50	216.00	0	1,702	0.00%
2019/05/17	2	216.50	4	217.88	218.00	-2	1,845	-0.11%
2019/05/16	13	216.42	3	220.17	213.50	10	1,870	0.53%
2019/05/15	30	215.18	3	218.83	219.50	27	1,884	1.43%
2019/05/14	5	202.40	104	202.78	207.00	-99	1,882	-5.26%	大賣/
2019/05/13	11	211.45	127	210.97	208.00	-116	1,889	-6.14%	大賣/鉅額交易
2019/05/10	4	220.13	17	220.00	217.50	-13	1,890	-0.69%
2019/05/09	2	223.50	2	222.25	217.00	0	1,878	0.00%
2019/05/08	16	222.34	29	221.53	222.00	-13	1,870	-0.69%
2019/05/07	45	225.47	8	218.50	225.50	37	1,857	1.99%
2019/05/06	69	213.67	0	0.00	212.00	69	1,823	3.78%
2019/05/02	14	221.43	4	220.63	220.50	10	1,813	0.55%
2019/04/30	5	219.50	2	219.00	219.00	3	1,815	0.17%
2019/04/29	111	219.98	0	0.00	220.00	111	1,824	6.09%	大買/鉅額交易
2019/04/26	1	221.50	1	221.50	222.50	0	1,833	0.00%
2019/04/25	136	229.65	1	230.00	228.50	135	1,867	7.23%	大買/鉅額交易
2019/04/24	119	229.25	7	228.50	229.00	112	1,934	5.79%	大買/鉅額交易
2019/04/23	11	223.09	8	222.81	221.00	3	1,932	0.16%
2019/04/22	4	230.38	1	234.50	229.00	3	1,906	0.16%
2019/04/18	2	233.00	0	0.00	227.50	2	1,885	0.11%
2019/04/17	1	235.00	151	235.90	235.00	-150	1,876	-7.99%	大賣/鉅額交易
2019/04/16	1	235.50	21	234.36	238.00	-20	1,885	-1.06%
2019/04/15	1	238.50	89	234.72	234.00	-88	1,905	-4.62%
2019/04/12	1	235.50	1	234.00	234.00	0	1,903	0.00%
2019/04/10	2	245.25	2	245.25	246.00	0	1,875	0.00%
2019/04/09	1	248.50	1	244.00	244.00	0	1,877	0.00%
2019/03/29	40	252.66	15	251.00	248.50	25	1,940	1.29%
2019/03/28	17	256.76	2	255.75	256.00	15	1,912	0.78%
2019/03/27	29	252.79	1	254.00	253.00	28	1,895	1.48%
2019/03/26	221	250.76	4	260.88	245.00	217	1,859	11.67%	大買/鉅額交易
2019/03/25	1	247.00	1	247.00	249.50	0	1,807	0.00%
2019/03/22	1	254.50	2	249.00	246.00	-1	1,795	-0.06%
2019/03/20	0	0.00	18	251.03	248.00	-18	1,792	-1.00%
2019/03/19	5	243.50	3	243.67	245.50	2	1,760	0.11%
2019/03/18	8	242.50	21.1	239.81	239.00	-13.1	1,732	-0.75%
2019/03/15	37	237.08	33	234.74	234.50	4	1,719	0.23%
2019/03/14	1	227.50	74	228.02	230.50	-73	1,664	-4.38%
2019/03/13	74	223.59	11	224.09	222.50	63	1,659	3.80%
2019/03/12	10	230.00	10	229.30	227.00	0	1,675	0.00%
2019/03/11	52	226.79	52	227.56	226.50	0	1,672	0.00%
2019/03/08	12	217.96	11	221.00	222.00	1	1,699	0.06%
2019/03/07	22	224.16	1	220.50	219.50	21	1,715	1.22%
2019/03/06	6	225.33	10	228.00	225.00	-4	1,756	-0.23%
2019/03/05	25	225.20	9	226.67	224.50	16	1,804	0.89%
2019/03/04	3	226.50	1	225.50	225.50	2	1,796	0.11%
2019/02/27	60	225.38	15	225.83	229.00	45	1,797	2.50%
2019/02/26	6	226.17	22	231.25	224.00	-16	1,786	-0.90%
2019/02/25	17	232.44	15	233.43	231.50	2	1,780	0.11%
2019/02/22	7	225.14	12	225.63	227.50	-5	1,760	-0.28%
2019/02/21	18	225.89	56	226.98	227.50	-38	1,764	-2.15%
2019/02/20	47	234.78	64.9	230.78	232.00	-17.9	1,733	-1.03%
2019/02/19	83	238.42	46	243.33	236.50	37	1,682	2.20%
2019/02/18	40	224.98	1	228.00	228.00	39	1,607	2.43%
2019/02/15	12	223.92	1	229.00	221.00	11	1,618	0.68%
2019/02/14	32	224.69	77	223.51	225.50	-45	1,590	-2.83%
2019/02/13	61	223.02	3	220.00	220.00	58	1,567	3.70%
2019/02/12	4	221.13	12	221.42	218.00	-8	1,539	-0.52%
2019/02/11	45	217.50	2	217.75	218.00	43	1,534	2.80%
2019/01/30	0	0.00	5	213.00	213.00	-5	1,545	-0.32%
2019/01/29	1	208.00	0	0.00	210.00	1	1,560	0.06%
2019/01/28	6	211.50	21	211.36	210.50	-15	1,570	-0.95%
2019/01/25	40	210.56	0	0.00	210.00	40	1,605	2.49%
2019/01/24	8	210.81	0	0.00	207.00	8	1,644	0.49%
2019/01/23	72	208.26	0	0.00	208.00	72	1,669	4.31%
2019/01/22	0	0.00	1	205.00	206.00	-1	1,677	-0.06%
2019/01/21	0	0.00	25	215.30	213.00	-25	1,685	-1.48%
2019/01/17	12	215.00	3.3	218.44	214.50	8.7	1,714	0.51%
2019/01/16	21	213.50	39	210.26	214.50	-18	1,707	-1.05%
2019/01/15	1	199.00	6	198.00	199.50	-5	1,677	-0.30%
2019/01/10	0	0.00	15	199.67	199.00	-15	1,734	-0.86%
2019/01/09	15	200.33	0	0.00	198.50	15	1,755	0.85%
2019/01/04	0	0.00	1	194.00	202.00	-1	1,769	-0.06%
2019/01/02	1	206.00	0	0.00	204.50	1	1,798	0.06%
2018/12/27	12	219.67	13	220.58	206.50	-1	1,884	-0.05%
2018/12/24	1	209.50	1	210.50	209.50	0	1,883	0.00%
2018/12/20	0	0.00	0.5	196.00	196.00	-0.5	1,983	-0.03%
2018/12/19	1	200.50	35	200.20	199.50	-34	1,984	-1.71%
2018/12/12	0	0.00	5	198.00	196.00	-5	2,006	-0.25%
2018/12/11	5	195.00	0	0.00	194.00	5	2,001	0.25%
2018/12/10	0	0.00	19	192.47	191.00	-19	2,012	-0.94%
2018/12/07	4	201.38	2	202.50	202.00	2	2,003	0.10%
2018/12/06	5	198.70	1	202.50	196.50	4	2,016	0.20%
2018/12/04	3	209.83	0	0.00	205.00	3	2,023	0.15%
2018/12/03	25	215.08	2	208.00	214.50	23	2,037	1.13%
2018/11/30	2	194.75	2	193.75	196.50	0	2,055	0.00%
2018/11/29	0	0.00	10	189.40	192.00	-10	2,053	-0.49%
2018/11/28	32	185.31	7	183.79	185.00	25	2,023	1.24%
2018/11/22	0	0.00	41	175.00	174.00	-41	2,032	-2.02%
2018/11/20	4	168.50	45	168.30	172.50	-41	2,065	-1.98%
2018/11/16	0	0.00	50	175.16	173.00	-50	2,049	-2.44%
2018/11/14	0	0.00	59	181.74	176.00	-59	2,056	-2.87%
2018/11/13	1	172.00	6	171.83	180.50	-5	2,041	-0.24%
2018/11/12	0	0.00	14	176.86	176.50	-14	2,077	-0.67%
2018/11/09	0	0.00	40	179.20	180.00	-40	2,075	-1.93%
2018/11/08	0	0.00	11	180.36	179.50	-11	2,096	-0.52%
2018/11/07	0	0.00	22	182.05	181.00	-22	2,100	-1.05%
2018/11/06	2	176.50	0	0.00	171.00	2	2,097	0.10%
2018/11/05	13	178.27	3	183.50	179.00	10	2,117	0.47%
2018/11/02	0	0.00	4	178.00	181.00	-4	2,103	-0.19%
2018/11/01	17	178.91	1	173.00	174.50	16	2,069	0.77%
2018/10/31	19	171.24	10	168.35	173.00	9	2,017	0.45%
2018/10/30	24	154.50	3	154.00	157.50	21	1,981	1.06%
2018/10/29	28	155.61	0	0.00	158.50	28	1,971	1.42%
2018/10/26	8	155.25	6	161.42	154.00	2	1,960	0.10%
2018/10/25	7	160.79	1	161.00	161.00	6	1,931	0.31%
2018/10/24	93	164.92	9	162.94	167.00	84	1,957	4.29%
2018/10/23	72	160.86	6	161.00	161.50	66	1,933	3.41%
2018/10/22	38	157.47	8	161.75	165.00	30	1,899	1.58%
2018/10/19	61	149.66	3	149.17	150.00	58	1,866	3.11%
2018/10/18	7	154.71	0	0.00	154.50	7	1,838	0.38%
2018/10/16	0	0.00	7	160.50	161.00	-7	1,839	-0.38%
2018/10/15	19	157.53	0	0.00	156.00	19	1,847	1.03%
2018/10/12	8	154.63	2	151.75	156.50	6	1,874	0.32%
2018/10/11	1	149.00	30	149.00	149.00	-29	1,902	-1.52%
2018/10/09	8	166.19	1	168.00	165.50	7	1,927	0.36%
2018/10/08	5	170.50	0	0.00	170.50	5	1,992	0.25%
2018/10/05	2	178.00	1	173.50	171.00	1	2,045	0.05%
2018/10/04	3	184.50	4	185.13	184.00	-1	2,053	-0.05%
2018/10/03	1	190.00	0	0.00	184.00	1	2,011	0.05%
2018/10/01	23	182.83	58	192.14	199.50	-35	1,986	-1.76%
2018/09/28	27	194.33	0	0.00	190.50	27	1,924	1.40%
2018/09/27	10	197.20	15	198.33	199.00	-5	1,953	-0.26%
2018/09/26	20	206.00	0	0.00	200.50	20	1,973	1.01%
2018/09/21	0	0.00	64	205.27	207.00	-64	1,983	-3.23%
2018/09/20	19	201.63	0	0.00	200.00	19	1,978	0.96%
2018/09/19	1	209.00	21	206.24	206.00	-20	1,967	-1.02%
2018/09/18	10	215.00	45	208.28	206.50	-35	1,956	-1.79%
2018/09/17	0	0.00	20	214.00	214.00	-20	1,960	-1.02%
2018/09/12	0	0.00	34	210.34	210.00	-34	1,967	-1.73%
2018/09/10	4	229.50	0	0.00	224.00	4	2,058	0.19%
2018/09/07	1	236.50	16	236.63	236.00	-15	2,073	-0.72%
2018/09/06	4	245.38	35	249.50	243.50	-31	2,053	-1.51%
2018/09/05	2	237.50	57	227.17	236.50	-55	2,004	-2.74%
2018/09/04	0	0.00	1	227.00	229.00	-1	1,986	-0.05%
2018/09/03	1	227.50	7	229.00	220.00	-6	1,981	-0.30%
2018/08/31	1	233.00	1	235.00	235.00	0	1,995	0.00%
2018/08/30	1	240.50	38	238.78	237.00	-37	2,026	-1.83%
2018/08/29	2	241.25	16	240.63	237.00	-14	2,025	-0.69%
2018/08/28	16	237.06	20	235.88	236.50	-4	2,013	-0.20%
2018/08/27	13	228.38	1	228.00	229.00	12	1,980	0.61%
2018/08/21	0	0.00	1	227.50	228.00	-1	1,993	-0.05%
2018/08/20	15	224.47	2	229.50	231.00	13	1,991	0.65%
2018/08/17	49	224.93	54	221.14	227.50	-5	1,984	-0.25%
2018/08/16	0	0.00	21	214.00	212.00	-21	1,966	-1.07%
2018/08/14	1	217.00	34	217.32	216.50	-33	1,953	-1.69%
2018/08/13	5	208.10	56	212.73	212.00	-51	1,927	-2.65%
2018/08/10	63	202.92	31	210.35	208.00	32	1,903	1.68%
2018/08/09	10	208.50	0	0.00	208.00	10	1,875	0.53%
2018/08/08	27	209.69	0	0.00	210.00	27	1,878	1.44%
2018/08/06	39	212.18	0	0.00	210.50	39	1,904	2.05%
2018/08/03	1	211.00	1	212.00	214.50	0	1,903	0.00%
2018/08/02	13	211.73	0	0.00	209.00	13	1,904	0.68%
2018/07/31	71	211.95	77	216.12	210.00	-6	1,889	-0.32%
2018/07/30	0	0.00	90	227.53	230.00	-90	1,843	-4.88%
2018/07/25	0	0.00	41	230.94	229.00	-41	1,856	-2.21%
2018/07/24	1	226.50	0	0.00	235.00	1	1,849	0.05%
2018/07/23	0	0.00	6	227.92	227.00	-6	1,845	-0.33%
2018/07/20	0	0.00	85	236.57	237.50	-85	1,846	-4.60%
2018/07/19	5	249.00	12	234.13	238.00	-7	1,851	-0.38%
2018/07/18	36	244.11	24	247.08	241.00	12	1,825	0.66%
2018/07/17	1	234.50	1	239.00	240.00	0	1,778	0.00%
2018/07/16	60	243.81	1	249.00	236.00	59	1,745	3.38%
2018/07/13	73	221.22	45	217.49	238.00	28	1,653	1.69%
2018/07/12	4	219.88	4	220.63	218.50	0	1,575	0.00%
2018/07/10	0	0.00	1	213.50	214.00	-1	1,522	-0.07%
2018/07/09	1	217.00	0	0.00	211.00	1	1,516	0.07%
2018/07/05	3	212.17	6	213.50	208.00	-3	1,477	-0.20%
2018/07/04	1	208.50	1	208.50	206.50	0	1,420	0.00%
2018/07/02	1	201.00	1	199.50	200.50	0	1,395	0.00%
2018/06/29	3	200.00	3	200.17	196.50	0	1,439	0.00%
2018/06/28	1	196.50	1	194.00	195.00	0	1,427	0.00%
2018/06/20	4	202.25	1	201.50	196.00	3	1,536	0.20%
2018/06/19	4	213.38	11	209.91	207.50	-7	1,524	-0.46%
2018/06/15	0	0.00	1	200.00	207.00	-1	1,447	-0.07%
2018/06/11	1	197.00	0	0.00	194.50	1	1,399	0.07%
2018/06/06	24	200.00	0	0.00	199.50	24	1,344	1.78%
2018/05/29	61	190.19	1	191.00	186.50	60	1,374	4.37%
2018/05/18	1	182.00	0	0.00	182.50	1	1,538	0.07%
2018/05/16	1	187.00	0	0.00	185.00	1	1,630	0.06%
2018/05/15	0	0.00	42	188.26	188.50	-42	1,706	-2.46%
2018/05/14	4	191.13	3	191.50	192.50	1	1,762	0.06%
2018/05/10	0	0.00	29	186.28	185.50	-29	1,749	-1.66%
2018/05/03	15	179.50	81	181.04	180.50	-66	1,811	-3.64%
2018/04/30	3	192.50	0	0.00	193.00	3	1,800	0.17%
2018/04/27	84	186.60	7	186.36	189.00	77	1,801	4.27%
2018/04/25	26	185.44	0	0.00	183.50	26	1,775	1.46%
2018/04/24	41	190.48	0	0.00	189.00	41	1,762	2.33%
2018/04/23	2	192.00	22	190.11	190.00	-20	1,764	-1.13%
2018/04/20	2	203.00	0	0.00	197.00	2	1,759	0.11%
2018/04/19	0	0.00	2	204.75	205.00	-2	1,757	-0.11%
2018/04/18	183	205.00	0	0.00	203.00	183	1,775	10.31%	大買/鉅額交易
2018/04/17	1	198.00	0	0.00	198.00	1	1,799	0.06%
2018/04/16	35	204.61	0	0.00	202.50	35	1,861	1.88%
2018/04/02	4	222.50	75	216.19	207.00	-71	2,132	-3.33%
2018/03/30	1	212.50	7	216.64	214.50	-6	2,139	-0.28%
2018/03/29	11	220.73	25	219.34	214.50	-14	2,176	-0.64%
2018/03/28	4	214.75	3	216.50	214.00	1	2,138	0.05%
2018/03/27	25	216.04	49	214.89	211.50	-24	2,132	-1.13%
2018/03/26	13	209.50	0	0.00	210.00	13	2,104	0.62%
2018/03/13	1	201.00	187	200.41	200.50	-186	2,243	-8.29%	大賣/鉅額交易
2018/03/08	5	205.00	0	0.00	204.50	5	2,266	0.22%
2018/03/07	3	202.50	3	203.50	199.50	0	2,255	0.00%
2018/03/06	54	200.94	0	0.00	199.00	54	2,255	2.39%
2018/03/05	10	204.85	10	206.30	201.00	0	2,256	0.00%
2018/03/02	8	203.88	8	202.81	201.50	0	2,244	0.00%
2018/02/23	0	0.00	1	203.00	198.50	-1	2,233	-0.04%
2018/02/22	4	204.50	14	199.39	198.00	-10	2,215	-0.45%
2018/02/21	3	200.50	28	200.39	204.00	-25	2,176	-1.15%
2018/02/12	13	197.69	13	197.77	186.50	0	2,150	0.00%
2018/02/09	50	189.93	0	0.00	196.00	50	2,140	2.34%
2018/02/08	0	0.00	1	198.00	195.50	-1	2,100	-0.05%
2018/02/07	196	193.78	15	191.93	194.00	181	2,065	8.76%	大買/鉅額交易
2018/02/05	1	179.00	0	0.00	180.00	1	1,928	0.05%
2018/01/31	2	176.00	0	0.00	177.50	2	1,933	0.10%
2018/01/30	3	181.50	0	0.00	181.50	3	1,915	0.16%
2018/01/18	1	188.50	1	192.00	187.00	0	2,020	0.00%
2018/01/17	2	187.75	2	187.50	187.50	0	2,012	0.00%
2018/01/16	5	185.00	5	185.50	183.00	0	1,994	0.00%
2018/01/10	9	180.22	9	181.50	191.00	0	1,977	0.00%
2018/01/09	31	193.42	45	194.78	189.50	-14	1,926	-0.73%
2018/01/05	0	0.00	15	213.77	215.00	-15	1,786	-0.84%
2018/01/04	15	203.50	0	0.00	218.50	15	1,756	0.85%