富邦媒 (8454)-港商野村券商分點個股進出

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

富邦媒

(8454)

可現股當沖

股價
383.0
漲跌
▲5.0
漲幅
+1.32%
成交量
380張
產業
上市數位雲端
406人加入追蹤

立即追蹤
本地時間:13:35(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

富邦媒 (8454)籌碼相關－港商野村券商分點個股進出

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

港商野村券商分點個股進出
港商野村券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	5	381.00	383.00	-5	1,045	-0.48%
2024/04/16	0	0.00	11	380.45	378.00	-11	1,055	-1.04%
2024/04/15	11	384.18	3	385.00	383.00	8	1,044	0.77%
2024/04/12	0	0.00	47	390.71	386.50	-47	1,042	-4.51%
2024/04/11	4	404.00	76	401.84	400.50	-72	1,020	-7.05%
2024/04/10	116	396.90	1	398.00	398.00	115	1,007	11.42%	大買/鉅額交易
2024/04/09	7	389.79	0	0.00	388.00	7	994	0.70%
2024/04/08	41	391.49	2	391.50	391.50	39	998	3.91%
2024/04/02	11	390.55	0.2	393.00	389.00	10.8	983	1.10%
2024/04/01	2	392.25	0	0.00	392.50	2	984	0.20%
2024/03/29	0	0.00	6	388.50	387.00	-6	976	-0.61%
2024/03/28	19	391.11	0	0.00	393.00	19	968	1.96%
2024/03/27	9	384.33	7	383.64	384.50	2	956	0.21%
2024/03/26	18	383.53	0	0.00	382.50	18	952	1.89%
2024/03/25	19	385.24	41	385.51	382.50	-22	945	-2.33%
2024/03/22	0	0.00	6	393.00	389.50	-6	940	-0.64%
2024/03/21	20	396.00	10.5	396.17	396.50	9.5	932	1.02%
2024/03/20	3	394.00	5	388.70	390.00	-2	937	-0.21%
2024/03/19	0	0.00	80	395.56	394.50	-80	929	-8.60%
2024/03/15	8	401.81	24	400.50	400.50	-16	911	-1.76%
2024/03/14	4	403.50	2.3	402.14	405.50	1.7	902	0.18%
2024/03/13	0	0.00	14	402.79	400.50	-14	898	-1.56%
2024/03/12	3	405.67	7	406.36	408.00	-4	893	-0.45%
2024/03/11	48	403.48	2	406.50	402.50	46	895	5.14%
2024/03/08	26	405.27	2	403.50	403.00	24	890	2.69%
2024/03/07	16	407.00	0	410.50	406.00	16	883	1.81%
2024/03/06	0	0.00	15	418.87	411.50	-15	871	-1.72%
2024/03/05	15	425.33	2	429.25	420.00	13	868	1.50%
2024/03/04	12	428.96	36.3	433.41	428.50	-24.3	859	-2.83%
2024/03/01	43	433.70	76.8	435.00	432.00	-33.8	855	-3.95%
2024/02/29	399	448.15	45.9	443.99	444.50	353.1	844	41.81%	大買/鉅額交易
2024/02/27	114	425.75	8	426.06	424.00	106	677	15.65%	大買/鉅額交易
2024/02/26	0	0.00	13	434.85	433.50	-13	659	-1.97%
2024/02/23	138	432.87	9	434.39	430.50	129	656	19.65%	大買/鉅額交易
2024/02/22	104	427.54	22	427.80	430.50	82	647	12.66%	大買/
2024/02/21	34	439.07	3	438.33	437.00	31	622	4.98%
2024/02/20	5	440.30	10.6	440.23	440.00	-5.6	616	-0.90%
2024/02/19	8	442.06	28	441.73	444.50	-20	612	-3.27%
2024/02/16	22	428.18	0	0.00	431.00	22	599	3.67%
2024/02/15	84	408.14	2	417.50	414.50	82	584	14.03%
2024/02/05	30	425.97	182	424.70	421.50	-152	547	-27.78%	大賣/鉅額交易
2024/02/02	11	441.64	24	440.81	438.50	-13	535	-2.43%
2024/02/01	16	437.91	29	440.47	443.50	-13	544	-2.39%
2024/01/31	0	0.00	58.9	438.58	436.00	-58.9	545	-10.80%
2024/01/30	5	442.10	4	445.50	438.50	1	544	0.18%
2024/01/29	177	450.85	34	450.15	449.50	143	540	26.45%	大買/鉅額交易
2024/01/26	2	449.50	0	0.00	450.50	2	533	0.37%
2024/01/25	1	455.00	4	453.63	450.00	-3	534	-0.56%
2024/01/24	3	452.33	6	457.25	450.50	-3	539	-0.56%
2024/01/23	0	0.00	1	448.50	448.50	-1	539	-0.19%
2024/01/22	0	0.00	5	450.50	446.00	-5	547	-0.91%
2024/01/19	4	450.00	4	449.50	448.00	0	561	0.00%
2024/01/18	70	449.55	20	442.78	454.50	50	559	8.94%
2024/01/17	41	456.88	9	455.67	460.00	32	542	5.89%
2024/01/16	27	465.15	0	0.00	462.00	27	533	5.06%
2024/01/15	24	480.90	28	476.48	472.00	-4	521	-0.77%
2024/01/12	5	469.40	29	465.36	470.00	-24	514	-4.66%
2024/01/10	0	0.00	35	489.90	482.50	-35	499	-7.01%
2024/01/09	2	498.00	3.2	497.88	497.50	-1.2	487	-0.25%
2024/01/08	5	500.00	5	498.00	496.00	0	492	0.00%
2024/01/04	0	0.00	11	499.86	499.00	-11	505	-2.17%
2024/01/03	45	503.00	4	502.75	502.00	41	520	7.87%
2024/01/02	51	503.51	7	503.00	508.00	44	520	8.45%
2023/12/29	50	509.14	0	0.00	509.00	50	514	9.72%
2023/12/28	47	509.66	12	506.33	511.00	35	516	6.78%
2023/12/27	65	510.82	0	0.00	512.00	65	514	12.63%
2023/12/22	10	504.80	0	0.00	505.00	10	514	1.94%
2023/12/21	42	502.50	0	0.00	502.00	42	524	8.01%
2023/12/20	22	504.95	0	0.00	504.00	22	528	4.17%
2023/12/19	30	507.63	0	0.00	508.00	30	524	5.72%
2023/12/18	14	514.21	12	513.50	515.00	2	524	0.38%
2023/12/15	40.1	511.12	5	511.20	509.00	35.1	526	6.67%
2023/12/14	30	506.00	0	0.00	508.00	30	517	5.80%
2023/12/12	0	0.00	3	517.33	506.00	-3	518	-0.58%
2023/12/07	1	511.00	2	508.00	508.00	-1	514	-0.19%
2023/12/06	28	521.21	0	0.00	524.00	28	509	5.50%
2023/12/04	7	519.71	0	0.00	518.00	7	508	1.38%
2023/11/30	3	513.99	8	511.63	518.00	-5	503	-0.98%
2023/11/29	9	514.56	3	509.67	513.00	6	496	1.21%
2023/11/28	0	0.00	16.1	508.32	509.00	-16.1	494	-3.26%
2023/11/27	0	0.00	45	499.36	498.00	-45	504	-8.92%
2023/11/24	1	502.00	6	503.33	502.00	-5	499	-1.00%
2023/11/22	0	0.00	5	507.00	507.00	-5	489	-1.02%
2023/11/21	12	513.25	6	513.33	514.00	6	488	1.23%
2023/11/20	2	510.00	0	0.00	511.00	2	485	0.41%
2023/11/15	29	506.97	6	507.67	507.00	23	480	4.78%
2023/11/14	2	504.00	22	502.73	501.00	-20	475	-4.21%
2023/11/13	0	0.00	6	517.67	506.00	-6	471	-1.27%
2023/11/10	0	0.00	95	526.39	521.00	-95	467	-20.31%
2023/11/09	88	535.82	2	523.00	537.00	86	461	18.65%
2023/11/08	0.2	530.00	15	526.27	525.00	-14.8	452	-3.27%
2023/11/07	17	540.00	18	535.17	534.00	-1	460	-0.22%
2023/11/06	57	539.49	13	540.00	539.00	44	459	9.57%
2023/11/03	7	536.43	0	0.00	533.00	7	452	1.55%
2023/11/02	0	0.00	6	531.00	530.00	-6	456	-1.31%
2023/11/01	0	0.00	39	531.97	524.00	-39	460	-8.47%
2023/10/31	17	534.24	15	530.73	533.00	2	461	0.43%
2023/10/30	18	536.78	12.2	529.25	528.00	5.8	467	1.24%
2023/10/27	69.4	524.32	22	520.77	528.00	47.4	466	10.15%
2023/10/26	22	500.16	2	503.50	499.50	20	457	4.37%
2023/10/25	3	507.67	0	0.00	508.00	3	452	0.66%
2023/10/24	2	497.00	10	499.65	500.00	-8	449	-1.78%
2023/10/23	0	0.00	11	500.95	501.00	-11	452	-2.43%
2023/10/20	21	499.33	0	0.00	500.00	21	457	4.59%
2023/10/19	1	514.00	39.6	507.34	503.00	-38.6	462	-8.35%
2023/10/18	1	523.00	1	524.00	516.00	0	460	0.00%
2023/10/17	2	530.00	2.2	529.82	526.00	-0.2	461	-0.04%
2023/10/16	1	537.00	6	531.00	531.00	-5	466	-1.07%
2023/10/13	7	540.71	4.4	537.40	538.00	2.6	474	0.54%
2023/10/12	5	534.60	42	534.62	535.00	-37	468	-7.90%
2023/10/11	42	529.50	58	530.31	540.00	-16	464	-3.45%
2023/10/06	8	515.38	0	0.00	517.00	8	449	1.78%
2023/10/05	2.7	504.26	0	0.00	510.00	2.7	461	0.59%
2023/10/04	3	503.33	4	501.00	500.00	-1	470	-0.21%
2023/10/03	2	513.00	0	0.00	510.00	2	483	0.41%
2023/10/02	7	515.43	5	514.40	515.00	2	486	0.41%
2023/09/28	0	0.00	7	502.04	502.00	-7	486	-1.45%
2023/09/27	30.8	513.24	4	510.00	510.00	26.8	485	5.52%
2023/09/26	38	520.05	45	517.60	513.00	-7	483	-1.45%
2023/09/22	0	0.00	1	490.50	492.50	-1	470	-0.21%
2023/09/21	4	493.75	32	491.67	490.00	-28	472	-5.93%
2023/09/20	42	500.54	0	0.00	501.00	42	469	8.94%
2023/09/19	4	507.00	0	0.00	501.00	4	470	0.85%
2023/09/18	5	513.60	15	509.27	509.00	-10	476	-2.10%
2023/09/15	9	524.11	12	519.75	518.00	-3	483	-0.62%
2023/09/14	5	510.00	0	0.00	512.00	5	475	1.05%
2023/09/13	4	512.50	0	0.00	508.00	4	480	0.83%
2023/09/12	8	495.75	1	510.00	508.00	7	483	1.45%
2023/09/11	0	0.00	6	498.67	497.50	-6	477	-1.26%
2023/09/08	0	0.00	3	498.00	504.00	-3	485	-0.62%
2023/09/07	0	510.00	5	512.00	504.00	-5	487	-1.02%
2023/09/05	0	0.00	10	521.60	523.00	-10	492	-2.03%
2023/09/01	6	525.00	0	0.00	520.00	6	529	1.13%
2023/08/31	0	0.00	9	524.44	520.00	-9	531	-1.69%
2023/08/29	3	518.00	0	0.00	525.00	3	532	0.56%
2023/08/25	0	0.00	7	513.86	510.00	-7	553	-1.26%
2023/08/24	2	525.00	1	520.00	524.00	1	557	0.18%
2023/08/23	15	520.07	8	519.50	519.00	7	558	1.25%
2023/08/22	0	0.00	1	525.00	525.00	-1	558	-0.18%
2023/08/18	0	0.00	1	530.00	529.00	-1	568	-0.18%
2023/08/17	3	526.67	1	525.00	530.00	2	571	0.35%
2023/08/16	1	538.00	10	530.10	529.00	-9	575	-1.56%
2023/08/14	0	0.00	10	596.10	596.00	-10	583	-1.71%
2023/08/11	5	606.40	10	610.80	611.00	-5	603	-0.83%
2023/08/10	9	583.33	2	583.00	580.00	7	591	1.18%
2023/08/09	3	594.67	1	595.00	593.00	2	588	0.34%
2023/08/08	4	598.25	2	599.00	595.00	2	595	0.34%
2023/08/07	1	594.00	66	600.06	600.00	-65	597	-10.88%
2023/08/04	4	609.50	27	607.37	607.00	-23	595	-3.86%
2023/08/02	10	586.90	4	588.52	592.00	6	590	1.01%
2023/08/01	10	614.70	2	613.00	603.00	8	581	1.37%
2023/07/31	35	606.26	6	619.17	599.00	29	596	4.87%
2023/07/28	61	619.13	22	618.91	620.00	39	614	6.35%
2023/07/27	1	620.00	1	621.00	621.00	0	617	0.00%
2023/07/26	17	617.94	7	612.43	613.00	10	624	1.60%
2023/07/25	8.1	619.98	49	616.20	615.00	-40.9	624	-6.56%
2023/07/24	8	624.63	59	619.31	618.00	-51	626	-8.14%
2023/07/21	1	646.00	24	629.42	629.00	-23	621	-3.70%
2023/07/20	13	651.00	20	641.35	642.00	-7	619	-1.13%
2023/07/19	0	0.00	29	638.66	637.00	-29	614	-4.72%
2023/07/18	10	651.00	12	654.42	642.00	-2	610	-0.33%
2023/07/17	15	664.20	5	667.80	665.00	10	599	1.67%
2023/07/14	12	660.42	47	664.53	665.00	-35	609	-5.75%
2023/07/13	2	650.50	2	655.50	648.00	0	613	0.00%
2023/07/12	8	654.63	25	654.80	653.00	-17	618	-2.75%
2023/07/11	0	0.00	37	681.00	674.00	-37	610	-6.06%
2023/07/10	6	700.00	30	696.63	698.00	-24	617	-3.89%
2023/07/07	109	675.33	35.7	672.12	670.00	73.3	606	12.09%	大買/
2023/07/06	104	678.49	0	0.00	678.00	104	605	17.17%	大買/鉅額交易
2023/07/05	4	683.50	0	0.00	679.00	4	605	0.66%
2023/07/03	0	0.00	4	690.00	687.00	-4	619	-0.65%
2023/06/30	23	685.87	0	0.00	688.00	23	624	3.68%
2023/06/29	1	692.00	0	0.00	681.00	1	628	0.16%
2023/06/28	3	693.33	0	0.00	681.00	3	639	0.47%
2023/06/27	0	0.00	2	680.50	685.00	-2	650	-0.31%
2023/06/26	18.8	683.88	45	680.64	681.00	-26.2	660	-3.97%
2023/06/21	12	678.42	7.6	675.50	682.00	4.4	661	0.67%
2023/06/20	0	0.00	3	659.00	659.00	-3	659	-0.45%
2023/06/16	0	0.00	0.1	675.00	670.00	-0.1	687	-0.01%
2023/06/15	0	0.00	4	679.00	679.00	-4	689	-0.58%
2023/06/14	4	675.00	2	686.50	673.00	2	699	0.29%
2023/06/13	9	693.89	13	695.54	692.00	-4	694	-0.58%
2023/06/12	13	687.08	10	682.40	680.00	3	693	0.43%
2023/06/09	11	678.36	12	670.50	677.00	-1	697	-0.14%
2023/06/08	7	660.57	0	0.00	662.00	7	694	1.01%
2023/06/07	20	693.85	5	694.80	693.00	15	674	2.22%
2023/06/06	7	692.86	5	698.00	700.00	2	666	0.30%
2023/06/05	92	700.59	17.4	700.51	693.00	74.6	671	11.11%
2023/06/02	8	701.75	0	0.00	710.00	8	673	1.19%
2023/05/31	0	0.00	206	701.29	699.00	-206	682	-30.16%	大賣/鉅額交易
2023/05/30	24	702.17	5	703.60	702.00	19	687	2.77%
2023/05/29	0	0.00	3	707.00	703.00	-3	689	-0.43%
2023/05/26	1	701.00	4	702.75	702.00	-3	701	-0.43%
2023/05/25	0	0.00	9	702.44	700.00	-9	707	-1.27%
2023/05/24	1	705.00	2	712.50	705.00	-1	734	-0.14%
2023/05/23	0	0.00	19	716.37	710.00	-19	768	-2.47%
2023/05/22	0	0.00	21	715.00	712.00	-21	791	-2.65%
2023/05/19	35	731.03	7	740.71	722.00	28	791	3.54%
2023/05/18	26	731.04	23	729.91	737.00	3	814	0.37%
2023/05/17	23	704.00	102	709.36	720.00	-79	812	-9.72%	大賣/
2023/05/16	0	0.00	47	719.72	716.00	-47	794	-5.91%
2023/05/15	39	715.62	0	0.00	716.00	39	794	4.91%
2023/05/12	27	724.56	37	723.22	720.00	-10	792	-1.26%
2023/05/11	14	721.71	32	722.97	718.00	-18	789	-2.28%
2023/05/10	0	0.00	22	729.32	731.00	-22	795	-2.77%
2023/05/09	47.3	736.09	0	0.00	735.00	47.3	802	5.90%
2023/05/08	4	737.50	17	737.71	738.00	-13	805	-1.61%
2023/05/05	24	738.83	14	750.93	732.00	10	825	1.21%
2023/05/04	21	776.81	4	778.25	761.00	17	811	2.09%
2023/05/03	13	812.38	8	812.88	805.00	5	793	0.63%
2023/05/02	7	840.43	19	824.16	813.00	-12	795	-1.51%
2023/04/28	15	827.73	4.7	822.21	829.00	10.3	802	1.29%
2023/04/27	35	798.97	4	790.25	804.00	31	829	3.74%
2023/04/26	0	0.00	1	803.00	813.00	-1	833	-0.12%
2023/04/24	0	0.00	2	849.00	835.00	-2	858	-0.23%
2023/04/21	0	0.00	11	841.27	841.00	-11	898	-1.22%
2023/04/20	1	855.00	6	864.00	855.00	-5	907	-0.55%
2023/04/19	18	889.89	17	875.59	870.00	1	920	0.11%
2023/04/18	15	863.73	1	870.00	870.00	14	926	1.51%
2023/04/17	10	845.60	3.3	841.43	839.00	6.7	952	0.70%
2023/04/14	7	854.00	7.5	854.93	855.00	-0.5	965	-0.05%
2023/04/13	7	886.71	16	879.63	855.00	-9	964	-0.93%
2023/04/12	5	886.80	0	0.00	886.00	5	953	0.52%
2023/04/11	3	878.67	6	878.50	877.00	-3	959	-0.31%
2023/04/10	0	0.00	6	884.17	877.00	-6	975	-0.61%
2023/04/07	5	867.00	0	0.00	880.00	5	979	0.51%
2023/04/06	8	864.75	4	862.50	858.00	4	984	0.41%
2023/03/31	61	899.51	39.3	898.62	903.00	21.7	980	2.22%
2023/03/30	0	0.00	1	895.00	891.00	-1	982	-0.10%
2023/03/29	0	0.00	3	910.00	900.00	-3	984	-0.30%
2023/03/28	147.5	937.81	26	940.77	912.00	121.5	977	12.43%	大買/鉅額交易
2023/03/27	39	907.15	21	914.19	923.00	18	963	1.87%
2023/03/24	21.7	893.48	12	891.33	891.00	9.7	953	1.02%
2023/03/23	4	876.25	4	878.50	890.00	0	949	0.00%
2023/03/22	37	861.54	38	876.84	880.00	-1	947	-0.11%
2023/03/21	6.4	834.81	0	0.00	835.00	6.4	942	0.68%
2023/03/20	1	818.00	4	810.00	816.00	-3	938	-0.32%
2023/03/17	17	798.76	7	804.86	805.00	10	943	1.06%
2023/03/16	4	767.00	3	771.33	771.00	1	939	0.11%
2023/03/15	8	766.50	13	781.08	763.00	-5	951	-0.53%
2023/03/14	5	787.00	5	792.40	775.00	0	957	0.00%
2023/03/13	4	794.75	2	799.50	802.00	2	964	0.21%
2023/03/10	19	809.79	4	806.00	804.00	15	967	1.55%
2023/03/09	14	820.43	10	823.10	819.00	4	974	0.41%
2023/03/08	7	829.43	13	822.15	823.00	-6	988	-0.61%
2023/03/07	8	825.63	0	0.00	829.00	8	984	0.81%
2023/03/06	3	817.00	12	818.50	811.00	-9	976	-0.92%
2023/03/03	24.6	837.43	54	833.93	822.00	-29.4	975	-3.01%
2023/03/02	39	819.21	59	825.75	817.00	-20	966	-2.07%
2023/03/01	9	800.11	17	797.82	796.00	-8	950	-0.84%
2023/02/24	34	784.94	11	788.09	794.00	23	948	2.42%
2023/02/23	1	782.00	18	779.28	780.00	-17	940	-1.81%
2023/02/22	84	777.71	14	782.64	784.00	70	941	7.44%
2023/02/21	0	0.00	39	786.67	756.00	-39	917	-4.25%
2023/02/20	41	779.05	0	0.00	805.00	41	900	4.55%
2023/02/17	0	0.00	12	759.58	754.00	-12	882	-1.36%
2023/02/16	21	770.86	0	0.00	769.00	21	899	2.34%
2023/02/15	20	752.30	13	756.62	749.00	7	900	0.78%
2023/02/14	1	759.00	0	0.00	760.00	1	901	0.11%
2023/02/13	0	0.00	12	748.00	743.00	-12	911	-1.32%
2023/02/10	8	750.25	0	0.00	744.00	8	933	0.86%
2023/02/09	4	765.75	0	0.00	750.00	4	972	0.41%
2023/02/08	9	755.44	7	763.86	765.00	2	978	0.20%
2023/02/07	0	0.00	9	746.33	749.00	-9	988	-0.91%
2023/02/06	0	0.00	15	761.73	755.00	-15	1,006	-1.49%
2023/02/03	50	773.00	17	773.35	777.00	33	1,051	3.14%
2023/02/01	13.7	795.05	9	793.22	800.00	4.7	1,077	0.44%
2023/01/31	0	0.00	8	795.75	793.00	-8	1,093	-0.73%
2023/01/30	33	804.91	14	799.64	803.00	19	1,104	1.72%
2023/01/17	30	809.53	39	813.49	798.00	-9	1,103	-0.82%
2023/01/16	15	790.87	26	782.85	782.00	-11	1,083	-1.01%
2023/01/13	7	789.86	13	787.15	781.00	-6	1,078	-0.56%
2023/01/12	24	790.96	15	786.07	786.00	9	1,078	0.83%
2023/01/11	70	774.66	51	786.04	800.00	19	1,058	1.80%
2023/01/10	10	734.90	16	732.38	737.00	-6	1,023	-0.59%
2023/01/09	5	729.00	23	728.57	724.00	-18	1,015	-1.77%
2023/01/06	13	726.31	13	718.92	711.00	0	1,006	0.00%
2023/01/05	0	0.00	25.2	735.00	729.00	-25.2	996	-2.52%
2023/01/04	42	678.83	30	682.90	698.00	12	966	1.24%
2023/01/03	5	641.00	4	657.25	659.00	1	948	0.11%
2022/12/29	8	653.88	0	0.00	655.00	8	946	0.85%
2022/12/28	142	650.04	20	657.55	662.00	122	941	12.96%	大買/鉅額交易
2022/12/27	0	0.00	26	643.69	634.00	-26	926	-2.81%
2022/12/26	0	0.00	0	644.00	643.00	0	927	0.00%
2022/12/23	25	622.32	6	624.17	626.00	19	921	2.06%
2022/12/22	15	621.67	0	0.00	626.00	15	919	1.63%
2022/12/21	15	590.27	2	591.00	604.00	13	920	1.41%
2022/12/20	3	594.33	14	592.57	575.00	-11	917	-1.20%
2022/12/19	10	609.00	4	608.50	603.00	6	924	0.65%
2022/12/16	20	617.05	12	615.58	612.00	8	930	0.86%
2022/12/15	8	632.25	17	624.65	618.00	-9	933	-0.96%
2022/12/14	5	628.40	5	625.60	630.00	0	933	0.00%
2022/12/13	0	0.00	22	636.41	616.00	-22	935	-2.35%
2022/12/12	1	639.00	5	635.00	631.00	-4	922	-0.43%
2022/12/09	16	634.75	5	632.00	636.00	11	923	1.19%
2022/12/08	11	615.91	11	620.91	622.00	0	922	0.00%
2022/12/07	7	612.43	0	0.00	624.00	7	930	0.75%
2022/12/06	6	623.17	5	614.60	605.00	1	925	0.11%
2022/12/05	8	629.00	4	610.00	632.00	4	920	0.43%
2022/12/02	0	0.00	8	616.25	608.00	-8	911	-0.88%
2022/12/01	38	632.32	37	631.08	622.00	1	908	0.11%
2022/11/30	1.1	611.98	21	609.24	600.00	-19.9	894	-2.23%
2022/11/29	52	597.17	1	590.00	602.00	51	889	5.74%
2022/11/28	0	0.00	11	591.55	590.00	-11	896	-1.23%
2022/11/25	5	593.60	4	591.50	597.00	1	900	0.11%
2022/11/24	32	589.53	9	591.44	589.00	23	901	2.55%
2022/11/23	4	583.25	6	580.00	580.00	-2	901	-0.22%
2022/11/22	162	571.15	6	559.17	572.00	156	899	17.34%	大買/鉅額交易
2022/11/21	3	561.00	0	0.00	559.00	3	894	0.34%
2022/11/18	11	570.55	8	571.25	575.00	3	895	0.33%
2022/11/17	10	572.90	13	574.00	565.00	-3	893	-0.34%
2022/11/16	45	578.40	25	580.72	575.00	20	889	2.25%
2022/11/15	10	562.50	9	560.00	570.00	1	878	0.11%
2022/11/14	19.6	559.12	1	563.00	565.00	18.6	886	2.10%
2022/11/11	53	531.92	54	535.17	545.00	-1	875	-0.11%
2022/11/09	31	511.10	5	506.80	512.00	26	856	3.04%
2022/11/08	136	508.38	44	508.16	502.00	92	850	10.81%	大買/
2022/11/07	70.1	487.01	65	491.50	497.00	5.1	836	0.61%
2022/11/04	30	464.10	13	462.69	463.50	17	801	2.12%
2022/11/03	0	0.00	3	469.00	469.00	-3	800	-0.37%
2022/11/02	3	472.00	13	482.96	468.50	-10	780	-1.28%
2022/11/01	0	0.00	76	499.44	489.00	-76	753	-10.09%
2022/10/31	102	463.61	4	480.75	482.50	98	707	13.86%	大買/
2022/10/28	107	440.47	16	456.25	439.00	91	690	13.18%	大買/
2022/10/27	140	482.11	22	483.61	481.00	118	663	17.77%	大買/鉅額交易
2022/10/26	27	469.89	5	479.20	480.00	22	646	3.40%
2022/10/25	11	453.18	28	457.34	459.00	-17	632	-2.69%
2022/10/21	0	0.00	23	467.63	459.50	-23	628	-3.66%
2022/10/20	66	481.88	0	0.00	480.50	66	627	10.51%
2022/10/19	6	518.33	6	515.17	502.00	0	622	0.00%
2022/10/18	10	515.00	0	0.00	515.00	10	625	1.60%
2022/10/14	2	505.00	45	502.59	504.00	-43	640	-6.72%
2022/10/12	5	518.20	4.4	525.27	520.00	0.6	658	0.09%
2022/10/11	8.4	531.79	8	534.38	528.00	0.4	672	0.06%
2022/10/07	15.6	552.94	0	0.00	550.00	15.6	689	2.26%
2022/10/06	1	559.00	1	558.00	565.00	0	701	0.00%
2022/10/04	21	558.71	0	0.00	555.00	21	720	2.92%
2022/10/03	1	542.00	0	0.00	542.00	1	729	0.14%
2022/09/29	1	560.00	2	545.00	544.00	-1	781	-0.13%
2022/09/28	0	0.00	8	539.88	535.00	-8	794	-1.01%
2022/09/27	4	557.50	37.9	557.90	561.00	-33.9	797	-4.25%
2022/09/26	59	558.31	12	564.58	557.00	47	797	5.89%
2022/09/23	0	0.00	14	597.29	579.00	-14	794	-1.76%
2022/09/22	18	594.50	4	607.75	604.00	14	798	1.75%
2022/09/15	18.6	643.32	0	0.00	637.00	18.6	802	2.32%
2022/09/13	0	0.00	2	670.00	670.00	-2	795	-0.25%
2022/09/08	7	678.71	0	0.00	685.00	7	800	0.87%
2022/09/07	4	665.25	3	669.00	662.00	1	801	0.12%
2022/09/06	44	672.00	0	0.00	675.00	44	811	5.42%
2022/09/05	1	682.00	0	0.00	673.00	1	814	0.12%
2022/09/02	0	0.00	0.6	710.00	682.00	-0.6	812	-0.08%
2022/08/31	1	730.00	77	731.83	730.00	-76	812	-9.35%
2022/08/30	13.6	723.07	69	723.42	724.00	-55.4	813	-6.81%
2022/08/26	2	754.00	1	751.00	751.00	1	824	0.12%
2022/08/25	8	759.25	8	748.13	742.00	0	826	0.00%
2022/08/24	1	740.00	0	0.00	740.00	1	831	0.12%
2022/08/23	1	745.00	48	749.33	748.00	-47	844	-5.57%
2022/08/19	51	745.53	0	0.00	742.00	51	837	6.09%
2022/08/18	40	762.60	1	762.37	768.00	39	823	4.73%
2022/08/17	3	816.33	5	805.60	794.00	-2	814	-0.25%
2022/08/16	1	839.00	0	0.00	830.00	1	809	0.12%
2022/08/11	2	748.50	14	745.36	749.00	-12	783	-1.53%
2022/08/10	0	0.00	1	721.00	720.00	-1	785	-0.13%
2022/08/09	1	762.00	1	757.00	744.00	0	780	0.00%
2022/08/05	1	739.00	0	0.00	760.00	1	791	0.13%
2022/08/04	20	721.45	2	723.00	724.00	18	788	2.28%
2022/08/03	2	750.00	0	0.00	746.00	2	780	0.26%
2022/08/02	15	781.53	0	0.00	788.00	15	780	1.92%
2022/08/01	28	797.89	0	0.00	793.00	28	775	3.61%
2022/07/29	4	816.25	0	0.00	817.00	4	781	0.51%
2022/07/28	0	0.00	1	846.00	814.00	-1	772	-0.13%
2022/07/26	2	827.50	1	822.00	814.00	1	777	0.13%
2022/07/25	0	0.00	8	832.75	823.00	-8	792	-1.01%
2022/07/22	10	838.00	10	843.50	850.00	0	806	0.00%
2022/07/21	12	817.00	7	812.71	817.00	5	796	0.63%
2022/07/19	5	798.80	20	803.30	800.00	-15	782	-1.92%
2022/07/18	11	791.64	5	789.40	784.00	6	773	0.78%
2022/07/15	28	762.89	42	760.45	758.00	-14	760	-1.84%
2022/07/14	16	723.13	24	712.50	750.00	-8	745	-1.07%
2022/07/13	35	694.51	21	710.43	682.00	14	737	1.90%
2022/07/12	14	696.36	18	702.17	696.00	-4	729	-0.55%
2022/07/11	2	768.00	10	766.20	716.00	-8	723	-1.11%
2022/07/08	7	746.86	15	761.07	755.00	-8	714	-1.12%
2022/07/07	31	785.94	29	778.93	799.00	2	698	0.29%
2022/07/06	15	714.13	29	714.83	751.00	-14	665	-2.11%
2022/07/05	23	655.78	21	679.81	683.00	2	652	0.31%
2022/07/04	8	631.00	16	633.13	625.00	-8	644	-1.24%
2022/07/01	0	0.00	3.5	646.35	642.00	-3.5	642	-0.54%
2022/06/30	5	646.00	1	657.00	638.00	4	640	0.62%
2022/06/29	19	755.74	19	773.32	763.00	0	632	0.00%
2022/06/28	9	819.67	7	813.86	801.00	2	623	0.32%
2022/06/27	1	814.00	12	822.58	826.00	-11	629	-1.75%
2022/06/24	23	795.91	10	798.60	802.00	13	635	2.05%
2022/06/23	13	786.77	10	795.10	782.00	3	630	0.48%
2022/06/22	32	782.81	50	780.38	780.00	-18	625	-2.88%
2022/06/21	5	771.20	12	764.25	783.00	-7	614	-1.14%
2022/06/20	18	745.56	12	751.58	737.00	6	615	0.97%
2022/06/17	5	741.20	14	725.71	730.00	-9	612	-1.47%
2022/06/16	3	726.33	13	739.62	723.00	-10	596	-1.68%
2022/06/15	26	738.92	23	746.35	730.00	3	592	0.51%
2022/06/14	9	748.89	19	760.95	747.00	-10	585	-1.71%
2022/06/13	12	780.00	12	789.33	777.00	0	585	0.00%
2022/06/10	8	829.25	11	847.55	827.00	-3	584	-0.51%
2022/06/09	31	871.77	16	876.63	882.00	15	585	2.56%
2022/06/08	16.1	848.26	6	852.67	845.00	10.1	585	1.72%
2022/06/07	11.1	814.79	14	824.00	854.00	-2.9	585	-0.49%
2022/06/06	20	777.70	9	773.44	779.00	11	574	1.91%
2022/06/02	4	774.25	9	780.33	769.00	-5	581	-0.86%
2022/06/01	27	801.26	27	804.30	790.00	0	585	0.00%
2022/05/31	22.1	835.63	10	833.00	835.00	12.1	589	2.04%
2022/05/30	11	824.36	33	823.21	817.00	-22	576	-3.82%
2022/05/27	4	822.25	8	819.00	818.00	-4	584	-0.68%
2022/05/26	13	795.77	5	792.00	796.00	8	594	1.35%
2022/05/25	2	774.50	10	784.80	790.00	-8	599	-1.34%
2022/05/24	7	775.43	3	793.33	751.00	4	607	0.66%
2022/05/23	9	791.78	9	789.22	789.00	0	610	0.00%
2022/05/20	14	773.50	8	772.50	776.00	6	623	0.96%
2022/05/19	5	761.00	11	761.18	765.00	-6	617	-0.97%
2022/05/18	3	775.00	21	773.43	774.00	-18	614	-2.93%
2022/05/17	10	774.60	17	784.82	797.00	-7	610	-1.15%
2022/05/16	21	756.95	15	753.73	760.00	6	604	0.99%
2022/05/13	50	733.20	9	733.78	740.00	41	597	6.86%
2022/05/12	0	0.00	3	716.67	708.00	-3	592	-0.51%
2022/05/11	16	720.81	11	729.00	730.00	5	592	0.84%
2022/05/10	33	724.55	24	726.21	732.00	9	594	1.51%
2022/05/09	19	730.05	0	0.00	723.00	19	592	3.21%
2022/05/06	10	752.90	15	758.27	753.00	-5	595	-0.84%
2022/05/05	12	795.75	17	792.76	788.00	-5	604	-0.83%
2022/05/04	173	777.64	27	779.37	769.00	146	647	22.53%	大買/鉅額交易
2022/05/03	12	782.75	13	779.15	775.00	-1	650	-0.15%
2022/04/29	32	779.06	25	790.04	791.00	7	653	1.07%
2022/04/28	25	803.44	18	839.06	796.00	7	642	1.09%
2022/04/27	9	882.78	13	879.62	880.00	-4	624	-0.64%
2022/04/26	11	926.09	14.5	926.25	924.00	-3.5	626	-0.55%
2022/04/25	20	928.35	13	948.85	912.00	7	624	1.12%
2022/04/22	13	957.62	3	962.67	960.00	10	618	1.62%
2022/04/21	4	998.00	3	999.00	1005.00	1	612	0.16%
2022/04/20	17	982.24	16	985.81	998.00	1	610	0.16%
2022/04/19	13	979.31	8	977.63	984.00	5	605	0.83%
2022/04/18	6	933.17	9	937.00	950.00	-3	608	-0.49%
2022/04/15	1	912.00	7	979.14	905.00	-6	614	-0.98%
2022/04/14	12	981.75	4	988.50	997.00	8	614	1.30%
2022/04/13	11	949.91	3	955.00	970.00	8	616	1.30%
2022/04/12	2	970.50	30	936.57	925.00	-28	612	-4.57%
2022/04/11	6	963.33	7	967.29	963.00	-1	603	-0.17%
2022/04/08	145	954.17	24	949.83	955.00	121	600	20.16%	大買/鉅額交易
2022/04/07	70	952.27	7	951.00	947.00	63	595	10.57%
2022/04/06	129	960.24	24	961.08	958.00	105	591	17.76%	大買/鉅額交易
2022/04/01	20	937.40	13	937.85	938.00	7	582	1.20%
2022/03/31	14	959.57	13	947.77	941.00	1	578	0.17%
2022/03/30	14	970.64	11	985.82	964.00	3	574	0.52%
2022/03/29	17	953.71	22	961.59	972.00	-5	561	-0.89%
2022/03/28	10	916.60	12	914.17	917.00	-2	552	-0.36%
2022/03/25	2	911.50	7	910.00	910.00	-5	550	-0.91%
2022/03/24	4	919.00	1	913.00	932.00	3	550	0.55%
2022/03/23	7	906.29	8	915.13	931.00	-1	562	-0.18%
2022/03/22	4	868.50	2	875.50	884.00	2	559	0.36%
2022/03/21	10	883.10	0	0.00	890.00	10	558	1.79%
2022/03/18	2	883.00	11	883.18	882.00	-9	561	-1.60%
2022/03/17	10	917.00	18	913.89	902.00	-8	562	-1.42%
2022/03/16	18	881.33	9	876.11	870.00	9	556	1.62%
2022/03/15	20	846.30	25	850.28	837.00	-5	549	-0.91%
2022/03/14	20	909.55	21	908.52	898.00	-1	545	-0.18%
2022/03/11	8	888.25	7	901.43	868.00	1	539	0.19%
2022/03/10	12	928.42	10.7	925.32	940.00	1.3	528	0.25%
2022/03/09	36	920.56	30.9	922.75	908.00	5.1	524	0.98%
2022/03/08	19	894.11	24	891.13	891.00	-5	521	-0.96%
2022/03/07	11	904.36	12	917.33	905.00	-1	518	-0.19%
2022/03/04	21	948.00	21	958.05	945.00	0	525	0.00%
2022/03/03	29	991.48	11	993.73	990.00	18	515	3.49%
2022/03/02	13	988.85	9	993.44	992.00	4	509	0.79%
2022/03/01	6.1	1005.45	9	985.33	1030.00	-2.9	496	-0.57%
2022/02/25	1	995.00	4	1000.00	983.00	-3	481	-0.62%
2022/02/24	18	991.44	26	995.58	1005.00	-8	474	-1.69%
2022/02/23	11	1009.55	18	999.33	1005.00	-7	465	-1.51%
2022/02/22	33	1038.49	18	1031.39	1005.00	15	460	3.26%
2022/02/18	12	1130.00	0	0.00	1125.00	12	459	2.61%
2022/02/15	29	1138.45	1	1125.00	1145.00	28	472	5.92%
2022/02/08	2	1165.00	0	0.00	1080.00	2	472	0.42%
2022/02/07	9	1095.00	7	1132.86	1110.00	2	472	0.42%
2022/01/26	43.9	1101.90	52	1132.89	1115.00	-8.1	466	-1.73%
2022/01/25	41	1198.05	36	1195.97	1165.00	5	425	1.17%
2022/01/24	24	1314.79	7	1307.14	1290.00	17	421	4.03%
2022/01/21	10	1480.50	12	1482.92	1430.00	-2	421	-0.47%
2022/01/20	8	1520.00	4	1510.00	1500.00	4	417	0.96%
2022/01/19	11	1566.82	14	1559.64	1505.00	-3	418	-0.72%
2022/01/18	4	1597.50	1	1595.00	1585.00	3	416	0.72%
2022/01/17	2	1585.00	8	1590.00	1585.00	-6	421	-1.42%
2022/01/14	10	1584.50	7	1574.29	1615.00	3	431	0.69%
2022/01/13	7	1614.29	6	1620.83	1610.00	1	435	0.23%
2022/01/12	10	1648.50	8.3	1621.99	1610.00	1.7	439	0.39%
2022/01/11	13	1635.00	12	1631.67	1600.00	1	441	0.23%
2022/01/10	20	1729.50	20	1738.50	1720.00	0	441	0.00%
2022/01/07	34	1654.85	20	1664.75	1675.00	14	446	3.13%
2022/01/06	2	1610.00	4	1633.75	1580.00	-2	447	-0.45%
2022/01/05	8	1635.63	1	1630.00	1655.00	7	447	1.56%
2022/01/04	2	1635.00	1	1645.00	1635.00	1	457	0.22%
2022/01/03	5	1658.00	1	1650.00	1660.00	4	467	0.86%
2021/12/30	7	1628.57	1	1660.00	1625.00	6	472	1.27%
2021/12/29	1	1670.00	1	1680.00	1665.00	0	480	0.00%
2021/12/28	1	1675.00	0	0.00	1675.00	1	495	0.20%
2021/12/27	3	1680.00	0	0.00	1670.00	3	501	0.60%
2021/12/24	0	0.00	4	1665.00	1655.00	-4	514	-0.78%
2021/12/23	0	0.00	2	1637.50	1650.00	-2	529	-0.38%
2021/12/22	1	1650.00	3	1646.67	1645.00	-2	548	-0.36%
2021/12/21	1	1645.00	3	1635.00	1640.00	-2	571	-0.35%
2021/12/20	5	1633.00	19	1632.37	1630.00	-14	583	-2.40%
2021/12/17	4	1612.50	23	1595.00	1595.00	-19	588	-3.23%
2021/12/16	8	1643.00	7	1607.14	1605.00	1	580	0.18%
2021/12/15	4	1596.25	0	0.00	1590.00	4	589	0.68%
2021/12/14	5	1593.00	7	1592.14	1590.00	-2	609	-0.33%
2021/12/13	9	1634.44	10	1647.00	1620.00	-1	614	-0.16%
2021/12/10	1	1625.00	2	1635.00	1620.00	-1	619	-0.16%
2021/12/09	3	1648.33	0	0.00	1655.00	3	629	0.48%
2021/12/08	12	1667.50	11	1659.09	1660.00	1	653	0.15%
2021/12/07	6	1595.00	11.6	1614.67	1605.00	-5.6	662	-0.84%
2021/12/06	2	1640.00	0	0.00	1625.00	2	669	0.30%
2021/12/03	12	1640.42	11	1632.27	1630.00	1	688	0.15%
2021/12/02	9	1630.00	6	1632.50	1630.00	3	697	0.43%
2021/12/01	13	1685.39	11.9	1692.52	1670.00	1.1	695	0.16%
2021/11/30	18.7	1729.12	18	1721.11	1780.00	0.7	694	0.10%
2021/11/29	15	1672.00	17	1678.53	1660.00	-2	683	-0.29%
2021/11/25	1	1650.00	0	0.00	1655.00	1	755	0.13%
2021/11/24	2	1615.00	0	0.00	1635.00	2	764	0.26%
2021/11/23	7	1621.43	4	1620.00	1625.00	3	769	0.39%
2021/11/22	0	0.00	11	1660.91	1640.00	-11	775	-1.42%
2021/11/19	12	1696.67	8	1698.75	1700.00	4	780	0.51%
2021/11/18	3	1666.67	4	1671.25	1665.00	-1	784	-0.13%
2021/11/17	11	1689.09	14	1712.14	1750.00	-3	786	-0.38%
2021/11/16	13	1628.46	15	1642.33	1660.00	-2	784	-0.25%
2021/11/15	5	1623.00	10	1608.50	1600.00	-5	783	-0.64%
2021/11/12	7	1677.14	9	1681.11	1630.00	-2	786	-0.25%
2021/11/11	11	1711.82	11	1724.55	1695.00	0	785	0.00%
2021/11/10	7	1738.57	9	1733.89	1725.00	-2	786	-0.25%
2021/11/09	8	1700.00	11	1712.27	1735.00	-3	787	-0.38%
2021/11/08	5	1656.00	4	1668.75	1680.00	1	786	0.13%
2021/11/05	13	1655.77	3	1663.33	1675.00	10	788	1.27%
2021/11/04	12	1675.83	9	1683.89	1620.00	3	791	0.38%
2021/11/03	11	1669.55	15	1715.67	1660.00	-4	794	-0.50%
2021/11/02	16	1799.38	29	1795.69	1780.00	-13	787	-1.65%
2021/11/01	10	1780.00	17	1781.18	1770.00	-7	788	-0.89%
2021/10/29	15	1770.67	16	1783.44	1790.00	-1	794	-0.13%
2021/10/28	4	1740.00	9.6	1705.14	1685.00	-5.6	793	-0.71%
2021/10/27	6	1757.50	8	1708.13	1700.00	-2	796	-0.25%
2021/10/26	14	1699.29	11	1715.46	1730.00	3	802	0.37%
2021/10/25	4	1708.75	4	1758.75	1685.00	0	807	0.00%
2021/10/22	42	1845.12	42	1822.26	1790.00	0	807	0.00%
2021/10/21	9	1767.22	21	1758.81	1780.00	-12	800	-1.50%
2021/10/20	15	1760.67	9	1751.67	1750.00	6	792	0.76%
2021/10/19	0	0.00	1	1735.00	1710.00	-1	786	-0.13%
2021/10/18	3	1731.67	4	1737.50	1690.00	-1	787	-0.13%
2021/10/15	50	1726.20	10	1695.50	1700.00	40	785	5.09%
2021/10/14	22	1569.55	13	1593.46	1620.00	9	772	1.16%
2021/10/13	0	0.00	1	1505.00	1475.00	-1	769	-0.13%
2021/10/12	9	1460.00	20	1488.50	1460.00	-11	770	-1.43%
2021/10/08	11	1550.00	9	1575.00	1555.00	2	768	0.26%
2021/10/07	12	1512.92	11	1529.55	1530.00	1	763	0.13%
2021/10/06	24	1491.25	28	1503.21	1460.00	-4	765	-0.52%
2021/10/05	32	1510.00	9	1517.22	1500.00	23	768	2.99%
2021/10/04	0	0.00	8.1	1603.52	1570.00	-8.1	765	-1.05%
2021/10/01	10	1639.00	15	1642.00	1575.00	-5	773	-0.65%
2021/09/30	9	1618.89	12	1613.75	1620.00	-3	782	-0.38%
2021/09/29	22	1610.00	15	1623.67	1580.00	7	781	0.90%
2021/09/28	13	1673.46	40	1670.88	1635.00	-27	777	-3.47%
2021/09/27	13	1790.00	1	1865.00	1765.00	12	763	1.57%
2021/09/23	2	2047.50	0	0.00	2045.00	2	752	0.27%
2021/09/22	9	2077.22	9	2085.56	2100.00	0	752	0.00%
2021/09/17	6	2168.33	13.4	2086.94	2025.00	-7.4	750	-0.99%
2021/09/16	4	2095.00	2	2100.00	2100.00	2	743	0.27%
2021/09/15	3	2050.00	3	2075.00	2085.00	0	743	0.00%
2021/09/14	7	2000.00	6	2019.17	2010.00	1	740	0.13%
2021/09/13	36.1	1917.62	35	1970.86	1995.00	1.1	739	0.15%
2021/09/10	62	1831.61	47	1835.64	1845.00	15	726	2.07%
2021/09/09	15	1768.00	34	1828.53	1750.00	-19	721	-2.63%
2021/09/08	45	1808.56	19	1809.47	1800.00	26	714	3.64%
2021/09/07	29	1670.00	32	1681.41	1730.00	-3	699	-0.43%
2021/09/06	2	1602.50	11	1602.27	1615.00	-9	690	-1.30%
2021/09/03	20	1621.50	33	1606.97	1580.00	-13	692	-1.88%
2021/09/02	19	1572.37	36	1585.42	1560.00	-17	690	-2.46%
2021/09/01	26	1600.00	37	1575.00	1580.00	-11	687	-1.60%
2021/08/31	22.7	1715.16	0	0.00	1715.00	22.7	678	3.34%
2021/08/30	3	1815.00	3	1795.00	1755.00	0	625	0.00%
2021/08/27	0	0.00	1	1705.00	1745.00	-1	616	-0.16%
2021/08/26	5	1696.00	0	0.00	1710.00	5	615	0.81%
2021/08/25	12	1654.58	17.4	1656.68	1715.00	-5.4	616	-0.87%
2021/08/24	7.4	1604.01	1.3	1613.71	1585.00	6.1	609	0.99%
2021/08/23	1	1620.00	1	1620.00	1600.00	0	604	0.00%
2021/08/19	3	1641.67	12	1705.83	1635.00	-9	599	-1.50%
2021/08/18	24	1698.75	9	1712.78	1720.00	15	595	2.52%
2021/08/17	0	0.00	1.9	1739.74	1705.00	-1.9	593	-0.32%
2021/08/16	11	1760.46	10	1765.50	1775.00	1	592	0.17%
2021/08/13	1	1885.00	3	1840.00	1775.00	-2	597	-0.33%
2021/08/12	1	1865.00	6	1924.17	1870.00	-5	602	-0.83%
2021/08/11	13	1887.31	9	1917.78	1890.00	4	607	0.66%
2021/08/10	5	1929.00	22	1991.82	1920.00	-17	612	-2.77%
2021/08/09	28	1931.25	11	1931.82	1960.00	17	610	2.79%
2021/08/06	25	1897.40	16	1898.13	1890.00	9	609	1.48%
2021/08/05	7	1900.00	7	1875.71	1890.00	0	609	0.00%
2021/08/04	20	1803.00	29	1860.00	1845.00	-9	603	-1.49%
2021/08/03	34	1686.62	24	1735.63	1765.00	10	586	1.71%
2021/08/02	13	1588.42	13	1596.92	1640.00	0	573	0.00%
2021/07/30	6	1613.33	18	1610.00	1560.00	-12	567	-2.11%
2021/07/29	30	1597.50	37	1653.78	1650.00	-7	557	-1.26%
2021/07/28	111	1525.99	13	1535.00	1550.00	98	545	17.97%	大買/
2021/07/27	7	1467.86	7	1508.57	1500.00	0	539	0.00%
2021/07/26	0.8	1559.84	4	1557.50	1535.00	-3.2	532	-0.61%
2021/07/23	3	1603.33	5	1584.00	1565.00	-2	533	-0.37%
2021/07/22	7	1579.29	1	1530.00	1575.00	6	531	1.13%
2021/07/21	0	0.00	12	1585.00	1540.00	-12	526	-2.28%
2021/07/20	10	1556.50	1	1575.00	1595.00	9	522	1.72%
2021/07/19	23	1558.70	11.9	1569.65	1550.00	11.1	519	2.14%
2021/07/16	1	1595.00	7	1592.14	1580.00	-6	510	-1.17%
2021/07/15	13	1599.62	18	1618.33	1635.00	-5	502	-0.99%
2021/07/14	6	1626.67	6	1622.50	1620.00	0	495	0.00%
2021/07/13	19	1632.90	16	1618.13	1610.00	3	488	0.61%
2021/07/12	18	1621.39	8	1691.25	1590.00	10	477	2.09%
2021/07/09	24	1608.96	17	1631.77	1670.00	7	464	1.51%
2021/07/08	29	1700.17	25	1695.80	1635.00	4	453	0.88%
2021/07/07	25	1688.40	40.2	1649.65	1655.00	-15.2	440	-3.45%
2021/07/06	30	1559.50	52	1591.54	1615.00	-22	415	-5.29%
2021/07/05	2	1470.00	7	1492.86	1470.00	-5	399	-1.25%
2021/07/02	22	1966.14	24	2014.58	2005.00	-2	385	-0.52%
2021/07/01	16	1923.44	13	1923.85	1900.00	3	376	0.80%
2021/06/30	13	1892.69	15	1912.00	1885.00	-2	370	-0.54%
2021/06/29	16	1801.88	14	1801.79	1800.00	2	363	0.55%
2021/06/28	4	1795.00	4	1757.50	1780.00	0	358	0.00%
2021/06/25	38	1870.26	22	1862.73	1870.00	16	347	4.60%
2021/06/24	53	1723.96	42	1735.60	1780.00	11	332	3.30%
2021/06/23	32	1609.06	23.5	1598.43	1635.00	8.5	323	2.62%
2021/06/22	8	1620.63	9	1635.56	1580.00	-1	318	-0.31%
2021/06/21	43	1557.09	64	1568.44	1645.00	-21	310	-6.77%
2021/06/18	40	1545.13	42	1549.76	1520.00	-2	297	-0.67%
2021/06/17	31	1432.90	28	1425.89	1465.00	3	287	1.04%
2021/06/16	31	1405.48	28	1411.61	1420.00	3	283	1.06%
2021/06/15	35	1394.14	31	1396.61	1400.00	4	278	1.44%
2021/06/11	40	1349.00	32	1349.38	1350.00	8	275	2.91%
2021/06/10	21	1318.81	24	1324.38	1315.00	-3	270	-1.11%
2021/06/09	28	1347.86	20	1350.00	1320.00	8	266	3.01%
2021/06/08	53	1352.45	63	1351.27	1325.00	-10	263	-3.80%
2021/06/07	28	1386.96	31	1405.65	1405.00	-3	256	-1.17%
2021/06/04	16	1353.44	15	1353.67	1340.00	1	249	0.40%
2021/06/03	25	1344.20	24	1348.33	1365.00	1	249	0.40%
2021/06/02	22	1322.05	26	1337.89	1345.00	-4	244	-1.63%
2021/06/01	8	1246.25	8	1256.25	1280.00	0	237	0.00%
2021/05/31	6	1273.33	7	1247.86	1240.00	-1	234	-0.43%
2021/05/28	22	1230.00	17	1223.24	1250.00	5	233	2.14%
2021/05/27	10	1216.50	14.7	1219.78	1170.00	-4.7	230	-2.04%
2021/05/26	5	1191.00	7	1195.71	1200.00	-2	228	-0.87%
2021/05/25	13	1218.08	15	1195.33	1195.00	-2	232	-0.86%
2021/05/24	4	1140.00	4	1186.25	1220.00	0	232	0.00%
2021/05/21	26	1142.50	32	1180.47	1160.00	-6	230	-2.60%
2021/05/20	19	1239.74	14	1253.21	1215.00	5	220	2.27%
2021/05/19	21	1291.43	30	1306.00	1250.00	-9	212	-4.23%
2021/05/18	24	1269.17	21	1258.10	1295.00	3	205	1.46%
2021/05/17	15	1168.67	6	1155.83	1180.00	9	195	4.59%
2021/05/14	22	1065.91	15	1077.33	1075.00	7	192	3.64%
2021/05/13	22	1081.36	26	1070.39	1090.00	-4	184	-2.17%
2021/05/12	12	989.17	9	997.78	991.00	3	180	1.66%
2021/05/11	0	0.00	1	991.00	986.00	-1	178	-0.56%
2021/05/07	1	1025.00	1	1030.00	1015.00	0	180	0.00%
2021/05/06	14	1021.43	6	1028.67	1025.00	8	183	4.37%
2021/05/03	1	1015.00	2	998.50	1000.00	-1	187	-0.53%
2021/04/29	3	1006.67	7	1036.14	1030.00	-4	194	-2.06%
2021/04/28	0	0.00	3	989.00	971.00	-3	196	-1.53%
2021/04/27	3	1005.00	3	998.00	980.00	0	203	0.00%
2021/04/26	8	1028.75	7	1037.86	1000.00	1	210	0.47%
2021/04/23	0	0.00	3	1068.33	1100.00	-3	213	-1.40%
2021/04/22	1	1005.00	3	1000.00	1000.00	-2	214	-0.93%
2021/04/21	0	0.00	6	1000.00	998.00	-6	218	-2.75%
2021/04/20	2	1005.00	18	1000.00	1000.00	-16	229	-6.98%
2021/04/19	2	1000.00	0	0.00	1000.00	2	233	0.86%
2021/04/16	1	1000.00	0	0.00	999.00	1	234	0.43%
2021/04/15	1	1010.00	3	1005.00	1000.00	-2	238	-0.84%
2021/04/14	1	1000.00	14	998.50	1000.00	-13	244	-5.31%
2021/04/13	9	995.78	42	993.81	993.00	-33	252	-13.06%
2021/04/12	5	989.80	0	0.00	992.00	5	252	1.98%
2021/04/09	0	0.00	2	988.00	988.00	-2	254	-0.79%
2021/04/08	7	989.43	14	988.36	988.00	-7	254	-2.75%
2021/04/07	4	967.75	2	974.00	982.00	2	254	0.78%
2021/04/06	0	0.00	2	963.00	960.00	-2	258	-0.77%
2021/04/01	3	965.33	4	974.75	958.00	-1	261	-0.38%
2021/03/31	30	979.60	27	982.04	990.00	3	261	1.15%
2021/03/30	3	952.33	5	958.40	958.00	-2	260	-0.77%
2021/03/29	4	960.00	2	969.50	933.00	2	271	0.74%
2021/03/26	4	957.25	8	952.00	953.00	-4	277	-1.44%
2021/03/25	16	947.00	10	945.20	953.00	6	281	2.13%
2021/03/24	19	922.47	2	934.00	930.00	17	287	5.92%
2021/03/23	6	885.00	0	0.00	883.00	6	290	2.07%
2021/03/22	12	890.75	2	891.00	885.00	10	296	3.38%
2021/03/19	6	885.17	0	0.00	912.00	6	303	1.97%
2021/03/18	8	912.13	0	0.00	895.00	8	310	2.58%
2021/03/17	8	915.63	2	916.00	906.00	6	314	1.91%
2021/03/16	13	903.77	5	903.00	896.00	8	316	2.53%
2021/03/11	6	863.33	6	886.17	903.00	0	317	0.00%
2021/03/10	1	849.00	2	854.00	845.00	-1	314	-0.32%
2021/03/09	1	850.00	0	0.00	860.00	1	315	0.32%
2021/03/08	2	889.00	0	0.00	868.00	2	315	0.63%
2021/03/05	5	872.40	5	878.60	878.00	0	317	0.00%
2021/03/04	2	899.50	0	0.00	907.00	2	321	0.62%
2021/03/02	1	915.00	1	915.00	900.00	0	334	0.00%
2021/02/25	1	998.00	4	999.50	998.00	-3	344	-0.87%
2021/02/24	8	978.50	7	994.00	961.00	1	350	0.29%
2021/02/23	10	895.20	9	915.44	961.00	1	345	0.29%
2021/02/22	4	869.50	3	871.67	874.00	1	351	0.28%
2021/02/19	4	861.25	4	857.50	856.00	0	354	0.00%
2021/02/17	2	835.00	0	0.00	821.00	2	353	0.57%
2021/02/03	0.2	850.00	0	0.00	830.00	0.2	364	0.05%
2021/02/02	2	825.00	2	842.00	817.00	0	372	0.00%
2021/01/29	5	804.00	5	809.60	788.00	0	372	0.00%
2021/01/28	4	802.25	4	800.00	796.00	0	370	0.00%
2021/01/27	2	822.00	4	816.50	825.00	-2	369	-0.54%
2021/01/26	7	814.86	2	825.50	810.00	5	369	1.35%
2021/01/25	5	829.20	3	842.00	815.00	2	366	0.55%
2021/01/22	7	844.14	7	866.86	837.00	0	366	0.00%
2021/01/21	9	813.00	9	822.56	824.00	0	359	0.00%
2021/01/20	29	804.45	16	800.06	796.00	13	356	3.65%
2021/01/19	7	779.43	15	799.87	800.00	-8	350	-2.28%
2021/01/18	9	772.44	4	799.50	760.00	5	342	1.46%
2021/01/15	3	774.00	3	787.00	778.00	0	335	0.00%
2021/01/14	2	771.00	2	761.00	754.00	0	334	0.00%
2021/01/13	8	722.50	10	726.30	749.00	-2	336	-0.59%
2021/01/12	4	688.25	2	692.00	699.00	2	329	0.61%
2021/01/07	0	0.00	18	677.17	675.00	-18	335	-5.37%
2021/01/06	22	671.59	18	669.78	678.00	4	331	1.21%
2021/01/05	1	649.00	7	647.57	648.00	-6	324	-1.85%
2021/01/04	18	646.33	3	646.00	645.00	15	329	4.56%
2020/12/28	2	636.00	2	638.00	637.00	0	339	0.00%
2020/12/24	0	0.00	3	632.00	634.00	-3	339	-0.88%
2020/12/23	7	627.29	13	624.08	630.00	-6	339	-1.77%
2020/12/22	16	620.63	6	618.50	618.00	10	329	3.04%
2020/12/21	1	615.00	9	613.00	617.00	-8	326	-2.45%
2020/12/18	10	620.40	17	617.06	616.00	-7	322	-2.17%
2020/12/17	8	611.88	14	614.29	611.00	-6	316	-1.90%
2020/12/16	6	595.00	8	599.25	604.00	-2	314	-0.64%
2020/12/15	14	598.79	8	596.50	600.00	6	316	1.90%
2020/12/11	8	614.25	8	611.75	604.00	0	312	0.00%
2020/12/04	0	0.00	1	625.00	619.00	-1	307	-0.33%
2020/12/03	1	616.00	0	0.00	615.00	1	310	0.32%
2020/12/01	0	0.00	3	631.00	621.00	-3	321	-0.93%
2020/11/30	9	634.89	6	633.17	620.00	3	325	0.92%
2020/11/27	21	641.05	25	649.44	656.00	-4	323	-1.24%
2020/11/26	5	621.40	1	617.00	625.00	4	329	1.21%
2020/11/25	3	612.33	6	618.67	608.00	-3	335	-0.90%
2020/11/24	3	609.67	90.1	614.53	607.00	-87.1	335	-26.01%
2020/11/20	0	0.00	9	676.56	676.00	-9	335	-2.68%
2020/11/19	16	670.75	7	678.71	684.00	9	349	2.58%
2020/11/17	5	642.00	8	643.13	644.00	-3	353	-0.85%
2020/11/16	5	625.40	7	625.29	633.00	-2	373	-0.54%
2020/11/13	7	616.29	2	620.00	619.00	5	387	1.29%
2020/11/12	3	633.67	2	626.00	627.00	1	388	0.26%
2020/11/11	3	657.67	3	653.67	628.00	0	386	0.00%
2020/11/06	1	683.00	5	687.00	689.00	-4	372	-1.08%
2020/11/05	0	0.00	6	681.17	680.00	-6	372	-1.61%
2020/11/02	1	696.00	3	689.33	693.00	-2	377	-0.53%
2020/10/28	0	0.00	4	692.25	693.00	-4	386	-1.03%
2020/10/26	1	686.00	0	0.00	688.00	1	389	0.26%
2020/10/23	0	0.00	2	680.00	676.00	-2	389	-0.51%
2020/10/21	16	698.94	15	694.20	687.00	1	395	0.25%
2020/10/20	24	676.92	6	686.83	690.00	18	392	4.59%
2020/10/19	14	670.07	1	668.00	661.00	13	390	3.33%
2020/10/16	2	691.50	5	685.40	666.00	-3	387	-0.77%
2020/10/15	4	680.50	0	0.00	679.00	4	389	1.03%
2020/10/14	0	0.00	27	700.85	699.00	-27	391	-6.90%
2020/10/13	0	0.00	18	704.11	702.00	-18	399	-4.50%
2020/10/12	1	732.00	4	722.00	718.00	-3	400	-0.75%
2020/10/07	14	710.43	1	724.00	725.00	13	405	3.21%
2020/10/06	0	0.00	2	701.50	681.00	-2	396	-0.50%
2020/10/05	1.1	698.54	3	693.67	683.00	-1.9	396	-0.47%
2020/09/30	0	0.00	9	710.78	703.00	-9	396	-2.27%
2020/09/29	16	705.06	0	0.00	715.00	16	403	3.97%
2020/09/28	5	681.80	2	682.00	685.00	3	406	0.74%
2020/09/25	2	697.00	5	685.80	675.00	-3	409	-0.73%
2020/09/24	4	688.00	1	705.00	693.00	3	409	0.73%
2020/09/23	0	0.00	5	713.80	698.00	-5	411	-1.21%
2020/09/22	0	0.00	5	717.40	710.00	-5	417	-1.20%
2020/09/21	10	730.90	0	0.00	732.00	10	418	2.39%
2020/09/18	4	718.75	1	719.00	721.00	3	420	0.71%
2020/09/17	2	728.50	10	716.80	711.00	-8	415	-1.93%
2020/09/16	9	695.11	8	716.25	720.00	1	413	0.24%
2020/09/15	6	685.17	3	692.00	683.00	3	415	0.72%
2020/09/14	1	682.00	3	681.67	683.00	-2	421	-0.48%
2020/09/11	4	672.00	6	675.33	680.00	-2	428	-0.47%
2020/09/10	4	685.00	0	0.00	680.00	4	436	0.92%
2020/09/09	1	687.00	9	695.00	691.00	-8	437	-1.83%
2020/09/08	14	705.71	7	704.00	705.00	7	439	1.59%
2020/09/07	5	697.20	0	0.00	701.00	5	441	1.13%
2020/09/04	3	735.67	11	741.27	716.00	-8	441	-1.81%
2020/09/03	13	764.23	4	762.75	763.00	9	438	2.05%
2020/09/02	1	759.00	0	0.00	751.00	1	441	0.23%
2020/09/01	6	734.67	15	747.40	748.00	-9	438	-2.05%
2020/08/31	95	727.75	12	725.83	729.00	83	422	19.67%
2020/08/28	93	723.70	15	722.00	725.00	78	416	18.74%
2020/08/27	121	730.74	5	726.80	725.00	116	415	27.94%	大買/鉅額交易
2020/08/26	9	731.78	19	721.84	720.00	-10	408	-2.45%
2020/08/25	23	704.39	11	720.55	718.00	12	398	3.01%
2020/08/24	12	685.08	2	686.00	682.00	10	390	2.56%
2020/08/21	20	690.15	9	687.33	679.00	11	386	2.84%
2020/08/20	18	692.11	21	682.19	675.00	-3	375	-0.80%
2020/08/19	14	637.79	11	674.64	675.00	3	354	0.85%
2020/08/18	2	619.00	2	624.00	620.00	0	339	0.00%
2020/08/14	5	612.20	5	613.40	615.00	0	349	0.00%
2020/08/10	0	0.00	33	606.21	612.00	-33	359	-9.17%
2020/08/07	1	646.00	0.3	645.00	637.00	0.7	364	0.18%
2020/08/06	3	649.00	1	648.00	649.00	2	375	0.53%
2020/07/31	4	646.25	0	0.00	650.00	4	397	1.01%
2020/07/30	12	646.58	0	0.00	645.00	12	400	2.99%
2020/07/28	1	652.00	1	647.00	653.00	0	400	0.00%
2020/07/24	5	693.40	11	676.55	668.00	-6	395	-1.52%
2020/07/23	0	0.00	1	684.00	684.00	-1	393	-0.25%
2020/07/22	1	702.00	8	693.38	683.00	-7	394	-1.78%
2020/07/21	8	699.50	12	696.92	693.00	-4	395	-1.01%
2020/07/20	11	664.64	17	678.94	693.00	-6	390	-1.54%
2020/07/17	21	715.71	17	704.88	699.00	4	387	1.03%
2020/07/16	2.2	748.31	0	0.00	750.00	2.2	381	0.57%
2020/07/15	13	759.08	13	782.38	785.00	0	380	0.00%
2020/07/14	1	795.00	0	0.00	752.00	1	377	0.27%
2020/07/10	0	0.00	1	803.00	792.00	-1	383	-0.26%
2020/07/09	5	802.20	5	791.60	790.00	0	386	0.00%
2020/07/08	40	793.20	7	800.29	783.00	33	385	8.56%
2020/07/07	8	791.38	3	796.67	794.00	5	380	1.31%
2020/07/06	2	781.00	13	789.15	780.00	-11	379	-2.90%
2020/07/03	1	760.00	2	757.50	756.00	-1	374	-0.27%
2020/07/02	12	751.08	0	0.00	750.00	12	376	3.19%
2020/07/01	9	733.33	7	746.00	740.00	2	381	0.52%
2020/06/30	6	730.00	9	724.89	716.00	-3	385	-0.78%
2020/06/29	2	730.50	6.8	721.68	723.00	-4.8	388	-1.23%
2020/06/24	17	723.88	1	723.00	725.00	16	384	4.16%
2020/06/23	27	717.11	2	718.50	720.00	25	385	6.49%
2020/06/22	25	715.72	1	715.00	710.00	24	381	6.29%
2020/06/19	1.3	695.23	19.4	687.64	710.00	-18.1	374	-4.84%
2020/06/18	7	704.14	8	699.00	684.00	-1	368	-0.27%
2020/06/17	22	665.45	13	687.23	693.00	9	360	2.49%
2020/06/16	9	648.89	9	651.44	646.00	0	354	0.00%
2020/06/15	13	647.23	8	643.25	626.00	5	352	1.42%
2020/06/12	0	0.00	3	622.00	650.00	-3	351	-0.85%
2020/06/11	3	636.00	5	651.00	629.00	-2	348	-0.57%
2020/06/10	15	644.40	5	645.40	646.00	10	347	2.88%
2020/06/09	19	601.16	19.8	614.97	628.00	-0.8	343	-0.22%
2020/06/08	8	579.00	12	577.75	580.00	-4	338	-1.18%
2020/06/05	7	577.71	5	576.80	577.00	2	339	0.59%
2020/06/04	9	582.22	4	579.75	579.00	5	340	1.47%
2020/06/03	1	577.00	2	580.00	580.00	-1	338	-0.30%
2020/06/02	1	569.00	3.9	572.40	566.00	-2.9	335	-0.87%
2020/06/01	6	584.33	16	581.81	585.00	-10	330	-3.02%
2020/05/29	10	576.10	3	578.00	570.00	7	326	2.14%
2020/05/28	0	0.00	1	555.00	548.00	-1	318	-0.31%
2020/05/27	4	556.50	1	551.00	564.00	3	320	0.94%
2020/05/26	2	571.50	9	566.44	555.00	-7	318	-2.20%
2020/05/25	1	550.00	1	549.00	561.00	0	316	0.00%
2020/05/22	4	556.50	7	560.43	549.00	-3	316	-0.95%
2020/05/21	10	543.00	18	550.17	548.00	-8	314	-2.54%
2020/05/20	15	514.97	18	523.17	526.00	-3	308	-0.97%
2020/05/19	5.8	491.03	3	494.67	496.00	2.8	300	0.93%
2020/05/18	3	487.33	0	0.00	481.00	3	300	1.00%
2020/05/15	11	488.05	17	489.82	489.50	-6	308	-1.95%
2020/05/14	7	482.93	7	495.79	482.00	0	310	0.00%
2020/05/13	5	503.20	8	510.63	499.50	-3	304	-0.99%
2020/05/12	5	551.20	11	564.64	543.00	-6	292	-2.05%
2020/05/11	16	566.81	9.7	584.50	553.00	6.3	285	2.22%
2020/05/08	4	580.00	8	583.50	579.00	-4	275	-1.45%
2020/05/07	9	514.33	16	529.25	544.00	-7	265	-2.64%
2020/05/06	11	485.91	9	499.94	495.00	2	255	0.78%
2020/05/05	2	480.25	4	475.88	471.00	-2	247	-0.81%
2020/05/04	3.5	478.99	13	477.04	476.00	-9.5	246	-3.87%
2020/04/30	12	478.63	3	478.50	480.50	9	244	3.68%
2020/04/29	5	473.80	5	473.10	473.00	0	243	0.00%
2020/04/28	0	0.00	10	468.20	472.00	-10	242	-4.13%
2020/04/27	1	470.00	11	478.23	474.50	-10	242	-4.12%
2020/04/24	10	480.95	8	479.75	477.00	2	239	0.83%
2020/04/23	4	469.88	0	0.00	471.00	4	235	1.70%
2020/04/22	2	468.50	3	470.33	468.00	-1	233	-0.43%
2020/04/21	6	462.58	20	463.03	472.50	-14	227	-6.14%
2020/04/20	4	455.13	5	460.10	452.00	-1	223	-0.45%
2020/04/17	10	463.80	12.5	468.01	451.00	-2.5	222	-1.15%
2020/04/16	24	474.35	18	476.44	472.00	6	214	2.80%
2020/04/15	20	464.80	12	463.71	461.00	8	207	3.86%
2020/04/14	12	443.33	13	441.23	445.00	-1	202	-0.49%
2020/04/13	3	425.67	18	423.64	429.50	-15	196	-7.64%
2020/04/10	6	434.00	25	428.74	425.50	-19	194	-9.79%
2020/04/09	6	424.58	4	421.50	425.00	2	189	1.05%
2020/04/08	0	0.00	5	411.60	411.50	-5	183	-2.72%
2020/04/07	5	412.70	1	416.50	409.00	4	181	2.20%
2020/04/06	90	431.98	5	421.00	411.00	85	177	47.79%
2020/04/01	4	391.50	6	410.75	411.50	-2	165	-1.21%
2020/03/31	4	381.00	3	385.50	383.00	1	153	0.65%
2020/03/30	13	362.73	0	0.00	364.50	13	147	8.83%
2020/03/27	4	339.50	5	351.10	356.00	-1	144	-0.69%
2020/03/26	1	332.50	9	332.39	330.50	-8	139	-5.74%
2020/03/25	1	341.00	3	336.17	330.00	-2	138	-1.45%
2020/03/24	3	331.67	1	331.00	331.50	2	136	1.47%
2020/03/20	5	328.50	37	330.05	323.50	-32	132	-24.11%
2020/03/19	0	0.00	12	311.54	319.00	-12	128	-9.36%
2020/03/18	40	318.59	3	315.50	314.00	37	125	29.59%
2020/03/17	0	0.00	11	303.45	307.50	-11	121	-9.07%
2020/03/16	2	308.00	2	316.75	303.50	0	119	0.00%
2020/03/13	3	312.00	1	320.50	320.50	2	115	1.74%
2020/03/12	0	0.00	1	353.00	345.00	-1	110	-0.90%
2020/03/10	1	355.00	1	350.00	359.50	0	102	0.00%
2020/03/05	0	0.00	4	361.38	362.00	-4	95	-4.20%
2020/03/04	0	0.00	4	357.88	362.50	-4	95	-4.21%
2020/03/03	1	357.00	1	357.00	360.50	0	93	0.00%
2020/03/02	0	0.00	5	355.00	363.00	-5	92	-5.42%
2020/02/26	1	353.00	0	0.00	353.00	1	86	1.16%
2020/02/25	1	354.00	0	0.00	354.50	1	84	1.19%
2020/02/24	4	360.50	12	365.42	353.00	-8	81	-9.78%
2020/02/20	0	0.00	5	366.80	362.50	-5	72	-6.90%
2020/02/19	0	0.00	13	366.27	356.50	-13	68	-19.06%
2020/02/18	1	364.00	17	365.44	360.50	-16	65	-24.38%
2020/02/17	0	0.00	39	356.00	356.00	-39	55	-69.96%
2020/01/31	0	0.00	1	306.00	306.00	-1	44	-2.23%
2020/01/09	0	0.00	1	289.50	289.50	-1	39	-2.55%
2020/01/07	0	0.00	8	290.00	291.00	-8	40	-19.71%
2020/01/06	2	289.50	0	0.00	290.00	2	39	5.05%
2019/12/19	2	293.00	10	293.15	294.00	-8	42	-18.93%
2019/12/17	0	0.00	1	287.50	288.50	-1	41	-2.39%
2019/12/02	3.4	285.62	10	281.40	286.50	-6.6	44	-14.88%
2019/11/06	0	0.00	14	285.14	288.00	-14	43	-32.14%
2019/11/01	0	0.00	14	267.00	272.50	-14	39	-35.65%
2019/10/31	13	264.00	0	0.00	264.00	13	37	34.74%
2019/10/30	0	0.00	3	259.50	260.00	-3	37	-8.05%
2019/10/15	0	0.00	9	257.89	261.00	-9	36	-24.56%
2019/10/14	0	0.00	3	255.83	257.00	-3	36	-8.25%
2019/10/09	0	0.00	6	254.25	253.00	-6	36	-16.62%
2019/10/08	0	0.00	3	258.17	257.00	-3	35	-8.36%
2019/10/07	0	0.00	2	258.50	260.00	-2	36	-5.47%
2019/09/20	0	0.00	7	270.50	270.50	-7	39	-17.87%
2019/09/19	0	0.00	1	266.00	268.00	-1	39	-2.53%
2019/09/18	0	0.00	5	267.80	267.50	-5	39	-12.71%
2019/08/27	0	0.00	15	257.83	257.50	-15	43	-34.71%
2019/07/31	3	262.50	0	0.00	262.00	3	49	6.10%
2019/07/08	0	0.00	24	255.00	256.00	-24	56	-42.52%
2019/06/21	0	0.00	5	255.50	258.00	-5	63	-7.82%
2019/05/23	8	265.19	0	0.00	265.00	8	81	9.84%
2019/05/17	22	254.86	0	0.00	255.50	22	89	24.63%
2019/05/16	10	256.25	0	0.00	254.00	10	90	11.10%
2019/05/14	10	257.60	0	0.00	259.00	10	100	9.95%
2019/05/13	10	259.05	0	0.00	258.50	10	103	9.68%
2019/05/09	8	265.00	0	0.00	265.00	8	113	7.06%
2019/05/08	29	266.81	0	0.00	269.00	29	115	25.06%
2019/05/02	6	276.00	30	277.00	278.00	-24	121	-19.80%
2019/04/30	0	0.00	36	279.50	275.50	-36	121	-29.69%
2019/04/29	7	274.36	0	0.00	279.00	7	119	5.87%
2019/04/11	16	275.06	0	0.00	275.00	16	127	12.52%
2019/03/29	2	254.25	0	0.00	254.50	2	120	1.67%
2019/03/25	0	0.00	12	252.33	254.00	-12	123	-9.75%
2019/03/14	85	261.46	0	0.00	263.00	85	117	72.25%
2019/03/12	6	254.00	3	253.33	253.50	3	114	2.61%
2019/03/11	6	253.17	3	252.00	253.00	3	116	2.59%
2019/02/26	8	242.25	0	0.00	242.50	8	119	6.71%
2019/02/14	34	243.35	0	0.00	244.00	34	107	31.77%
2019/02/13	59	240.46	0	0.00	241.00	59	103	56.94%
2019/02/11	41	234.79	0	0.00	235.00	41	95	43.13%
2019/01/04	0	0.00	6	189.17	190.50	-6	98	-6.10%
2019/01/02	4	187.88	4	188.00	187.50	0	102	0.00%
2018/12/10	9	199.06	0	0.00	200.00	9	118	7.62%
2018/12/07	6	200.00	0	0.00	200.50	6	118	5.05%
2018/12/06	20	197.53	0	0.00	199.00	20	119	16.73%
2018/12/05	10	197.00	0	0.00	197.50	10	119	8.38%
2018/11/27	20	187.98	0	0.00	187.50	20	109	18.31%
2018/11/19	6	186.42	0	0.00	185.50	6	120	5.00%
2018/11/13	2	186.25	0	0.00	186.50	2	123	1.61%
2018/11/07	0	0.00	3	186.50	186.50	-3	132	-2.26%
2018/11/02	0	0.00	8	186.50	186.00	-8	138	-5.78%
2018/11/01	0	0.00	5	187.00	185.50	-5	139	-3.59%
2018/10/25	28	181.20	0	0.00	182.50	28	142	19.60%
2018/10/22	84	182.89	0	0.00	185.00	84	143	58.47%
2018/10/19	77	174.12	0	0.00	179.00	77	139	55.07%
2018/10/18	4	170.13	0	0.00	171.00	4	145	2.75%
2018/10/01	0	0.00	40	177.50	179.00	-40	141	-28.31%
2018/09/26	0	0.00	10	177.40	178.50	-10	140	-7.14%
2018/09/06	4	191.63	0	0.00	191.00	4	134	2.97%
2018/09/05	8	191.81	0	0.00	190.50	8	134	5.93%
2018/08/31	0	0.00	18	194.03	194.50	-18	136	-13.22%
2018/08/30	0	0.00	54	194.77	194.00	-54	137	-39.40%
2018/08/29	0	0.00	76	196.39	195.00	-76	136	-55.77%
2018/08/28	0	0.00	38	197.76	196.00	-38	135	-27.95%
2018/08/27	0	0.00	132	198.25	197.50	-132	137	-96.00%	大賣/鉅額交易
2018/08/21	10	197.45	4	195.13	196.00	6	138	4.34%
2018/08/17	0	0.00	6	188.67	187.00	-6	134	-4.45%
2018/08/16	0	0.00	2	187.25	189.00	-2	135	-1.47%
2018/08/09	4	196.25	0	0.00	197.00	4	130	3.06%
2018/08/08	8	195.94	0	0.00	196.50	8	131	6.10%
2018/08/02	0	0.00	23	199.37	199.00	-23	129	-17.75%
2018/07/20	65	210.28	0	0.00	207.00	65	108	60.15%
2018/07/19	30	210.83	0	0.00	210.00	30	108	27.60%
2018/07/18	44	212.32	0	0.00	213.50	44	111	39.40%
2018/07/17	37	213.96	0	0.00	213.50	37	111	33.12%
2018/07/16	45	211.69	0	0.00	210.50	45	112	40.01%
2018/07/13	25	208.04	0	0.00	208.50	25	113	21.97%
2018/07/04	0	0.00	6	211.33	212.00	-6	129	-4.64%
2018/06/13	0	0.00	9	221.83	222.50	-9	133	-6.76%
2018/06/01	0	0.00	8	234.19	240.00	-8	135	-5.92%
2018/05/31	7	227.14	0	0.00	227.00	7	132	5.29%
2018/05/22	0	0.00	7	234.50	233.00	-7	138	-5.05%
2018/05/21	0	0.00	7	234.50	234.00	-7	143	-4.88%
2018/05/14	3	248.33	0	0.00	248.00	3	167	1.79%
2018/05/10	0	0.00	10	248.50	260.50	-10	181	-5.52%
2018/05/09	2	246.25	0	0.00	246.50	2	180	1.11%
2018/05/04	0	0.00	17	247.53	247.50	-17	203	-8.37%
2018/05/03	0	0.00	3	250.50	249.50	-3	203	-1.47%
2018/04/30	0	0.00	4	247.50	246.50	-4	203	-1.96%
2018/04/24	13	259.19	0	0.00	261.50	13	207	6.28%
2018/04/18	5	265.50	0	0.00	262.50	5	201	2.48%
2018/02/23	7	293.00	0	0.00	295.00	7	171	4.07%
2018/02/21	47	293.18	0	0.00	289.50	47	167	28.02%
2018/01/26	3	233.50	0	0.00	232.50	3	101	2.95%
2018/01/24	1	235.50	0	0.00	235.00	1	104	0.95%
2018/01/22	5	228.90	0	0.00	230.00	5	105	4.72%
2018/01/19	7	228.93	0	0.00	225.00	7	105	6.66%
2018/01/11	0	0.00	6	221.33	220.50	-6	95	-6.31%
2018/01/08	0	0.00	1	224.00	224.00	-1	92	-1.08%