嘉澤 (3533)-兆豐券商分點個股進出

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－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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	14	1736.79	1	1740.00	1715.00	13	1,125	1.15%
2024/11/19	3	1678.33	0.2	1695.00	1705.00	2.8	1,120	0.25%
2024/11/18	17	1646.77	0	0.00	1660.00	17	1,117	1.52%
2024/11/15	32	1650.47	0	0.00	1645.00	32	1,110	2.88%
2024/11/14	13	1709.23	0	0.00	1695.00	13	1,106	1.17%
2024/11/13	6	1745.00	0	0.00	1740.00	6	1,111	0.54%
2024/11/12	18	1782.78	1	1740.00	1775.00	17	1,117	1.52%
2024/11/11	1	1770.00	0	0.00	1770.00	1	1,111	0.09%
2024/11/08	2	1787.50	1	1790.00	1780.00	1	1,130	0.09%
2024/11/07	1	1730.00	0	0.00	1760.00	1	1,136	0.09%
2024/11/06	39	1752.95	0	0.00	1730.00	39	1,132	3.44%
2024/11/05	1	1665.00	0	0.00	1670.00	1	1,122	0.09%
2024/11/04	0.6	1690.00	2	1647.50	1680.00	-1.4	1,138	-0.12%
2024/11/01	1	1670.00	0	0.00	1670.00	1	1,128	0.09%
2024/10/30	0	0.00	20.3	1687.13	1675.00	-20.3	1,123	-1.81%
2024/10/29	17	1664.71	50	1654.20	1670.00	-33	1,125	-2.93%
2024/10/28	0.2	1760.00	2	1760.00	1755.00	-1.8	1,110	-0.16%
2024/10/25	14.1	1724.15	10	1737.50	1760.00	4.1	1,107	0.37%
2024/10/24	1.1	1671.76	0	0.00	1650.00	1.1	1,096	0.10%
2024/10/23	7	1650.00	10	1621.50	1660.00	-3	1,103	-0.27%
2024/10/22	3	1703.33	22	1679.32	1675.00	-19	1,100	-1.73%
2024/10/21	10	1724.00	11	1738.18	1710.00	-1	1,093	-0.09%
2024/10/18	0	0.00	0	1640.00	1650.00	0	1,086	0.00%
2024/10/17	0	0.00	14	1639.29	1640.00	-14	1,092	-1.28%
2024/10/16	24	1657.29	25	1651.40	1665.00	-1	1,091	-0.09%
2024/10/15	11	1681.82	0	1715.00	1660.00	11	1,083	1.01%
2024/10/14	7	1678.57	1	1680.00	1670.00	6	1,066	0.56%
2024/10/11	1	1625.00	5	1643.00	1635.00	-4	1,063	-0.38%
2024/10/09	39	1618.59	19.1	1572.10	1645.00	19.9	1,063	1.87%
2024/10/08	12.1	1569.88	0	1595.00	1530.00	12	1,023	1.18%
2024/10/07	0	0.00	1.1	1500.71	1550.00	-1.1	984	-0.11%
2024/10/04	7	1400.00	0	0.00	1410.00	7	964	0.73%
2024/10/01	2	1425.00	0	0.00	1435.00	2	963	0.21%
2024/09/30	0.1	1420.00	10	1442.50	1385.00	-10	965	-1.03%
2024/09/27	6	1509.17	0	0.00	1495.00	6	952	0.63%
2024/09/26	6	1529.17	0	0.00	1515.00	6	961	0.62%
2024/09/25	24	1510.63	0	0.00	1485.00	24	958	2.50%
2024/09/24	8	1381.88	0	0.00	1410.00	8	941	0.85%
2024/09/23	16	1377.81	0	0.00	1390.00	16	942	1.70%
2024/09/20	0	0.00	3	1403.33	1385.00	-3	941	-0.32%
2024/09/19	1	1375.00	1	1395.00	1395.00	0	940	0.00%
2024/09/18	0	0.00	14	1331.79	1335.00	-14	956	-1.46%
2024/09/16	0	0.00	2	1357.50	1355.00	-2	955	-0.21%
2024/09/12	32	1427.66	0.1	1430.00	1425.00	32	941	3.39%
2024/09/10	0	0.00	4	1370.00	1355.00	-4	933	-0.43%
2024/09/06	2	1410.00	0	0.00	1365.00	2	944	0.21%
2024/09/05	4.2	1310.54	1	1290.00	1290.00	3.2	925	0.34%
2024/09/04	0.1	1407.50	10	1411.50	1360.00	-9.9	909	-1.09%
2024/09/03	20	1516.00	0	0.00	1510.00	20	905	2.21%
2024/09/02	0	0.00	1	1530.00	1490.00	-1	913	-0.11%
2024/08/30	3	1536.67	0.1	1527.50	1530.00	2.9	924	0.31%
2024/08/28	24.1	1478.97	3	1478.33	1475.00	21.1	929	2.27%
2024/08/27	22.1	1516.15	30	1522.50	1510.00	-8	931	-0.85%
2024/08/26	25	1550.40	7	1540.00	1520.00	18	941	1.91%
2024/08/23	1	1510.00	0	0.00	1515.00	1	947	0.11%
2024/08/22	1	1525.00	13	1509.23	1495.00	-12	953	-1.26%
2024/08/21	0	0.00	3	1538.33	1510.00	-3	967	-0.31%
2024/08/16	15	1595.33	11	1573.64	1535.00	4	1,001	0.40%
2024/08/15	56	1527.14	1.1	1539.32	1515.00	54.9	1,005	5.46%
2024/08/14	43	1468.95	1	1465.00	1460.00	42	995	4.22%
2024/08/13	2	1525.00	2.1	1505.37	1505.00	-0.1	980	-0.01%
2024/08/12	6	1520.00	0	0.00	1490.00	6	992	0.60%
2024/08/09	7	1470.00	1	1435.00	1470.00	6	985	0.61%
2024/08/08	11	1421.36	2	1410.00	1390.00	9	988	0.91%
2024/08/07	24	1454.17	0	0.00	1430.00	24	1,002	2.39%
2024/08/06	84	1347.92	1	1330.00	1350.00	83	997	8.32%
2024/08/05	1.5	1276.67	0	0.00	1275.00	1.5	986	0.15%
2024/08/02	34.1	1449.05	5	1457.00	1415.00	29.1	988	2.94%
2024/08/01	85.4	1483.99	1	1425.00	1485.00	84.4	980	8.60%
2024/07/31	5	1383.00	1	1390.00	1390.00	4	980	0.41%
2024/07/30	5	1391.00	0	0.00	1400.00	5	979	0.51%
2024/07/29	2.1	1381.71	5	1406.00	1350.00	-3	969	-0.30%
2024/07/26	31.1	1428.68	1	1415.00	1420.00	30.1	954	3.15%
2024/07/23	6	1466.67	0	0.00	1480.00	6	941	0.64%
2024/07/22	0	0.00	161	1406.77	1390.00	-161	947	-16.99%	大賣/鉅額交易
2024/07/19	1	1455.00	10	1436.50	1425.00	-9	958	-0.94%
2024/07/18	0	0.00	10.1	1499.83	1460.00	-10.1	966	-1.04%
2024/07/17	15	1581.00	6	1571.67	1575.00	9	968	0.93%
2024/07/15	1	1650.00	2	1645.00	1650.00	-1	1,008	-0.10%
2024/07/12	14	1677.86	5	1652.00	1660.00	9	1,027	0.88%
2024/07/11	1	1675.00	6	1633.33	1620.00	-5	1,047	-0.48%
2024/07/10	2	1645.00	3	1633.33	1635.00	-1	1,077	-0.09%
2024/07/09	19	1594.21	0	0.00	1610.00	19	1,085	1.75%
2024/07/08	1	1590.00	0.3	1550.00	1560.00	0.7	1,087	0.07%
2024/07/04	0	0.00	3	1555.00	1565.00	-3	1,125	-0.27%
2024/07/03	0	0.00	1	1560.00	1550.00	-1	1,138	-0.09%
2024/07/02	0	0.00	12	1543.75	1550.00	-12	1,153	-1.04%
2024/07/01	0	0.00	10	1585.00	1565.00	-10	1,152	-0.87%
2024/06/28	6	1629.17	1	1655.00	1630.00	5	1,156	0.43%
2024/06/26	0	0.00	1	1630.00	1630.00	-1	1,145	-0.09%
2024/06/25	0	0.00	32	1580.94	1590.00	-32	1,153	-2.77%
2024/06/24	1	1635.00	20	1620.50	1610.00	-19	1,153	-1.65%
2024/06/19	2	1745.00	2	1742.50	1735.00	0	1,187	0.00%
2024/06/18	0	0.00	12	1743.75	1725.00	-12	1,213	-0.99%
2024/06/17	0	0.00	1	1715.00	1730.00	-1	1,227	-0.08%
2024/06/14	5	1674.00	1	1665.00	1750.00	4	1,280	0.31%
2024/06/13	0	0.00	1	1615.00	1600.00	-1	1,295	-0.08%
2024/06/12	2.1	1600.00	0	0.00	1595.00	2.1	1,309	0.16%
2024/06/07	4	1590.00	0	0.00	1580.00	4	1,368	0.29%
2024/06/06	0	0.00	1	1605.00	1580.00	-1	1,389	-0.07%
2024/06/05	3	1593.33	1	1620.00	1595.00	2	1,412	0.14%
2024/06/04	2	1645.00	20	1624.75	1625.00	-18	1,440	-1.25%
2024/06/03	0	0.00	7	1610.71	1595.00	-7	1,471	-0.48%
2024/05/30	1	1625.00	1	1625.36	1625.00	0	1,537	0.00%
2024/05/28	36	1662.08	11	1640.46	1660.00	25	1,611	1.55%
2024/05/27	0	0.00	5	1671.03	1645.00	-5	1,627	-0.31%
2024/05/24	1	1725.00	1	1700.00	1720.00	0	1,623	0.00%
2024/05/23	8	1691.88	0	0.00	1675.00	8	1,623	0.49%
2024/05/22	8	1698.08	3	1690.00	1670.00	5	1,625	0.31%
2024/05/21	6	1629.17	0	0.00	1635.00	6	1,622	0.37%
2024/05/20	0	0.00	0.3	1570.00	1570.00	-0.3	1,614	-0.02%
2024/05/17	14	1586.79	1	1580.00	1590.00	13	1,629	0.80%
2024/05/16	15	1578.00	1	1545.00	1595.00	14	1,635	0.86%
2024/05/15	0	0.00	2.3	1508.60	1515.00	-2.3	1,630	-0.14%
2024/05/14	6	1524.17	0	0.00	1535.00	6	1,630	0.37%
2024/05/13	0	0.00	1	1480.00	1500.00	-1	1,619	-0.06%
2024/05/10	5	1505.00	2	1465.00	1500.00	3	1,620	0.19%
2024/05/09	4	1490.00	2	1472.50	1475.00	2	1,621	0.12%
2024/05/08	2	1477.50	3.4	1465.55	1470.00	-1.4	1,630	-0.08%
2024/05/07	5	1468.00	0	0.00	1480.00	5	1,635	0.31%
2024/05/06	13.8	1482.74	0	0.00	1475.00	13.8	1,638	0.84%
2024/05/03	0	0.00	1	1420.00	1425.00	-1	1,654	-0.06%
2024/05/02	0	0.00	1	1425.00	1410.00	-1	1,668	-0.06%
2024/04/30	2	1445.00	1	1455.00	1440.00	1	1,680	0.06%
2024/04/26	21	1458.81	1	1440.00	1455.00	20	1,694	1.18%
2024/04/25	2	1430.00	1	1430.00	1410.00	1	1,690	0.06%
2024/04/24	9	1404.44	8	1343.13	1410.00	1	1,679	0.06%
2024/04/23	4	1276.25	0	0.00	1285.00	4	1,667	0.24%
2024/04/22	3	1290.00	0	0.00	1295.00	3	1,658	0.18%
2024/04/19	2	1372.50	2	1370.00	1365.00	0	1,631	0.00%
2024/04/18	63	1480.00	3	1395.00	1480.00	60	1,627	3.69%
2024/04/17	1	1370.00	2	1377.50	1385.00	-1	1,612	-0.06%
2024/04/16	5	1396.00	162	1405.49	1400.00	-157	1,583	-9.91%	大賣/鉅額交易
2024/04/15	25	1490.00	10	1473.00	1475.00	15	1,557	0.96%
2024/04/12	0	0.00	3	1496.67	1500.00	-3	1,549	-0.19%
2024/04/11	1	1485.00	65	1494.46	1500.00	-64	1,543	-4.15%
2024/04/10	0	0.00	67	1517.85	1550.00	-67	1,526	-4.39%
2024/04/09	1	1640.00	1	1619.16	1630.00	0	1,517	0.00%
2024/04/03	0	0.00	2.1	1493.39	1520.00	-2.1	1,510	-0.14%
2024/04/02	1	1445.00	49	1410.82	1465.00	-48	1,508	-3.18%
2024/04/01	0	0.00	0.1	1415.00	1415.00	-0.1	1,511	-0.01%
2024/03/28	0	0.00	0.1	1385.00	1385.00	-0.1	1,515	-0.01%
2024/03/26	1	1370.00	1	1365.00	1370.00	0	1,516	0.00%
2024/03/25	2	1399.99	1	1390.00	1390.00	1	1,516	0.07%
2024/03/22	0	1410.00	3	1390.00	1405.00	-3	1,522	-0.19%
2024/03/21	55	1361.73	3	1321.67	1360.00	52	1,550	3.35%
2024/03/20	0	0.00	4	1290.00	1280.00	-4	1,554	-0.26%
2024/03/19	1	1325.00	3	1341.67	1310.00	-2	1,558	-0.13%
2024/03/18	10	1307.00	15.1	1325.70	1315.00	-5.1	1,507	-0.34%
2024/03/15	8	1251.88	2	1235.00	1245.00	6	1,477	0.41%
2024/03/14	23	1243.26	0	0.00	1235.00	23	1,483	1.55%
2024/03/13	1	1265.00	58	1255.78	1250.00	-57	1,482	-3.85%
2024/03/12	0	0.00	5	1210.00	1225.00	-5	1,454	-0.34%
2024/03/11	5	1169.00	6	1133.33	1190.00	-1	1,427	-0.07%
2024/03/08	3	1225.00	1	1205.00	1185.00	2	1,406	0.14%
2024/03/07	55	1216.09	57	1215.26	1220.00	-2	1,372	-0.15%
2024/03/06	78	1224.10	79	1223.73	1210.00	-1	1,332	-0.08%
2024/03/05	12	1116.25	2.3	1119.31	1115.00	9.7	1,281	0.76%
2024/03/04	57	1128.07	12	1134.58	1115.00	45	1,266	3.55%
2024/03/01	3.7	1087.07	17	1100.00	1125.00	-13.3	1,224	-1.08%
2024/02/29	8.3	1005.54	4	1010.00	1025.00	4.3	1,189	0.36%
2024/02/27	4.3	1006.22	9.7	1005.76	1005.00	-5.4	1,166	-0.46%
2024/02/26	3	1008.33	8.2	1018.78	1010.00	-5.2	1,158	-0.45%
2024/02/23	0.4	1056.25	8	1047.50	1050.00	-7.6	1,149	-0.66%
2024/02/22	2	1080.00	8	1047.50	1045.00	-6	1,143	-0.52%
2024/02/21	1	1025.00	2	1035.00	1025.00	-1	1,124	-0.09%
2024/02/20	29	1023.45	4	1006.50	1025.00	25	1,122	2.23%
2024/02/19	12	1004.92	0	0.00	980.00	12	1,109	1.08%
2024/02/16	34	1013.79	42	1008.69	1010.00	-8	1,106	-0.72%
2024/02/15	4	1012.50	0	0.00	1005.00	4	1,098	0.36%
2024/02/05	8	989.63	11.3	988.85	989.00	-3.3	1,136	-0.29%
2024/02/02	1.2	1005.90	13	1011.92	1010.00	-11.8	1,134	-1.04%
2024/02/01	9	989.44	1	982.00	986.00	8	1,120	0.71%
2024/01/31	3	994.67	16	988.00	988.00	-13	1,117	-1.16%
2024/01/30	4	974.00	0	0.00	974.00	4	1,110	0.36%
2024/01/29	3	968.33	6	966.17	973.00	-3	1,111	-0.27%
2024/01/26	3	979.00	11	964.73	976.00	-8	1,118	-0.72%
2024/01/25	2	992.00	9.1	998.73	987.00	-7.1	1,104	-0.64%
2024/01/24	15	989.80	52	984.10	978.00	-37	1,106	-3.35%
2024/01/23	4	995.50	20	1000.25	1005.00	-16	1,090	-1.47%
2024/01/22	3	975.67	1	987.00	976.00	2	1,080	0.19%
2024/01/19	29	976.59	36	977.61	976.00	-7	1,074	-0.65%
2024/01/18	3	963.67	0	0.00	958.00	3	1,069	0.28%
2024/01/17	8	970.50	107	961.15	967.00	-99	1,063	-9.31%	大賣/
2024/01/16	8	981.25	3	995.00	990.00	5	1,042	0.48%
2024/01/15	0	0.00	1	965.00	965.00	-1	1,039	-0.10%
2024/01/12	1	981.00	0	0.00	970.00	1	1,049	0.10%
2024/01/11	2	971.00	0	0.00	973.00	2	1,028	0.19%
2024/01/10	0	0.00	14	976.21	973.00	-14	1,028	-1.36%
2024/01/09	2	994.00	0	0.00	974.00	2	1,035	0.19%
2024/01/04	0	0.00	2	988.00	988.00	-2	1,023	-0.20%
2024/01/03	1	1005.00	31	997.97	1000.00	-30	1,023	-2.93%
2024/01/02	54	1024.91	1	1015.00	1030.00	53	1,009	5.25%
2023/12/29	3	1065.00	3	1066.67	1070.00	0	995	0.00%
2023/12/28	2	1040.00	28	1044.46	1050.00	-26	982	-2.65%
2023/12/27	0	0.00	1	1065.00	1060.00	-1	974	-0.10%
2023/12/26	0	0.00	55	1024.09	1030.00	-55	969	-5.68%
2023/12/25	0	0.00	1	1040.00	1025.00	-1	970	-0.10%
2023/12/22	4	1053.75	2	1045.00	1050.00	2	967	0.21%
2023/12/21	2	1037.50	2	1030.00	1035.00	0	959	0.00%
2023/12/20	1	1020.00	0	0.00	1010.00	1	943	0.11%
2023/12/19	5	1008.80	13	1013.46	1010.00	-8	935	-0.86%
2023/12/18	2	1055.00	34	1047.06	1070.00	-32	939	-3.40%
2023/12/15	1	1090.01	1	1110.00	1110.00	0	896	0.00%
2023/12/14	7	1005.71	1	1015.00	1010.00	6	873	0.69%
2023/12/11	6	990.00	4	988.25	990.00	2	890	0.22%
2023/12/08	10	968.00	16	971.75	963.00	-6	879	-0.68%
2023/12/07	11	939.36	30	928.37	940.00	-19	862	-2.20%
2023/12/06	6	904.67	14	899.07	899.00	-8	851	-0.94%
2023/12/05	26	893.50	4	894.75	890.00	22	855	2.57%
2023/12/04	18	916.94	2	919.50	910.00	16	849	1.88%
2023/12/01	10	923.50	2	926.50	927.00	8	849	0.94%
2023/11/30	4	923.25	6	923.67	926.00	-2	855	-0.23%
2023/11/29	6	921.50	5	922.40	918.00	1	860	0.12%
2023/11/28	49	920.18	4	916.00	922.00	45	870	5.17%
2023/11/27	1	900.00	1	890.00	904.00	0	875	0.00%
2023/11/22	12	909.17	1	908.00	904.00	11	967	1.14%
2023/11/21	2	909.50	32.3	907.63	912.00	-30.3	973	-3.11%
2023/11/20	7.6	905.43	0	0.00	908.00	7.6	981	0.77%
2023/11/17	9	917.11	2.1	920.49	924.00	6.9	991	0.70%
2023/11/16	1	914.00	0	0.00	914.00	1	1,000	0.10%
2023/11/15	0	0.00	16	918.81	916.00	-16	1,018	-1.57%
2023/11/14	5	927.20	15	927.00	919.00	-10	1,040	-0.96%
2023/11/13	19	914.21	10	918.50	924.00	9	1,073	0.84%
2023/11/10	48	864.92	0	0.00	871.00	48	1,032	4.65%
2023/11/09	1	859.00	0	0.00	865.00	1	1,055	0.09%
2023/11/08	0	0.00	2	874.50	871.00	-2	1,052	-0.19%
2023/11/07	12	879.08	1	875.00	877.00	11	1,051	1.05%
2023/11/06	12	862.00	16	861.94	860.00	-4	1,053	-0.38%
2023/11/03	4	856.50	0	0.00	854.00	4	1,071	0.37%
2023/11/02	13	867.77	5	878.80	868.00	8	1,072	0.75%
2023/11/01	0	0.00	4	857.00	861.00	-4	1,083	-0.37%
2023/10/31	50	824.26	2	832.00	823.00	48	1,083	4.43%
2023/10/30	2	831.00	3	833.67	831.00	-1	1,106	-0.09%
2023/10/27	1	822.00	1	828.00	819.00	0	1,113	0.00%
2023/10/26	1.1	807.20	0	0.00	801.00	1.1	1,118	0.10%
2023/10/25	1	842.00	2	842.50	842.00	-1	1,125	-0.09%
2023/10/24	1	826.00	1	829.00	835.00	0	1,133	0.00%
2023/10/23	1	815.00	0	0.00	813.00	1	1,151	0.09%
2023/10/20	2	810.50	1	810.00	832.00	1	1,153	0.09%
2023/10/19	0	0.00	1	824.00	829.00	-1	1,153	-0.09%
2023/10/18	7	832.71	8	829.38	824.00	-1	1,176	-0.08%
2023/10/17	30	854.80	2	852.50	848.00	28	1,205	2.32%
2023/10/16	3	838.67	1	841.00	837.00	2	1,205	0.17%
2023/10/13	1	863.00	0	0.00	855.00	1	1,221	0.08%
2023/10/12	1	853.00	2	851.00	848.00	-1	1,235	-0.08%
2023/10/11	0	0.00	1	832.00	826.00	-1	1,251	-0.08%
2023/10/06	0	0.00	14	830.14	828.00	-14	1,266	-1.11%
2023/10/05	2	837.50	1	841.00	838.00	1	1,283	0.08%
2023/10/04	3	823.00	0	0.00	826.00	3	1,289	0.23%
2023/10/03	4	828.00	97.3	824.96	825.00	-93.3	1,294	-7.21%
2023/10/02	3	855.00	20	846.40	840.00	-17	1,297	-1.31%
2023/09/28	1	837.00	0	0.00	823.00	1	1,291	0.08%
2023/09/27	0	0.00	70	822.84	823.00	-70	1,291	-5.42%
2023/09/26	0	0.00	1	827.00	827.00	-1	1,299	-0.08%
2023/09/25	31	831.55	51.8	829.37	835.00	-20.8	1,305	-1.59%
2023/09/22	1	817.00	0	0.00	825.00	1	1,306	0.08%
2023/09/21	4	816.00	41	816.98	812.00	-37	1,314	-2.81%
2023/09/20	1	860.00	28	861.29	853.00	-27	1,307	-2.06%
2023/09/19	1	879.00	158	877.08	874.00	-157	1,305	-12.03%	大賣/鉅額交易
2023/09/18	1	891.00	2	898.50	891.00	-1	1,305	-0.08%
2023/09/15	59	900.29	1.1	887.22	901.00	57.9	1,312	4.41%
2023/09/14	37	914.95	34	907.18	909.00	3	1,297	0.23%
2023/09/13	31	889.61	1	889.00	891.00	30	1,282	2.34%
2023/09/12	4	872.00	6	861.67	878.00	-2	1,313	-0.15%
2023/09/08	1	867.00	5	856.40	867.00	-4	1,327	-0.30%
2023/09/07	0	0.00	2	878.00	877.00	-2	1,333	-0.15%
2023/09/05	19	877.32	3	881.67	877.00	16	1,362	1.17%
2023/09/04	6	878.17	0	0.00	879.00	6	1,392	0.43%
2023/09/01	13	867.46	5	867.40	867.00	8	1,416	0.56%
2023/08/31	7	863.86	4	869.00	865.00	3	1,415	0.21%
2023/08/30	22	881.64	14	883.93	881.00	8	1,410	0.57%
2023/08/29	78	873.00	24	866.25	871.00	54	1,397	3.86%
2023/08/28	21	832.10	14	829.71	834.00	7	1,377	0.51%
2023/08/25	47	811.11	4	810.75	808.00	43	1,409	3.05%
2023/08/24	38	830.47	8	827.75	825.00	30	1,434	2.09%
2023/08/23	45	826.42	6	818.50	829.00	39	1,430	2.73%
2023/08/22	12	817.50	1	802.00	817.00	11	1,439	0.76%
2023/08/21	9	799.56	1	802.99	802.00	8	1,445	0.55%
2023/08/17	45	793.51	2	782.50	778.00	43	1,396	3.08%
2023/08/16	0	0.00	3.3	734.30	733.00	-3.3	1,351	-0.24%
2023/08/15	27	760.89	0	0.00	752.00	27	1,343	2.01%
2023/08/14	5	723.80	0	0.00	727.00	5	1,322	0.38%
2023/08/10	1	720.00	1	727.00	727.00	0	1,315	0.00%
2023/08/09	18	750.39	18.2	743.67	759.00	-0.2	1,302	-0.02%
2023/08/08	18.2	717.91	0	0.00	719.00	18.2	1,283	1.42%
2023/08/07	0	699.00	0	0.00	704.00	0	1,274	0.00%
2023/08/02	2	745.50	0	0.00	736.00	2	1,230	0.16%
2023/08/01	0	735.50	0	0.00	730.00	0	1,212	0.00%
2023/07/31	0	751.80	7	747.57	746.00	-7	1,213	-0.58%
2023/07/28	0	756.00	0	0.00	751.00	0	1,204	0.00%
2023/07/27	2	763.50	8.1	761.51	760.00	-6.1	1,191	-0.51%
2023/07/26	11.1	762.25	6	777.00	753.00	5.1	1,188	0.42%
2023/07/25	5	775.20	40	771.65	771.00	-35	1,177	-2.97%
2023/07/24	1.1	768.84	0	0.00	769.00	1.1	1,173	0.09%
2023/07/21	0	779.60	5	776.20	771.00	-5	1,158	-0.43%
2023/07/20	1	800.94	4.1	812.41	785.00	-3.1	1,141	-0.27%
2023/07/19	0	786.88	26	787.50	786.00	-26	1,107	-2.35%
2023/07/18	1.1	785.11	20	774.40	782.00	-18.9	1,100	-1.71%
2023/07/17	0	0.00	75	767.24	767.00	-75	1,085	-6.91%
2023/07/14	0	0.00	2.2	815.33	794.00	-2.2	1,060	-0.21%
2023/07/13	2	841.00	34	828.49	829.00	-32	1,032	-3.10%
2023/07/12	6	808.17	33	820.91	810.00	-27	1,010	-2.67%
2023/07/11	0	0.00	27	814.30	824.00	-27	992	-2.72%
2023/07/10	4	821.25	52.8	822.60	819.00	-48.8	986	-4.95%
2023/07/07	0	0.00	105	830.76	829.00	-105	990	-10.60%	大賣/鉅額交易
2023/07/06	0	0.00	70	845.63	844.00	-70	986	-7.09%
2023/07/05	0	0.00	37.1	850.77	849.00	-37.1	983	-3.77%
2023/07/04	0	0.00	33	851.48	848.00	-33	978	-3.37%
2023/07/03	0	0.00	27	861.63	858.00	-27	971	-2.78%
2023/06/30	0.1	859.00	20	850.00	860.00	-19.9	968	-2.06%
2023/06/29	0	0.00	45	845.89	852.00	-45	980	-4.59%
2023/06/28	1	850.00	23.1	857.79	849.00	-22.1	974	-2.27%
2023/06/27	0	0.00	11	897.00	877.00	-11	975	-1.13%
2023/06/26	2	892.00	0	0.00	891.00	2	978	0.20%
2023/06/21	0	0.00	1	901.00	890.00	-1	986	-0.10%
2023/06/20	30	893.47	2.2	892.86	890.00	27.8	1,003	2.77%
2023/06/19	2.1	886.44	35	877.75	885.00	-33	1,039	-3.17%
2023/06/16	22	891.73	93.3	884.37	887.00	-71.3	1,070	-6.66%
2023/06/15	50	858.18	2.2	873.03	855.00	47.8	1,063	4.49%
2023/06/14	31	870.06	9.2	867.92	872.00	21.8	1,050	2.07%
2023/06/13	67	874.42	5	871.40	873.00	62	1,042	5.95%
2023/06/12	65	874.50	1	858.00	864.00	64	1,036	6.18%
2023/06/09	2	846.50	8	834.13	840.00	-6	1,014	-0.59%
2023/06/08	2	870.00	19	836.16	831.00	-17	1,008	-1.69%
2023/06/07	24	892.00	1	896.00	884.00	23	973	2.36%
2023/06/06	3	874.00	26	863.23	862.00	-23	942	-2.44%
2023/06/05	2	897.00	15	882.07	878.00	-13	931	-1.40%
2023/06/02	8	891.00	31	895.45	883.00	-23	921	-2.50%
2023/06/01	22	870.73	33	876.06	875.00	-11	911	-1.21%
2023/05/31	16	871.00	8	888.13	871.00	8	895	0.89%
2023/05/30	5	955.40	0	0.00	967.00	5	851	0.59%
2023/05/26	6	961.83	3	946.67	916.00	3	830	0.36%
2023/05/25	23	939.57	14.2	934.18	930.00	8.9	821	1.08%
2023/05/23	2	919.00	5	913.00	906.00	-3	797	-0.38%
2023/05/22	2	923.00	0	0.00	921.00	2	796	0.25%
2023/05/19	1	928.00	0	0.00	929.00	1	803	0.12%
2023/05/18	2	930.50	0	0.00	923.00	2	809	0.25%
2023/05/16	30	893.47	0	0.00	892.00	30	803	3.73%
2023/05/12	0	0.00	1	881.00	898.00	-1	807	-0.12%
2023/05/09	1	927.00	0.1	922.00	925.00	0.9	815	0.11%
2023/05/08	0	0.00	1	930.91	927.00	-1	817	-0.13%
2023/05/05	10	942.80	0	0.00	935.00	10	816	1.22%
2023/05/04	0	0.00	4.3	921.01	916.00	-4.3	827	-0.52%
2023/05/03	16	930.63	0	0.00	925.00	16	842	1.90%
2023/05/02	1	928.00	0	0.00	925.00	1	858	0.12%
2023/04/28	0	0.00	1	893.00	878.00	-1	870	-0.11%
2023/04/27	2	890.50	1	896.00	888.00	1	870	0.11%
2023/04/26	0	0.00	0.2	862.00	865.00	-0.2	870	-0.02%
2023/04/25	0.2	875.00	0	866.00	865.00	0.2	872	0.02%
2023/04/24	5	896.00	1	898.00	902.00	4	897	0.45%
2023/04/21	0	897.00	7	894.00	896.00	-7	902	-0.77%
2023/04/20	0	0.00	2	912.00	908.00	-2	906	-0.22%
2023/04/19	5	934.80	0	0.00	929.00	5	920	0.54%
2023/04/18	10	932.40	0	0.00	928.00	10	923	1.08%
2023/04/17	0	0.00	10	934.80	937.00	-10	940	-1.06%
2023/04/12	10	947.30	2	928.50	948.00	8	946	0.85%
2023/04/11	1	930.00	1	943.00	928.00	0	941	0.00%
2023/04/10	0	0.00	1	922.00	930.00	-1	937	-0.11%
2023/03/30	3	951.67	2	940.00	927.00	1	931	0.11%
2023/03/29	1	923.00	1.1	922.14	921.00	-0.1	920	-0.01%
2023/03/28	0	0.00	3	924.67	918.00	-3	918	-0.33%
2023/03/27	2	911.00	0	0.00	916.00	2	896	0.22%
2023/03/24	4	890.75	0	0.00	896.00	4	886	0.45%
2023/03/23	3	899.00	51	891.80	887.00	-48	871	-5.51%
2023/03/22	5	917.60	31	888.10	887.00	-26	849	-3.06%
2023/03/21	2.1	930.63	9	920.78	918.00	-7	804	-0.86%
2023/03/20	0	0.00	1	888.00	888.00	-1	756	-0.13%
2023/03/17	2	812.00	101	808.67	808.00	-99	720	-13.74%	大賣/
2023/03/16	0	0.00	1	782.00	782.00	-1	717	-0.14%
2023/03/15	0	0.00	101	800.38	791.00	-101	715	-14.12%	大賣/鉅額交易
2023/03/14	4	788.50	2	785.00	780.00	2	708	0.28%
2023/03/13	3	787.67	74	786.91	787.00	-71	708	-10.01%
2023/03/10	4	804.75	3	803.00	803.00	1	699	0.14%
2023/03/09	2	820.50	4	824.50	817.00	-2	703	-0.28%
2023/03/08	1	831.00	1	822.00	821.00	0	702	0.00%
2023/03/07	3	822.00	116	824.68	825.00	-113	703	-16.07%	大賣/鉅額交易
2023/03/06	10	825.60	1	835.00	833.00	9	704	1.28%
2023/03/03	1	821.00	3	851.00	817.00	-2	702	-0.28%
2023/03/02	24	837.63	4	833.75	836.00	20	695	2.88%
2023/03/01	21	863.71	2	863.00	857.00	19	691	2.75%
2023/02/24	6	865.17	9	862.44	861.00	-3	696	-0.43%
2023/02/23	5	839.20	7	826.71	839.00	-2	687	-0.29%
2023/02/22	3	812.00	1	818.00	818.00	2	687	0.29%
2023/02/21	4	834.00	5	831.80	828.00	-1	695	-0.14%
2023/02/20	7	830.00	3	823.67	831.00	4	704	0.57%
2023/02/17	2	819.00	8	819.38	824.00	-6	710	-0.84%
2023/02/16	6	828.67	5	842.40	830.00	1	715	0.14%
2023/02/15	1	839.00	1	835.00	834.00	0	718	0.00%
2023/02/14	1	840.00	1	832.00	832.00	0	719	0.00%
2023/02/13	4	854.50	1	844.00	844.00	3	720	0.42%
2023/02/10	4	858.25	2	860.00	858.00	2	726	0.28%
2023/02/09	2	847.00	1	836.00	859.00	1	725	0.14%
2023/02/07	5	835.80	5	837.00	838.00	0	715	0.00%
2023/02/06	2	815.50	3	829.67	837.00	-1	720	-0.14%
2023/02/03	55	826.69	26	821.38	822.00	29	719	4.03%
2023/02/02	91	821.42	8	818.38	829.00	83	718	11.55%
2023/02/01	20	782.15	16	784.00	789.00	4	712	0.56%
2023/01/31	6	759.33	0	0.00	758.00	6	723	0.83%
2023/01/30	13	784.77	0	0.00	770.00	13	725	1.79%
2023/01/17	3	767.00	3	776.33	774.00	0	717	0.00%
2023/01/16	2	771.00	8	773.13	771.00	-6	720	-0.83%
2023/01/13	0	0.00	11	788.64	783.00	-11	719	-1.53%
2023/01/12	32	787.75	9	785.33	788.00	23	729	3.15%
2023/01/11	0	0.00	1	822.00	821.00	-1	709	-0.14%
2023/01/10	0	0.00	1	828.00	832.00	-1	719	-0.14%
2023/01/09	4	824.00	1	821.00	833.00	3	731	0.41%
2023/01/04	1	804.00	0	0.00	803.00	1	739	0.14%
2023/01/03	0	0.00	8	823.50	824.00	-8	756	-1.06%
2022/12/30	0	0.00	1	824.00	826.00	-1	761	-0.13%
2022/12/29	3	813.33	40	804.65	810.00	-37	770	-4.80%
2022/12/28	15	801.20	1	799.00	802.00	14	771	1.81%
2022/12/27	60	828.67	0	0.00	823.00	60	787	7.62%
2022/12/23	10	824.00	0	0.00	829.00	10	801	1.25%
2022/12/22	1	829.00	0	0.00	826.00	1	810	0.12%
2022/12/20	10	832.90	0	0.00	823.00	10	818	1.22%
2022/12/19	0	0.00	1	856.00	855.00	-1	821	-0.12%
2022/12/16	1	893.00	0	0.00	889.00	1	823	0.12%
2022/12/14	13	909.00	2	886.50	913.00	11	829	1.33%
2022/12/13	2	887.00	1	892.00	883.00	1	836	0.12%
2022/12/12	2	884.50	4	886.75	886.00	-2	842	-0.24%
2022/12/09	3	886.00	1	891.00	884.00	2	851	0.23%
2022/12/05	11	887.27	0	0.00	883.00	11	908	1.21%
2022/12/02	0	0.00	20	881.20	886.00	-20	916	-2.18%
2022/12/01	8	884.88	1	884.00	887.00	7	918	0.76%
2022/11/29	0	0.00	1	878.00	873.00	-1	915	-0.11%
2022/11/28	0	0.00	71	871.13	879.00	-71	928	-7.64%
2022/11/25	0	0.00	3	879.33	886.00	-3	934	-0.32%
2022/11/24	8	884.00	7.3	882.45	895.00	0.8	929	0.08%
2022/11/23	1	878.00	3	874.33	873.00	-2	928	-0.22%
2022/11/22	1	872.00	1	872.00	866.00	0	931	0.00%
2022/11/21	1	856.00	3	861.33	870.00	-2	931	-0.21%
2022/11/18	32	847.03	4	842.25	848.00	28	936	2.99%
2022/11/17	4	822.50	6	815.33	829.00	-2	936	-0.21%
2022/11/16	10	801.10	1	793.00	805.00	9	925	0.97%
2022/11/15	100	780.49	2	780.00	780.00	98	921	10.63%
2022/11/14	71	800.42	10	794.60	787.00	61	931	6.55%
2022/11/11	0	0.00	2	808.00	798.00	-2	922	-0.22%
2022/11/10	0	0.00	5	796.00	799.00	-5	917	-0.54%
2022/11/09	1	816.00	1	810.00	811.00	0	930	0.00%
2022/11/08	1	820.00	33	805.33	796.00	-32	952	-3.36%
2022/11/07	0	0.00	2	797.00	796.00	-2	954	-0.21%
2022/11/04	1	792.00	2	787.50	796.00	-1	950	-0.11%
2022/11/03	1	796.00	2	798.50	796.00	-1	948	-0.11%
2022/11/02	3	798.33	0	0.00	798.00	3	948	0.32%
2022/11/01	2	782.00	0	0.00	782.00	2	941	0.21%
2022/10/28	1	771.00	3	764.33	769.00	-2	942	-0.21%
2022/10/27	0	0.00	1	754.00	752.00	-1	926	-0.11%
2022/10/26	3	690.33	6	687.83	694.00	-3	915	-0.33%
2022/10/20	1	704.00	0	0.00	722.00	1	889	0.11%
2022/10/17	0	0.00	46	696.87	716.00	-46	861	-5.34%
2022/10/14	3	740.00	0	0.00	725.00	3	848	0.35%
2022/10/13	7	729.29	0	0.00	721.00	7	847	0.83%
2022/10/12	1	733.00	39	725.56	736.00	-38	839	-4.53%
2022/10/11	3	767.33	7	771.29	752.00	-4	834	-0.48%
2022/10/06	40	815.75	2	808.50	814.00	38	865	4.39%
2022/10/05	39	791.95	1	791.00	786.00	38	876	4.33%
2022/10/04	12	776.75	1	771.00	793.00	11	896	1.23%
2022/10/03	6	757.83	0	0.00	741.00	6	888	0.67%
2022/09/30	24	759.08	1	764.00	764.00	23	909	2.53%
2022/09/29	5	746.80	0	0.00	739.00	5	940	0.53%
2022/09/28	1	741.00	70	740.99	735.00	-69	950	-7.26%
2022/09/26	0	0.00	85	747.00	748.00	-85	970	-8.76%
2022/09/22	1	785.00	61	783.39	794.00	-60	1,022	-5.87%
2022/09/16	0	0.00	3	805.00	799.00	-3	1,035	-0.29%
2022/09/15	4	808.00	101	809.10	805.00	-97	1,035	-9.37%	大賣/
2022/09/14	12	785.17	1	784.00	784.00	11	1,018	1.08%
2022/09/13	0	0.00	3	777.00	777.00	-3	1,013	-0.30%
2022/09/12	59	786.66	17	783.00	780.00	42	1,015	4.13%
2022/09/08	140	741.94	7	743.14	750.00	133	1,017	13.07%	大買/鉅額交易
2022/09/07	3	712.00	0	0.00	724.00	3	1,028	0.29%
2022/09/06	10	729.30	0	0.00	723.00	10	1,035	0.97%
2022/09/05	0	0.00	1	722.00	720.00	-1	1,035	-0.10%
2022/09/02	3	735.33	25	728.76	730.00	-22	1,032	-2.13%
2022/09/01	15	702.73	0	0.00	696.00	15	1,015	1.48%
2022/08/30	0	0.00	2	741.00	735.00	-2	1,010	-0.20%
2022/08/29	6	731.17	0	0.00	735.00	6	1,014	0.59%
2022/08/26	72	763.44	4	772.50	755.00	68	1,013	6.71%
2022/08/25	0	0.00	30	769.67	770.00	-30	1,009	-2.97%
2022/08/24	44	762.09	0	0.00	760.00	44	1,002	4.39%
2022/08/23	17	733.41	0	0.00	732.00	17	992	1.71%
2022/08/22	2	751.50	1	749.00	733.00	1	1,000	0.10%
2022/08/19	15	756.67	0	0.00	755.00	15	1,006	1.49%
2022/08/18	1	723.00	1	724.00	723.00	0	1,006	0.00%
2022/08/17	8	734.13	0	0.00	727.00	8	1,004	0.80%
2022/08/16	8	743.50	11	742.73	737.00	-3	1,000	-0.30%
2022/08/15	60	731.27	3	728.00	745.00	57	999	5.70%
2022/08/12	10	683.50	11	684.36	678.00	-1	991	-0.10%
2022/08/11	0	0.00	1	672.00	673.00	-1	986	-0.10%
2022/08/10	9	667.56	0	0.00	666.00	9	996	0.90%
2022/08/09	4	671.50	0	0.00	678.00	4	1,000	0.40%
2022/08/08	0	0.00	2	668.50	670.00	-2	1,014	-0.20%
2022/08/05	1	652.00	2	661.00	654.00	-1	1,049	-0.10%
2022/08/04	4	632.00	0	0.00	633.00	4	1,050	0.38%
2022/08/03	3	631.00	0	0.00	635.00	3	1,050	0.29%
2022/08/02	3	654.00	0	0.00	651.00	3	1,056	0.28%
2022/08/01	0	0.00	2	681.00	668.00	-2	1,046	-0.19%
2022/07/28	3	716.00	0	0.00	697.00	3	1,052	0.29%
2022/07/26	25	691.24	1	685.00	683.00	24	1,041	2.30%
2022/07/25	0	0.00	24	699.50	706.00	-24	1,041	-2.30%
2022/07/22	0	0.00	1	699.00	694.00	-1	1,040	-0.10%
2022/07/19	0	0.00	1	697.00	692.00	-1	1,026	-0.10%
2022/07/18	0	0.00	32	697.31	697.00	-32	1,022	-3.13%
2022/07/15	30	670.97	0	0.00	701.00	30	1,016	2.95%
2022/07/14	5	660.80	0	0.00	689.00	5	996	0.50%
2022/07/13	16	643.25	0	0.00	638.00	16	974	1.64%
2022/07/12	0	0.00	1	617.00	624.00	-1	957	-0.10%
2022/07/08	4	620.25	0	0.00	612.00	4	929	0.43%
2022/07/07	10	567.50	1	571.00	596.00	9	904	0.99%
2022/07/06	1	591.00	9	595.56	587.00	-8	870	-0.92%
2022/07/05	6	602.17	0	0.00	606.00	6	850	0.71%
2022/07/04	1	606.00	0	0.00	611.00	1	832	0.12%
2022/07/01	41	622.85	15	618.07	610.00	26	821	3.17%
2022/06/30	24	668.54	0.1	666.00	668.00	23.9	783	3.05%
2022/06/29	0	0.00	15	707.20	701.00	-15	755	-1.99%
2022/06/27	0.1	745.00	0	0.00	765.00	0.1	730	0.01%
2022/06/23	0	0.00	20	714.25	715.00	-20	710	-2.81%
2022/06/22	0	0.00	5	733.40	725.00	-5	702	-0.71%
2022/06/20	1	752.00	0	0.00	740.00	1	700	0.14%
2022/06/17	0	0.00	116	750.47	748.00	-116	704	-16.47%	大賣/鉅額交易
2022/06/16	13	828.31	1	838.00	773.00	12	685	1.75%
2022/06/15	0	0.00	13	792.77	804.00	-13	662	-1.96%
2022/06/08	13	801.00	0	0.00	801.00	13	687	1.89%
2022/06/07	17	790.94	0	0.00	789.00	17	689	2.47%
2022/06/02	59	784.76	0	0.00	776.00	59	703	8.39%
2022/05/30	96	777.24	0	0.00	780.00	96	691	13.89%
2022/05/26	5.1	753.16	0	0.00	728.00	5.1	673	0.76%
2022/05/24	5	790.80	50	777.52	766.00	-45	663	-6.79%
2022/05/23	0	0.00	6	786.17	783.00	-6	661	-0.91%
2022/05/20	50	831.62	0	0.00	824.00	50	645	7.75%
2022/05/19	0	0.00	1	809.00	812.00	-1	627	-0.16%
2022/05/18	1	831.00	0	0.00	822.00	1	621	0.16%
2022/05/13	59	804.24	0	0.00	810.00	59	581	10.14%
2022/05/12	12	737.83	0	0.00	740.00	12	548	2.19%
2022/05/10	14	713.57	0	0.00	721.00	14	542	2.58%
2022/05/09	2	745.00	2	747.00	747.00	0	534	0.00%
2022/05/06	0	0.00	25	739.84	735.00	-25	532	-4.69%
2022/05/04	36	747.44	0	0.00	744.00	36	527	6.82%
2022/04/29	0	0.00	10.2	733.51	733.00	-10.2	529	-1.92%
2022/04/22	0	0.00	1	718.00	711.00	-1	526	-0.19%
2022/04/21	11	751.18	0	0.00	746.00	11	529	2.08%
2022/04/20	0	0.00	1	754.00	741.00	-1	526	-0.19%
2022/04/19	36	743.17	0	0.00	744.00	36	521	6.90%
2022/04/18	60	725.87	21	722.52	722.00	39	516	7.55%
2022/04/14	18	726.39	12	722.83	724.00	6	515	1.16%
2022/04/12	9	702.56	20	703.55	706.00	-11	505	-2.17%
2022/04/08	10	688.20	0	0.00	695.00	10	502	1.99%
2022/04/07	10	671.50	0	0.00	668.00	10	497	2.01%
2022/03/23	5	694.80	0	0.00	693.00	5	506	0.99%
2022/03/17	4	641.25	0	0.00	640.00	4	500	0.80%
2022/03/16	1	620.00	0	0.00	618.00	1	493	0.20%
2022/03/14	10	660.30	59	637.53	622.00	-49	492	-9.94%
2022/03/11	3	665.33	0	0.00	670.00	3	471	0.64%
2022/03/10	1	682.00	0	0.00	681.00	1	465	0.21%
2022/03/09	15	632.47	7	647.29	645.00	8	459	1.74%
2022/03/07	2	683.00	0	0.00	685.00	2	442	0.45%
2022/03/03	39	726.36	1	725.00	728.00	38	450	8.44%
2022/03/02	16	721.75	0	0.00	722.00	16	455	3.51%
2022/03/01	0	0.00	11	728.82	726.00	-11	462	-2.38%
2022/02/25	7	723.14	0	0.00	717.00	7	477	1.47%
2022/02/24	13	701.62	8	700.38	702.00	5	478	1.05%
2022/02/23	6	701.50	13	705.31	710.00	-7	479	-1.46%
2022/02/22	0	0.00	4	688.00	693.00	-4	500	-0.80%
2022/02/21	4	700.75	6	691.00	702.00	-2	519	-0.39%
2022/02/18	5	692.00	0	0.00	689.00	5	524	0.95%
2022/02/16	5	708.00	0	0.00	699.00	5	561	0.89%
2022/02/15	2	695.00	7	696.29	697.00	-5	581	-0.86%
2022/02/14	1	688.00	0	0.00	688.00	1	584	0.17%
2022/02/11	0.1	703.00	4	706.00	703.00	-3.9	582	-0.67%
2022/02/10	22	705.95	1	708.00	711.00	21	600	3.50%
2022/02/09	23	708.74	0	0.00	710.00	23	600	3.83%
2022/02/08	40	703.70	0	0.00	703.00	40	595	6.71%
2022/01/25	0	0.00	76	707.41	712.00	-76	593	-12.81%
2022/01/19	0	0.00	20	752.45	761.00	-20	594	-3.36%
2022/01/17	0	0.00	2	725.00	734.00	-2	594	-0.34%
2022/01/14	2	724.00	0	0.00	724.00	2	597	0.33%
2022/01/13	0	734.00	0	0.00	718.00	0	593	0.01%
2022/01/12	12	746.00	10	737.80	748.00	2	589	0.34%
2022/01/07	1	728.00	1	728.00	739.00	0	581	0.00%
2022/01/06	0	0.00	47	727.79	738.00	-47	579	-8.11%
2022/01/04	0	0.00	5	734.60	740.00	-5	577	-0.87%
2022/01/03	0	0.00	1	748.00	749.00	-1	577	-0.17%
2021/12/30	0	0.00	1	761.00	761.00	-1	587	-0.17%
2021/12/29	2	756.50	0	0.00	752.00	2	594	0.34%
2021/12/28	21	759.19	5	760.40	769.00	16	600	2.67%
2021/12/27	0	0.00	1	765.00	756.00	-1	600	-0.17%
2021/12/24	2	754.00	1	766.00	754.00	1	603	0.17%
2021/12/23	11	753.00	6	739.67	756.00	5	607	0.82%
2021/12/22	8	730.00	61	725.69	730.00	-53	599	-8.83%
2021/12/21	2	707.50	4	705.75	712.00	-2	592	-0.34%
2021/12/17	2	684.50	80	685.33	687.00	-78	611	-12.76%
2021/12/16	38	704.08	0	0.00	696.00	38	615	6.17%
2021/12/15	2	699.50	1	706.00	703.00	1	613	0.16%
2021/12/14	1	712.00	1	706.00	707.00	0	613	0.00%
2021/12/13	1	699.00	1	684.00	698.00	0	611	0.00%
2021/12/10	1	677.00	0.2	685.40	680.00	0.8	623	0.13%
2021/12/09	2	696.00	2	700.50	688.00	0	630	0.00%
2021/12/07	0	0.00	24	672.04	669.00	-24	675	-3.55%
2021/12/06	1	680.00	0	0.00	678.00	1	705	0.14%
2021/12/02	0	0.00	16	660.94	672.00	-16	713	-2.24%
2021/12/01	0	0.00	17	673.47	672.00	-17	703	-2.42%
2021/11/30	6	696.00	20	687.05	687.00	-14	699	-2.00%
2021/11/24	0	0.00	6.2	671.62	670.00	-6.2	669	-0.93%
2021/11/18	1	695.00	2	677.50	674.00	-1	617	-0.16%
2021/11/16	18	655.50	0	0.00	667.00	18	598	3.01%
2021/11/15	0	662.00	4	635.25	667.00	-4	589	-0.68%
2021/11/12	26	623.96	2	618.00	626.00	24	572	4.20%
2021/11/11	2	591.00	0	0.00	597.00	2	558	0.36%
2021/11/10	0	0.00	1	595.00	605.00	-1	555	-0.18%
2021/11/09	2	598.00	1	602.00	602.00	1	570	0.18%
2021/11/08	0	580.00	0	0.00	579.00	0	563	0.01%
2021/11/02	0	0.00	24.7	603.29	582.00	-24.7	557	-4.43%
2021/11/01	20	597.70	2	600.50	599.00	18	546	3.29%
2021/10/26	4	554.75	0	0.00	553.00	4	536	0.75%
2021/10/25	1	539.00	0	0.00	540.00	1	541	0.18%
2021/10/22	0	0.00	34	543.15	546.00	-34	543	-6.26%
2021/10/21	0	0.00	1	546.00	549.00	-1	551	-0.18%
2021/10/20	25	567.32	0	0.00	561.00	25	552	4.53%
2021/10/15	0	0.00	1	559.00	559.00	-1	550	-0.18%
2021/10/13	79	568.63	0.3	567.00	564.00	78.7	557	14.12%
2021/10/12	2	569.00	0	0.00	578.00	2	560	0.36%
2021/10/08	0	0.00	1	575.00	574.00	-1	558	-0.18%
2021/10/07	29	569.34	0	0.00	566.00	29	553	5.24%
2021/10/05	1	531.00	0	0.00	527.00	1	542	0.18%
2021/10/04	0	0.00	1	525.00	522.00	-1	538	-0.19%
2021/09/30	1	556.00	0	0.00	555.00	1	540	0.19%
2021/09/27	0	0.00	16	560.56	553.00	-16	546	-2.93%
2021/09/15	0	0.00	1	572.00	575.00	-1	533	-0.19%
2021/09/14	1	587.00	0	0.00	591.00	1	525	0.19%
2021/09/13	41	580.00	1	578.00	583.00	40	521	7.67%
2021/09/10	1	599.00	0	0.00	606.00	1	511	0.20%
2021/09/09	0	0.00	1	595.00	584.00	-1	485	-0.21%
2021/09/08	10	548.00	0	0.00	550.00	10	459	2.18%
2021/09/07	1	535.00	0	0.00	536.00	1	452	0.22%
2021/08/23	0	0.00	2	540.00	539.00	-2	555	-0.36%
2021/08/20	0	537.25	0	0.00	531.00	0	576	0.01%
2021/08/19	22	520.18	4	517.25	504.00	18	582	3.09%
2021/08/18	1	503.00	0	0.00	507.00	1	585	0.17%
2021/08/17	1	521.00	24	522.42	515.00	-23	595	-3.86%
2021/08/13	0	0.00	65	541.25	536.00	-65	634	-10.24%
2021/08/12	10	533.50	2	527.00	522.00	8	614	1.30%
2021/08/06	5	570.00	0	0.00	570.00	5	678	0.74%
2021/08/05	5	571.40	1	570.00	571.00	4	693	0.58%
2021/08/03	10	554.00	0	0.00	553.00	10	720	1.39%
2021/07/28	10	548.50	0	0.00	549.00	10	730	1.37%
2021/07/22	0	0.00	37	545.00	544.00	-37	783	-4.72%
2021/07/19	0	0.00	3	547.33	550.00	-3	813	-0.37%
2021/07/13	0	0.00	1	580.00	565.00	-1	823	-0.12%
2021/07/05	0	0.00	1	567.00	565.00	-1	838	-0.12%
2021/06/30	0	0.00	2	575.50	584.00	-2	836	-0.24%
2021/06/29	0	0.00	10	595.50	582.00	-10	841	-1.19%
2021/06/25	3	590.00	11	596.64	591.00	-8	847	-0.94%
2021/06/23	0	0.00	1	583.00	586.00	-1	840	-0.12%
2021/06/22	0	0.00	1	577.00	565.00	-1	840	-0.12%
2021/06/16	12	545.83	0	0.00	544.00	12	836	1.43%
2021/06/15	24	539.00	20	535.70	540.00	4	839	0.48%
2021/06/09	0	0.00	11	543.91	527.00	-11	836	-1.31%
2021/06/07	0.1	550.00	15	547.80	565.00	-15	812	-1.84%
2021/06/03	23	568.30	20	557.15	573.00	3	819	0.37%
2021/06/02	1.1	574.86	1	571.00	574.00	0.1	815	0.01%
2021/05/31	0	594.00	40	593.85	593.00	-40	817	-4.89%
2021/05/28	32	597.19	30	592.30	592.00	2	814	0.25%
2021/05/27	0	0.00	6	569.00	577.00	-6	803	-0.75%
2021/05/26	0	0.00	9	571.00	569.00	-9	800	-1.12%
2021/05/25	5	564.60	6	565.50	559.00	-1	803	-0.12%
2021/05/24	18	557.11	4	558.25	554.00	14	802	1.75%
2021/05/21	25	549.20	15	549.93	556.00	10	804	1.24%
2021/05/18	0	0.00	8	517.88	529.00	-8	849	-0.94%
2021/05/17	8	514.50	8	521.38	511.00	0	845	0.00%
2021/05/14	51	509.44	36	502.18	513.00	15	826	1.82%
2021/05/13	14	475.75	0	0.00	467.00	14	798	1.75%
2021/05/12	0.1	482.50	113	453.58	481.00	-112.9	788	-14.32%	大賣/鉅額交易
2021/05/11	19	506.26	13.1	511.12	493.50	5.9	771	0.77%
2021/05/10	12	534.83	0	0.00	530.00	12	763	1.57%
2021/05/07	11	513.91	2	512.00	515.00	9	763	1.18%
2021/05/06	5	492.00	0	0.00	502.00	5	766	0.65%
2021/05/05	27	498.13	4.2	498.93	496.00	22.8	763	2.99%
2021/05/04	31.1	514.38	2	525.00	512.00	29.1	758	3.83%
2021/05/03	27	548.15	23	545.26	536.00	4	753	0.53%
2021/04/29	44	545.77	0	0.00	543.00	44	752	5.85%
2021/04/28	3	520.33	12	518.08	520.00	-9	724	-1.24%
2021/04/27	2	523.50	5	517.80	518.00	-3	723	-0.41%
2021/04/26	7	510.57	3	518.00	518.00	4	715	0.56%
2021/04/23	9	495.28	2	501.00	502.00	7	704	0.99%
2021/04/22	5	487.00	0	0.00	487.00	5	707	0.71%
2021/04/21	2	488.50	0	0.00	489.50	2	710	0.28%
2021/04/20	20	482.80	0	0.00	483.00	20	717	2.79%
2021/04/19	35	479.60	0	0.00	478.00	35	736	4.75%
2021/04/16	5	484.50	2	484.00	484.50	3	752	0.40%
2021/04/15	5	468.00	1	468.00	470.00	4	768	0.52%
2021/04/14	15	472.33	0	0.00	475.00	15	811	1.85%
2021/04/13	24	480.54	50	480.54	470.00	-26	866	-3.00%
2021/04/12	2	490.00	3	494.17	484.50	-1	869	-0.12%
2021/04/09	26	498.77	0	0.00	496.50	26	884	2.94%
2021/04/08	68	509.56	0	0.00	509.00	68	881	7.72%
2021/04/06	3	491.50	1	492.00	495.50	2	873	0.23%
2021/04/01	5.2	491.08	10	490.05	491.00	-4.8	868	-0.55%
2021/03/30	24	510.92	0	0.00	509.00	24	870	2.76%
2021/03/29	2	500.00	0	0.00	500.00	2	884	0.23%
2021/03/26	0	0.00	1	502.00	499.50	-1	895	-0.11%
2021/03/25	10	500.00	1	500.00	500.00	9	911	0.99%
2021/03/24	0	0.00	2	507.50	504.00	-2	926	-0.22%
2021/03/23	42	508.40	1	508.00	507.00	41	952	4.30%
2021/03/22	1	506.00	0	0.00	507.00	1	966	0.10%
2021/03/19	49	494.60	0	0.00	493.50	49	980	5.00%
2021/03/18	8	496.56	0	0.00	496.00	8	982	0.81%
2021/03/17	3	505.00	2	501.00	503.00	1	991	0.10%
2021/03/16	2	493.50	0	0.00	496.00	2	1,005	0.20%
2021/03/15	1	499.50	0	0.00	500.00	1	1,035	0.10%
2021/03/12	0	0.00	73	502.30	504.00	-73	1,053	-6.93%
2021/03/10	0	0.00	61	495.68	500.00	-61	1,059	-5.76%
2021/03/09	2	492.00	0	0.00	490.00	2	1,057	0.19%
2021/03/08	0	0.00	6	504.00	507.00	-6	1,053	-0.57%
2021/03/05	2	500.50	30	500.35	499.00	-28	1,077	-2.60%
2021/03/04	0	0.00	5	510.60	510.00	-5	1,075	-0.47%
2021/03/03	4	534.25	1	522.00	536.00	3	1,074	0.28%
2021/03/02	7	527.29	1	524.00	521.00	6	1,085	0.55%
2021/02/26	5	521.00	0	0.00	519.00	5	1,132	0.44%
2021/02/25	4	520.25	0	0.00	528.00	4	1,197	0.33%
2021/02/23	1	522.00	10	523.20	526.00	-9	1,188	-0.76%
2021/02/22	0	0.00	63	527.87	535.00	-63	1,201	-5.24%
2021/02/19	0	0.00	2	569.50	550.00	-2	1,186	-0.17%
2021/02/18	6	576.50	0	0.00	577.00	6	1,170	0.51%
2021/02/17	1	547.00	0	0.00	555.00	1	1,154	0.09%
2021/02/05	5	546.00	0	0.00	532.00	5	1,153	0.43%
2021/02/04	0	0.00	4	527.00	534.00	-4	1,156	-0.35%
2021/02/03	3	535.67	0	0.00	525.00	3	1,178	0.25%
2021/01/26	0	0.00	2	536.50	531.00	-2	1,202	-0.17%
2021/01/25	0	0.00	2	550.50	543.00	-2	1,214	-0.16%
2021/01/22	2	544.50	0	0.00	546.00	2	1,225	0.16%
2021/01/21	1	523.00	1	526.00	524.00	0	1,216	0.00%
2021/01/20	0	0.00	13	531.38	527.00	-13	1,215	-1.07%
2021/01/19	2	540.00	8	540.13	539.00	-6	1,209	-0.50%
2021/01/18	0	0.00	1	538.00	537.00	-1	1,212	-0.08%
2021/01/15	6	554.17	4	554.75	548.00	2	1,211	0.17%
2021/01/14	0	0.00	5	560.80	553.00	-5	1,208	-0.41%
2021/01/13	10	557.80	5	549.40	561.00	5	1,211	0.41%
2021/01/12	5	576.00	12	562.50	543.00	-7	1,211	-0.58%
2021/01/11	41	573.32	1	554.00	564.00	40	1,200	3.33%
2021/01/08	2	550.50	4	549.75	545.00	-2	1,201	-0.17%
2021/01/07	4	528.25	92	533.83	535.00	-88	1,200	-7.33%
2021/01/06	22	521.77	3	515.33	531.00	19	1,167	1.63%
2021/01/05	4	491.75	0	0.00	483.50	4	1,137	0.35%
2021/01/04	1	487.50	1	486.50	490.50	0	1,149	0.00%
2020/12/31	0	0.00	7	475.21	474.50	-7	1,178	-0.59%
2020/12/30	0	0.00	1	472.50	473.50	-1	1,184	-0.08%
2020/12/29	0	0.00	40	468.48	469.50	-40	1,200	-3.33%
2020/12/25	0	0.00	2	471.50	472.00	-2	1,248	-0.16%
2020/12/24	14	474.86	2	475.50	469.50	12	1,334	0.90%
2020/12/23	4	471.50	2	473.50	472.00	2	1,349	0.15%
2020/12/22	2	466.00	0	0.00	459.50	2	1,413	0.14%
2020/12/21	2	475.25	3	476.17	476.00	-1	1,453	-0.07%
2020/12/18	6	464.58	5	466.70	466.50	1	1,482	0.07%
2020/12/17	26	456.31	1	458.00	454.00	25	1,467	1.70%
2020/12/15	25	466.18	14	474.39	456.00	11	1,429	0.77%
2020/12/11	0	0.00	4	460.00	457.00	-4	1,410	-0.28%
2020/12/10	6	468.75	7	466.64	466.50	-1	1,413	-0.07%
2020/12/09	8	467.63	28	469.32	477.00	-20	1,405	-1.42%
2020/12/08	1	454.00	11	458.09	454.00	-10	1,369	-0.73%
2020/12/07	13	452.00	0	0.00	455.50	13	1,353	0.96%
2020/12/02	0	0.00	10	456.55	453.50	-10	1,346	-0.74%
2020/12/01	10	464.25	35	464.23	454.00	-25	1,346	-1.86%
2020/11/30	0	0.00	5	445.00	445.00	-5	1,326	-0.38%
2020/11/27	2	456.50	12	448.04	450.00	-10	1,325	-0.75%
2020/11/26	0	0.00	3	454.50	450.00	-3	1,318	-0.23%
2020/11/25	5	466.00	5	477.30	451.00	0	1,317	0.00%
2020/11/24	234	458.05	6	455.50	471.50	228	1,295	17.60%	大買/鉅額交易
2020/11/23	2	432.00	0	0.00	429.00	2	1,238	0.16%
2020/11/20	6	431.42	3	428.00	430.00	3	1,240	0.24%
2020/11/19	44	434.72	0	0.00	429.00	44	1,237	3.56%
2020/11/18	0	0.00	55	414.26	415.50	-55	1,234	-4.46%
2020/11/16	6	415.00	25	417.22	416.50	-19	1,256	-1.51%
2020/11/11	0	0.00	1	418.00	417.50	-1	1,235	-0.08%
2020/11/10	1	430.00	27	431.50	430.50	-26	1,218	-2.13%
2020/11/09	31	432.77	0	0.00	433.00	31	1,230	2.52%
2020/11/03	53	434.50	0	0.00	433.50	53	1,264	4.19%
2020/11/02	0	0.00	1	423.00	430.00	-1	1,272	-0.08%
2020/10/30	0	0.00	1	436.50	436.50	-1	1,282	-0.08%
2020/10/29	53	450.40	0	0.00	450.00	53	1,269	4.17%
2020/10/26	0	0.00	29	466.12	463.50	-29	1,283	-2.26%
2020/10/20	1	481.00	5	482.00	482.00	-4	1,330	-0.30%
2020/10/19	0	0.00	1	468.00	468.00	-1	1,317	-0.08%
2020/10/16	1	482.00	29	479.10	475.00	-28	1,316	-2.13%
2020/10/15	0	0.00	10	489.05	490.50	-10	1,318	-0.76%
2020/10/14	1	478.00	1	475.50	478.00	0	1,315	0.00%
2020/10/13	0	0.00	31	476.76	472.50	-31	1,315	-2.36%
2020/10/08	2	480.25	35	476.51	488.00	-33	1,335	-2.47%
2020/10/07	10	459.90	1	459.00	459.00	9	1,323	0.68%
2020/10/06	1	462.00	2	463.75	462.00	-1	1,363	-0.07%
2020/10/05	0	0.00	3	454.83	460.50	-3	1,407	-0.21%
2020/09/30	22	460.20	23	461.85	461.00	-1	1,448	-0.07%
2020/09/29	5	473.30	1	456.50	478.00	4	1,463	0.27%
2020/09/28	1	443.00	2	452.75	448.50	-1	1,404	-0.07%
2020/09/25	149	457.41	2	459.25	453.50	147	1,413	10.40%	大買/鉅額交易
2020/09/24	51	450.81	2	443.50	448.50	49	1,342	3.65%
2020/09/23	1	448.00	41	447.80	443.00	-40	1,303	-3.07%
2020/09/22	14	418.57	8	416.00	412.50	6	1,268	0.47%
2020/09/21	12	429.25	0	0.00	425.50	12	1,274	0.94%
2020/09/18	0	0.00	50	428.48	429.00	-50	1,285	-3.89%
2020/09/17	6	431.00	17	432.18	426.00	-11	1,292	-0.85%
2020/09/16	28	432.48	10	431.75	432.00	18	1,312	1.37%
2020/09/15	16	428.56	0	0.00	428.00	16	1,333	1.20%
2020/09/14	2	415.50	1	411.50	412.00	1	1,338	0.07%
2020/09/11	0	0.00	55	408.47	404.50	-55	1,361	-4.04%
2020/09/09	1	410.00	2	412.50	423.50	-1	1,380	-0.07%
2020/09/08	5	417.00	0	0.00	417.00	5	1,395	0.36%
2020/09/07	1	423.50	0	0.00	419.50	1	1,428	0.07%
2020/09/02	29	428.90	10	430.20	427.00	19	1,517	1.25%
2020/09/01	1	427.50	2	425.75	426.00	-1	1,528	-0.07%
2020/08/31	8	434.06	0	0.00	428.00	8	1,551	0.52%
2020/08/28	26	441.29	3	433.00	441.00	23	1,564	1.47%
2020/08/27	36	426.17	1	417.00	421.50	35	1,555	2.25%
2020/08/26	3	417.33	0	0.00	413.50	3	1,565	0.19%
2020/08/25	5	410.50	3	409.83	407.50	2	1,577	0.13%
2020/08/24	81	413.95	33	398.77	415.50	48	1,588	3.02%
2020/08/21	62	389.40	0	0.00	397.00	62	1,598	3.88%
2020/08/20	2	400.00	0	0.00	379.00	2	1,607	0.12%
2020/08/19	5	406.70	7	409.29	403.50	-2	1,620	-0.12%
2020/08/17	0	0.00	30	418.63	419.50	-30	1,644	-1.82%
2020/08/13	1	421.50	12	420.96	418.00	-11	1,691	-0.65%
2020/08/12	3	409.00	1	410.50	406.50	2	1,699	0.12%
2020/08/11	6	415.75	35	413.94	418.00	-29	1,709	-1.70%
2020/08/07	0	0.00	9	457.44	458.00	-9	1,804	-0.50%
2020/08/06	0	0.00	28	460.45	459.00	-28	1,823	-1.54%
2020/08/05	2	475.50	4	470.88	467.00	-2	1,831	-0.11%
2020/08/04	2	453.50	2	455.50	455.50	0	1,821	0.00%
2020/08/03	2	449.50	4	447.00	449.00	-2	1,838	-0.11%
2020/07/30	8	473.50	2	462.00	449.00	6	1,876	0.32%
2020/07/29	5	464.60	43	461.88	466.00	-38	1,867	-2.03%
2020/07/28	0	0.00	110	452.88	448.50	-110	1,872	-5.87%	大賣/鉅額交易
2020/07/27	20	468.00	22	454.64	463.50	-2	1,885	-0.11%
2020/07/24	0	0.00	17	448.79	451.00	-17	1,884	-0.90%
2020/07/23	15	461.33	0	0.00	462.00	15	1,878	0.80%
2020/07/22	1	466.50	0	0.00	462.50	1	1,893	0.05%
2020/07/21	2	462.25	0	0.00	456.50	2	1,895	0.11%
2020/07/17	30	455.92	0	0.00	455.00	30	1,896	1.58%
2020/07/16	0	0.00	24	457.83	454.50	-24	1,899	-1.26%
2020/07/15	50	463.25	1	496.50	458.00	49	1,893	2.59%
2020/07/14	0	0.00	11	474.50	481.50	-11	1,882	-0.58%
2020/07/13	6	461.92	8	463.81	470.00	-2	1,863	-0.11%
2020/07/10	2	452.00	4	447.00	445.00	-2	1,832	-0.11%
2020/07/09	2	439.00	15	436.00	434.50	-13	1,793	-0.72%
2020/07/08	4	417.25	0	0.00	426.50	4	1,747	0.23%
2020/07/07	0	0.00	1	399.50	394.00	-1	1,700	-0.06%
2020/07/06	31	401.63	1	394.50	405.00	30	1,697	1.77%
2020/07/03	1	388.00	4	390.00	387.00	-3	1,678	-0.18%
2020/07/02	25	384.14	0	0.00	387.00	25	1,692	1.48%
2020/07/01	1	380.50	15	380.57	382.00	-14	1,689	-0.83%
2020/06/30	5	378.60	2	378.50	378.50	3	1,701	0.18%
2020/06/29	1	384.00	1	384.00	382.00	0	1,724	0.00%
2020/06/23	0	0.00	1	394.00	386.00	-1	1,742	-0.06%
2020/06/22	34	393.88	1	385.50	396.00	33	1,732	1.90%
2020/06/19	0	0.00	2	389.25	386.00	-2	1,735	-0.12%
2020/06/18	3	386.50	0	0.00	389.00	3	1,741	0.17%
2020/06/10	26	387.21	33	386.61	392.50	-7	1,710	-0.41%
2020/06/09	0	0.00	109	383.88	382.50	-109	1,716	-6.35%	大賣/鉅額交易
2020/06/05	0	0.00	45	400.69	397.50	-45	1,683	-2.67%
2020/06/04	37	407.20	0	0.00	410.00	37	1,663	2.22%
2020/06/03	0	0.00	18	393.72	396.50	-18	1,649	-1.09%
2020/06/02	1	400.00	1	396.50	391.50	0	1,643	0.00%
2020/05/29	1	412.00	0	0.00	403.00	1	1,634	0.06%
2020/05/28	2	406.00	104	405.92	404.00	-102	1,634	-6.24%	大賣/鉅額交易
2020/05/27	1	411.50	0	0.00	411.00	1	1,618	0.06%
2020/05/26	6	422.17	1	420.00	420.00	5	1,604	0.31%
2020/05/25	5	403.00	0	0.00	409.50	5	1,579	0.32%
2020/05/22	0	0.00	3	404.33	396.50	-3	1,591	-0.19%
2020/05/21	47	420.06	5	426.30	411.00	42	1,575	2.67%
2020/05/20	0	0.00	23	403.80	403.50	-23	1,539	-1.49%
2020/05/19	16	407.63	1	403.50	403.00	15	1,548	0.97%
2020/05/15	96	389.92	5	393.30	394.50	91	1,533	5.94%
2020/05/14	1	384.50	2	360.50	387.00	-1	1,497	-0.07%
2020/05/13	0	0.00	51	353.51	352.00	-51	1,438	-3.54%
2020/05/12	0	0.00	4	347.00	348.00	-4	1,441	-0.28%
2020/05/08	5	351.20	10	350.50	353.00	-5	1,437	-0.35%
2020/05/07	51	349.24	9	348.89	350.00	42	1,436	2.92%
2020/04/30	78	327.90	1	331.00	335.00	77	1,427	5.39%
2020/04/29	155	321.87	0	0.00	323.00	155	1,414	10.96%	大買/鉅額交易
2020/04/22	9	306.50	0	0.00	317.00	9	1,447	0.62%
2020/04/17	0	0.00	49	311.74	310.50	-49	1,422	-3.44%
2020/04/16	44	308.67	1	309.50	307.00	43	1,388	3.10%
2020/04/14	35	304.41	0	0.00	305.00	35	1,366	2.56%
2020/04/09	106	293.39	0	0.00	296.00	106	1,361	7.78%	大買/鉅額交易
2020/04/08	67	287.31	4	287.88	289.00	63	1,348	4.67%
2020/04/07	2	287.00	0	0.00	286.00	2	1,333	0.15%
2020/04/01	90	273.13	1	275.00	271.50	89	1,306	6.81%
2020/03/31	0	0.00	1	281.00	275.00	-1	1,290	-0.08%
2020/03/27	2	276.00	0	0.00	272.00	2	1,266	0.16%
2020/03/26	10	266.90	0	0.00	270.00	10	1,244	0.80%
2020/03/25	2	265.50	5	266.80	265.00	-3	1,225	-0.24%
2020/03/24	8	251.75	0	0.00	253.00	8	1,195	0.67%
2020/03/23	17	231.41	1	224.50	235.00	16	1,182	1.35%
2020/03/19	13	215.19	1	217.00	210.50	12	1,173	1.02%
2020/03/18	7	241.14	0	0.00	233.50	7	1,173	0.60%
2020/03/17	30	233.12	0	0.00	232.00	30	1,176	2.55%
2020/03/13	0	0.00	85	235.00	250.50	-85	1,197	-7.10%
2020/03/12	0	0.00	2	268.00	261.00	-2	1,196	-0.17%
2020/03/11	0	0.00	76	291.58	283.00	-76	1,194	-6.36%
2020/03/06	0	0.00	12	299.63	299.00	-12	1,250	-0.96%
2020/03/05	2	303.50	0	0.00	302.50	2	1,246	0.16%
2020/03/04	3	291.50	6	299.00	293.00	-3	1,232	-0.24%
2020/03/03	46	302.87	3	303.67	298.50	43	1,241	3.46%
2020/03/02	4	299.75	3	295.33	297.00	1	1,235	0.08%
2020/02/27	0	0.00	7	296.64	296.00	-7	1,248	-0.56%
2020/02/26	0	0.00	11	310.73	307.00	-11	1,284	-0.86%
2020/02/25	15	313.23	1	310.50	311.50	14	1,319	1.06%
2020/02/24	0	0.00	3	308.83	304.00	-3	1,317	-0.23%
2020/02/21	10	309.95	10	308.50	312.50	0	1,382	0.00%
2020/02/20	0	0.00	14	306.64	309.50	-14	1,389	-1.01%
2020/02/19	3	310.17	2	310.50	309.00	1	1,389	0.07%
2020/02/18	2	315.50	29	311.21	307.00	-27	1,398	-1.93%
2020/02/17	5	318.20	3	317.00	320.00	2	1,402	0.14%
2020/02/14	3	314.00	139	312.53	314.00	-136	1,440	-9.44%	大賣/鉅額交易
2020/02/13	10	316.25	1	323.50	315.50	9	1,460	0.62%
2020/02/12	5	327.40	65	324.19	321.50	-60	1,443	-4.16%
2020/02/10	1	329.00	12	328.00	323.00	-11	1,428	-0.77%
2020/02/07	8	337.88	0	0.00	336.00	8	1,425	0.56%
2020/02/05	24	323.33	0	0.00	321.00	24	1,393	1.72%
2020/01/31	5	319.00	1	315.00	315.00	4	1,374	0.29%
2020/01/30	2	323.25	0	0.00	318.00	2	1,376	0.15%
2020/01/20	0	0.00	53	339.47	343.50	-53	1,363	-3.89%
2020/01/17	1	340.50	5	349.40	336.50	-4	1,381	-0.29%
2020/01/16	22	345.39	5	335.00	351.50	17	1,366	1.24%
2020/01/15	2	333.75	3	330.83	334.50	-1	1,346	-0.07%
2020/01/14	4	330.63	3	328.00	330.00	1	1,353	0.07%
2020/01/13	3	326.50	0	0.00	325.50	3	1,358	0.22%
2020/01/10	0	0.00	6	321.50	323.50	-6	1,386	-0.43%
2020/01/09	6	321.42	0	0.00	322.00	6	1,395	0.43%
2020/01/08	0	0.00	24	309.94	315.50	-24	1,424	-1.68%
2020/01/07	0	0.00	16	312.56	316.50	-16	1,467	-1.09%
2020/01/03	0	0.00	41	326.65	324.00	-41	1,491	-2.75%
2020/01/02	3	326.00	11	326.27	326.50	-8	1,525	-0.52%
2019/12/31	19	322.45	4	321.50	322.50	15	1,540	0.97%
2019/12/30	30	322.35	0	0.00	322.50	30	1,550	1.93%
2019/12/27	7	319.93	0	0.00	318.50	7	1,571	0.45%
2019/12/26	0	0.00	161	318.90	317.50	-161	1,599	-10.07%	大賣/鉅額交易
2019/12/25	7	319.07	30	319.73	322.00	-23	1,614	-1.42%
2019/12/24	2	320.75	35	315.26	314.50	-33	1,637	-2.02%
2019/12/23	0	0.00	5	315.00	314.00	-5	1,650	-0.30%
2019/12/20	6	318.75	0	0.00	319.00	6	1,664	0.36%
2019/12/19	6	319.75	10	319.40	318.00	-4	1,689	-0.24%
2019/12/18	1	326.00	11	323.77	322.00	-10	1,734	-0.58%
2019/12/17	15	320.20	0	0.00	321.00	15	1,734	0.86%
2019/12/16	15	318.17	23	319.89	319.50	-8	1,770	-0.45%
2019/12/13	26	323.58	29	320.79	322.50	-3	1,779	-0.17%
2019/12/12	20	314.00	31	316.42	314.00	-11	1,761	-0.62%
2019/12/11	11	320.77	15	315.17	320.00	-4	1,750	-0.23%
2019/12/10	5	311.00	4	310.50	311.50	1	1,714	0.06%
2019/12/09	187	310.43	1	303.50	313.00	186	1,703	10.92%	大買/鉅額交易
2019/12/06	1	302.00	76	301.48	302.50	-75	1,683	-4.45%
2019/12/05	18	300.39	0	0.00	300.00	18	1,676	1.07%
2019/12/04	5	299.70	46	301.36	300.00	-41	1,664	-2.46%
2019/12/03	5	307.90	8	304.50	299.00	-3	1,651	-0.18%
2019/12/02	1	300.00	7	297.43	300.00	-6	1,620	-0.37%
2019/11/29	0	0.00	13	307.27	303.50	-13	1,610	-0.81%
2019/11/28	21	309.74	0	0.00	310.00	21	1,612	1.30%
2019/11/27	10	306.00	23	304.20	306.50	-13	1,652	-0.79%
2019/11/26	2	303.00	14	306.57	303.00	-12	1,657	-0.72%
2019/11/25	27	309.72	13	304.92	311.50	14	1,636	0.86%
2019/11/22	16	299.41	17	296.85	300.00	-1	1,593	-0.06%
2019/11/21	13	289.38	5	283.40	292.50	8	1,580	0.51%
2019/11/20	6	299.67	20	297.03	285.00	-14	1,583	-0.88%
2019/11/19	17	296.38	8	294.56	295.50	9	1,545	0.58%
2019/11/18	19	292.26	1	287.50	295.00	18	1,561	1.15%
2019/11/15	0	0.00	37	286.24	287.00	-37	1,561	-2.37%
2019/11/14	2	289.50	0	0.00	287.00	2	1,574	0.13%
2019/11/13	10	285.20	35	285.51	284.00	-25	1,567	-1.59%
2019/11/12	15	287.50	10	288.20	293.00	5	1,551	0.32%
2019/11/11	1	279.50	10	277.65	281.50	-9	1,589	-0.57%
2019/11/08	0	0.00	3	279.50	279.00	-3	1,608	-0.19%
2019/11/07	3	281.00	1	278.00	282.50	2	1,663	0.12%
2019/11/06	1	279.00	0	0.00	279.00	1	1,666	0.06%
2019/11/01	83	284.46	3	283.50	284.00	80	1,699	4.71%
2019/10/31	28	288.25	8	289.44	286.50	20	1,712	1.17%
2019/10/30	10	286.60	0	0.00	288.00	10	1,719	0.58%
2019/10/29	1	289.00	4	287.38	284.00	-3	1,761	-0.17%
2019/10/28	5	284.10	13	283.62	284.50	-8	1,779	-0.45%
2019/10/25	2	284.50	3	289.17	283.00	-1	1,798	-0.06%
2019/10/24	7	288.64	0	0.00	289.50	7	1,785	0.39%
2019/10/23	1	286.00	0	0.00	283.50	1	1,796	0.06%
2019/10/22	3	286.83	3	286.00	288.50	0	1,834	0.00%
2019/10/21	2	281.75	1	283.50	281.00	1	1,826	0.05%
2019/10/18	1	283.50	1	280.00	281.50	0	1,822	0.00%
2019/10/17	2	287.25	5	285.80	284.50	-3	1,822	-0.16%
2019/10/16	17	284.32	9	286.39	287.00	8	1,839	0.43%
2019/10/15	20	282.45	13	282.46	285.50	7	1,818	0.38%
2019/10/14	7	273.00	4	273.50	274.00	3	1,794	0.17%
2019/10/09	1	272.50	8	268.81	271.00	-7	1,871	-0.37%
2019/10/08	8	280.94	90	275.92	274.50	-82	1,901	-4.31%
2019/10/07	0	0.00	1	270.50	271.50	-1	1,870	-0.05%
2019/10/04	0	0.00	2	279.00	274.00	-2	1,862	-0.11%
2019/10/03	13	278.73	2	279.50	276.00	11	1,867	0.59%
2019/10/02	7	276.00	1	279.50	278.00	6	1,843	0.33%
2019/10/01	2	274.75	0	0.00	273.00	2	1,820	0.11%
2019/09/27	1	268.50	4	273.63	271.00	-3	1,802	-0.17%
2019/09/26	0	0.00	19	275.29	278.50	-19	1,785	-1.06%
2019/09/25	3	272.33	0	0.00	271.00	3	1,769	0.17%
2019/09/24	0	0.00	40	276.94	277.50	-40	1,769	-2.26%
2019/09/23	143	281.04	77	279.10	285.00	66	1,747	3.78%	大買/
2019/09/20	2	267.50	34	267.28	267.50	-32	1,703	-1.88%
2019/09/19	3	268.67	25	267.44	266.00	-22	1,712	-1.28%
2019/09/18	58	261.05	139	261.68	262.50	-81	1,676	-4.83%	大賣/
2019/09/17	13	256.27	22	258.20	257.50	-9	1,657	-0.54%
2019/09/16	4	253.38	0	0.00	255.00	4	1,657	0.24%
2019/09/12	6	250.17	0	0.00	250.00	6	1,643	0.37%
2019/09/11	6	247.58	68	247.78	247.50	-62	1,668	-3.72%
2019/09/09	1	250.00	1	249.00	247.00	0	1,673	0.00%
2019/09/06	4	250.88	0	0.00	249.50	4	1,679	0.24%
2019/09/05	0	0.00	3	250.00	252.00	-3	1,713	-0.18%
2019/09/04	5	247.50	0	0.00	249.00	5	1,711	0.29%
2019/09/02	1	248.00	12	250.29	249.00	-11	1,739	-0.63%
2019/08/30	16	260.22	7	256.71	250.00	9	1,791	0.50%
2019/08/29	1	249.50	1	249.00	250.00	0	1,736	0.00%
2019/08/28	1	254.00	2	249.00	250.00	-1	1,729	-0.06%
2019/08/27	1	252.00	1	254.00	251.50	0	1,727	0.00%
2019/08/26	1	252.00	89	256.83	251.50	-88	1,730	-5.08%
2019/08/23	2	262.00	12	261.33	262.00	-10	1,715	-0.58%
2019/08/22	18	258.94	9	259.56	260.00	9	1,691	0.53%
2019/08/21	1	253.50	10	252.65	254.50	-9	1,656	-0.54%
2019/08/20	9	248.83	16	250.41	246.50	-7	1,626	-0.43%
2019/08/19	6	246.17	4	247.25	250.00	2	1,614	0.12%
2019/08/16	110	244.75	34	244.87	246.00	76	1,590	4.78%	大買/
2019/08/15	83	240.04	32	239.23	243.00	51	1,582	3.22%
2019/08/14	24	246.54	12	243.00	236.50	12	1,549	0.77%
2019/08/13	11	237.91	27	238.50	240.50	-16	1,478	-1.08%
2019/08/12	124	239.29	50	238.73	237.50	74	1,468	5.04%	大買/
2019/08/08	10	229.85	13	229.19	231.00	-3	1,424	-0.21%
2019/08/07	4	226.50	5	227.30	225.00	-1	1,450	-0.07%
2019/08/06	50	223.32	2	214.50	226.00	48	1,466	3.27%
2019/08/05	0	0.00	3	228.67	224.00	-3	1,460	-0.21%
2019/08/02	1	229.50	13	227.69	228.00	-12	1,464	-0.82%
2019/08/01	5	232.90	22	232.20	233.00	-17	1,457	-1.17%
2019/07/31	159	228.62	21	230.02	230.00	138	1,462	9.44%	大買/鉅額交易
2019/07/30	11	234.95	14	237.21	234.00	-3	1,464	-0.20%
2019/07/29	80	237.66	0	0.00	235.00	80	1,456	5.49%
2019/07/26	1	235.00	4	233.88	235.00	-3	1,431	-0.21%
2019/07/25	4	234.00	8	236.13	233.50	-4	1,434	-0.28%
2019/07/24	24	236.85	2	239.00	236.00	22	1,419	1.55%
2019/07/23	5	230.50	26	230.33	232.00	-21	1,383	-1.52%
2019/07/22	4	229.75	6	230.33	229.00	-2	1,392	-0.14%
2019/07/19	16	234.16	16	233.78	231.50	0	1,388	0.00%
2019/07/18	33	235.38	0	0.00	235.00	33	1,391	2.37%
2019/07/17	6	233.75	40	230.99	231.50	-34	1,392	-2.44%
2019/07/16	32	235.22	8	234.75	235.00	24	1,394	1.72%
2019/07/15	52	235.76	10	235.20	232.00	42	1,385	3.03%
2019/07/12	16	223.03	7	221.93	226.00	9	1,324	0.68%
2019/07/11	1	214.00	1	215.00	213.50	0	1,288	0.00%
2019/07/10	1	213.00	1	213.00	213.00	0	1,281	0.00%
2019/07/09	16	212.56	61	212.67	212.00	-45	1,282	-3.51%
2019/07/08	2	221.00	13	219.19	219.00	-11	1,293	-0.85%
2019/07/05	11	219.95	15	219.17	219.00	-4	1,314	-0.30%
2019/07/04	10	218.95	7	218.50	218.50	3	1,320	0.23%
2019/07/03	10	216.75	41	218.41	217.00	-31	1,330	-2.33%
2019/07/02	7	222.43	1	221.50	222.00	6	1,339	0.45%
2019/07/01	54	221.01	22	218.86	221.50	32	1,338	2.39%
2019/06/28	0	0.00	2	214.00	212.50	-2	1,347	-0.15%
2019/06/27	9	213.39	0	0.00	211.50	9	1,367	0.66%
2019/06/26	5	207.50	12	211.54	213.00	-7	1,404	-0.50%
2019/06/25	9	213.33	5	213.40	212.50	4	1,413	0.28%
2019/06/24	4	218.00	27	216.54	216.50	-23	1,455	-1.58%
2019/06/21	14	221.14	0	0.00	218.50	14	1,506	0.93%
2019/06/20	9	220.11	8	220.38	219.00	1	1,508	0.07%
2019/06/19	16	220.00	37	218.55	218.50	-21	1,522	-1.38%
2019/06/18	15	215.67	6	216.08	216.00	9	1,509	0.60%
2019/06/17	24	214.98	10	217.25	216.50	14	1,547	0.90%
2019/06/14	2	217.50	21	214.93	213.00	-19	1,569	-1.21%
2019/06/13	26	213.13	21	213.14	216.00	5	1,598	0.31%
2019/06/12	2	208.75	15	209.33	207.00	-13	1,624	-0.80%
2019/06/11	47	205.01	18	206.28	207.00	29	1,637	1.77%
2019/06/10	9	201.61	1	199.50	200.00	8	1,624	0.49%
2019/06/06	24	200.08	10	196.35	195.00	14	1,625	0.86%
2019/06/04	0	0.00	6	219.67	212.00	-6	1,586	-0.38%
2019/06/03	0	0.00	5	220.90	220.00	-5	1,583	-0.32%
2019/05/31	25	222.86	16	222.22	223.00	9	1,582	0.57%
2019/05/30	2	220.00	13	220.65	220.50	-11	1,587	-0.69%
2019/05/29	1	215.50	1	216.00	216.00	0	1,584	0.00%
2019/05/28	0	0.00	1	214.00	216.00	-1	1,606	-0.06%
2019/05/27	0	0.00	1	217.50	213.00	-1	1,631	-0.06%
2019/05/24	3	220.67	6	220.25	215.00	-3	1,655	-0.18%
2019/05/23	33	218.03	14	216.43	217.50	19	1,673	1.14%
2019/05/22	11	217.09	7	219.21	216.00	4	1,702	0.23%
2019/05/21	19	217.58	12	219.04	220.00	7	1,745	0.40%
2019/05/20	7	215.00	2	216.00	215.00	5	1,825	0.27%
2019/05/17	0	0.00	36	217.85	218.00	-36	1,845	-1.95%
2019/05/16	4	216.75	46	214.97	213.50	-42	1,870	-2.25%
2019/05/15	89	218.39	19	218.42	219.50	70	1,884	3.71%
2019/05/14	1	205.00	0	0.00	207.00	1	1,882	0.05%
2019/05/13	0	0.00	18	208.28	208.00	-18	1,889	-0.95%
2019/05/10	1	221.00	20	217.88	217.50	-19	1,890	-1.00%
2019/05/09	1	224.50	13	217.46	217.00	-12	1,878	-0.64%
2019/05/08	1	222.00	12	220.79	222.00	-11	1,870	-0.59%
2019/05/07	80	221.33	201	218.64	225.50	-121	1,857	-6.52%	大賣/鉅額交易
2019/05/06	40	216.90	93	213.04	212.00	-53	1,823	-2.91%
2019/05/03	11	223.27	4	221.63	223.50	7	1,814	0.39%
2019/05/02	5	222.30	0	0.00	220.50	5	1,813	0.28%
2019/04/30	5	218.50	14	220.00	219.00	-9	1,815	-0.50%
2019/04/29	5	218.50	3	217.83	220.00	2	1,824	0.11%
2019/04/25	0	0.00	6	228.50	228.50	-6	1,867	-0.32%
2019/04/24	10	228.00	26	228.90	229.00	-16	1,934	-0.83%
2019/04/23	25	221.80	134	224.57	221.00	-109	1,932	-5.64%	大賣/鉅額交易
2019/04/22	35	231.16	1	233.00	229.00	34	1,906	1.78%
2019/04/19	23	231.07	5	231.50	231.50	18	1,897	0.95%
2019/04/18	16	230.84	34	230.66	227.50	-18	1,885	-0.95%
2019/04/17	40	236.88	8	237.00	235.00	32	1,876	1.71%
2019/04/16	13	237.42	18	236.86	238.00	-5	1,885	-0.27%
2019/04/15	20	235.13	5	234.50	234.00	15	1,905	0.79%
2019/04/12	14	236.11	2	233.00	234.00	12	1,903	0.63%
2019/04/11	35	242.29	47	240.43	239.00	-12	1,888	-0.64%
2019/04/10	2	244.75	28	244.09	246.00	-26	1,875	-1.39%
2019/04/09	0	0.00	149.3	244.84	244.00	-149.3	1,877	-7.95%	大賣/鉅額交易
2019/04/08	2	251.50	1	247.50	246.50	1	1,950	0.05%
2019/04/03	0	0.00	2	247.00	247.50	-2	1,949	-0.10%
2019/04/02	0	0.00	8	244.75	248.00	-8	1,954	-0.41%
2019/04/01	0	0.00	3	247.83	247.00	-3	1,944	-0.15%
2019/03/29	3	251.67	6	252.67	248.50	-3	1,940	-0.15%
2019/03/28	5	256.40	4	256.88	256.00	1	1,912	0.05%
2019/03/27	5	251.50	2	250.25	253.00	3	1,895	0.16%
2019/03/26	29	248.47	0	0.00	245.00	29	1,859	1.56%
2019/03/25	2	246.00	7	248.79	249.50	-5	1,807	-0.28%
2019/03/22	0	0.00	1	253.50	246.00	-1	1,795	-0.06%
2019/03/21	1	247.50	6	247.50	250.50	-5	1,787	-0.28%
2019/03/20	3	248.17	34	250.09	248.00	-31	1,792	-1.73%
2019/03/19	22	244.11	14	245.93	245.50	8	1,760	0.45%
2019/03/18	11	240.77	21	241.62	239.00	-10	1,732	-0.58%
2019/03/15	49	237.59	5	236.30	234.50	44	1,719	2.56%
2019/03/14	5	229.30	20	228.33	230.50	-15	1,664	-0.90%
2019/03/13	24	224.19	13	225.77	222.50	11	1,659	0.66%
2019/03/12	7	228.79	5.9	227.17	227.00	1.1	1,675	0.07%
2019/03/11	14	225.68	0	0.00	226.50	14	1,672	0.84%
2019/03/08	6	219.08	20	219.15	222.00	-14	1,699	-0.82%
2019/03/07	15	221.83	3	224.83	219.50	12	1,715	0.70%
2019/03/06	3	227.00	30	227.00	225.00	-27	1,756	-1.54%
2019/03/05	26	226.02	2	225.50	224.50	24	1,804	1.33%
2019/03/04	12	226.96	1	224.00	225.50	11	1,796	0.61%
2019/02/27	1	228.00	5	223.50	229.00	-4	1,797	-0.22%
2019/02/26	12	225.96	11	233.36	224.00	1	1,786	0.06%
2019/02/25	17	233.06	4	233.00	231.50	13	1,780	0.73%
2019/02/22	57	226.12	197	225.66	227.50	-140	1,760	-7.95%	大賣/鉅額交易
2019/02/21	30	227.23	2	232.50	227.50	28	1,764	1.59%
2019/02/20	14	230.50	17	236.26	232.00	-3	1,733	-0.17%
2019/02/19	9	239.83	62	237.85	236.50	-53	1,682	-3.15%
2019/02/18	13	225.27	3	224.00	228.00	10	1,607	0.62%
2019/02/15	77	223.97	21	224.14	221.00	56	1,618	3.46%
2019/02/14	40	225.59	77	223.73	225.50	-37	1,590	-2.33%
2019/02/13	74	222.96	150	221.82	220.00	-76	1,567	-4.85%	大賣/
2019/02/12	14	220.79	18	221.39	218.00	-4	1,539	-0.26%
2019/02/11	34	216.47	30	214.28	218.00	4	1,534	0.26%
2019/01/30	20	212.90	0	0.00	213.00	20	1,545	1.29%
2019/01/29	4	210.50	20	208.33	210.00	-16	1,560	-1.03%
2019/01/28	33	212.26	31	212.00	210.50	2	1,570	0.13%
2019/01/25	14	211.25	24	210.46	210.00	-10	1,605	-0.62%
2019/01/24	3	212.50	17	210.44	207.00	-14	1,644	-0.85%
2019/01/23	8	208.06	6	208.50	208.00	2	1,669	0.12%
2019/01/22	9	208.61	7	205.86	206.00	2	1,677	0.12%
2019/01/21	6	216.42	6.5	214.85	213.00	-0.5	1,685	-0.03%
2019/01/18	8	217.31	6	216.00	217.00	2	1,717	0.12%
2019/01/17	7	218.57	29	218.05	214.50	-22	1,714	-1.28%
2019/01/16	22	209.30	12	211.79	214.50	10	1,707	0.59%
2019/01/15	35	197.20	4.2	192.94	199.50	30.8	1,677	1.84%
2019/01/14	1	195.00	1	196.00	195.50	0	1,688	0.00%
2019/01/11	21	196.33	2	198.50	195.50	19	1,723	1.10%
2019/01/10	11	199.50	0	0.00	199.00	11	1,734	0.63%
2019/01/09	31	198.76	3	199.33	198.50	28	1,755	1.59%
2019/01/08	32	198.08	1	203.50	198.50	31	1,760	1.76%
2019/01/07	12	207.04	8	207.00	206.00	4	1,756	0.23%
2019/01/04	32	196.44	3	195.17	202.00	29	1,769	1.64%
2019/01/03	10	204.25	5	201.90	200.00	5	1,779	0.28%
2019/01/02	0	0.00	1	208.50	204.50	-1	1,798	-0.06%
2018/12/28	56	209.73	2	207.00	211.50	54	1,837	2.94%
2018/12/27	45	211.79	22	219.00	206.50	23	1,884	1.22%
2018/12/26	0	0.00	2	213.50	204.00	-2	1,845	-0.11%
2018/12/25	1	209.50	4	206.63	210.00	-3	1,870	-0.16%
2018/12/24	3	209.33	1	210.50	209.50	2	1,883	0.11%
2018/12/22	39	204.46	0	0.00	206.00	39	1,955	1.99%
2018/12/21	26	195.60	0	0.00	202.00	26	1,971	1.32%
2018/12/20	41	195.90	3	200.67	196.00	38	1,983	1.92%
2018/12/19	9	199.56	0	0.00	199.50	9	1,984	0.45%
2018/12/18	28	196.98	0	0.00	197.00	28	1,975	1.42%
2018/12/17	1	199.00	63	200.84	199.00	-62	1,990	-3.11%
2018/12/14	0	0.00	1	201.00	202.50	-1	2,010	-0.05%
2018/12/13	47	199.76	28	200.25	202.50	19	2,014	0.94%
2018/12/12	26	198.88	21	198.81	196.00	5	2,006	0.25%
2018/12/11	3	194.67	2	195.50	194.00	1	2,001	0.05%
2018/12/10	8	193.06	20	195.63	191.00	-12	2,012	-0.60%
2018/12/07	1	203.50	0	0.00	202.00	1	2,003	0.05%
2018/12/06	16	199.63	1	201.50	196.50	15	2,016	0.74%
2018/12/05	22	197.45	0	0.00	201.50	22	2,027	1.09%
2018/12/04	70	210.07	29	209.78	205.00	41	2,023	2.03%
2018/12/03	59	212.97	1	214.50	214.50	58	2,037	2.85%
2018/11/27	0	0.00	1	175.50	175.00	-1	1,986	-0.05%
2018/11/26	0	0.00	5	174.00	173.00	-5	1,988	-0.25%
2018/11/23	0	0.00	15	173.33	174.00	-15	2,004	-0.75%
2018/11/21	40	172.38	0	0.00	172.50	40	2,055	1.95%
2018/11/20	42	170.82	0	0.00	172.50	42	2,065	2.03%
2018/11/19	0	0.00	15	176.50	175.50	-15	2,044	-0.73%
2018/11/14	304	179.75	3	177.50	176.00	301	2,056	14.63%	大買/鉅額交易
2018/11/13	2	173.25	1	171.50	180.50	1	2,041	0.05%
2018/11/09	0	0.00	3	179.67	180.00	-3	2,075	-0.14%
2018/11/08	22	179.55	3	182.00	179.50	19	2,096	0.91%
2018/11/07	283	182.22	1	180.00	181.00	282	2,100	13.42%	大買/鉅額交易
2018/11/02	5	179.00	0	0.00	181.00	5	2,103	0.24%
2018/11/01	20	180.25	0	0.00	174.50	20	2,069	0.97%
2018/10/31	14	170.00	11	171.55	173.00	3	2,017	0.15%
2018/10/26	0	0.00	2	163.00	154.00	-2	1,960	-0.10%
2018/10/25	14	161.64	0	0.00	161.00	14	1,931	0.72%
2018/10/24	0	0.00	12	163.50	167.00	-12	1,957	-0.61%
2018/10/17	1	161.50	18	160.72	158.50	-17	1,836	-0.93%
2018/10/16	0	0.00	11	160.91	161.00	-11	1,839	-0.60%
2018/10/15	0	0.00	26	157.83	156.00	-26	1,847	-1.41%
2018/10/12	0	0.00	10	152.65	156.50	-10	1,874	-0.53%
2018/10/11	0	0.00	91	150.60	149.00	-91	1,902	-4.78%
2018/10/09	0	0.00	1	165.50	165.50	-1	1,927	-0.05%
2018/10/08	0	0.00	56	173.20	170.50	-56	1,992	-2.81%
2018/10/05	11	174.00	60	179.07	171.00	-49	2,045	-2.40%
2018/10/04	0	0.00	575	181.95	184.00	-575	2,053	-28.01%	大賣/鉅額交易
2018/10/03	2	186.25	97	186.52	184.00	-95	2,011	-4.72%
2018/10/02	2	194.50	4	196.75	195.00	-2	1,983	-0.10%
2018/10/01	4	193.75	191	182.89	199.50	-187	1,986	-9.42%	大賣/鉅額交易
2018/09/28	0	0.00	209	195.90	190.50	-209	1,924	-10.86%	大賣/鉅額交易
2018/09/27	0	0.00	3	198.17	199.00	-3	1,953	-0.15%
2018/09/26	1	208.50	1	201.50	200.50	0	1,973	0.00%
2018/09/21	2	206.00	0	0.00	207.00	2	1,983	0.10%
2018/09/20	1	200.00	4	201.38	200.00	-3	1,978	-0.15%
2018/09/19	3	208.67	2	207.75	206.00	1	1,967	0.05%
2018/09/17	0	0.00	3	214.33	214.00	-3	1,960	-0.15%
2018/09/14	3	219.50	0	0.00	217.00	3	1,970	0.15%
2018/09/13	0	0.00	1	212.50	211.00	-1	1,964	-0.05%
2018/09/12	2	212.25	4	211.25	210.00	-2	1,967	-0.10%
2018/09/11	6	216.33	8	222.13	215.00	-2	1,995	-0.10%
2018/09/10	3	230.33	2	228.00	224.00	1	2,058	0.05%
2018/09/07	14	236.96	1	234.50	236.00	13	2,073	0.63%
2018/09/06	49	243.21	6	244.92	243.50	43	2,053	2.09%
2018/09/05	7	234.71	0	0.00	236.50	7	2,004	0.35%
2018/09/04	2	227.25	0	0.00	229.00	2	1,986	0.10%
2018/08/31	0	0.00	3	234.00	235.00	-3	1,995	-0.15%
2018/08/30	1	242.00	5	240.10	237.00	-4	2,026	-0.20%
2018/08/29	2	243.00	7	239.36	237.00	-5	2,025	-0.25%
2018/08/28	16	234.66	5	234.60	236.50	11	2,013	0.55%
2018/08/27	3	228.67	2	227.50	229.00	1	1,980	0.05%
2018/08/24	4	227.88	1	223.50	225.00	3	1,968	0.15%
2018/08/23	4	229.50	0	0.00	225.50	4	1,993	0.20%
2018/08/22	1	233.50	3	229.00	226.00	-2	1,988	-0.10%
2018/08/21	1	228.50	3	228.33	228.00	-2	1,993	-0.10%
2018/08/20	153	225.65	6	224.67	231.00	147	1,991	7.38%	大買/鉅額交易
2018/08/17	165	223.09	72	220.78	227.50	93	1,984	4.69%	大買/
2018/08/15	2	214.50	7	210.57	212.00	-5	1,975	-0.25%
2018/08/14	151	213.64	2	216.00	216.50	149	1,953	7.63%	大買/鉅額交易
2018/08/13	0	0.00	10	210.25	212.00	-10	1,927	-0.52%
2018/08/10	8	208.38	208	199.44	208.00	-200	1,903	-10.51%	大賣/鉅額交易
2018/08/09	0	0.00	3	208.00	208.00	-3	1,875	-0.16%
2018/08/07	2	212.50	1	212.00	212.00	1	1,875	0.05%
2018/08/06	2	215.00	1	214.50	210.50	1	1,904	0.05%
2018/08/03	2	213.00	0	0.00	214.50	2	1,903	0.11%
2018/08/01	1	219.50	0	0.00	217.00	1	1,900	0.05%
2018/07/31	7	213.00	11	221.00	210.00	-4	1,889	-0.21%
2018/07/30	8	230.25	39	231.42	230.00	-31	1,843	-1.68%
2018/07/27	2	236.25	3	234.17	234.50	-1	1,839	-0.05%
2018/07/26	2	234.00	0	0.00	231.50	2	1,855	0.11%
2018/07/24	2	231.25	26	231.71	235.00	-24	1,849	-1.30%
2018/07/23	0	0.00	67	229.06	227.00	-67	1,845	-3.63%
2018/07/20	0	0.00	6	238.25	237.50	-6	1,846	-0.32%
2018/07/19	13	245.38	11	239.41	238.00	2	1,851	0.11%
2018/07/18	39	241.38	19	244.13	241.00	20	1,825	1.10%
2018/07/17	104	237.36	35	239.10	240.00	69	1,778	3.88%	大買/
2018/07/16	44	247.22	67	245.40	236.00	-23	1,745	-1.32%
2018/07/13	26	228.19	93	229.86	238.00	-67	1,653	-4.05%
2018/07/12	52	220.18	22	219.14	218.50	30	1,575	1.90%
2018/07/11	0	0.00	5	212.00	210.50	-5	1,513	-0.33%
2018/07/10	10	207.00	15	210.50	214.00	-5	1,522	-0.33%
2018/07/09	11	208.36	0	0.00	211.00	11	1,516	0.73%
2018/07/06	57	206.68	27	208.00	214.00	30	1,494	2.01%
2018/07/05	27	213.67	35	213.04	208.00	-8	1,477	-0.54%
2018/07/04	7	207.29	7	206.50	206.50	0	1,420	0.00%
2018/07/03	1	200.50	0	0.00	200.00	1	1,385	0.07%
2018/07/02	1	201.00	0	0.00	200.50	1	1,395	0.07%
2018/06/29	6	200.67	1	199.00	196.50	5	1,439	0.35%
2018/06/28	0	0.00	50	196.27	195.00	-50	1,427	-3.50%
2018/06/27	1	193.50	0	0.00	192.00	1	1,430	0.07%
2018/06/26	0	0.00	1	193.00	193.00	-1	1,482	-0.07%
2018/06/25	40	192.63	1	194.50	189.00	39	1,492	2.61%
2018/06/20	40	197.50	53	200.25	196.00	-13	1,536	-0.85%
2018/06/19	1	216.00	51	213.82	207.50	-50	1,524	-3.28%
2018/06/15	24	202.94	2	205.75	207.00	22	1,447	1.52%
2018/06/14	3	195.33	0	0.00	196.00	3	1,413	0.21%
2018/06/13	8	200.00	0	0.00	195.00	8	1,412	0.57%
2018/06/11	31	196.21	19	197.79	194.50	12	1,399	0.86%
2018/06/08	13	196.88	48	197.11	198.00	-35	1,391	-2.52%
2018/06/07	32	204.94	88	205.19	204.50	-56	1,370	-4.09%
2018/06/06	15	200.17	12	199.71	199.50	3	1,344	0.22%
2018/06/05	4	194.13	1	197.50	199.00	3	1,331	0.23%
2018/06/04	38	194.32	4	190.63	191.50	34	1,329	2.56%
2018/06/01	0	0.00	2	187.50	190.00	-2	1,331	-0.15%
2018/05/31	16	194.47	0	0.00	190.00	16	1,335	1.20%
2018/05/29	1	189.50	104	189.48	186.50	-103	1,374	-7.49%	大賣/鉅額交易
2018/05/28	0	0.00	64	185.76	187.00	-64	1,370	-4.67%
2018/05/25	3	190.50	21	190.90	190.50	-18	1,403	-1.28%
2018/05/24	13	184.65	30	189.33	191.50	-17	1,419	-1.20%
2018/05/23	30	181.20	0	0.00	180.00	30	1,416	2.12%
2018/05/22	59	182.94	0	0.00	181.50	59	1,460	4.04%
2018/05/21	1	182.50	0	0.00	183.50	1	1,510	0.07%
2018/05/17	0	0.00	7	185.50	183.00	-7	1,588	-0.44%
2018/05/16	0	0.00	10	185.65	185.00	-10	1,630	-0.61%
2018/05/15	0	0.00	35	189.19	188.50	-35	1,706	-2.05%
2018/05/14	6	190.83	12	191.50	192.50	-6	1,762	-0.34%
2018/05/11	20	183.50	2	186.00	182.50	18	1,742	1.03%
2018/05/10	30	185.83	5	185.80	185.50	25	1,749	1.43%
2018/05/09	33	187.64	1	191.00	186.50	32	1,769	1.81%
2018/05/08	3	190.67	3	191.83	191.00	0	1,797	0.00%
2018/05/07	2	185.75	0	0.00	188.50	2	1,813	0.11%
2018/05/04	4	183.25	8	185.38	186.00	-4	1,822	-0.22%
2018/05/03	50	181.20	2	180.75	180.50	48	1,811	2.65%
2018/05/02	50	188.38	3	189.50	188.00	47	1,797	2.61%
2018/04/30	3	192.00	0	0.00	193.00	3	1,800	0.17%
2018/04/27	16	188.19	0	0.00	189.00	16	1,801	0.89%
2018/04/26	3	180.17	3	183.83	181.00	0	1,801	0.00%
2018/04/25	45	186.99	27	186.06	183.50	18	1,775	1.01%
2018/04/24	16	187.34	3	188.00	189.00	13	1,762	0.74%
2018/04/20	0	0.00	1	204.50	197.00	-1	1,759	-0.06%
2018/04/19	1	206.00	3	204.00	205.00	-2	1,757	-0.11%
2018/04/18	108	203.30	0	0.00	203.00	108	1,775	6.08%	大買/鉅額交易
2018/04/16	9	203.17	0	0.00	202.50	9	1,861	0.48%
2018/04/13	1	212.50	3	209.50	208.50	-2	2,011	-0.10%
2018/04/11	0	0.00	105	209.21	206.50	-105	2,052	-5.11%	大賣/鉅額交易
2018/04/10	2	214.00	1	208.00	209.00	1	2,112	0.05%
2018/04/09	2	213.75	10	212.00	210.50	-8	2,124	-0.38%
2018/04/03	9	208.50	53	205.23	217.50	-44	2,123	-2.07%
2018/04/02	37	218.45	137	217.21	207.00	-100	2,132	-4.69%	大賣/
2018/03/30	0	0.00	152	214.34	214.50	-152	2,139	-7.10%	大賣/鉅額交易
2018/03/29	66	220.62	80	220.04	214.50	-14	2,176	-0.64%
2018/03/28	30	216.72	50	214.33	214.00	-20	2,138	-0.94%
2018/03/27	10	215.20	2	213.50	211.50	8	2,132	0.38%
2018/03/26	33	207.77	81	211.86	210.00	-48	2,104	-2.28%
2018/03/23	3	198.50	16	196.16	199.00	-13	2,075	-0.63%
2018/03/22	14	203.68	4	201.75	201.00	10	2,085	0.48%
2018/03/21	16	194.75	10	199.50	199.50	6	2,117	0.28%
2018/03/20	0	0.00	10	191.60	191.00	-10	2,107	-0.47%
2018/03/19	13	191.96	6	190.00	193.50	7	2,122	0.33%
2018/03/16	10	193.50	16	194.56	193.00	-6	2,137	-0.28%
2018/03/15	15	197.33	4	196.50	197.50	11	2,159	0.51%
2018/03/14	10	197.00	5	199.10	197.00	5	2,209	0.23%
2018/03/13	9	202.50	5	199.60	200.50	4	2,243	0.18%
2018/03/12	10	198.00	20	199.93	198.00	-10	2,255	-0.44%
2018/03/09	0	0.00	13	201.35	201.00	-13	2,264	-0.57%
2018/03/08	119	204.04	29	200.34	204.50	90	2,266	3.97%	大買/
2018/03/07	14	200.36	4	200.00	199.50	10	2,255	0.44%
2018/03/06	20	199.50	12	200.92	199.00	8	2,255	0.35%
2018/03/05	28	206.52	31	205.18	201.00	-3	2,256	-0.13%
2018/03/02	10	201.95	2	196.25	201.50	8	2,244	0.36%
2018/03/01	0	0.00	4	197.00	200.00	-4	2,241	-0.18%
2018/02/27	2	202.75	2	200.00	200.00	0	2,286	0.00%
2018/02/26	30	197.67	3	195.67	201.50	27	2,252	1.20%
2018/02/23	19	203.08	3	200.17	198.50	16	2,233	0.72%
2018/02/22	48	197.92	2	198.25	198.00	46	2,215	2.08%
2018/02/21	85	199.11	79	201.34	204.00	6	2,176	0.28%
2018/02/12	21	190.83	42	195.33	186.50	-21	2,150	-0.98%
2018/02/09	17	192.24	62	188.57	196.00	-45	2,140	-2.10%
2018/02/08	1	195.50	29	196.86	195.50	-28	2,100	-1.33%
2018/02/07	24	193.67	45	193.31	194.00	-21	2,065	-1.02%
2018/02/06	20	183.00	11	173.32	183.00	9	1,983	0.45%
2018/02/05	20	178.75	11	179.23	180.00	9	1,928	0.47%
2018/02/02	4	182.50	20	183.50	183.50	-16	1,926	-0.83%
2018/02/01	34	181.74	187	180.24	181.50	-153	1,950	-7.84%	大賣/鉅額交易
2018/01/31	120	176.68	94	177.13	177.50	26	1,933	1.35%	大買/
2018/01/30	20	183.50	26	183.21	181.50	-6	1,915	-0.31%
2018/01/29	20	188.88	14	187.21	187.00	6	1,925	0.31%
2018/01/26	10	182.50	3	182.50	182.00	7	1,919	0.36%
2018/01/25	0	0.00	10	183.60	183.00	-10	1,961	-0.51%
2018/01/24	24	184.60	3	187.50	183.50	21	2,009	1.04%
2018/01/23	1	188.00	0	0.00	186.00	1	2,001	0.05%
2018/01/22	33	184.85	3	184.83	187.00	30	2,015	1.49%
2018/01/19	20	188.00	0	0.00	189.00	20	2,018	0.99%
2018/01/18	110	188.05	0	0.00	187.00	110	2,020	5.44%	大買/鉅額交易
2018/01/17	5	189.30	2	189.00	187.50	3	2,012	0.15%
2018/01/16	12	186.21	6	183.67	183.00	6	1,994	0.30%
2018/01/12	9	186.72	7	185.07	186.00	2	1,992	0.10%
2018/01/11	11	181.14	4	180.88	182.00	7	1,984	0.35%
2018/01/10	61	184.85	169	187.47	191.00	-108	1,977	-5.46%	大賣/鉅額交易
2018/01/09	97	194.33	45	203.29	189.50	52	1,926	2.70%
2018/01/08	101	211.79	9	210.22	210.50	92	1,777	5.18%	大買/
2018/01/05	1	216.50	2	213.00	215.00	-1	1,786	-0.06%
2018/01/04	23	212.07	2	217.25	218.50	21	1,756	1.20%
2018/01/03	2	200.75	0	0.00	199.00	2	1,706	0.12%
2018/01/02	5	201.10	0	0.00	199.50	5	1,704	0.29%