嘉澤 (3533)-國票-敦北法人券商分點個股進出

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
1755
漲跌
▲65
漲幅
+3.85%
成交量
1,753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

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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/11/22	5	1762.00	0	0.00	1755.00	5	1,152	0.43%
2024/11/21	4	1702.50	0	0.00	1690.00	4	1,128	0.35%
2024/11/18	20	1645.00	0	0.00	1660.00	20	1,117	1.79%
2024/11/15	1	1680.00	0	0.00	1645.00	1	1,110	0.09%
2024/11/14	0	0.00	1	1720.00	1695.00	-1	1,106	-0.09%
2024/11/12	1	1760.00	1	1795.00	1775.00	0	1,117	0.00%
2024/11/11	0	0.00	4	1777.50	1770.00	-4	1,111	-0.36%
2024/11/08	3	1795.00	0	0.00	1780.00	3	1,130	0.27%
2024/11/07	13	1751.92	9	1743.33	1760.00	4	1,136	0.35%
2024/11/06	51	1751.77	3.1	1742.87	1730.00	48	1,132	4.24%
2024/11/05	3	1665.00	0	0.00	1670.00	3	1,122	0.27%
2024/10/30	11.2	1683.30	4	1692.50	1675.00	7.2	1,123	0.64%
2024/10/29	2.1	1701.95	1.2	1682.50	1670.00	0.9	1,125	0.08%
2024/10/28	0.2	1740.00	0	0.00	1755.00	0.2	1,110	0.02%
2024/10/25	0	0.00	0.2	1750.41	1760.00	-0.2	1,107	-0.02%
2024/10/23	40	1642.88	0	0.00	1660.00	40	1,103	3.63%
2024/10/22	4	1675.00	1	1720.00	1675.00	3	1,100	0.27%
2024/10/21	8	1726.25	2	1720.00	1710.00	6	1,093	0.55%
2024/10/18	0	0.00	33.2	1647.01	1650.00	-33.2	1,086	-3.05%
2024/10/17	1	1640.00	14	1638.93	1640.00	-13	1,092	-1.19%
2024/10/16	1	1669.80	10	1663.50	1665.00	-9	1,091	-0.82%
2024/10/15	2.1	1688.36	3	1681.67	1660.00	-0.9	1,083	-0.09%
2024/10/14	1	1670.00	85	1660.29	1670.00	-84	1,066	-7.88%
2024/10/11	0.1	1635.00	0	0.00	1635.00	0.1	1,063	0.01%
2024/10/09	73	1618.15	4	1611.33	1645.00	69	1,063	6.49%
2024/10/08	3	1578.08	5.5	1579.08	1530.00	-2.5	1,023	-0.24%
2024/10/07	90.5	1527.90	0	0.00	1550.00	90.5	984	9.19%
2024/09/30	10	1404.00	2	1442.50	1385.00	8	965	0.83%
2024/09/26	2	1515.00	0	0.00	1515.00	2	961	0.21%
2024/09/25	1	1520.00	1	1500.00	1485.00	0	958	0.00%
2024/09/24	1	1410.00	2	1385.00	1410.00	-1	941	-0.11%
2024/09/23	1	1385.00	0	0.00	1390.00	1	942	0.11%
2024/09/19	1	1375.00	1	1385.00	1395.00	0	940	0.00%
2024/09/18	1	1335.00	0	0.00	1335.00	1	956	0.10%
2024/09/16	1	1360.00	1	1345.00	1355.00	0	955	0.00%
2024/09/12	2	1427.50	3	1438.33	1425.00	-1	941	-0.11%
2024/09/10	1	1375.00	1	1350.00	1355.00	0	933	0.00%
2024/09/09	17	1384.12	0	0.00	1390.00	17	953	1.78%
2024/09/06	7	1384.29	3	1370.00	1365.00	4	944	0.42%
2024/09/05	0.1	1305.00	0	0.00	1290.00	0.1	925	0.01%
2024/09/04	10	1444.00	0	0.00	1360.00	10	909	1.10%
2024/08/30	27.1	1542.80	0	0.00	1530.00	27.1	924	2.93%
2024/08/22	6	1518.33	0	0.00	1495.00	6	953	0.63%
2024/08/19	0.3	1550.00	0	0.00	1540.00	0.3	976	0.03%
2024/08/16	29	1584.07	0.1	1600.00	1535.00	28.9	1,001	2.88%
2024/08/15	3	1520.00	3	1528.33	1515.00	0	1,005	0.00%
2024/08/14	11.1	1461.85	1	1465.00	1460.00	10.1	995	1.02%
2024/08/13	1	1520.00	1	1530.00	1505.00	0	980	0.00%
2024/08/09	22	1483.64	1	1490.00	1470.00	21	985	2.13%
2024/08/07	4	1420.00	3	1426.67	1430.00	1	1,002	0.10%
2024/08/06	3	1358.33	2	1365.00	1350.00	1	997	0.10%
2024/08/05	1	1275.00	0	0.00	1275.00	1	986	0.10%
2024/08/02	40	1448.75	0	0.00	1415.00	40	988	4.05%
2024/08/01	20	1483.50	5	1472.00	1485.00	15	980	1.53%
2024/07/31	2	1377.50	5	1383.00	1390.00	-3	980	-0.31%
2024/07/26	1	1430.00	3	1431.67	1420.00	-2	954	-0.21%
2024/07/23	1	1475.00	1	1480.00	1480.00	0	941	0.00%
2024/07/18	0	0.00	16.1	1481.96	1460.00	-16.1	966	-1.67%
2024/07/16	13	1608.85	0	0.00	1600.00	13	992	1.31%
2024/07/12	1	1675.00	5	1668.00	1660.00	-4	1,027	-0.39%
2024/07/11	13	1669.23	1	1695.00	1620.00	12	1,047	1.15%
2024/07/10	1	1650.00	13	1641.15	1635.00	-12	1,077	-1.11%
2024/07/09	121.1	1592.91	2	1552.50	1610.00	119.1	1,085	10.97%	大買/鉅額交易
2024/07/08	35	1561.86	6	1553.33	1560.00	29	1,087	2.67%
2024/07/05	1	1580.00	3	1575.00	1580.00	-2	1,108	-0.18%
2024/07/04	8	1561.88	2	1560.00	1565.00	6	1,125	0.53%
2024/07/02	3	1550.00	18	1547.22	1550.00	-15	1,153	-1.30%
2024/06/28	1	1645.00	1	1655.00	1630.00	0	1,156	0.00%
2024/06/27	10	1600.50	0	0.00	1585.00	10	1,149	0.87%
2024/06/26	6	1640.00	0	0.00	1630.00	6	1,145	0.52%
2024/06/25	12	1581.25	0	0.00	1590.00	12	1,153	1.04%
2024/06/24	45	1614.33	0	1630.00	1610.00	45	1,153	3.90%
2024/06/18	6	1730.00	0	0.00	1725.00	6	1,213	0.49%
2024/06/17	2	1735.00	1	1725.00	1730.00	1	1,227	0.08%
2024/06/14	32	1735.62	1	1685.00	1750.00	31	1,280	2.42%
2024/06/12	5	1598.00	1	1600.00	1595.00	4	1,309	0.31%
2024/06/06	3	1591.67	2	1610.00	1580.00	1	1,389	0.07%
2024/06/05	0	0.00	102	1608.87	1595.00	-102	1,412	-7.22%	大賣/鉅額交易
2024/06/04	0	1640.00	47	1632.34	1625.00	-47	1,440	-3.26%
2024/06/03	0	0.00	2	1615.00	1595.00	-2	1,471	-0.14%
2024/05/31	1	1630.00	1	1625.00	1605.00	0	1,525	0.00%
2024/05/30	0	0.00	13	1624.62	1625.00	-13	1,537	-0.85%
2024/05/27	2	1640.00	0	1655.00	1645.00	2	1,627	0.12%
2024/05/24	1	1730.00	2	1710.00	1720.00	-1	1,623	-0.06%
2024/05/23	1	1685.00	0	1660.00	1675.00	1	1,623	0.06%
2024/05/22	43.1	1690.13	0	0.00	1670.00	43.1	1,625	2.65%
2024/05/21	2	1607.50	2	1605.00	1635.00	0	1,622	0.00%
2024/05/20	0	0.00	1	1570.00	1570.00	-1	1,614	-0.06%
2024/05/17	0	0.00	7	1580.71	1590.00	-7	1,629	-0.43%
2024/05/16	1	1540.00	1	1550.00	1595.00	0	1,635	0.00%
2024/05/14	1	1535.00	14	1518.57	1535.00	-13	1,630	-0.80%
2024/05/13	17	1503.53	15	1491.00	1500.00	2	1,619	0.12%
2024/05/08	15	1477.00	0	0.00	1470.00	15	1,630	0.92%
2024/05/07	1	1460.00	0	0.00	1480.00	1	1,635	0.06%
2024/05/06	1	1495.00	16	1516.56	1475.00	-15	1,638	-0.92%
2024/05/03	4	1425.00	0	0.00	1425.00	4	1,654	0.24%
2024/05/02	0	1420.00	16	1422.81	1410.00	-16	1,668	-0.96%
2024/04/26	26	1458.65	10	1457.50	1455.00	16	1,694	0.94%
2024/04/25	2	1420.00	0	0.00	1410.00	2	1,690	0.12%
2024/04/24	13	1381.15	0	0.00	1410.00	13	1,679	0.77%
2024/04/23	1	1275.00	1	1295.00	1285.00	0	1,667	0.00%
2024/04/22	1	1275.00	1	1280.00	1295.00	0	1,658	0.00%
2024/04/19	0	0.00	5	1420.00	1365.00	-5	1,631	-0.31%
2024/04/17	8	1385.00	3	1401.67	1385.00	5	1,612	0.31%
2024/04/16	0	0.00	292	1371.66	1400.00	-292	1,583	-18.43%	大賣/鉅額交易
2024/04/15	0	0.00	13	1471.91	1475.00	-13	1,557	-0.84%
2024/04/12	30	1500.00	0	0.00	1500.00	30	1,549	1.94%
2024/04/11	3	1510.00	13.1	1500.00	1500.00	-10.1	1,543	-0.65%
2024/04/10	0	0.00	1	1520.00	1550.00	-1	1,526	-0.07%
2024/04/09	6	1571.67	0	0.00	1630.00	6	1,517	0.40%
2024/04/08	11	1550.00	1	1550.00	1550.00	10	1,517	0.66%
2024/04/03	0	1515.00	2	1492.50	1520.00	-2	1,510	-0.13%
2024/04/02	3	1443.33	3	1446.67	1465.00	0	1,508	0.00%
2024/04/01	0	1415.00	2	1397.50	1415.00	-2	1,511	-0.13%
2024/03/29	0	0.00	7	1394.29	1400.00	-7	1,515	-0.46%
2024/03/28	5	1386.00	2	1392.50	1385.00	3	1,515	0.20%
2024/03/27	2	1400.00	9	1397.22	1400.00	-7	1,514	-0.46%
2024/03/26	5	1398.00	2	1407.19	1370.00	3	1,516	0.20%
2024/03/25	24	1394.17	1	1390.00	1390.00	23	1,516	1.52%
2024/03/22	74	1389.12	1	1415.00	1405.00	73	1,522	4.80%
2024/03/21	24	1334.79	2	1337.50	1360.00	22	1,550	1.42%
2024/03/20	1	1290.00	3	1298.33	1280.00	-2	1,554	-0.13%
2024/03/19	51	1342.94	2	1352.37	1310.00	49	1,558	3.14%
2024/03/18	0	1310.00	7	1290.00	1315.00	-7	1,507	-0.46%
2024/03/15	3	1255.00	0	0.00	1245.00	3	1,477	0.20%
2024/03/14	1	1260.00	5	1244.00	1235.00	-4	1,483	-0.27%
2024/03/13	55	1255.55	6	1269.17	1250.00	49	1,482	3.31%
2024/03/12	45.1	1208.19	15.3	1193.69	1225.00	29.8	1,454	2.05%
2024/03/11	403	1180.86	1	1190.00	1190.00	402	1,427	28.17%	大買/鉅額交易
2024/03/08	1	1230.00	70	1178.43	1185.00	-69	1,406	-4.91%
2024/03/07	58	1215.52	64.1	1201.42	1220.00	-6.1	1,372	-0.44%
2024/03/06	36.1	1223.20	2.1	1203.05	1210.00	34	1,332	2.55%
2024/03/05	0	0.00	0	1120.64	1115.00	0	1,281	0.00%
2024/03/04	35	1133.43	13.1	1138.47	1115.00	21.9	1,266	1.73%
2024/03/01	10.9	1122.71	3	1115.00	1125.00	7.9	1,224	0.65%
2024/02/29	0	0.00	3	1013.33	1025.00	-3	1,189	-0.25%
2024/02/23	0	0.00	7.1	1044.29	1050.00	-7.1	1,149	-0.62%
2024/02/22	0	0.00	31	1062.10	1045.00	-31	1,143	-2.71%
2024/02/21	64	1026.25	1	1020.00	1025.00	63	1,124	5.60%
2024/02/20	0	0.00	20	1010.75	1025.00	-20	1,122	-1.78%
2024/02/19	0	1005.00	0	0.00	980.00	0	1,109	0.00%
2024/02/16	3	1033.33	1	1020.00	1010.00	2	1,106	0.18%
2024/02/05	1	993.00	0	0.00	989.00	1	1,136	0.09%
2024/02/02	0	0.00	378	1011.01	1010.00	-378	1,134	-33.31%	大賣/鉅額交易
2024/02/01	0	0.00	8	987.13	986.00	-8	1,120	-0.71%
2024/01/31	0	0.00	2	1000.00	988.00	-2	1,117	-0.18%
2024/01/30	0	0.00	1	973.00	974.00	-1	1,110	-0.09%
2024/01/29	2	967.00	0	0.00	973.00	2	1,111	0.18%
2024/01/26	111	977.16	10	985.50	976.00	101	1,118	9.03%	大買/鉅額交易
2024/01/23	0	0.00	1	988.00	1005.00	-1	1,090	-0.09%
2024/01/22	1	984.00	1	986.00	976.00	0	1,080	0.00%
2024/01/17	0	0.00	0.1	968.00	967.00	-0.1	1,063	-0.01%
2024/01/16	0	0.00	0	994.00	990.00	0	1,042	0.00%
2024/01/15	4	968.00	10	971.00	965.00	-6	1,039	-0.58%
2024/01/12	0	0.00	2	971.50	970.00	-2	1,049	-0.19%
2024/01/11	2	969.00	0	0.00	973.00	2	1,028	0.19%
2024/01/10	6	974.33	0	0.00	973.00	6	1,028	0.58%
2024/01/05	14	973.57	136	976.57	978.00	-122	1,020	-11.96%	大賣/鉅額交易
2024/01/04	0.1	986.00	0	0.00	988.00	0.1	1,023	0.00%
2024/01/03	51	997.10	0	0.00	1000.00	51	1,023	4.98%
2024/01/02	0	0.00	71	1018.95	1030.00	-71	1,009	-7.04%
2023/12/29	29	1065.00	0	0.00	1070.00	29	995	2.91%
2023/12/27	1	1070.00	0	0.00	1060.00	1	974	0.10%
2023/12/21	0	0.00	0	1040.00	1035.00	0	959	0.00%
2023/12/20	0	998.00	20	990.10	1010.00	-20	943	-2.12%
2023/12/19	1.1	1005.94	24	1003.25	1010.00	-22.9	935	-2.45%
2023/12/18	0	0.00	31	1119.19	1070.00	-31	939	-3.30%
2023/12/15	18.1	1110.00	64	1110.00	1110.00	-45.9	896	-5.12%
2023/12/13	0	0.00	0	992.00	984.00	0	852	0.00%
2023/12/12	0	979.00	0	0.00	980.00	0	870	0.00%
2023/12/11	0	0.00	1	991.00	990.00	-1	890	-0.11%
2023/12/08	6	993.33	48.1	967.08	963.00	-42.1	879	-4.79%
2023/12/07	6	941.17	4	935.75	940.00	2	862	0.23%
2023/12/04	0	0.00	5	910.20	910.00	-5	849	-0.59%
2023/12/01	1	929.00	1	932.00	927.00	0	849	0.00%
2023/11/30	2	931.00	2	928.00	926.00	0	855	0.00%
2023/11/29	0	0.00	10	918.70	918.00	-10	860	-1.16%
2023/11/28	2	922.00	2	913.01	922.00	0	870	0.00%
2023/11/27	5	904.00	0	0.00	904.00	5	875	0.57%
2023/11/24	0	0.00	0.1	898.75	893.00	-0.1	904	-0.01%
2023/11/22	0	908.00	0	0.00	904.00	0	967	0.00%
2023/11/21	2	911.48	70	905.99	912.00	-68	973	-6.98%
2023/11/20	31	906.39	6	908.00	908.00	25	981	2.55%
2023/11/17	1.2	923.93	1	922.98	924.00	0.2	991	0.02%
2023/11/16	3	914.67	27.5	904.89	914.00	-24.5	1,000	-2.45%
2023/11/15	1	921.00	1	926.99	916.00	0	1,018	0.00%
2023/11/14	2	924.50	1	928.95	919.00	1	1,040	0.10%
2023/11/13	5	922.00	6.2	898.42	924.00	-1.2	1,073	-0.11%
2023/11/10	6	874.00	18	861.94	871.00	-12	1,032	-1.16%
2023/11/09	1	869.00	1	857.00	865.00	0	1,055	0.00%
2023/11/08	0	870.00	0	0.00	871.00	0	1,052	0.00%
2023/11/07	1	874.00	2	878.00	877.00	-1	1,051	-0.10%
2023/11/06	18	865.11	8	861.88	860.00	10	1,053	0.95%
2023/11/02	1	868.00	0	0.00	868.00	1	1,072	0.09%
2023/11/01	0	850.00	1	860.00	861.00	-1	1,083	-0.09%
2023/10/31	0	828.33	0	0.00	823.00	0	1,083	0.00%
2023/10/27	100	822.04	0	815.00	819.00	100	1,113	8.98%
2023/10/26	0	811.00	0	0.00	801.00	0	1,118	0.00%
2023/10/25	0	837.00	0	0.00	842.00	0	1,125	0.00%
2023/10/23	111	810.58	0	0.00	813.00	111	1,151	9.64%	大買/鉅額交易
2023/10/20	201	815.19	1	814.00	832.00	200	1,153	17.34%	大買/鉅額交易
2023/10/19	0	826.00	98	825.46	829.00	-98	1,153	-8.49%
2023/10/18	1	825.00	0	0.00	824.00	1	1,176	0.08%
2023/10/16	6	842.00	0	0.00	837.00	6	1,205	0.50%
2023/10/05	55	834.45	10	834.00	838.00	45	1,283	3.51%
2023/10/04	0	825.00	0	0.00	826.00	0	1,289	0.00%
2023/10/03	0	827.00	8	826.13	825.00	-8	1,294	-0.62%
2023/09/28	21	840.14	0	0.00	823.00	21	1,291	1.63%
2023/09/26	0	825.00	9	826.11	827.00	-9	1,299	-0.69%
2023/09/25	1	831.00	0	0.00	835.00	1	1,305	0.08%
2023/09/22	0	0.00	5	816.60	825.00	-5	1,306	-0.38%
2023/09/21	1.1	809.33	30	813.87	812.00	-29	1,314	-2.20%
2023/09/19	16	876.13	0	0.00	874.00	16	1,305	1.23%
2023/09/15	34	897.35	1	901.00	901.00	33	1,312	2.51%
2023/09/14	1	909.00	21	894.14	909.00	-20	1,297	-1.54%
2023/09/13	0	885.50	0	0.00	891.00	0	1,282	0.00%
2023/09/12	140	876.44	10	878.00	878.00	130	1,313	9.89%	大買/鉅額交易
2023/09/08	0	857.00	0	0.00	867.00	0	1,327	0.00%
2023/09/06	4	872.00	0	0.00	875.00	4	1,352	0.30%
2023/09/05	10	875.00	0	0.00	877.00	10	1,362	0.73%
2023/09/04	0	0.00	0	876.00	879.00	0	1,392	0.00%
2023/09/01	0	864.50	25	865.88	867.00	-25	1,416	-1.77%
2023/08/31	1.1	886.63	0	0.00	865.00	1.1	1,415	0.07%
2023/08/30	30	874.63	15	882.80	881.00	15	1,410	1.06%
2023/08/29	46	874.28	5	861.60	871.00	41	1,397	2.93%
2023/08/28	1	832.00	1	830.00	834.00	0	1,377	0.00%
2023/08/23	0	819.00	1	830.00	829.00	-1	1,430	-0.07%
2023/08/21	56	806.04	38	801.66	802.00	18	1,445	1.25%
2023/08/18	54	784.44	27	778.67	783.00	27	1,425	1.89%
2023/08/17	30	784.90	1	783.00	778.00	29	1,396	2.08%
2023/08/16	12	735.50	0	0.00	733.00	12	1,351	0.89%
2023/08/15	67	760.51	146	757.64	752.00	-79	1,343	-5.88%	大賣/
2023/08/11	0	0.00	2	720.00	723.00	-2	1,319	-0.15%
2023/08/10	1	733.00	1	721.00	727.00	0	1,315	0.00%
2023/08/09	0	0.00	59	761.98	759.00	-59	1,302	-4.53%
2023/08/08	5	707.20	8	708.00	719.00	-3	1,283	-0.23%
2023/08/07	51	707.24	6	703.26	704.00	45	1,274	3.53%
2023/08/02	101	744.08	70	736.33	736.00	31	1,230	2.52%	大買/
2023/08/01	30	733.73	0.9	736.00	730.00	29.1	1,212	2.40%
2023/07/31	1	746.00	0	0.00	746.00	1	1,213	0.08%
2023/07/27	0	761.00	0	0.00	760.00	0	1,191	0.00%
2023/07/26	3	773.33	19	760.79	753.00	-16	1,188	-1.35%
2023/07/25	0	0.00	13	772.54	771.00	-13	1,177	-1.10%
2023/07/24	1	766.03	1	784.00	769.00	0	1,173	0.00%
2023/07/21	1	771.00	105	775.59	771.00	-104	1,158	-8.98%	大賣/鉅額交易
2023/07/20	0	0.00	0	800.00	785.00	0	1,141	0.00%
2023/07/19	0	786.50	30	788.17	786.00	-30	1,107	-2.71%
2023/07/18	0	789.00	9	777.44	782.00	-9	1,100	-0.82%
2023/07/17	4	775.00	11	770.09	767.00	-7	1,085	-0.65%
2023/07/14	0	818.17	2	802.50	794.00	-2	1,060	-0.19%
2023/07/13	0	840.00	108	837.10	829.00	-108	1,032	-10.46%	大賣/鉅額交易
2023/07/12	1	830.00	40	810.03	810.00	-39	1,010	-3.86%
2023/07/11	1	815.04	2.7	814.38	824.00	-1.7	992	-0.17%
2023/07/07	0	835.00	13	831.54	829.00	-13	990	-1.31%
2023/07/06	0	849.00	5	846.49	844.00	-5	986	-0.51%
2023/07/05	2	857.00	21	849.52	849.00	-19	983	-1.93%
2023/07/04	1	848.00	20	852.25	848.00	-19	978	-1.94%
2023/07/03	1	863.00	0	0.00	858.00	1	971	0.10%
2023/06/30	0	857.00	6	853.50	860.00	-6	968	-0.62%
2023/06/29	0	0.00	16	843.00	852.00	-16	980	-1.63%
2023/06/28	0	865.50	70	859.57	849.00	-70	974	-7.18%
2023/06/21	0	890.00	39	890.79	890.00	-39	986	-3.95%
2023/06/20	0	893.00	49	890.51	890.00	-49	1,003	-4.88%
2023/06/19	0	874.00	0.5	881.00	885.00	-0.5	1,039	-0.04%
2023/06/16	0	888.00	20.4	887.68	887.00	-20.4	1,070	-1.90%
2023/06/15	1	851.00	0	0.00	855.00	1	1,063	0.09%
2023/06/14	0	869.00	0	0.00	872.00	0	1,050	0.00%
2023/06/13	27	871.41	2	872.00	873.00	25	1,042	2.40%
2023/06/12	4	864.00	0	0.00	864.00	4	1,036	0.39%
2023/06/09	0	848.00	0	0.00	840.00	0	1,014	0.00%
2023/06/08	7	831.44	68	836.49	831.00	-61	1,008	-6.05%
2023/06/07	0	881.00	16	890.75	884.00	-16	973	-1.64%
2023/06/06	0	863.00	70	864.29	862.00	-70	942	-7.43%
2023/06/05	0	895.00	1	877.00	878.00	-1	931	-0.11%
2023/06/02	0	886.00	57	893.60	883.00	-57	921	-6.18%
2023/06/01	3	881.00	0	0.00	875.00	3	911	0.33%
2023/05/31	1	872.22	40	876.13	871.00	-39	895	-4.35%
2023/05/30	4	951.74	1	970.00	967.00	3	851	0.35%
2023/05/29	0	920.00	8	921.63	909.00	-8	823	-0.97%
2023/05/26	0	945.52	0	0.00	916.00	0	830	0.00%
2023/05/25	0	937.00	2	916.00	930.00	-2	821	-0.24%
2023/05/23	1	906.00	0	0.00	906.00	1	797	0.13%
2023/05/12	75	894.01	0	0.00	898.00	75	807	9.29%
2023/05/02	0	0.00	8	916.37	925.00	-8	858	-0.93%
2023/04/28	10	883.50	0	0.00	878.00	10	870	1.15%
2023/04/26	10	860.90	0	0.00	865.00	10	870	1.15%
2023/04/25	0	0.00	1	861.00	865.00	-1	872	-0.11%
2023/04/24	2	897.00	0	0.00	902.00	2	897	0.22%
2023/04/21	6	894.50	1	896.00	896.00	5	902	0.55%
2023/04/20	0	0.00	1	914.00	908.00	-1	906	-0.11%
2023/04/19	0	0.00	1	932.00	929.00	-1	920	-0.11%
2023/04/17	13	937.62	0	0.00	937.00	13	940	1.38%
2023/04/14	1	930.00	0	0.00	932.00	1	944	0.11%
2023/04/12	3	948.33	0	941.00	948.00	3	946	0.31%
2023/04/11	0	0.00	1	933.01	928.00	-1	941	-0.11%
2023/04/10	0	931.00	1	927.00	930.00	-1	937	-0.11%
2023/03/29	5	922.40	20	921.05	921.00	-15	920	-1.63%
2023/03/27	10	913.90	0	0.00	916.00	10	896	1.12%
2023/03/23	13	884.46	13	884.00	887.00	0	871	0.00%
2023/03/22	29	898.86	13	912.31	887.00	16	849	1.88%
2023/03/21	1	939.00	1	918.00	918.00	0	804	0.00%
2023/03/20	1	858.00	103	875.56	888.00	-102	756	-13.48%	大賣/鉅額交易
2023/03/14	1	782.00	0	0.00	780.00	1	708	0.14%
2023/03/13	66	788.48	0	0.00	787.00	66	708	9.31%
2023/03/09	1	820.00	0	0.00	817.00	1	703	0.14%
2023/03/08	4	820.50	0	0.00	821.00	4	702	0.57%
2023/03/01	7	865.86	0	0.00	857.00	7	691	1.01%
2023/02/24	17	863.65	11	864.64	861.00	6	696	0.86%
2023/02/23	52	835.54	0	0.00	839.00	52	687	7.56%
2023/02/22	17	813.53	0	0.00	818.00	17	687	2.47%
2023/02/21	0	0.00	1	836.00	828.00	-1	695	-0.14%
2023/02/20	15	832.20	0	0.00	831.00	15	704	2.13%
2023/02/16	0	0.00	113	828.76	830.00	-113	715	-15.78%	大賣/鉅額交易
2023/02/14	51	839.84	0	0.00	832.00	51	719	7.08%
2023/02/09	66	854.38	0	0.00	859.00	66	725	9.09%
2023/02/07	30	837.20	0	0.00	838.00	30	715	4.19%
2023/02/06	0	0.00	1	835.00	837.00	-1	720	-0.14%
2023/02/02	0	0.00	158	820.02	829.00	-158	718	-21.99%	大賣/鉅額交易
2023/01/31	10	757.20	38	754.34	758.00	-28	723	-3.87%
2023/01/30	12	787.92	0	0.00	770.00	12	725	1.65%
2023/01/16	21	777.48	10	773.20	771.00	11	720	1.53%
2023/01/13	3	786.00	0	0.00	783.00	3	719	0.42%
2023/01/12	30	786.03	6	787.33	788.00	24	729	3.29%
2023/01/06	0	0.00	4	782.50	785.00	-4	726	-0.55%
2023/01/05	1	771.00	0	0.00	789.00	1	738	0.14%
2023/01/04	6	802.50	0	0.00	803.00	6	739	0.81%
2023/01/03	7	825.00	1	825.00	824.00	6	756	0.79%
2022/12/30	11	826.82	0	0.00	826.00	11	761	1.44%
2022/12/28	10	799.20	0	0.00	802.00	10	771	1.30%
2022/12/26	1	834.00	0	0.00	831.00	1	792	0.13%
2022/12/22	1	812.00	0	0.00	826.00	1	810	0.12%
2022/12/21	0	0.00	7	823.43	807.00	-7	815	-0.86%
2022/12/16	11	888.91	0	0.00	889.00	11	823	1.34%
2022/12/14	5	917.40	0	0.00	913.00	5	829	0.60%
2022/12/06	0	0.00	5	874.40	870.00	-5	888	-0.56%
2022/12/05	1	883.00	0	0.00	883.00	1	908	0.11%
2022/11/29	0	0.00	7	869.00	873.00	-7	915	-0.76%
2022/11/24	0	0.00	1	895.00	895.00	-1	929	-0.11%
2022/11/18	18	848.33	0	0.00	848.00	18	936	1.92%
2022/11/15	4	776.25	4	776.25	780.00	0	921	0.00%
2022/11/14	0	0.00	6	794.33	787.00	-6	931	-0.64%
2022/11/11	6	827.67	9	812.89	798.00	-3	922	-0.33%
2022/11/10	1	796.00	0	0.00	799.00	1	917	0.11%
2022/11/09	0	0.00	1	815.00	811.00	-1	930	-0.11%
2022/11/08	7	820.57	0	0.00	796.00	7	952	0.73%
2022/11/04	0	0.00	10	792.80	796.00	-10	950	-1.05%
2022/11/03	0	0.00	25	796.08	796.00	-25	948	-2.64%
2022/11/02	15	797.07	2	800.50	798.00	13	948	1.37%
2022/11/01	6	782.00	0	0.00	782.00	6	941	0.64%
2022/10/31	1	775.00	0	0.00	776.00	1	941	0.11%
2022/10/28	2	766.00	2	769.00	769.00	0	942	0.00%
2022/10/27	5	747.60	171.3	745.23	752.00	-166.3	926	-17.95%	大賣/鉅額交易
2022/10/26	1.1	694.27	0	0.00	694.00	1.1	915	0.12%
2022/10/24	2	734.00	2	735.00	725.00	0	887	0.00%
2022/10/21	13	700.00	0	0.00	700.00	13	892	1.46%
2022/10/20	0.1	708.00	0	0.00	722.00	0.1	889	0.01%
2022/10/18	0	0.00	2	700.00	706.00	-2	870	-0.23%
2022/10/17	1	700.00	58	704.62	716.00	-57	861	-6.62%
2022/10/13	24.1	732.42	0	0.00	721.00	24.1	847	2.84%
2022/10/12	0	0.00	31	729.26	736.00	-31	839	-3.69%
2022/10/11	1	748.00	0	0.00	752.00	1	834	0.12%
2022/10/07	64	812.47	0	0.00	811.00	64	846	7.56%
2022/10/06	0	0.00	1	809.00	814.00	-1	865	-0.12%
2022/10/05	4	788.75	6	786.33	786.00	-2	876	-0.23%
2022/10/04	3	778.33	0	0.00	793.00	3	896	0.33%
2022/09/30	14	759.29	5	759.00	764.00	9	909	0.99%
2022/09/28	1	738.00	0	0.00	735.00	1	950	0.11%
2022/09/27	11	756.45	1	761.00	769.00	10	962	1.04%
2022/09/22	0	0.00	8	784.75	794.00	-8	1,022	-0.78%
2022/09/21	29	795.10	0	0.00	794.00	29	1,036	2.80%
2022/09/20	1	792.00	0	0.00	791.00	1	1,032	0.10%
2022/09/19	4	801.75	4	804.00	800.00	0	1,032	0.00%
2022/09/16	1	799.00	1	810.00	799.00	0	1,035	0.00%
2022/09/15	4	796.75	4	803.50	805.00	0	1,035	0.00%
2022/09/12	0	0.00	0	779.29	780.00	0	1,015	0.00%
2022/09/08	0	0.00	63	730.81	750.00	-63	1,017	-6.19%
2022/09/06	4	725.25	0	0.00	723.00	4	1,035	0.39%
2022/09/05	10	724.40	0	0.00	720.00	10	1,035	0.97%
2022/09/02	10	722.60	0	0.00	730.00	10	1,032	0.97%
2022/09/01	0	0.00	5	698.40	696.00	-5	1,015	-0.49%
2022/08/31	5	730.20	5	737.00	728.00	0	1,007	0.00%
2022/08/30	1	735.00	5	745.40	735.00	-4	1,010	-0.40%
2022/08/29	0	0.00	9	733.78	735.00	-9	1,014	-0.89%
2022/08/26	0	758.00	8	766.38	755.00	-8	1,013	-0.79%
2022/08/25	0	0.00	3	779.00	770.00	-3	1,009	-0.30%
2022/08/19	0	0.00	11	741.18	755.00	-11	1,006	-1.09%
2022/08/18	1	719.00	1	726.00	723.00	0	1,006	0.00%
2022/08/16	17	742.35	0	743.00	737.00	17	1,000	1.70%
2022/08/15	1	745.00	4	717.77	745.00	-3	999	-0.30%
2022/08/12	17	679.59	0	0.00	678.00	17	991	1.71%
2022/08/09	0	0.00	1	681.00	678.00	-1	1,000	-0.10%
2022/08/08	1	670.00	0	0.00	670.00	1	1,014	0.10%
2022/08/02	0	651.00	0	0.00	651.00	0	1,056	0.00%
2022/07/29	0	0.00	8	698.88	698.00	-8	1,044	-0.77%
2022/07/26	0	0.00	17	688.82	683.00	-17	1,041	-1.63%
2022/07/21	0	0.00	31	694.32	705.00	-31	1,039	-2.98%
2022/07/20	1	699.00	0	0.00	694.00	1	1,034	0.10%
2022/07/18	2	696.00	11	700.27	697.00	-9	1,022	-0.88%
2022/07/15	11	699.64	4	698.25	701.00	7	1,016	0.69%
2022/07/14	82	669.85	4	661.75	689.00	78	996	7.83%
2022/07/12	16	618.00	51	618.31	624.00	-35	957	-3.65%
2022/07/08	1	612.00	1	625.00	612.00	0	929	0.00%
2022/07/07	0	0.00	10	563.10	596.00	-10	904	-1.11%
2022/07/05	8	596.75	2	606.00	606.00	6	850	0.71%
2022/07/01	15	623.53	0	0.00	610.00	15	821	1.83%
2022/06/30	2	676.50	0	0.00	668.00	2	783	0.26%
2022/06/27	5	767.00	1	769.00	765.00	4	730	0.55%
2022/06/22	1	734.00	5	731.40	725.00	-4	702	-0.57%
2022/06/17	0	0.00	2.5	750.60	748.00	-2.5	704	-0.35%
2022/06/16	11	811.82	25	801.56	773.00	-14	685	-2.04%
2022/06/13	0	0.00	1	796.00	803.00	-1	658	-0.15%
2022/06/08	3	802.67	0	0.00	801.00	3	687	0.44%
2022/06/07	21	789.29	0	0.00	789.00	21	689	3.05%
2022/06/01	1	770.00	0	0.00	771.00	1	704	0.14%
2022/05/26	0	0.00	12	731.92	728.00	-12	673	-1.78%
2022/05/25	0	0.00	3	778.00	766.00	-3	661	-0.45%
2022/05/24	1	781.00	2	786.50	766.00	-1	663	-0.15%
2022/05/20	4	829.25	11	831.91	824.00	-7	645	-1.09%
2022/05/19	13	813.00	0	0.00	812.00	13	627	2.07%
2022/05/17	0	0.00	1	820.00	812.00	-1	609	-0.16%
2022/05/16	10	800.00	10	820.50	815.00	0	602	0.00%
2022/05/13	20	812.30	1	787.00	810.00	19	581	3.27%
2022/05/12	0	0.00	19	741.05	740.00	-19	548	-3.46%
2022/05/11	1	749.00	0	0.00	751.00	1	547	0.18%
2022/05/10	1	720.00	6	716.17	721.00	-5	542	-0.92%
2022/05/09	3	731.67	0	0.00	747.00	3	534	0.56%
2022/05/05	0	0.00	3	767.67	758.00	-3	534	-0.56%
2022/05/04	36	747.28	0	0.00	744.00	36	527	6.82%
2022/05/03	0	0.00	3	738.33	740.00	-3	532	-0.56%
2022/04/27	0	0.00	14	689.79	710.00	-14	529	-2.65%
2022/04/22	1	718.00	0	0.00	711.00	1	526	0.19%
2022/04/20	12	758.17	10	750.20	741.00	2	526	0.38%
2022/04/19	6	747.00	1	744.00	744.00	5	521	0.96%
2022/04/18	9	728.67	0	0.00	722.00	9	516	1.74%
2022/04/14	8	738.00	0	0.00	724.00	8	515	1.55%
2022/04/13	5	714.40	0	0.00	715.00	5	508	0.98%
2022/03/30	1	708.00	1	713.00	711.00	0	497	0.00%
2022/03/24	0	0.00	1	703.00	717.00	-1	515	-0.19%
2022/03/23	1	690.00	1	696.00	693.00	0	506	0.00%
2022/03/22	2	690.50	1	692.00	692.00	1	504	0.20%
2022/03/21	1	656.00	0	0.00	660.00	1	496	0.20%
2022/03/16	4	616.50	0	0.00	618.00	4	493	0.81%
2022/03/14	42.1	656.70	4	622.00	622.00	38.1	492	7.74%
2022/03/10	0	0.00	6	672.33	681.00	-6	465	-1.29%
2022/03/09	15	630.33	8	630.38	645.00	7	459	1.52%
2022/03/08	2	664.50	0	0.00	670.00	2	444	0.45%
2022/03/07	13	687.46	7	699.00	685.00	6	442	1.36%
2022/03/01	13	724.85	5	729.00	726.00	8	462	1.73%
2022/02/24	0	0.00	10	702.60	702.00	-10	478	-2.09%
2022/02/23	0	0.00	7	702.00	710.00	-7	479	-1.46%
2022/02/21	10	702.10	0	0.00	702.00	10	519	1.93%
2022/02/18	6	684.83	50	687.22	689.00	-44	524	-8.39%
2022/02/17	10	696.00	6	695.17	692.00	4	539	0.74%
2022/02/15	0	0.00	1	695.00	697.00	-1	581	-0.17%
2022/02/10	1	709.00	0	0.00	711.00	1	600	0.17%
2022/02/08	0	0.00	90	703.91	703.00	-90	595	-15.11%
2022/01/26	0	0.00	21	715.29	713.00	-21	585	-3.59%
2022/01/21	1	727.00	24	728.25	727.00	-23	593	-3.88%
2022/01/20	8	767.88	1	768.00	770.00	7	588	1.19%
2022/01/14	0	0.00	40	713.80	724.00	-40	597	-6.69%
2022/01/13	0	0.00	14	722.86	718.00	-14	593	-2.36%
2022/01/12	14	737.14	0	0.00	748.00	14	589	2.37%
2022/01/07	2	740.00	0	0.00	739.00	2	581	0.34%
2022/01/06	1	727.00	0	0.00	738.00	1	579	0.17%
2022/01/04	1	740.00	0	0.00	740.00	1	577	0.17%
2021/12/28	0	0.00	6	762.33	769.00	-6	600	-1.00%
2021/12/27	0	0.00	5	759.80	756.00	-5	600	-0.83%
2021/12/24	0	0.00	29	755.24	754.00	-29	603	-4.81%
2021/12/23	6	742.83	2	749.00	756.00	4	607	0.66%
2021/12/22	30	734.23	1	718.00	730.00	29	599	4.83%
2021/12/20	1	687.00	0	0.00	690.00	1	601	0.17%
2021/12/14	0	0.00	6	701.83	707.00	-6	613	-0.98%
2021/12/13	0	0.00	1	698.00	698.00	-1	611	-0.16%
2021/12/09	5	708.00	0	0.00	688.00	5	630	0.79%
2021/12/08	31	692.10	0	0.00	691.00	31	641	4.83%
2021/12/07	1	672.00	0	0.00	669.00	1	675	0.15%
2021/12/03	1	675.00	0	0.00	675.00	1	715	0.14%
2021/12/01	6	677.33	0	0.00	672.00	6	703	0.85%
2021/11/30	15	686.73	0	0.00	687.00	15	699	2.15%
2021/11/29	3	680.67	1	691.00	696.00	2	691	0.29%
2021/11/26	0	0.00	6	670.17	672.00	-6	681	-0.88%
2021/11/24	1	678.00	341.5	675.74	670.00	-340.5	669	-50.88%	大賣/鉅額交易
2021/11/23	0	0.00	7	681.00	689.00	-7	650	-1.08%
2021/11/22	0	0.00	10	700.00	709.00	-10	643	-1.56%
2021/11/19	0	0.00	1	709.19	705.00	-1	638	-0.16%
2021/11/18	26	679.92	25	665.76	674.00	1	617	0.16%
2021/11/16	1	649.00	5	651.00	667.00	-4	598	-0.67%
2021/11/15	0	625.00	3	654.67	667.00	-3	589	-0.50%
2021/11/12	8	618.13	2	622.00	626.00	6	572	1.05%
2021/11/11	2	600.50	0	0.00	597.00	2	558	0.36%
2021/11/10	0	0.00	2	595.00	605.00	-2	555	-0.36%
2021/11/09	0	0.00	1	599.00	602.00	-1	570	-0.18%
2021/11/08	4	580.50	2	580.00	579.00	2	563	0.36%
2021/11/04	0	0.00	2	577.00	575.00	-2	561	-0.36%
2021/11/02	1	585.00	20	609.50	582.00	-19	557	-3.41%
2021/11/01	5	600.60	1	602.00	599.00	4	546	0.73%
2021/10/29	0	0.00	5	580.60	578.00	-5	542	-0.92%
2021/10/27	2	565.00	0	0.00	575.00	2	540	0.37%
2021/10/26	2	550.00	1	550.00	553.00	1	536	0.19%
2021/10/18	3	548.00	0	0.00	550.00	3	551	0.54%
2021/10/14	2	573.00	3	570.00	556.00	-1	552	-0.18%
2021/10/13	0	0.00	2	572.00	564.00	-2	557	-0.36%
2021/10/08	3	570.00	0	0.00	574.00	3	558	0.54%
2021/10/06	31	542.32	0	0.00	541.00	31	547	5.67%
2021/09/30	7	560.00	0	0.00	555.00	7	540	1.30%
2021/09/28	2	552.00	2	543.00	555.00	0	532	0.00%
2021/09/27	2	559.00	0	0.00	553.00	2	546	0.37%
2021/09/24	12	587.17	2	578.00	577.00	10	537	1.86%
2021/09/17	1	567.00	0	0.00	573.00	1	532	0.19%
2021/09/16	0	0.00	12	562.92	560.00	-12	536	-2.24%
2021/09/14	0	0.00	1	594.00	591.00	-1	525	-0.19%
2021/09/13	2	584.50	1	583.00	583.00	1	521	0.19%
2021/09/10	0	0.00	14	617.21	606.00	-14	511	-2.74%
2021/09/09	1	584.00	9	585.33	584.00	-8	485	-1.65%
2021/09/07	1	539.00	1	539.00	536.00	0	452	0.00%
2021/09/03	23	529.70	0	0.00	530.00	23	461	4.98%
2021/09/02	10	534.00	0	0.00	534.00	10	477	2.09%
2021/08/27	1	516.00	0	0.00	520.00	1	525	0.19%
2021/08/24	1	538.00	0	0.00	538.00	1	551	0.18%
2021/08/20	4	538.25	1	510.00	531.00	3	576	0.52%
2021/08/19	0	0.00	2	518.50	504.00	-2	582	-0.34%
2021/08/18	2	505.50	0	0.00	507.00	2	585	0.34%
2021/08/13	0	0.00	1	555.00	536.00	-1	634	-0.16%
2021/08/10	0	0.00	5	559.80	564.00	-5	618	-0.81%
2021/07/29	10	565.80	2	555.00	562.00	8	729	1.10%
2021/07/28	0	0.00	3	558.67	549.00	-3	730	-0.41%
2021/07/27	1	549.00	4	554.50	555.00	-3	736	-0.41%
2021/07/26	8	547.50	0	0.00	555.00	8	742	1.08%
2021/07/22	30	547.47	0	0.00	544.00	30	783	3.83%
2021/07/20	0	0.00	16	546.13	546.00	-16	808	-1.98%
2021/07/02	0	0.00	10	554.20	565.00	-10	847	-1.18%
2021/07/01	0	0.00	1	573.00	564.00	-1	833	-0.12%
2021/06/29	0	0.00	1	587.00	582.00	-1	841	-0.12%
2021/06/25	11	596.00	1	598.00	591.00	10	847	1.18%
2021/06/23	0	0.00	1	586.00	586.00	-1	840	-0.12%
2021/06/18	1	576.00	1	577.00	576.00	0	832	0.00%
2021/06/16	1	547.00	0	0.00	544.00	1	836	0.12%
2021/06/09	2	537.00	110	544.75	527.00	-108	836	-12.91%	大賣/鉅額交易
2021/06/08	8	568.00	21	567.10	562.00	-13	815	-1.59%
2021/06/07	1	568.00	5	553.40	565.00	-4	812	-0.49%
2021/06/04	0	0.00	40	576.10	569.00	-40	807	-4.95%
2021/06/03	1	559.00	48	565.29	573.00	-47	819	-5.74%
2021/06/02	1	578.00	1	574.00	574.00	0	815	0.00%
2021/06/01	0	0.00	10	604.10	588.00	-10	812	-1.23%
2021/05/31	116	594.08	0	0.00	593.00	116	817	14.19%	大買/鉅額交易
2021/05/28	15	591.53	30	588.90	592.00	-15	814	-1.84%
2021/05/27	16	577.19	5	581.60	577.00	11	803	1.37%
2021/05/26	2	565.50	0	0.00	569.00	2	800	0.25%
2021/05/25	0	0.00	2	559.00	559.00	-2	803	-0.25%
2021/05/24	4	560.75	56	561.71	554.00	-52	802	-6.48%
2021/05/21	43	537.51	6	540.67	556.00	37	804	4.60%
2021/05/20	9	523.11	3	517.67	519.00	6	793	0.76%
2021/05/19	3	521.67	2	525.50	520.00	1	817	0.12%
2021/05/18	129	530.23	3	521.67	529.00	126	849	14.82%	大買/鉅額交易
2021/05/17	2	508.50	2	516.00	511.00	0	845	0.00%
2021/05/14	5	498.70	4	510.75	513.00	1	826	0.12%
2021/05/13	3	465.17	2	474.50	467.00	1	798	0.13%
2021/05/12	0.3	481.00	0	0.00	481.00	0.3	788	0.04%
2021/05/11	1	515.28	1	495.00	493.50	0	771	0.00%
2021/05/10	0	0.00	1	531.00	530.00	-1	763	-0.13%
2021/05/07	0	0.00	1	516.00	515.00	-1	763	-0.13%
2021/05/06	1	500.00	8	501.00	502.00	-7	766	-0.91%
2021/05/05	2	507.00	0	0.00	496.00	2	763	0.26%
2021/05/04	4	529.25	1	540.00	512.00	3	758	0.40%
2021/05/03	5	542.80	3	544.00	536.00	2	753	0.27%
2021/04/29	2	545.50	8	536.13	543.00	-6	752	-0.80%
2021/04/27	13	518.62	0	0.00	518.00	13	723	1.80%
2021/04/23	0	0.00	2	499.00	502.00	-2	704	-0.28%
2021/04/21	2	489.00	2	492.00	489.50	0	710	0.00%
2021/04/20	3	484.00	50	482.39	483.00	-47	717	-6.55%
2021/04/16	2	475.00	2	478.50	484.50	0	752	0.00%
2021/04/15	0	0.00	1	473.50	470.00	-1	768	-0.13%
2021/04/12	2	488.00	0	0.00	484.50	2	869	0.23%
2021/04/09	0	0.00	6	497.50	496.50	-6	884	-0.68%
2021/04/08	10	507.80	4	510.00	509.00	6	881	0.68%
2021/04/06	0	0.00	6	495.00	495.50	-6	873	-0.69%
2021/03/31	1	499.00	0	0.00	499.50	1	858	0.12%
2021/03/30	2	506.00	2	509.00	509.00	0	870	0.00%
2021/03/26	2	507.00	2.3	499.78	499.50	-0.3	895	-0.03%
2021/03/25	3	506.00	3	500.00	500.00	0	911	0.00%
2021/03/24	3	510.00	4	505.75	504.00	-1	926	-0.11%
2021/03/22	5	503.60	10	505.20	507.00	-5	966	-0.52%
2021/03/19	2	493.00	4	492.00	493.50	-2	980	-0.20%
2021/03/18	2	502.00	31	502.50	496.00	-29	982	-2.95%
2021/03/17	1	495.50	2	504.50	503.00	-1	991	-0.10%
2021/03/16	3	503.67	1	496.00	496.00	2	1,005	0.20%
2021/03/15	2	502.00	2	500.00	500.00	0	1,035	0.00%
2021/03/12	4	510.50	4	504.00	504.00	0	1,053	0.00%
2021/03/11	2	506.00	1	507.00	508.00	1	1,055	0.09%
2021/03/10	0	0.00	0.3	497.71	500.00	-0.3	1,059	-0.03%
2021/03/09	0	0.00	30	489.65	490.00	-30	1,057	-2.84%
2021/03/08	2	506.50	12	504.17	507.00	-10	1,053	-0.95%
2021/03/05	0.1	501.00	0	0.00	499.00	0.1	1,077	0.01%
2021/03/04	1.1	510.45	0	0.00	510.00	1.1	1,075	0.10%
2021/03/02	100	527.53	0	0.00	521.00	100	1,085	9.22%
2021/02/26	0	0.00	10	515.70	519.00	-10	1,132	-0.88%
2021/02/25	1	519.00	5	525.00	528.00	-4	1,197	-0.33%
2021/02/24	0	0.00	5	513.00	514.00	-5	1,191	-0.42%
2021/02/22	5	533.80	10	536.40	535.00	-5	1,201	-0.42%
2021/02/19	7.1	554.06	1	542.00	550.00	6.1	1,186	0.51%
2021/02/18	25	578.80	0	0.00	577.00	25	1,170	2.14%
2021/02/05	0	0.00	5	540.00	532.00	-5	1,153	-0.43%
2021/02/04	2	531.00	3	534.00	534.00	-1	1,156	-0.09%
2021/02/03	5	536.00	0	0.00	525.00	5	1,178	0.42%
2021/02/02	2	525.00	5	527.80	526.00	-3	1,184	-0.25%
2021/01/28	3	529.33	2	535.00	535.00	1	1,199	0.08%
2021/01/22	0	0.00	1	548.00	546.00	-1	1,225	-0.08%
2021/01/21	0	0.00	2	521.00	524.00	-2	1,216	-0.16%
2021/01/20	1	541.00	13	530.38	527.00	-12	1,215	-0.99%
2021/01/19	3	537.00	5	539.60	539.00	-2	1,209	-0.17%
2021/01/15	10	567.00	0	0.00	548.00	10	1,211	0.83%
2021/01/13	0	0.00	5	553.00	561.00	-5	1,211	-0.41%
2021/01/12	21	564.95	36	546.19	543.00	-15	1,211	-1.24%
2021/01/11	1	563.00	15	568.20	564.00	-14	1,200	-1.17%
2021/01/08	6	554.33	1	545.00	545.00	5	1,201	0.42%
2021/01/07	2	534.00	1	535.00	535.00	1	1,200	0.08%
2021/01/06	2	509.00	22	514.66	531.00	-20	1,167	-1.71%
2021/01/05	11	482.95	3	483.50	483.50	8	1,137	0.70%
2021/01/04	2	483.25	2	480.75	490.50	0	1,149	0.00%
2020/12/31	1	474.50	1	476.50	474.50	0	1,178	0.00%
2020/12/30	1	473.50	1	472.50	473.50	0	1,184	0.00%
2020/12/28	2	474.50	2	475.25	474.00	0	1,208	0.00%
2020/12/25	1	472.00	1	472.50	472.00	0	1,248	0.00%
2020/12/24	7	470.64	7	471.21	469.50	0	1,334	0.00%
2020/12/23	2	472.00	3	474.17	472.00	-1	1,349	-0.07%
2020/12/22	3	468.00	2	459.50	459.50	1	1,413	0.07%
2020/12/21	8	473.13	9	475.00	476.00	-1	1,453	-0.07%
2020/12/18	1	466.50	3	466.00	466.50	-2	1,482	-0.13%
2020/12/17	1	461.50	1	468.50	454.00	0	1,467	0.00%
2020/12/16	1	460.50	1	469.00	459.00	0	1,442	0.00%
2020/12/15	3	466.67	3	469.83	456.00	0	1,429	0.00%
2020/12/14	0	0.00	2	467.25	467.50	-2	1,411	-0.14%
2020/12/10	0	0.00	66	465.74	466.50	-66	1,413	-4.67%
2020/12/09	23	473.98	6	476.58	477.00	17	1,405	1.21%
2020/12/08	1	455.00	0	0.00	454.00	1	1,369	0.07%
2020/12/02	1	454.50	43	453.71	453.50	-42	1,346	-3.12%
2020/12/01	1	454.50	1	464.50	454.00	0	1,346	0.00%
2020/11/27	1	449.50	1	456.00	450.00	0	1,325	0.00%
2020/11/26	1	455.00	0	0.00	450.00	1	1,318	0.08%
2020/11/25	20	470.35	25	458.80	451.00	-5	1,317	-0.38%
2020/11/24	12	454.75	3	456.17	471.50	9	1,295	0.69%
2020/11/20	2	433.50	0	0.00	430.00	2	1,240	0.16%
2020/11/19	6	427.00	1	417.00	429.00	5	1,237	0.40%
2020/11/18	1	414.50	0	0.00	415.50	1	1,234	0.08%
2020/11/17	0	0.00	11	418.09	416.00	-11	1,243	-0.88%
2020/11/16	5	418.00	5	416.50	416.50	0	1,256	0.00%
2020/11/12	2	425.00	0	0.00	424.00	2	1,243	0.16%
2020/11/11	100	419.52	84	421.32	417.50	16	1,235	1.30%
2020/11/10	6	435.17	6	430.50	430.50	0	1,218	0.00%
2020/11/09	0	0.00	8	431.56	433.00	-8	1,230	-0.65%
2020/11/06	7	441.00	28	442.66	439.00	-21	1,231	-1.71%
2020/11/05	4	438.25	19	438.26	440.00	-15	1,254	-1.20%
2020/11/03	4	435.88	3	440.48	433.50	1	1,264	0.08%
2020/11/02	0	0.00	14	424.96	430.00	-14	1,272	-1.10%
2020/10/30	11	449.45	31	437.87	436.50	-20	1,282	-1.56%
2020/10/29	11	452.32	13	450.46	450.00	-2	1,269	-0.16%
2020/10/28	7	463.57	6	457.00	457.00	1	1,267	0.08%
2020/10/26	7	468.21	7	469.93	463.50	0	1,283	0.00%
2020/10/23	41	474.89	1	474.00	470.00	40	1,295	3.09%
2020/10/21	2	480.50	2	484.00	480.50	0	1,321	0.00%
2020/10/20	2	482.00	2	480.25	482.00	0	1,330	0.00%
2020/10/19	5	470.50	0	0.00	468.00	5	1,317	0.38%
2020/10/16	0	0.00	16	481.09	475.00	-16	1,316	-1.22%
2020/10/15	5	478.00	5	482.50	490.50	0	1,318	0.00%
2020/10/14	22	476.75	1	479.00	478.00	21	1,315	1.60%
2020/10/13	59	482.17	24	474.67	472.50	35	1,315	2.66%
2020/10/12	16	478.41	16	480.25	484.50	0	1,309	0.00%
2020/10/08	12	486.33	3	478.67	488.00	9	1,335	0.67%
2020/10/07	1	458.50	1	465.50	459.00	0	1,323	0.00%
2020/10/06	11	467.41	11	462.68	462.00	0	1,363	0.00%
2020/09/30	2	464.00	1	461.00	461.00	1	1,448	0.07%
2020/09/29	15	460.13	16	462.91	478.00	-1	1,463	-0.07%
2020/09/28	19	444.32	11	446.95	448.50	8	1,404	0.57%
2020/09/25	9	455.33	12	459.79	453.50	-3	1,413	-0.21%
2020/09/24	5	448.20	5	447.70	448.50	0	1,342	0.00%
2020/09/23	2	439.00	6	438.58	443.00	-4	1,303	-0.31%
2020/09/21	3	429.00	0	0.00	425.50	3	1,274	0.24%
2020/09/17	3	432.00	4	434.63	426.00	-1	1,292	-0.08%
2020/09/16	8	432.44	1	429.00	432.00	7	1,312	0.53%
2020/09/15	2	419.75	1	417.50	428.00	1	1,333	0.08%
2020/09/14	0	0.00	2	415.50	412.00	-2	1,338	-0.15%
2020/09/11	6	407.83	0	0.00	404.50	6	1,361	0.44%
2020/09/09	4	414.00	4	415.50	423.50	0	1,380	0.00%
2020/09/08	7	419.36	6	417.00	417.00	1	1,395	0.07%
2020/09/07	0	0.00	4	416.00	419.50	-4	1,428	-0.28%
2020/09/03	2	431.50	0	0.00	428.50	2	1,481	0.14%
2020/08/28	0	0.00	1	443.00	441.00	-1	1,564	-0.06%
2020/08/27	4	422.50	0	0.00	421.50	4	1,555	0.26%
2020/08/19	1	417.00	0	0.00	403.50	1	1,620	0.06%
2020/08/18	0	0.00	12	419.38	416.50	-12	1,622	-0.74%
2020/08/14	0	0.00	1	424.00	424.00	-1	1,687	-0.06%
2020/08/13	0	0.00	50	420.15	418.00	-50	1,691	-2.96%
2020/08/12	9	411.33	10	406.50	406.50	-1	1,699	-0.06%
2020/08/11	4	417.88	0	0.00	418.00	4	1,709	0.23%
2020/08/10	2	437.75	8	436.00	436.00	-6	1,736	-0.35%
2020/08/07	1	458.00	1	459.50	458.00	0	1,804	0.00%
2020/08/06	2	459.50	16	461.81	459.00	-14	1,823	-0.77%
2020/08/05	24	467.31	18	469.50	467.00	6	1,831	0.33%
2020/08/04	2	451.00	2	454.00	455.50	0	1,821	0.00%
2020/07/30	4	460.00	4	449.00	449.00	0	1,876	0.00%
2020/07/29	0	0.00	1	466.00	466.00	-1	1,867	-0.05%
2020/07/28	4	464.50	4	466.50	448.50	0	1,872	0.00%
2020/07/27	0	0.00	11	452.45	463.50	-11	1,885	-0.58%
2020/07/24	1	452.00	37	452.01	451.00	-36	1,884	-1.91%
2020/07/23	4	462.50	11	461.82	462.00	-7	1,878	-0.37%
2020/07/22	2	464.00	1	463.00	462.50	1	1,893	0.05%
2020/07/21	3	455.67	3	460.00	456.50	0	1,895	0.00%
2020/07/20	1	445.00	2	450.00	452.50	-1	1,897	-0.05%
2020/07/17	5	454.70	5	456.00	455.00	0	1,896	0.00%
2020/07/16	2	457.50	2	468.00	454.50	0	1,899	0.00%
2020/07/15	2	468.75	24	467.25	458.00	-22	1,893	-1.16%
2020/07/14	66	478.55	41	474.59	481.50	25	1,882	1.33%
2020/07/13	88	470.05	11	471.18	470.00	77	1,863	4.13%
2020/07/10	4	443.75	5	444.80	445.00	-1	1,832	-0.05%
2020/07/09	184	438.49	29	431.12	434.50	155	1,793	8.64%	大買/鉅額交易
2020/07/08	0	0.00	5	403.30	426.50	-5	1,747	-0.29%
2020/07/07	2	402.00	3	410.00	394.00	-1	1,700	-0.06%
2020/07/06	32	400.69	2	398.75	405.00	30	1,697	1.77%
2020/07/03	2	387.25	2	389.00	387.00	0	1,678	0.00%
2020/07/02	31	384.90	2	381.00	387.00	29	1,692	1.71%
2020/07/01	7	382.79	2	384.00	382.00	5	1,689	0.30%
2020/06/30	0	0.00	10	378.20	378.50	-10	1,701	-0.59%
2020/06/29	4	384.00	13	381.38	382.00	-9	1,724	-0.52%
2020/06/24	24	390.50	1	389.50	388.00	23	1,722	1.34%
2020/06/23	5	397.80	2	386.00	386.00	3	1,742	0.17%
2020/06/22	20	394.50	102	390.48	396.00	-82	1,732	-4.73%	大賣/
2020/06/19	2	388.00	31	387.05	386.00	-29	1,735	-1.67%
2020/06/17	1	385.99	1	392.50	381.50	0	1,728	0.00%
2020/06/16	2	387.75	1	391.00	387.00	1	1,723	0.06%
2020/06/15	178	389.75	3	391.17	387.50	175	1,742	10.04%	大買/鉅額交易
2020/06/12	65	387.02	0	0.00	390.00	65	1,749	3.72%
2020/06/11	1	377.00	8	384.88	379.50	-7	1,737	-0.40%
2020/06/10	0	0.00	50	387.15	392.50	-50	1,710	-2.92%
2020/06/09	0	0.00	9	385.83	382.50	-9	1,716	-0.52%
2020/06/08	0	0.00	30	398.72	396.00	-30	1,686	-1.78%
2020/06/05	4	399.25	24	397.73	397.50	-20	1,683	-1.19%
2020/06/04	22	407.43	0	0.00	410.00	22	1,663	1.32%
2020/06/03	0	0.00	40	395.04	396.50	-40	1,649	-2.42%
2020/06/02	8	406.12	43	394.19	391.50	-35	1,643	-2.13%
2020/06/01	23	411.04	3	409.83	409.00	20	1,638	1.22%
2020/05/28	3	407.50	18	405.64	404.00	-15	1,634	-0.92%
2020/05/27	1	418.50	6	429.33	411.00	-5	1,618	-0.31%
2020/05/26	8	421.88	8	420.06	420.00	0	1,604	0.00%
2020/05/25	1	400.50	1	402.50	409.50	0	1,579	0.00%
2020/05/22	8	412.06	165	402.10	396.50	-157	1,591	-9.86%	大賣/鉅額交易
2020/05/21	18	416.72	8	420.69	411.00	10	1,575	0.63%
2020/05/20	2	403.50	8	402.88	403.50	-6	1,539	-0.39%
2020/05/19	0	0.00	1	401.50	403.00	-1	1,548	-0.06%
2020/05/18	0	0.00	3	386.17	402.50	-3	1,532	-0.20%
2020/05/15	8	393.25	17	389.24	394.50	-9	1,533	-0.59%
2020/05/14	8	370.63	116	380.00	387.00	-108	1,497	-7.21%	大賣/鉅額交易
2020/05/13	9	352.39	17	349.71	352.00	-8	1,438	-0.56%
2020/05/12	21	348.38	10	345.50	348.00	11	1,441	0.76%
2020/05/11	6	350.92	3	351.00	352.50	3	1,439	0.21%
2020/05/08	8	357.44	6	351.42	353.00	2	1,437	0.14%
2020/05/07	0	0.00	10	350.35	350.00	-10	1,436	-0.70%
2020/05/04	17	331.32	14	330.21	329.50	3	1,426	0.21%
2020/04/30	2	325.50	5	329.00	335.00	-3	1,427	-0.21%
2020/04/29	6	318.83	8	320.88	323.00	-2	1,414	-0.14%
2020/04/28	7	318.36	7	316.50	316.00	0	1,411	0.00%
2020/04/27	7	317.50	6	316.83	316.50	1	1,428	0.07%
2020/04/24	18	320.06	177	320.07	320.50	-159	1,419	-11.20%	大賣/鉅額交易
2020/04/23	5	318.40	4	317.88	323.00	1	1,432	0.07%
2020/04/22	5	306.40	8	306.81	317.00	-3	1,447	-0.21%
2020/04/20	4	310.75	8	309.56	305.00	-4	1,435	-0.28%
2020/04/17	5	311.70	64	312.44	310.50	-59	1,422	-4.15%
2020/04/16	8	306.25	11	308.18	307.00	-3	1,388	-0.22%
2020/04/15	5	310.40	0	0.00	304.50	5	1,377	0.36%
2020/04/13	2	291.50	2	293.00	293.50	0	1,356	0.00%
2020/04/08	1	287.00	102	286.42	289.00	-101	1,348	-7.49%	大賣/鉅額交易
2020/04/07	103	293.07	0	0.00	286.00	103	1,333	7.73%	大買/鉅額交易
2020/03/27	2	276.50	83	278.61	272.00	-81	1,266	-6.40%
2020/03/26	2	266.50	2	268.50	270.00	0	1,244	0.00%
2020/03/25	6	265.25	0	0.00	265.00	6	1,225	0.49%
2020/03/24	1	245.00	2	257.00	253.00	-1	1,195	-0.08%
2020/03/23	46	232.93	4	235.25	235.00	42	1,182	3.55%
2020/03/20	7	231.21	0	0.00	231.50	7	1,171	0.60%
2020/03/19	1	230.00	1	211.50	210.50	0	1,173	0.00%
2020/03/18	10	239.90	4	238.50	233.50	6	1,173	0.51%
2020/03/17	2	226.00	2	229.75	232.00	0	1,176	0.00%
2020/03/16	1	230.00	0	0.00	225.50	1	1,196	0.08%
2020/03/13	0	0.00	101	235.04	250.50	-101	1,197	-8.43%	大賣/鉅額交易
2020/03/12	3	278.17	3	261.00	261.00	0	1,196	0.00%
2020/03/11	4	292.00	5	289.80	283.00	-1	1,194	-0.08%
2020/03/10	1	284.50	0	0.00	289.00	1	1,207	0.08%
2020/03/09	3	296.67	5	293.50	289.00	-2	1,228	-0.16%
2020/03/05	6	301.75	3	302.33	302.50	3	1,246	0.24%
2020/03/04	2	299.00	0	0.00	293.00	2	1,232	0.16%
2020/03/02	3	294.50	0	0.00	297.00	3	1,235	0.24%
2020/02/27	1	299.00	0	0.00	296.00	1	1,248	0.08%
2020/02/26	2	312.00	2	307.00	307.00	0	1,284	0.00%
2020/02/25	16	310.91	3	310.33	311.50	13	1,319	0.99%
2020/02/24	4	309.00	4	304.00	304.00	0	1,317	0.00%
2020/02/21	2	313.00	80	309.24	312.50	-78	1,382	-5.64%
2020/02/20	4	310.25	3	309.83	309.50	1	1,389	0.07%
2020/02/19	2	310.75	1	310.50	309.00	1	1,389	0.07%
2020/02/18	6	318.00	2	322.00	307.00	4	1,398	0.29%
2020/02/17	55	317.45	9	318.89	320.00	46	1,402	3.28%
2020/02/14	6	314.50	6	314.33	314.00	0	1,440	0.00%
2020/02/13	4	321.00	38	318.14	315.50	-34	1,460	-2.33%
2020/02/12	9	326.17	6	323.50	321.50	3	1,443	0.21%
2020/02/11	11	325.86	31	325.73	324.00	-20	1,432	-1.40%
2020/02/10	1	329.50	5	327.30	323.00	-4	1,428	-0.28%
2020/02/07	2	341.50	0	0.00	336.00	2	1,425	0.14%
2020/02/06	0	0.00	2	325.00	333.00	-2	1,410	-0.14%
2020/02/05	10	321.10	1	323.00	321.00	9	1,393	0.65%
2020/02/04	3	315.50	0	0.00	323.00	3	1,393	0.22%
2020/02/03	1	306.50	0	0.00	306.50	1	1,385	0.07%
2020/01/31	2	317.75	40	315.14	315.00	-38	1,374	-2.76%
2020/01/17	20	343.05	62	343.08	336.50	-42	1,381	-3.04%
2020/01/16	7	348.50	7	335.86	351.50	0	1,366	0.00%
2020/01/15	0	0.00	10	330.60	334.50	-10	1,346	-0.74%
2020/01/13	1	325.50	1	324.50	325.50	0	1,358	0.00%
2020/01/10	2	323.50	2	323.25	323.50	0	1,386	0.00%
2020/01/09	1	319.00	0	0.00	322.00	1	1,395	0.07%
2020/01/08	0	0.00	10	310.70	315.50	-10	1,424	-0.70%
2020/01/07	0	0.00	15	314.00	316.50	-15	1,467	-1.02%
2020/01/06	0	0.00	13	319.73	317.00	-13	1,469	-0.88%
2020/01/03	8	325.56	26	326.92	324.00	-18	1,491	-1.21%
2020/01/02	0	0.00	1	326.50	326.50	-1	1,525	-0.07%
2019/12/31	0	0.00	6	319.00	322.50	-6	1,540	-0.39%
2019/12/27	3	319.50	0	0.00	318.50	3	1,571	0.19%
2019/12/26	20	319.43	0	0.00	317.50	20	1,599	1.25%
2019/12/23	0	0.00	1	314.50	314.00	-1	1,650	-0.06%
2019/12/18	11	325.59	1	326.00	322.00	10	1,734	0.58%
2019/12/17	0	0.00	26	318.92	321.00	-26	1,734	-1.50%
2019/12/16	1	320.00	4	320.00	319.50	-3	1,770	-0.17%
2019/12/13	15	317.50	0	0.00	322.50	15	1,779	0.84%
2019/12/12	0	0.00	38	315.89	314.00	-38	1,761	-2.16%
2019/12/11	8	321.31	2.1	318.33	320.00	5.9	1,750	0.34%
2019/12/10	1	311.50	1	312.00	311.50	0	1,714	0.00%
2019/12/05	5	301.00	4	299.25	300.00	1	1,676	0.06%
2019/12/04	77	302.08	2	301.50	300.00	75	1,664	4.50%
2019/12/03	42	300.60	4	302.25	299.00	38	1,651	2.30%
2019/12/02	0	0.00	1	300.00	300.00	-1	1,620	-0.06%
2019/11/28	54	308.65	1	308.00	310.00	53	1,612	3.29%
2019/11/27	22	304.34	0	0.00	306.50	22	1,652	1.33%
2019/11/26	5	304.70	4	304.50	303.00	1	1,657	0.06%
2019/11/25	5	312.00	10.4	309.57	311.50	-5.4	1,636	-0.33%
2019/11/22	2	298.50	17	297.62	300.00	-15	1,593	-0.94%
2019/11/21	28	292.79	0	0.00	292.50	28	1,580	1.77%
2019/11/20	12	295.92	14	300.32	285.00	-2	1,583	-0.13%
2019/11/19	1	295.00	0	0.00	295.50	1	1,545	0.06%
2019/11/15	0	0.00	30	288.02	287.00	-30	1,561	-1.92%
2019/11/14	10	290.35	0	0.00	287.00	10	1,574	0.64%
2019/11/13	1	287.00	103	284.67	284.00	-102	1,567	-6.51%	大賣/鉅額交易
2019/11/12	1	293.00	16	286.81	293.00	-15	1,551	-0.97%
2019/11/07	1	275.00	64	277.60	282.50	-63	1,663	-3.79%
2019/11/04	5	285.00	2	285.00	284.00	3	1,687	0.18%
2019/10/31	15	289.27	21	290.02	286.50	-6	1,712	-0.35%
2019/10/30	11	285.55	0	0.00	288.00	11	1,719	0.64%
2019/10/24	0	0.00	2	283.00	289.50	-2	1,785	-0.11%
2019/10/22	0	0.00	16	287.00	288.50	-16	1,834	-0.87%
2019/10/18	0	0.00	81	282.21	281.50	-81	1,822	-4.44%
2019/10/16	49	285.41	28	289.14	287.00	21	1,839	1.14%
2019/10/15	0	0.00	10	282.65	285.50	-10	1,818	-0.55%
2019/10/14	10	273.80	0	0.00	274.00	10	1,794	0.56%
2019/10/08	0	0.00	4	275.50	274.50	-4	1,901	-0.21%
2019/10/07	1	271.50	88	272.02	271.50	-87	1,870	-4.65%
2019/09/26	2	280.50	0	0.00	278.50	2	1,785	0.11%
2019/09/25	0	0.00	72	273.38	271.00	-72	1,769	-4.07%
2019/09/23	41	280.89	18	271.97	285.00	23	1,747	1.32%
2019/09/20	0	0.00	3	267.50	267.50	-3	1,703	-0.18%
2019/09/19	53	269.39	8	268.31	266.00	45	1,712	2.63%
2019/09/18	0	0.00	10	261.25	262.50	-10	1,676	-0.60%
2019/09/17	0	0.00	2	259.00	257.50	-2	1,657	-0.12%
2019/09/16	0	0.00	30	253.40	255.00	-30	1,657	-1.81%
2019/09/12	0	0.00	26	249.33	250.00	-26	1,643	-1.58%
2019/09/10	0	0.00	20	243.60	245.00	-20	1,666	-1.20%
2019/09/09	3	252.50	0	0.00	247.00	3	1,673	0.18%
2019/09/06	3	250.00	0	0.00	249.50	3	1,679	0.18%
2019/09/04	1	248.50	0	0.00	249.00	1	1,711	0.06%
2019/09/02	2	249.00	0	0.00	249.00	2	1,739	0.11%
2019/08/30	0	0.00	5	262.00	250.00	-5	1,791	-0.28%
2019/08/29	0	0.00	8	250.00	250.00	-8	1,736	-0.46%
2019/08/27	7	255.86	0	0.00	251.50	7	1,727	0.41%
2019/08/26	28	254.05	30	250.67	251.50	-2	1,730	-0.12%
2019/08/22	6	259.00	1	260.50	260.00	5	1,691	0.30%
2019/08/21	150	253.52	7	254.00	254.50	143	1,656	8.63%	大買/鉅額交易
2019/08/20	166	249.78	30	247.98	246.50	136	1,626	8.36%	大買/鉅額交易
2019/08/19	10	246.00	0	0.00	250.00	10	1,614	0.62%
2019/08/15	1	233.00	1	241.50	243.00	0	1,582	0.00%
2019/08/14	42	247.32	235	243.44	236.50	-193	1,549	-12.46%	大賣/鉅額交易
2019/08/13	1	241.50	25	241.12	240.50	-24	1,478	-1.62%
2019/08/12	89	238.31	22	239.98	237.50	67	1,468	4.56%
2019/08/08	0	0.00	2	230.50	231.00	-2	1,424	-0.14%
2019/08/07	1	227.00	0	0.00	225.00	1	1,450	0.07%
2019/08/06	0	0.00	50	224.11	226.00	-50	1,466	-3.41%
2019/08/02	10	229.50	1	228.00	228.00	9	1,464	0.61%
2019/08/01	0	0.00	110	232.68	233.00	-110	1,457	-7.55%	大賣/鉅額交易
2019/07/31	1	230.50	1	233.00	230.00	0	1,462	0.00%
2019/07/30	15	239.80	46	234.12	234.00	-31	1,464	-2.12%
2019/07/29	2	236.00	0	0.00	235.00	2	1,456	0.14%
2019/07/26	22	234.41	0	0.00	235.00	22	1,431	1.54%
2019/07/24	87	238.16	2	238.00	236.00	85	1,419	5.99%
2019/07/23	0	0.00	1	230.00	232.00	-1	1,383	-0.07%
2019/07/19	0	0.00	10	232.00	231.50	-10	1,388	-0.72%
2019/07/18	1	231.50	1	235.00	235.00	0	1,391	0.00%
2019/07/17	1	231.50	0	0.00	231.50	1	1,392	0.07%
2019/07/16	55	235.24	16	235.31	235.00	39	1,394	2.80%
2019/07/15	0	0.00	1	238.00	232.00	-1	1,385	-0.07%
2019/07/12	86	220.47	1	220.50	226.00	85	1,324	6.42%
2019/07/10	0	0.00	105	211.33	213.00	-105	1,281	-8.19%	大賣/鉅額交易
2019/07/09	0	0.00	1	213.00	212.00	-1	1,282	-0.08%
2019/07/05	20	219.00	0	0.00	219.00	20	1,314	1.52%
2019/07/02	1	222.00	0.3	220.50	222.00	0.7	1,339	0.05%
2019/07/01	2	221.50	1	220.50	221.50	1	1,338	0.07%
2019/06/26	0	0.00	5	212.50	213.00	-5	1,404	-0.36%
2019/06/20	0	0.00	28	219.91	219.00	-28	1,508	-1.86%
2019/06/19	1	220.50	29	220.52	218.50	-28	1,522	-1.84%
2019/06/14	0	0.00	3	217.00	213.00	-3	1,569	-0.19%
2019/06/13	6	216.42	3	216.33	216.00	3	1,598	0.19%
2019/06/11	0	0.00	1	208.00	207.00	-1	1,637	-0.06%
2019/06/10	0	0.00	25	200.00	200.00	-25	1,624	-1.54%
2019/06/06	2	194.75	72	199.42	195.00	-70	1,625	-4.31%
2019/06/05	2	211.00	0	0.00	210.00	2	1,587	0.13%
2019/06/03	4	219.25	0	0.00	220.00	4	1,583	0.25%
2019/05/31	0	0.00	1	222.00	223.00	-1	1,582	-0.06%
2019/05/30	2	220.00	1	220.00	220.50	1	1,587	0.06%
2019/05/29	80	215.87	0	0.00	216.00	80	1,584	5.05%
2019/05/24	0	0.00	1	220.00	215.00	-1	1,655	-0.06%
2019/05/23	0	0.00	2	215.75	217.50	-2	1,673	-0.12%
2019/05/21	0	0.00	1	220.00	220.00	-1	1,745	-0.06%
2019/05/17	0	0.00	1	218.00	218.00	-1	1,845	-0.05%
2019/05/16	1	214.00	0	0.00	213.50	1	1,870	0.05%
2019/05/15	1	212.50	1	213.50	219.50	0	1,884	0.00%
2019/05/14	5	203.60	350	203.24	207.00	-345	1,882	-18.33%	大賣/鉅額交易
2019/05/13	16	210.53	0	0.00	208.00	16	1,889	0.85%
2019/05/08	16	220.88	0	0.00	222.00	16	1,870	0.86%
2019/05/07	25	224.10	1	228.50	225.50	24	1,857	1.29%
2019/05/03	40	220.94	0	0.00	223.50	40	1,814	2.20%
2019/04/30	1	218.00	1	222.00	219.00	0	1,815	0.00%
2019/04/29	42	218.25	0	0.00	220.00	42	1,824	2.30%
2019/04/26	0	0.00	40	224.14	222.50	-40	1,833	-2.18%
2019/04/25	0	0.00	1	230.00	228.50	-1	1,867	-0.05%
2019/04/24	0	0.00	11	227.27	229.00	-11	1,934	-0.57%
2019/04/23	1	222.00	100	223.29	221.00	-99	1,932	-5.12%
2019/04/22	1	229.00	13	232.00	229.00	-12	1,906	-0.63%
2019/04/19	1	230.50	0	0.00	231.50	1	1,897	0.05%
2019/04/18	43	230.27	12	230.29	227.50	31	1,885	1.64%
2019/04/16	1	236.00	0	0.00	238.00	1	1,885	0.05%
2019/04/15	1	235.00	0	0.00	234.00	1	1,905	0.05%
2019/04/10	1	245.00	2	244.25	246.00	-1	1,875	-0.05%
2019/04/09	16	245.31	0	0.00	244.00	16	1,877	0.85%
2019/04/08	1	247.00	0	0.00	246.50	1	1,950	0.05%
2019/04/03	2	246.75	129	247.12	247.50	-127	1,949	-6.51%	大賣/鉅額交易
2019/04/02	1	247.00	0	0.00	248.00	1	1,954	0.05%
2019/04/01	0	0.00	8	247.50	247.00	-8	1,944	-0.41%
2019/03/29	3	253.33	1	251.00	248.50	2	1,940	0.10%
2019/03/28	1	254.00	3	255.67	256.00	-2	1,912	-0.10%
2019/03/27	40	252.79	0	0.00	253.00	40	1,895	2.11%
2019/03/25	0	0.00	2	245.00	249.50	-2	1,807	-0.11%
2019/03/22	1	249.00	0	0.00	246.00	1	1,795	0.06%
2019/03/21	15	248.63	0	0.00	250.50	15	1,787	0.84%
2019/03/20	2	246.50	0	0.00	248.00	2	1,792	0.11%
2019/03/19	2	243.75	1	241.50	245.50	1	1,760	0.06%
2019/03/18	2	242.50	0	0.00	239.00	2	1,732	0.12%
2019/03/15	6	233.67	9	236.44	234.50	-3	1,719	-0.17%
2019/03/14	0	0.00	1	224.00	230.50	-1	1,664	-0.06%
2019/03/12	2	229.00	0	0.00	227.00	2	1,675	0.12%
2019/03/11	1	226.50	2	225.50	226.50	-1	1,672	-0.06%
2019/03/08	2	215.75	0	0.00	222.00	2	1,699	0.12%
2019/03/07	0	0.00	2	222.00	219.50	-2	1,715	-0.12%
2019/02/27	0	0.00	26	223.15	229.00	-26	1,797	-1.45%
2019/02/26	13	233.54	16	227.84	224.00	-3	1,786	-0.17%
2019/02/25	32	231.97	0	0.00	231.50	32	1,780	1.80%
2019/02/22	10	224.75	0	0.00	227.50	10	1,760	0.57%
2019/02/21	50	227.43	0	0.00	227.50	50	1,764	2.83%
2019/02/20	2	233.75	341.8	231.81	232.00	-339.8	1,733	-19.60%	大賣/鉅額交易
2019/02/19	65	238.99	23	233.28	236.50	42	1,682	2.50%
2019/02/18	0	0.00	316	224.00	228.00	-316	1,607	-19.66%	大賣/鉅額交易
2019/02/15	80	224.29	0	0.00	221.00	80	1,618	4.94%
2019/02/13	20	226.00	3	225.33	220.00	17	1,567	1.08%
2019/02/12	0	0.00	1	222.00	218.00	-1	1,539	-0.06%
2019/01/29	0	0.00	100	208.36	210.00	-100	1,560	-6.41%
2019/01/28	117	212.31	0	0.00	210.50	117	1,570	7.45%	大買/鉅額交易
2019/01/25	68	210.96	0	0.00	210.00	68	1,605	4.24%
2019/01/21	3	214.00	0	0.00	213.00	3	1,685	0.18%
2019/01/17	1	221.50	0	0.00	214.50	1	1,714	0.06%
2019/01/16	20	215.13	2	214.50	214.50	18	1,707	1.05%
2019/01/15	51	194.72	0	0.00	199.50	51	1,677	3.04%
2019/01/09	48	198.50	9	200.00	198.50	39	1,755	2.22%
2019/01/08	11	203.23	0	0.00	198.50	11	1,760	0.62%
2019/01/07	30	206.93	10	210.80	206.00	20	1,756	1.14%
2019/01/04	0	0.00	3	196.00	202.00	-3	1,769	-0.17%
2019/01/03	0	0.00	3	200.50	200.00	-3	1,779	-0.17%
2019/01/02	2	208.00	0	0.00	204.50	2	1,798	0.11%
2018/12/27	5	217.20	3	216.50	206.50	2	1,884	0.11%
2018/12/22	51	207.76	0	0.00	206.00	51	1,955	2.61%
2018/12/21	12	195.58	0	0.00	202.00	12	1,971	0.61%
2018/12/20	1	199.00	0	0.00	196.00	1	1,983	0.05%
2018/12/17	0	0.00	2	202.00	199.00	-2	1,990	-0.10%
2018/12/13	2	202.00	71	200.20	202.50	-69	2,014	-3.42%
2018/12/12	0	0.00	75	200.02	196.00	-75	2,006	-3.74%
2018/12/11	0	0.00	80	195.00	194.00	-80	2,001	-4.00%
2018/12/10	0	0.00	23	193.93	191.00	-23	2,012	-1.14%
2018/12/07	10	202.00	0	0.00	202.00	10	2,003	0.50%
2018/12/06	27	200.35	0	0.00	196.50	27	2,016	1.34%
2018/12/05	3	197.33	0	0.00	201.50	3	2,027	0.15%
2018/12/04	7	209.79	0	0.00	205.00	7	2,023	0.35%
2018/12/03	144	211.27	0	0.00	214.50	144	2,037	7.07%	大買/鉅額交易
2018/11/30	36	193.00	0	0.00	196.50	36	2,055	1.75%
2018/11/29	25	190.00	122	192.18	192.00	-97	2,053	-4.72%	大賣/
2018/11/28	112	182.82	0	0.00	185.00	112	2,023	5.54%	大買/鉅額交易
2018/11/23	155	173.56	0	0.00	174.00	155	2,004	7.73%	大買/鉅額交易
2018/11/22	99	173.80	0	0.00	174.00	99	2,032	4.87%
2018/11/21	83	173.78	0	0.00	172.50	83	2,055	4.04%
2018/11/20	0	0.00	10	171.20	172.50	-10	2,065	-0.48%
2018/11/16	20	174.73	0	0.00	173.00	20	2,049	0.98%
2018/11/15	0	0.00	110	176.60	175.00	-110	2,054	-5.35%	大賣/鉅額交易
2018/11/14	0	0.00	20	182.20	176.00	-20	2,056	-0.97%
2018/11/13	0	0.00	3	180.50	180.50	-3	2,041	-0.15%
2018/11/12	13	179.69	0	0.00	176.50	13	2,077	0.63%
2018/11/08	200	180.55	68	182.13	179.50	132	2,096	6.30%	大買/鉅額交易
2018/11/07	0	0.00	60	180.22	181.00	-60	2,100	-2.86%
2018/11/05	24	180.42	0	0.00	179.00	24	2,117	1.13%
2018/11/02	11	179.18	3	179.50	181.00	8	2,103	0.38%
2018/11/01	6	181.33	7	176.00	174.50	-1	2,069	-0.05%
2018/10/31	0	0.00	1	173.00	173.00	-1	2,017	-0.05%
2018/10/29	14	153.00	2	158.50	158.50	12	1,971	0.61%
2018/10/26	1	158.00	0	0.00	154.00	1	1,960	0.05%
2018/10/24	34	164.28	109	161.83	167.00	-75	1,957	-3.83%	大賣/
2018/10/23	5	161.30	14	160.00	161.50	-9	1,933	-0.47%
2018/10/22	0	0.00	100	158.97	165.00	-100	1,899	-5.26%
2018/10/19	1	152.00	0	0.00	150.00	1	1,866	0.05%
2018/10/18	4	156.38	0	0.00	154.50	4	1,838	0.22%
2018/10/15	1	153.00	0	0.00	156.00	1	1,847	0.05%
2018/10/12	0	0.00	232	151.14	156.50	-232	1,874	-12.38%	大賣/鉅額交易
2018/10/11	2	153.50	10	150.60	149.00	-8	1,902	-0.42%
2018/10/09	1	167.50	0	0.00	165.50	1	1,927	0.05%
2018/10/05	2	181.25	2	174.50	171.00	0	2,045	0.00%
2018/10/04	0	0.00	94	182.14	184.00	-94	2,053	-4.58%
2018/10/03	89	189.63	37	187.70	184.00	52	2,011	2.58%
2018/10/02	5	197.00	26	195.88	195.00	-21	1,983	-1.06%
2018/10/01	335	189.00	0	0.00	199.50	335	1,986	16.87%	大買/鉅額交易
2018/09/28	3	196.00	8	194.75	190.50	-5	1,924	-0.26%
2018/09/27	2	196.75	0	0.00	199.00	2	1,953	0.10%
2018/09/26	2	200.00	0	0.00	200.50	2	1,973	0.10%
2018/09/20	1	205.00	0	0.00	200.00	1	1,978	0.05%
2018/09/18	0	0.00	30	207.55	206.50	-30	1,956	-1.53%
2018/09/17	0	0.00	3	213.33	214.00	-3	1,960	-0.15%
2018/09/13	0	0.00	2	211.00	211.00	-2	1,964	-0.10%
2018/09/12	4	210.75	2	210.00	210.00	2	1,967	0.10%
2018/09/10	40	227.90	0	0.00	224.00	40	2,058	1.94%
2018/09/07	1	234.00	0	0.00	236.00	1	2,073	0.05%
2018/09/06	123	244.63	0	0.00	243.50	123	2,053	5.99%	大買/鉅額交易
2018/09/05	14	227.79	0	0.00	236.50	14	2,004	0.70%
2018/09/03	0	0.00	8	225.63	220.00	-8	1,981	-0.40%
2018/08/30	0	0.00	176	238.78	237.00	-176	2,026	-8.68%	大賣/鉅額交易
2018/08/29	41	240.96	0	0.00	237.00	41	2,025	2.02%
2018/08/27	0	0.00	172	227.83	229.00	-172	1,980	-8.68%	大賣/鉅額交易
2018/08/24	0	0.00	80	225.56	225.00	-80	1,968	-4.06%
2018/08/23	44	228.33	0	0.00	225.50	44	1,993	2.21%
2018/08/22	0	0.00	170	228.84	226.00	-170	1,988	-8.55%	大賣/鉅額交易
2018/08/21	9	228.00	0	0.00	228.00	9	1,993	0.45%
2018/08/20	29	225.14	0	0.00	231.00	29	1,991	1.46%
2018/08/15	74	209.22	0	0.00	212.00	74	1,975	3.75%
2018/08/13	60.1	211.48	0	0.00	212.00	60.1	1,927	3.12%
2018/08/10	1	207.50	2	206.50	208.00	-1	1,903	-0.05%
2018/08/07	1	211.00	0	0.00	212.00	1	1,875	0.05%
2018/08/03	0	0.00	1	214.00	214.50	-1	1,903	-0.05%
2018/08/02	1	212.50	0	0.00	209.00	1	1,904	0.05%
2018/08/01	0	0.00	3	215.00	217.00	-3	1,900	-0.16%
2018/07/31	2	207.75	0	0.00	210.00	2	1,889	0.11%
2018/07/30	1	227.00	61	228.54	230.00	-60	1,843	-3.25%
2018/07/26	25	233.40	0	0.00	231.50	25	1,855	1.35%
2018/07/25	0	0.00	50	232.06	229.00	-50	1,856	-2.69%
2018/07/24	6	229.08	5	231.00	235.00	1	1,849	0.05%
2018/07/23	0	0.00	1	228.50	227.00	-1	1,845	-0.05%
2018/07/20	1	242.00	0	0.00	237.50	1	1,846	0.05%
2018/07/19	53	241.10	2	238.25	238.00	51	1,851	2.75%
2018/07/18	43	247.64	0	0.00	241.00	43	1,825	2.36%
2018/07/17	0	0.00	2	236.75	240.00	-2	1,778	-0.11%
2018/07/16	101	242.81	1	244.50	236.00	100	1,745	5.73%	大買/
2018/07/13	183	224.37	0	0.00	238.00	183	1,653	11.06%	大買/鉅額交易
2018/07/10	136	210.27	0	0.00	214.00	136	1,522	8.93%	大買/鉅額交易
2018/07/06	0	0.00	1	211.00	214.00	-1	1,494	-0.07%
2018/07/05	0	0.00	2	213.00	208.00	-2	1,477	-0.14%
2018/07/04	0	0.00	20	206.55	206.50	-20	1,420	-1.41%
2018/07/03	1	200.00	0	0.00	200.00	1	1,385	0.07%
2018/06/26	0	0.00	1	190.50	193.00	-1	1,482	-0.07%
2018/06/22	1	197.00	0	0.00	196.50	1	1,509	0.07%
2018/06/19	150	214.23	288	215.04	207.50	-138	1,524	-9.05%	大買/大賣/鉅額交易
2018/06/15	0	0.00	2	207.00	207.00	-2	1,447	-0.14%
2018/06/14	0	0.00	1	196.50	196.00	-1	1,413	-0.07%
2018/06/12	1	194.00	0.1	194.00	195.00	0.9	1,403	0.06%
2018/06/08	3	197.50	0	0.00	198.00	3	1,391	0.22%
2018/05/31	0	0.00	1	193.00	190.00	-1	1,335	-0.07%
2018/05/25	1	190.00	0	0.00	190.50	1	1,403	0.07%
2018/05/24	0	0.00	133	185.22	191.50	-133	1,419	-9.37%	大賣/鉅額交易
2018/05/22	0	0.00	5	183.00	181.50	-5	1,460	-0.34%
2018/05/18	0	0.00	26	182.77	182.50	-26	1,538	-1.69%
2018/05/17	1	183.00	0	0.00	183.00	1	1,588	0.06%
2018/05/14	6	189.50	1	192.00	192.50	5	1,762	0.28%
2018/05/11	1	183.50	0	0.00	182.50	1	1,742	0.06%
2018/05/09	1	187.00	0	0.00	186.50	1	1,769	0.06%
2018/05/08	94	191.00	0	0.00	191.00	94	1,797	5.23%
2018/05/02	5	190.90	0	0.00	188.00	5	1,797	0.28%
2018/04/27	75	188.30	0	0.00	189.00	75	1,801	4.16%
2018/04/25	2	188.50	10	186.50	183.50	-8	1,775	-0.45%
2018/04/23	1	191.50	0	0.00	190.00	1	1,764	0.06%
2018/04/20	1	200.00	0	0.00	197.00	1	1,759	0.06%
2018/04/19	0	0.00	1	204.00	205.00	-1	1,757	-0.06%
2018/04/16	1	202.50	0	0.00	202.50	1	1,861	0.05%
2018/04/13	138	210.39	90	211.04	208.50	48	2,011	2.39%	大買/
2018/04/11	24	209.00	0	0.00	206.50	24	2,052	1.17%
2018/04/10	0	0.00	78	210.60	209.00	-78	2,112	-3.69%
2018/04/09	0	0.00	100	212.54	210.50	-100	2,124	-4.71%
2018/04/02	1	214.50	1	217.00	207.00	0	2,132	0.00%
2018/03/31	0	0.00	1	213.50	215.00	-1	2,108	-0.05%
2018/03/30	13	216.96	50	213.90	214.50	-37	2,139	-1.73%
2018/03/29	2	218.00	51	219.38	214.50	-49	2,176	-2.25%
2018/03/27	35	215.17	0	0.00	211.50	35	2,132	1.64%
2018/03/26	83	210.06	26	211.02	210.00	57	2,104	2.71%
2018/03/22	1	203.00	1	203.50	201.00	0	2,085	0.00%
2018/03/21	1	192.00	0	0.00	199.50	1	2,117	0.05%
2018/03/19	0	0.00	1	191.50	193.50	-1	2,122	-0.05%
2018/03/16	1	193.50	46	194.77	193.00	-45	2,137	-2.10%
2018/03/14	0	0.00	51	199.24	197.00	-51	2,209	-2.31%
2018/03/12	32	200.58	0	0.00	198.00	32	2,255	1.42%
2018/03/06	0	0.00	48	200.46	199.00	-48	2,255	-2.13%
2018/03/05	1	202.50	0	0.00	201.00	1	2,256	0.04%
2018/03/02	28	201.48	70	203.09	201.50	-42	2,244	-1.87%
2018/03/01	28	199.98	0	0.00	200.00	28	2,241	1.25%
2018/02/23	0	0.00	1	200.50	198.50	-1	2,233	-0.04%
2018/02/22	1	195.50	0	0.00	198.00	1	2,215	0.05%
2018/02/21	20	199.90	0	0.00	204.00	20	2,176	0.92%
2018/02/12	69	196.72	1	199.00	186.50	68	2,150	3.16%
2018/02/09	0	0.00	2.2	195.27	196.00	-2.2	2,140	-0.10%
2018/02/08	100	197.22	0	0.00	195.50	100	2,100	4.76%
2018/02/07	74	194.90	0	0.00	194.00	74	2,065	3.58%
2018/01/31	0	0.00	21	176.05	177.50	-21	1,933	-1.09%
2018/01/30	7	186.36	115	184.79	181.50	-108	1,915	-5.64%	大賣/鉅額交易
2018/01/26	50	183.21	0	0.00	182.00	50	1,919	2.61%
2018/01/24	0	0.00	100	185.31	183.50	-100	2,009	-4.98%
2018/01/22	3	186.33	0	0.00	187.00	3	2,015	0.15%
2018/01/17	0	0.00	2	188.00	187.50	-2	2,012	-0.10%
2018/01/15	1	183.50	0	0.00	181.50	1	1,982	0.05%
2018/01/12	0	0.00	1	185.00	186.00	-1	1,992	-0.05%
2018/01/11	2	184.00	1	182.04	182.00	1	1,984	0.05%
2018/01/10	2	186.50	2	188.25	191.00	0	1,977	0.00%
2018/01/09	62.1	192.54	0	0.00	189.50	62.1	1,926	3.22%
2018/01/08	0	209.00	0	0.00	210.50	0	1,777	0.00%
2018/01/04	0	0.00	15	206.20	218.50	-15	1,756	-0.85%
2018/01/03	200	199.79	1	200.00	199.00	199	1,706	11.66%	大買/鉅額交易
2018/01/02	1	203.00	0	0.00	199.50	1	1,704	0.06%