寶雅 (5904)-元大券商分點個股進出

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

寶雅

(5904)

可現股當沖

股價
504.0
漲跌
▲10.0
漲幅
+2.02%
成交量
342張
產業
上櫃貿易百貨
367人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

寶雅 (5904)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1.3	500.32	1	502.00	504.00	0.3	231	0.11%
2024/05/09	1.1	496.94	0.4	496.00	494.00	0.7	227	0.31%
2024/05/08	1.6	500.36	2	503.50	502.00	-0.4	225	-0.20%
2024/05/07	1.2	503.44	1.1	503.95	504.00	0.1	224	0.05%
2024/05/06	45.1	501.87	5.1	501.39	502.00	40	223	17.88%
2024/05/03	7.9	497.92	8	498.75	498.50	-0.1	222	-0.05%
2024/05/02	2	492.50	2.1	496.00	493.50	-0.1	222	-0.02%
2024/04/30	7.3	502.76	9.2	502.40	500.00	-1.9	222	-0.86%
2024/04/29	2.3	494.15	1	495.00	494.50	1.3	222	0.58%
2024/04/26	1	490.50	1.3	487.63	486.50	-0.3	222	-0.14%
2024/04/25	6.1	482.01	5.7	481.77	487.00	0.3	224	0.14%
2024/04/24	2	481.25	1	482.58	483.00	1	229	0.45%
2024/04/23	4	472.38	2.4	473.70	474.00	1.6	235	0.67%
2024/04/22	2.2	471.38	6.8	470.87	472.00	-4.6	237	-1.96%
2024/04/19	21.2	473.00	21.4	473.13	473.50	-0.3	241	-0.11%
2024/04/18	2	479.00	35.7	480.48	479.00	-33.7	242	-13.91%
2024/04/17	2	478.01	20.2	479.21	479.50	-18.2	242	-7.50%
2024/04/16	8.1	482.23	11	480.77	480.00	-2.9	241	-1.18%
2024/04/15	2.1	487.57	1.4	489.51	487.00	0.7	241	0.29%
2024/04/12	2.1	491.53	0	494.00	491.00	2	240	0.84%
2024/04/11	4.1	491.27	2.2	492.01	495.00	1.8	241	0.76%
2024/04/10	2.1	488.36	3.1	489.81	489.00	-1	244	-0.39%
2024/04/09	7	487.79	6.2	488.70	487.50	0.8	243	0.33%
2024/04/08	10.1	492.91	9.8	492.87	490.00	0.2	243	0.09%
2024/04/03	0.3	496.94	0.3	495.07	496.00	0	243	0.00%
2024/04/02	3.3	493.85	32.1	493.23	494.00	-28.8	242	-11.87%
2024/04/01	6.1	494.50	14.6	494.83	493.00	-8.5	243	-3.50%
2024/03/29	0	0.00	0.2	498.27	495.00	-0.2	243	-0.06%
2024/03/28	26.1	498.06	7	498.04	497.50	19.1	248	7.66%
2024/03/27	3	495.33	3.3	499.23	502.00	-0.3	253	-0.14%
2024/03/26	12.1	495.75	8.9	497.15	494.50	3.1	257	1.21%
2024/03/25	2	498.50	0.6	502.19	502.00	1.4	263	0.53%
2024/03/22	13	501.62	14.4	503.72	501.00	-1.4	276	-0.51%
2024/03/21	1.5	505.44	0.6	507.00	506.00	1	289	0.33%
2024/03/20	16.5	501.55	17.2	508.13	508.00	-0.7	324	-0.21%
2024/03/19	8.1	497.76	11.4	498.29	497.00	-3.3	325	-1.02%
2024/03/18	30.1	499.95	22.4	502.18	503.00	7.7	325	2.36%
2024/03/15	14.1	501.51	11.1	499.75	498.00	2.9	325	0.90%
2024/03/14	20	508.30	23.7	508.23	509.00	-3.7	326	-1.13%
2024/03/13	15.2	505.25	13.4	505.61	506.00	1.8	321	0.55%
2024/03/12	3	500.65	0.4	499.50	503.00	2.6	320	0.80%
2024/03/11	8	495.25	7.7	496.77	497.50	0.3	323	0.09%
2024/03/08	75	495.57	19.4	496.69	492.00	55.6	327	16.96%
2024/03/07	14.1	495.22	5	493.56	497.50	9.1	323	2.83%
2024/03/06	8.1	491.60	10.2	492.40	492.00	-2.1	319	-0.65%
2024/03/05	7	495.14	2.9	492.92	496.50	4.1	320	1.29%
2024/03/04	42	485.20	63.1	483.06	483.50	-21.1	313	-6.73%
2024/03/01	33	495.79	30.3	492.11	491.00	2.7	301	0.90%
2024/02/29	4.1	493.13	20.3	494.22	491.00	-16.2	296	-5.47%
2024/02/27	9	495.67	87.8	495.56	495.00	-78.8	291	-27.01%
2024/02/26	8	495.00	23.2	495.32	498.00	-15.2	285	-5.31%
2024/02/23	2	494.50	28.4	493.93	493.00	-26.4	287	-9.17%
2024/02/22	5	493.00	65.6	492.40	491.00	-60.6	289	-20.96%
2024/02/21	6.1	497.93	122.9	500.01	496.00	-116.8	289	-40.35%	大賣/鉅額交易
2024/02/20	1.1	504.18	20.7	505.67	505.00	-19.6	287	-6.82%
2024/02/19	4	506.50	20	506.33	507.00	-16	289	-5.51%
2024/02/16	3	506.36	3	509.83	505.00	0	290	0.01%
2024/02/15	22.1	504.31	97.1	504.51	505.00	-75	289	-25.88%
2024/02/05	5	518.40	21.3	516.95	520.00	-16.3	286	-5.68%
2024/02/02	9.1	512.68	7.7	514.43	515.00	1.4	287	0.48%
2024/02/01	1	516.00	3.5	516.29	516.00	-2.5	287	-0.86%
2024/01/31	2.3	517.67	2.1	518.05	517.00	0.2	288	0.06%
2024/01/30	3	516.33	11.8	516.27	516.00	-8.8	289	-3.05%
2024/01/29	5	520.41	1.2	520.53	519.00	3.8	290	1.31%
2024/01/26	0	0.00	0.1	521.00	521.00	-0.1	294	-0.04%
2024/01/25	52	519.04	2.4	517.34	517.00	49.6	304	16.28%
2024/01/24	10	517.50	10.7	518.04	517.00	-0.7	319	-0.23%
2024/01/23	21	519.10	18.5	519.64	518.00	2.5	330	0.74%
2024/01/22	8.4	525.99	2.7	527.38	529.00	5.7	324	1.77%
2024/01/19	18	515.06	20	517.35	517.00	-2	322	-0.63%
2024/01/18	27	520.81	24.6	522.58	516.00	2.4	320	0.75%
2024/01/17	53.4	536.42	27.5	536.29	533.00	26	314	8.27%
2024/01/16	7.7	541.94	8.6	543.30	545.00	-0.9	308	-0.30%
2024/01/15	9.4	533.03	10.1	534.48	544.00	-0.6	304	-0.21%
2024/01/12	24.1	528.52	18.7	532.87	524.00	5.4	300	1.80%
2024/01/11	4	538.75	8.2	539.80	539.00	-4.2	297	-1.40%
2024/01/10	2.2	547.08	2	549.00	544.00	0.2	294	0.06%
2024/01/09	18	542.89	17.6	541.08	540.00	0.4	293	0.13%
2024/01/08	5.3	551.62	4.9	550.46	548.00	0.4	291	0.13%
2024/01/05	5.4	548.33	6.1	549.31	554.00	-0.6	289	-0.22%
2024/01/04	27	546.59	3.4	546.70	545.00	23.6	290	8.13%
2024/01/03	7	549.72	6.9	550.96	551.00	0.1	288	0.03%
2024/01/02	6.4	553.13	4.1	554.71	556.00	2.3	287	0.78%
2023/12/29	7.7	556.24	11.6	556.24	552.00	-3.9	286	-1.37%
2023/12/28	1.3	559.99	2	560.50	563.00	-0.7	283	-0.26%
2023/12/27	4.6	563.70	5	563.80	562.00	-0.5	282	-0.16%
2023/12/26	3.9	560.99	3	560.33	561.00	0.9	280	0.31%
2023/12/25	32.6	564.04	32.1	565.13	563.00	0.5	281	0.19%
2023/12/22	14.9	557.65	13	558.15	561.00	1.9	276	0.70%
2023/12/21	15	546.27	13.6	544.53	542.00	1.4	270	0.50%
2023/12/20	9.3	557.58	26.3	556.26	556.00	-17	267	-6.34%
2023/12/19	170.4	560.49	25.1	558.05	560.00	145.3	259	55.90%	大買/鉅額交易
2023/12/18	35.7	561.74	28.4	567.44	548.00	7.3	247	2.96%
2023/12/15	119.7	572.56	108.5	574.42	558.00	11.2	232	4.81%	大買/大賣/
2023/12/14	20.3	533.87	21	536.95	542.00	-0.7	197	-0.38%
2023/12/13	3	522.13	3.3	524.51	525.00	-0.3	191	-0.18%
2023/12/12	31	519.84	6.9	519.13	517.00	24.1	190	12.65%
2023/12/11	4.2	522.29	20.2	519.24	524.00	-16	188	-8.52%
2023/12/08	3	527.67	2.7	528.57	526.00	0.3	185	0.17%
2023/12/07	2	534.00	7.7	535.65	531.00	-5.7	184	-3.11%
2023/12/06	38.4	543.24	26.2	544.57	547.00	12.2	184	6.63%
2023/12/05	16	531.30	20	533.00	537.00	-4	179	-2.21%
2023/12/04	6.7	521.90	3	522.33	521.00	3.7	172	2.13%
2023/12/01	32.5	518.83	3.2	515.54	519.00	29.3	171	17.06%
2023/11/30	10	514.70	7.7	514.17	510.00	2.3	172	1.35%
2023/11/29	3.6	523.33	5.1	526.30	524.00	-1.5	167	-0.88%
2023/11/28	11.1	522.55	11	525.91	524.00	0.1	167	0.06%
2023/11/27	4.2	517.04	4	520.50	522.00	0.2	165	0.12%
2023/11/24	3.2	518.63	3.8	519.26	514.00	-0.6	165	-0.36%
2023/11/23	4	525.06	7.8	527.05	522.00	-3.8	165	-2.29%
2023/11/22	45.1	529.35	59	527.59	531.00	-13.9	164	-8.46%
2023/11/21	7.4	523.46	19.1	526.26	527.00	-11.7	165	-7.07%
2023/11/20	22.6	519.40	16.7	519.45	523.00	5.8	165	3.54%
2023/11/17	5.8	515.14	8	514.38	515.00	-2.2	162	-1.34%
2023/11/16	5.5	509.27	6.8	509.12	513.00	-1.3	159	-0.84%
2023/11/15	4	505.00	13.9	504.51	505.00	-9.9	157	-6.29%
2023/11/14	7.6	506.97	3.2	508.11	501.00	4.4	158	2.77%
2023/11/13	6.1	502.37	25.4	500.86	504.00	-19.3	156	-12.33%
2023/11/10	2.1	502.96	1.4	506.59	500.00	0.7	157	0.44%
2023/11/09	2.5	509.61	2.5	509.96	510.00	0	160	0.00%
2023/11/08	1	511.09	4.3	513.26	511.00	-3.3	160	-2.03%
2023/11/07	4.5	515.54	3.2	514.89	518.00	1.3	164	0.76%
2023/11/06	3.1	516.39	4.2	518.12	513.00	-1	163	-0.63%
2023/11/03	12.3	517.31	12.2	519.41	517.00	0	163	0.02%
2023/11/02	41.3	532.73	38.3	533.18	528.00	3.1	162	1.88%
2023/11/01	45	516.73	43.1	518.92	528.00	1.9	156	1.24%
2023/10/31	50.1	496.61	32.9	499.51	497.50	17.2	146	11.73%
2023/10/30	1.1	463.75	1.1	465.57	465.50	0	142	0.02%
2023/10/27	6.2	462.71	4.3	463.00	460.00	1.9	148	1.27%
2023/10/26	4.3	466.71	1.7	469.43	464.00	2.6	150	1.71%
2023/10/25	0.1	467.25	0	0.00	465.00	0.1	149	0.07%
2023/10/24	2.9	467.23	3.4	467.73	465.00	-0.5	151	-0.35%
2023/10/23	4.3	468.99	5	471.08	467.00	-0.7	154	-0.44%
2023/10/20	6.7	472.10	5.9	470.93	473.50	0.8	159	0.49%
2023/10/19	3	478.51	3.4	480.65	477.50	-0.4	158	-0.22%
2023/10/18	1.1	482.98	2.4	482.55	482.50	-1.4	160	-0.85%
2023/10/17	0.1	482.41	0	0.00	482.00	0.1	163	0.07%
2023/10/16	3	480.83	3.7	482.78	481.00	-0.7	168	-0.39%
2023/10/13	7	483.86	4.3	484.38	483.00	2.7	170	1.60%
2023/10/12	8	481.88	2	484.99	486.00	6	174	3.44%
2023/10/11	21.2	482.41	2.7	484.63	481.00	18.5	180	10.26%
2023/10/06	18	484.89	0	0.00	485.50	18	183	9.80%
2023/10/03	1.1	488.17	2	493.25	488.00	-1	187	-0.51%
2023/10/02	0	0.00	2	486.25	489.50	-2	192	-1.04%
2023/09/28	0.2	487.42	13	485.50	482.00	-12.8	200	-6.37%
2023/09/27	1.1	491.52	0	0.00	488.00	1.1	202	0.52%
2023/09/26	1	497.00	0	0.00	494.00	1	203	0.50%
2023/09/25	11.6	502.17	7	503.00	504.00	4.6	205	2.23%
2023/09/22	9.1	493.33	2	492.25	492.00	7.1	206	3.42%
2023/09/21	1.6	489.91	1	491.50	491.00	0.6	209	0.30%
2023/09/20	1	484.07	1.1	480.42	484.00	-0.1	210	-0.03%
2023/09/19	0	489.50	0	0.00	483.00	0	213	0.01%
2023/09/18	0	492.50	1	489.50	492.00	-1	218	-0.44%
2023/09/15	10.1	495.96	13	497.50	498.00	-2.9	225	-1.29%
2023/09/14	1	495.47	6	495.75	496.00	-5	229	-2.17%
2023/09/13	1	496.50	1	497.50	497.50	0	234	0.00%
2023/09/12	6	491.67	0	0.00	493.50	6	239	2.50%
2023/09/11	1	489.00	8	487.20	486.00	-7	245	-2.85%
2023/09/08	3	492.67	2	493.99	494.00	1	249	0.39%
2023/09/07	1	481.50	0.1	482.54	480.00	0.9	253	0.37%
2023/09/06	10.1	483.26	0	0.00	482.00	10.1	254	3.96%
2023/09/05	35.7	486.85	1.2	485.87	485.50	34.5	254	13.53%
2023/09/04	21.5	493.30	0	492.00	492.00	21.5	255	8.40%
2023/09/01	14.3	491.49	1	492.00	492.00	13.3	257	5.18%
2023/08/31	0	483.98	0	0.00	486.00	0	259	0.01%
2023/08/30	0	0.00	1.5	480.40	481.50	-1.5	263	-0.57%
2023/08/29	4	476.52	34	475.56	478.00	-30	267	-11.20%
2023/08/28	4	476.50	15.3	477.78	477.50	-11.3	271	-4.19%
2023/08/25	4.3	486.63	4	494.22	481.00	0.3	275	0.12%
2023/08/24	13.3	479.17	14.4	481.04	476.50	-1.1	275	-0.39%
2023/08/23	2	484.51	3.5	486.23	483.50	-1.4	275	-0.52%
2023/08/22	2	488.56	9.8	490.82	490.00	-7.8	280	-2.76%
2023/08/18	14.1	487.38	13.4	490.05	485.00	0.6	293	0.22%
2023/08/17	1.2	495.08	1.3	496.58	494.00	-0.1	294	-0.03%
2023/08/16	1	503.00	12.3	497.56	501.00	-11.3	296	-3.81%
2023/08/15	35	493.52	58.3	496.05	492.00	-23.3	298	-7.81%
2023/08/14	1.1	510.71	0.6	507.95	510.00	0.4	296	0.15%
2023/08/11	10	508.90	39.2	508.86	511.00	-29.2	297	-9.81%
2023/08/10	0	512.00	0	0.00	510.00	0	294	0.00%
2023/08/09	0	0.00	0	510.00	512.00	0	295	0.00%
2023/08/08	9	508.00	28.3	509.45	509.00	-19.3	294	-6.53%
2023/08/07	1.2	518.00	4	520.00	520.00	-2.8	294	-0.94%
2023/08/04	4.1	499.83	2.3	493.27	508.00	1.8	290	0.61%
2023/08/02	62.1	486.62	58	488.51	486.00	4	286	1.40%
2023/08/01	45.1	502.18	44.2	504.02	499.00	0.9	280	0.32%
2023/07/31	2	514.50	1	515.00	512.00	1	277	0.36%
2023/07/28	0	520.00	0	0.00	519.00	0	278	0.01%
2023/07/27	1	511.00	1	512.00	512.00	0	277	0.00%
2023/07/26	3.2	514.14	3.6	515.51	510.00	-0.5	277	-0.17%
2023/07/25	2	524.00	3	522.00	519.00	-1	277	-0.36%
2023/07/24	1	530.00	1	520.00	530.00	0	278	0.00%
2023/07/21	34	519.47	0	0.00	525.00	34	285	11.90%
2023/07/20	3	520.33	0	0.00	525.00	3	295	1.01%
2023/07/19	14.1	514.15	6	513.33	514.00	8.1	298	2.71%
2023/07/18	3	523.67	0.7	525.00	522.00	2.3	297	0.77%
2023/07/17	2.1	525.59	1	530.00	529.00	1.1	303	0.35%
2023/07/14	8	534.25	48	530.83	528.00	-40	313	-12.74%
2023/07/13	2	548.00	3	550.67	542.00	-1	315	-0.32%
2023/07/10	1	538.00	9.1	540.91	541.00	-8.1	323	-2.49%
2023/07/07	2	546.50	70.7	541.75	539.00	-68.7	326	-21.01%
2023/07/06	42	582.40	1.3	582.51	583.00	40.7	325	12.49%
2023/07/05	24	586.96	0	0.00	585.00	24	320	7.49%
2023/07/04	8	592.13	0	0.00	592.00	8	319	2.50%
2023/07/03	29	589.93	1	585.00	590.00	28	321	8.70%
2023/06/30	1	599.00	2	594.50	592.00	-1	322	-0.31%
2023/06/29	2	590.00	0	0.00	592.00	2	326	0.61%
2023/06/28	1	575.00	1	580.00	580.00	0	326	0.00%
2023/06/27	1	569.00	1	568.00	568.00	0	331	0.00%
2023/06/26	1	579.00	9	576.56	576.00	-8	334	-2.39%
2023/06/21	46.3	587.92	4.1	590.29	590.00	42.2	339	12.42%
2023/06/20	2	580.00	2	576.00	576.00	0	343	0.00%
2023/06/19	0.1	560.00	16	569.25	564.00	-15.9	341	-4.65%
2023/06/16	35	580.77	2	581.97	580.00	33	339	9.72%
2023/06/15	14.3	568.28	9	570.11	575.00	5.3	333	1.59%
2023/06/14	4.1	562.93	1	558.00	558.00	3.1	334	0.94%
2023/06/13	1	557.00	1	555.00	555.00	0	337	0.00%
2023/06/12	0	0.00	0	540.00	541.00	0	334	0.00%
2023/06/09	0	535.00	4	539.00	541.00	-4	336	-1.19%
2023/06/08	3	535.33	2.8	538.24	535.00	0.3	340	0.07%
2023/06/07	3	536.33	1.9	537.09	543.00	1.1	346	0.32%
2023/06/06	1	533.00	1.7	535.36	536.00	-0.7	348	-0.19%
2023/06/05	8	534.38	47.9	535.34	532.00	-39.9	355	-11.22%
2023/06/02	42	541.50	3.3	537.97	540.00	38.7	361	10.72%
2023/06/01	66	536.53	5.4	536.69	540.00	60.6	360	16.82%
2023/05/31	42	529.64	9.1	529.98	532.00	32.9	359	9.13%
2023/05/30	7	528.43	6.8	530.89	528.00	0.2	363	0.06%
2023/05/29	7	531.44	4.8	533.04	533.00	2.2	383	0.57%
2023/05/26	19.1	519.74	19.4	522.18	519.00	-0.3	395	-0.08%
2023/05/25	17.1	523.32	40.8	523.89	524.00	-23.7	421	-5.62%
2023/05/24	10.1	534.73	10.9	536.70	531.00	-0.8	434	-0.19%
2023/05/23	6	546.67	50	548.21	545.00	-44	450	-9.78%
2023/05/22	1	558.00	0	0.00	554.00	1	457	0.22%
2023/05/19	7	553.43	1.6	556.11	552.00	5.4	467	1.16%
2023/05/18	1	560.00	1.5	561.02	559.00	-0.5	504	-0.10%
2023/05/16	0	0.00	40	550.80	550.00	-40	541	-7.38%
2023/05/15	1	558.00	1	552.32	551.00	0	549	-0.01%
2023/05/12	1	563.00	0.2	566.00	564.00	0.8	565	0.14%
2023/05/11	2	568.50	3.4	565.61	566.00	-1.4	569	-0.24%
2023/05/10	0	0.00	2	571.50	571.00	-2	570	-0.35%
2023/05/09	1	574.00	35.9	570.72	577.00	-34.9	573	-6.09%
2023/05/08	9	566.22	6.5	568.36	568.00	2.5	573	0.44%
2023/05/05	3	571.35	4.6	573.70	570.00	-1.6	575	-0.27%
2023/05/04	2	579.00	1.3	581.26	579.00	0.7	579	0.12%
2023/05/03	0	581.00	1	581.00	579.00	-1	581	-0.17%
2023/05/02	12.5	580.75	1	583.00	580.00	11.5	589	1.94%
2023/04/28	8	574.00	29	577.79	574.00	-21	594	-3.53%
2023/04/27	11	581.36	3	576.00	583.00	8	606	1.32%
2023/04/26	3	581.70	51.3	579.50	583.00	-48.2	606	-7.96%
2023/04/25	16	603.30	20.8	602.27	580.00	-4.7	602	-0.79%
2023/04/24	5	590.81	3.5	594.29	603.00	1.5	595	0.26%
2023/04/21	2.5	580.78	2.2	578.56	580.00	0.3	604	0.05%
2023/04/20	8	593.13	14	602.36	587.00	-6	612	-0.98%
2023/04/19	30.9	619.16	19	620.21	618.00	11.9	612	1.95%
2023/04/18	8.2	600.09	4	599.50	602.00	4.2	611	0.69%
2023/04/17	0	0.00	3	587.00	585.00	-3	622	-0.48%
2023/04/14	0	0.00	3.1	594.32	590.00	-3.1	637	-0.48%
2023/04/13	10.9	599.23	9	599.67	598.00	1.9	638	0.30%
2023/04/12	1	589.95	1	588.00	587.00	0	641	0.00%
2023/04/11	2	584.99	9	581.67	585.00	-7	648	-1.08%
2023/04/10	9	588.67	3	585.00	585.00	6	662	0.91%
2023/04/07	10	582.49	2	577.50	578.00	8	672	1.19%
2023/03/28	3	560.33	22.1	561.92	557.00	-19.1	678	-2.81%
2023/03/27	12	570.00	1.5	571.33	570.00	10.5	674	1.56%
2023/03/24	24	562.13	40.3	565.03	560.00	-16.3	673	-2.42%
2023/03/23	12	575.33	50.9	575.02	576.00	-38.9	676	-5.75%
2023/03/22	0	588.00	0	0.00	591.00	0	671	0.00%
2023/03/21	8	585.00	14	586.21	581.00	-6	674	-0.89%
2023/03/20	2	591.94	0	0.00	586.00	2	676	0.30%
2023/03/17	5	587.00	1	590.00	585.00	4	692	0.58%
2023/03/16	0	0.00	0.3	568.00	567.00	-0.3	701	-0.04%
2023/03/14	1	582.00	1	583.14	582.00	0	736	0.00%
2023/03/13	4	584.50	3.1	585.62	590.00	0.9	746	0.12%
2023/03/10	12	590.58	9.3	594.09	589.00	2.7	748	0.36%
2023/03/09	0	0.00	1	606.00	613.00	-1	746	-0.13%
2023/03/08	1	614.00	1	608.00	608.00	0	753	0.00%
2023/03/07	7	607.29	6	605.82	608.00	1	751	0.13%
2023/03/06	10	595.70	8.8	593.91	596.00	1.2	759	0.16%
2023/03/03	7	603.71	4.3	602.81	599.00	2.7	772	0.35%
2023/03/02	3	613.67	24	606.29	602.00	-21	775	-2.71%
2023/03/01	26.9	593.82	26	599.46	614.00	0.9	768	0.12%
2023/02/24	10	593.01	14.6	601.62	593.00	-4.6	749	-0.61%
2023/02/23	53.5	599.65	52	601.96	603.00	1.5	739	0.20%
2023/02/22	28	569.51	14	566.50	580.00	14	714	1.96%
2023/02/21	27	565.04	18.5	563.39	559.00	8.5	707	1.20%
2023/02/20	10	557.40	36.4	557.68	559.00	-26.4	696	-3.79%
2023/02/17	5.1	564.87	16.1	573.19	569.00	-11	691	-1.59%
2023/02/16	73.6	572.96	193.9	574.63	585.00	-120.3	682	-17.62%	大賣/鉅額交易
2023/02/15	114	541.50	74.9	540.79	540.00	39.1	659	5.93%	大買/
2023/02/14	37.7	551.56	28	551.75	564.00	9.7	666	1.46%
2023/02/13	9.4	542.91	10	545.32	530.00	-0.7	651	-0.11%
2023/02/10	27.7	549.56	25.4	551.79	532.00	2.3	653	0.35%
2023/02/09	0	533.00	0	0.00	541.00	0	648	0.00%
2023/02/08	1.6	534.85	1	540.00	532.00	0.6	661	0.09%
2023/02/07	5	530.39	0	0.00	531.00	5	694	0.72%
2023/02/06	2	518.00	7.6	519.45	519.00	-5.6	720	-0.78%
2023/02/03	4	519.50	3.5	522.68	519.00	0.5	735	0.06%
2023/02/02	2.3	531.04	1.7	530.59	531.00	0.6	735	0.08%
2023/02/01	1.2	521.83	0.5	522.37	525.00	0.7	730	0.10%
2023/01/31	0	0.00	0.2	522.00	520.00	-0.2	730	-0.03%
2023/01/30	1.1	536.72	11	535.09	534.00	-9.9	726	-1.37%
2023/01/17	14	545.21	6.1	551.72	529.00	7.9	726	1.09%
2023/01/16	8.1	537.77	9	539.11	538.00	-0.9	716	-0.12%
2023/01/13	1.5	535.58	2	536.00	527.00	-0.5	717	-0.07%
2023/01/12	0	0.00	3	532.33	530.00	-3	717	-0.42%
2023/01/11	4	538.75	13	533.46	537.00	-9	727	-1.24%
2023/01/10	17.4	537.03	17	538.53	533.00	0.4	727	0.05%
2023/01/09	1	518.01	8	524.88	518.00	-7	719	-0.97%
2023/01/06	70	530.27	23	535.57	531.00	47	726	6.46%
2023/01/05	14.2	535.68	11	538.73	540.00	3.2	730	0.44%
2023/01/04	72.7	516.41	69.7	519.73	530.00	3	723	0.41%
2023/01/03	8	489.63	3.1	490.88	488.50	4.9	717	0.68%
2022/12/30	24.7	498.94	27	500.48	497.50	-2.4	717	-0.33%
2022/12/29	49.8	492.14	12	494.21	488.50	37.8	711	5.31%
2022/12/28	48.7	491.51	28.1	491.78	490.50	20.6	707	2.91%
2022/12/27	13.1	479.65	15	480.23	482.50	-1.9	700	-0.27%
2022/12/26	4.6	469.06	1	468.00	470.00	3.6	697	0.52%
2022/12/23	3	451.67	1.1	449.89	447.50	1.9	700	0.28%
2022/12/22	1	448.00	1	451.04	449.00	0	705	0.00%
2022/12/21	4	448.75	99	450.44	447.50	-95	716	-13.27%
2022/12/20	3	457.00	4.4	461.89	452.00	-1.4	722	-0.19%
2022/12/19	2	462.00	0.4	457.88	464.00	1.7	733	0.23%
2022/12/16	1	458.00	1.2	460.69	457.00	-0.2	740	-0.02%
2022/12/15	4.4	483.76	4	485.75	474.50	0.4	743	0.05%
2022/12/14	0	0.00	6	469.08	474.50	-6	748	-0.80%
2022/12/13	1	465.00	0	0.00	464.50	1	745	0.13%
2022/12/12	0	0.00	7	457.79	468.00	-7	744	-0.94%
2022/12/09	16.1	468.11	11	469.27	464.00	5.1	742	0.69%
2022/12/08	15	449.27	19.6	453.33	447.50	-4.6	727	-0.63%
2022/12/07	12.5	466.31	37	465.59	470.00	-24.5	714	-3.43%
2022/12/06	15.2	453.10	16	449.13	454.50	-0.8	694	-0.12%
2022/12/05	24	435.58	133.2	434.20	433.00	-109.2	673	-16.21%	大賣/鉅額交易
2022/12/02	13	444.12	14.1	446.48	442.50	-1.1	668	-0.17%
2022/12/01	4.1	453.11	3.2	452.64	454.50	0.9	672	0.14%
2022/11/30	3	445.67	2.9	447.47	450.00	0.1	674	0.01%
2022/11/29	4	435.50	4.3	437.66	442.00	-0.3	675	-0.04%
2022/11/28	20	433.78	76.2	434.49	440.00	-56.2	681	-8.25%
2022/11/25	27	451.65	87.3	448.10	446.50	-60.3	673	-8.96%
2022/11/24	10	468.55	7.8	470.00	468.50	2.2	665	0.33%
2022/11/21	1.4	486.55	11	483.73	487.00	-9.6	701	-1.37%
2022/11/18	1	480.00	1	483.00	476.00	0	710	0.00%
2022/11/17	9.3	485.93	11	488.64	490.00	-1.7	705	-0.24%
2022/11/16	0	0.00	1	466.50	473.00	-1	693	-0.14%
2022/11/15	0.4	477.64	2.2	467.60	479.00	-1.8	690	-0.26%
2022/11/14	0	0.00	22	476.09	476.50	-22	693	-3.17%
2022/11/11	25.8	491.15	14.2	495.06	481.50	11.6	699	1.66%
2022/11/10	23.3	485.49	25	485.73	486.00	-1.7	700	-0.24%
2022/11/09	2	468.36	15	466.57	470.00	-13	689	-1.88%
2022/11/08	3.4	464.52	4	466.50	466.50	-0.6	692	-0.09%
2022/11/07	6	467.82	2	469.75	460.00	4	713	0.56%
2022/11/04	137	466.62	5	466.60	468.50	132	737	17.92%	大買/鉅額交易
2022/11/03	27.5	471.53	49	477.51	468.00	-21.4	768	-2.79%
2022/11/02	58.3	464.65	96	465.41	467.50	-37.8	755	-5.00%
2022/11/01	20.6	433.25	18	434.69	435.00	2.6	730	0.36%
2022/10/31	1	410.51	16.4	414.76	410.00	-15.4	720	-2.13%
2022/10/28	0	406.50	0	0.00	404.50	0	731	0.00%
2022/10/27	1	416.50	15	410.58	416.50	-14	742	-1.89%
2022/10/26	11	397.64	8.6	398.60	401.00	2.4	751	0.32%
2022/10/25	4	403.50	11.1	411.85	402.00	-7.1	758	-0.94%
2022/10/24	0	422.50	0	0.00	414.00	0	769	0.01%
2022/10/21	3	417.98	1	417.00	422.50	2	778	0.26%
2022/10/20	0	415.50	0.2	419.00	423.00	-0.2	800	-0.02%
2022/10/19	12.1	438.16	13	455.42	426.50	-0.9	825	-0.11%
2022/10/18	30.3	443.66	25.2	444.38	450.00	5.2	825	0.63%
2022/10/17	6	415.85	4	418.88	424.50	2	821	0.25%
2022/10/14	18.3	430.13	12.1	432.13	424.50	6.2	828	0.75%
2022/10/13	0	413.00	5	418.40	422.00	-5	821	-0.61%
2022/10/12	9.4	423.53	6	412.42	425.00	3.4	814	0.41%
2022/10/11	4	402.63	1.1	405.81	406.00	2.9	807	0.36%
2022/10/07	0	404.00	44.1	409.30	403.50	-44.1	804	-5.48%
2022/10/06	15.7	422.89	8	424.25	420.00	7.7	824	0.93%
2022/10/05	38	418.53	4	414.50	416.50	34	853	3.98%
2022/10/04	9	406.06	0	0.00	407.00	9	881	1.02%
2022/10/03	5	383.50	5.6	386.03	393.00	-0.6	889	-0.07%
2022/09/30	5	391.41	10.4	392.69	393.50	-5.4	905	-0.60%
2022/09/29	8.2	409.70	0.2	403.50	412.00	8	921	0.87%
2022/09/28	32.5	400.39	13	401.07	390.50	19.5	952	2.05%
2022/09/27	10.4	423.92	55	429.05	421.00	-44.6	959	-4.64%
2022/09/26	20.5	433.07	3	435.67	436.00	17.5	961	1.83%
2022/09/23	5	415.60	11.9	421.25	413.00	-6.9	961	-0.72%
2022/09/22	0	444.52	11	441.82	439.00	-11	963	-1.14%
2022/09/21	84.5	459.59	37	461.03	453.00	47.5	966	4.91%
2022/09/20	3	440.67	0	0.00	442.50	3	960	0.31%
2022/09/19	0	0.00	27	424.59	432.50	-27	966	-2.79%
2022/09/16	0	431.75	0	0.00	431.00	0	972	0.00%
2022/09/15	0.1	444.03	0	0.00	435.00	0.1	987	0.01%
2022/09/14	2	435.79	1	438.00	442.00	1	998	0.10%
2022/09/13	0	446.10	0.1	443.34	441.50	0	1,001	0.00%
2022/09/12	1.2	448.00	6	448.50	449.00	-4.8	1,002	-0.48%
2022/09/08	11.6	448.39	8	447.49	442.00	3.6	1,002	0.36%
2022/09/07	40.5	440.72	8	441.44	441.50	32.5	996	3.26%
2022/09/06	0.1	431.23	1	447.40	429.00	-0.9	988	-0.10%
2022/09/05	19.3	451.05	71.6	450.57	445.50	-52.2	984	-5.31%
2022/09/02	48.5	446.78	49	446.39	444.00	-0.5	976	-0.05%
2022/09/01	6.8	435.70	8	434.00	438.00	-1.2	963	-0.13%
2022/08/31	6.9	433.65	6	437.00	427.00	0.9	955	0.09%
2022/08/30	2.7	432.59	8	431.56	428.50	-5.3	949	-0.56%
2022/08/29	20.3	433.84	18	431.39	426.00	2.3	942	0.24%
2022/08/26	58.5	423.89	24	426.31	430.00	34.5	925	3.72%
2022/08/25	91.1	396.60	2	396.08	406.00	89.1	905	9.84%
2022/08/24	8	397.75	0.3	398.50	393.00	7.7	895	0.86%
2022/08/23	0	399.90	3	399.00	399.50	-3	896	-0.34%
2022/08/22	10	404.35	2.8	403.78	398.00	7.2	894	0.81%
2022/08/19	23	405.26	1.4	404.62	398.00	21.6	889	2.43%
2022/08/18	11	408.41	1.1	409.22	410.50	9.9	880	1.12%
2022/08/17	3.1	425.31	6	420.33	415.00	-2.9	872	-0.33%
2022/08/16	5.8	420.58	3.1	420.84	411.50	2.7	854	0.31%
2022/08/15	17	411.97	36.1	414.99	410.50	-19.1	840	-2.27%
2022/08/12	164.8	429.87	31	428.87	430.00	133.8	830	16.12%	大買/鉅額交易
2022/08/11	60.9	407.13	24	408.10	416.50	36.9	797	4.63%
2022/08/10	51.4	409.01	41.4	406.65	382.00	9.9	764	1.30%
2022/08/09	32.3	382.33	21.1	383.74	389.50	11.2	721	1.56%
2022/08/08	3	357.17	5.5	354.62	359.50	-2.5	702	-0.35%
2022/08/05	3.3	358.69	6.7	359.61	357.00	-3.4	701	-0.48%
2022/08/04	19.1	354.77	15.6	355.90	350.50	3.4	694	0.50%
2022/08/03	9	369.50	4.3	370.17	366.50	4.7	680	0.69%
2022/08/02	8.1	361.00	20.9	362.83	359.00	-12.8	669	-1.91%
2022/08/01	3.8	374.77	14	372.50	376.00	-10.2	655	-1.56%
2022/07/29	15.5	368.41	11.4	367.35	374.50	4.2	644	0.65%
2022/07/28	13.1	350.23	26.8	355.05	348.00	-13.7	626	-2.18%
2022/07/27	30.5	351.94	136	349.33	359.50	-105.6	614	-17.19%	大賣/鉅額交易
2022/07/26	34.2	329.77	36.4	331.32	330.00	-2.2	585	-0.37%
2022/07/25	17.3	362.12	7.4	359.95	355.50	9.9	558	1.77%
2022/07/22	21.9	373.78	7.8	375.75	364.00	14.2	548	2.58%
2022/07/21	5.8	366.68	3	371.00	373.00	2.8	541	0.53%
2022/07/20	9	357.61	11.1	357.83	349.00	-2.1	535	-0.39%
2022/07/19	3.8	377.05	0	0.00	375.00	3.8	526	0.72%
2022/07/18	2	367.25	7.3	367.99	371.00	-5.3	519	-1.01%
2022/07/15	0	0.00	6.3	366.15	359.00	-6.3	511	-1.24%
2022/07/14	9.1	364.42	3.5	371.76	361.50	5.6	503	1.12%
2022/07/13	4.4	376.20	4.4	368.87	370.50	0	477	0.00%
2022/07/12	22	367.36	11.2	371.83	380.00	10.8	442	2.45%
2022/07/11	19	345.79	13.4	344.86	350.50	5.6	408	1.37%
2022/07/08	37.1	351.18	9.4	348.84	364.00	27.7	389	7.11%
2022/07/07	14.6	372.83	24.9	367.40	358.00	-10.3	364	-2.83%
2022/07/06	23.7	386.14	155.9	395.65	397.50	-132.2	336	-39.28%	大賣/鉅額交易
2022/07/05	11.2	356.93	10.3	355.24	361.50	0.9	298	0.29%
2022/07/04	15.6	335.31	16.1	334.68	332.50	-0.4	276	-0.16%
2022/07/01	34.7	333.90	5	333.20	337.50	29.7	261	11.35%
2022/06/30	2	318.71	2.6	319.70	316.00	-0.5	245	-0.22%
2022/06/29	6.1	326.05	5.6	326.73	324.00	0.6	234	0.24%
2022/06/28	9	306.11	6	307.35	315.00	3	221	1.37%
2022/06/27	64	315.27	4.1	318.82	322.00	60	209	28.57%
2022/06/24	3.3	295.41	3.6	295.70	300.00	-0.3	199	-0.13%
2022/06/23	2.8	288.17	2.7	291.33	284.00	0.2	189	0.08%
2022/06/22	24.7	278.30	4.7	279.81	279.00	20	171	11.64%
2022/06/21	24	264.58	4.2	264.77	264.50	19.8	157	12.57%
2022/06/20	7.1	264.52	7.1	263.92	265.00	-0.1	152	-0.04%
2022/06/17	5.1	273.10	5	274.71	270.00	0.1	148	0.06%
2022/06/16	2.1	281.49	2.2	282.29	277.50	-0.1	146	-0.09%
2022/06/15	0.5	278.67	31.5	278.34	279.50	-31	146	-21.21%
2022/06/14	36	272.68	15.8	273.38	273.50	20.2	142	14.15%
2022/06/13	9	277.00	16.8	279.77	279.00	-7.8	138	-5.63%
2022/06/10	0	0.00	34	289.10	288.00	-34	133	-25.41%
2022/06/09	3	289.50	23.3	289.94	289.50	-20.3	132	-15.31%
2022/06/08	3	293.17	2.3	293.74	293.50	0.7	130	0.54%
2022/06/07	7	292.00	6.1	292.94	290.00	0.9	128	0.66%
2022/06/06	23	293.37	3.4	294.18	293.50	19.6	127	15.36%
2022/06/02	2	293.25	1.8	293.87	293.50	0.2	128	0.16%
2022/06/01	16	291.56	1.7	292.40	291.00	14.3	127	11.21%
2022/05/31	5	288.60	4.5	290.01	287.00	0.5	126	0.42%
2022/05/30	15	287.43	5.6	288.61	287.00	9.4	122	7.68%
2022/05/27	7	288.36	6.5	289.63	287.50	0.5	122	0.39%
2022/05/26	1	290.00	1.1	291.37	290.00	-0.1	121	-0.12%
2022/05/25	10.7	292.87	0.1	294.07	294.00	10.5	121	8.66%
2022/05/24	6	290.83	5.9	293.42	287.00	0.1	121	0.10%
2022/05/23	3	296.83	3.4	298.04	297.00	-0.4	122	-0.31%
2022/05/20	32.4	301.66	6.5	300.14	300.50	26	125	20.65%
2022/05/19	22	292.82	1.8	293.92	294.50	20.2	124	16.21%
2022/05/18	1.6	298.20	1.9	299.50	300.00	-0.3	124	-0.22%
2022/05/17	24	284.02	5.2	287.39	291.50	18.8	121	15.49%
2022/05/16	9	280.44	9.2	282.43	278.00	-0.2	115	-0.18%
2022/05/13	5	288.51	4.7	288.97	287.00	0.3	112	0.28%
2022/05/12	10.2	290.85	11.3	293.04	290.50	-1.1	108	-1.05%
2022/05/11	11.1	300.29	10.5	301.96	295.50	0.5	105	0.48%
2022/05/10	4	309.50	4.2	309.08	310.00	-0.2	103	-0.17%
2022/05/09	8	308.50	3	308.93	309.50	5	101	4.95%
2022/05/06	6	306.83	6.9	307.87	312.50	-0.9	101	-0.90%
2022/05/05	2	312.75	2.3	314.60	313.50	-0.3	100	-0.32%
2022/05/04	4	309.25	4.1	310.67	308.00	-0.1	100	-0.08%
2022/05/03	3	314.17	2.4	316.27	314.50	0.6	99	0.56%
2022/04/29	1	316.00	3.4	315.07	316.00	-2.4	100	-2.44%
2022/04/28	39.9	308.96	37.7	310.52	304.00	2.2	97	2.23%
2022/04/27	27.5	329.95	30.9	333.21	321.00	-3.4	92	-3.73%
2022/04/26	18	356.33	65.9	358.33	355.00	-47.9	88	-54.12%
2022/04/25	4.4	386.77	1	388.00	384.00	3.4	84	4.03%
2022/04/22	4	386.72	3.9	390.35	389.50	0.1	85	0.09%
2022/04/21	0.3	381.07	0	0.00	380.50	0.3	87	0.39%
2022/04/20	3.6	378.43	3.7	378.39	380.00	-0.1	93	-0.14%
2022/04/19	0	0.00	0.7	370.00	369.00	-0.7	93	-0.70%
2022/04/18	2.2	363.89	1.1	367.19	375.00	1.1	95	1.15%
2022/04/15	1.4	343.48	2.1	347.77	349.00	-0.7	98	-0.73%
2022/04/14	1	349.50	1.7	349.12	349.00	-0.7	97	-0.70%
2022/04/13	3	350.33	2.8	353.45	350.50	0.2	100	0.22%
2022/04/12	9	354.94	9.4	356.76	355.00	-0.4	103	-0.43%
2022/04/11	14	364.64	13.6	367.33	362.00	0.4	104	0.38%
2022/04/08	1	380.50	0	0.00	379.50	1	105	0.95%
2022/04/07	3.1	383.25	2.9	385.73	382.00	0.1	110	0.11%
2022/04/06	2	382.75	2.1	384.65	388.50	-0.1	111	-0.07%
2022/04/01	0.8	387.00	0.6	387.00	386.00	0.2	121	0.17%
2022/03/31	3.1	392.63	15.9	393.24	389.00	-12.8	126	-10.19%
2022/03/30	0.2	398.50	0	0.00	398.00	0.2	128	0.18%
2022/03/29	0.1	400.50	6	398.33	398.00	-5.9	129	-4.52%
2022/03/28	1	394.50	1.2	397.78	397.50	-0.2	129	-0.17%
2022/03/25	0	403.00	0.3	402.45	399.50	-0.3	132	-0.25%
2022/03/23	1.9	402.57	3.4	403.29	405.00	-1.5	142	-1.03%
2022/03/22	1.7	394.29	2	397.00	396.50	-0.3	147	-0.22%
2022/03/21	0.3	390.12	0	0.00	388.00	0.3	147	0.18%
2022/03/16	1.1	392.57	0.6	391.29	393.00	0.5	145	0.35%
2022/03/15	1	386.50	0.1	386.67	386.50	0.9	145	0.64%
2022/03/14	1.1	386.55	0.5	388.71	385.00	0.5	145	0.35%
2022/03/11	0	0.00	5.3	388.48	388.00	-5.3	144	-3.69%
2022/03/10	4	390.00	2.6	390.43	392.00	1.5	144	1.00%
2022/03/09	2.1	386.88	6.4	384.79	382.00	-4.4	144	-3.03%
2022/03/08	4.7	387.49	1.3	388.07	385.50	3.4	142	2.38%
2022/03/07	10.1	388.96	13.4	390.35	388.00	-3.4	141	-2.38%
2022/03/04	2	402.00	18.8	401.26	403.00	-16.8	140	-11.92%
2022/03/03	1	404.50	3.5	404.38	403.00	-2.5	140	-1.74%
2022/03/02	10	406.35	10.1	407.24	408.00	-0.1	140	-0.09%
2022/03/01	3.2	401.67	3.6	404.01	415.00	-0.5	140	-0.34%
2022/02/25	2.2	408.28	1.2	409.87	405.00	1.1	139	0.77%
2022/02/24	0	0.00	8.3	410.23	408.00	-8.3	138	-5.98%
2022/02/23	3.6	407.70	2.1	409.51	408.00	1.4	137	1.04%
2022/02/22	0	0.00	3.1	403.63	403.50	-3.1	135	-2.31%
2022/02/21	12	406.25	24.8	405.70	403.00	-12.8	132	-9.70%
2022/02/18	5.1	412.62	37.8	411.32	412.50	-32.8	130	-25.10%
2022/02/17	2	412.50	24.1	413.91	418.00	-22.1	130	-17.01%
2022/02/16	1	415.00	4.1	414.30	413.50	-3.1	130	-2.34%
2022/02/15	8	413.32	7.4	415.04	411.50	0.6	130	0.43%
2022/02/14	8	414.19	5.4	415.35	415.00	2.6	129	1.98%
2022/02/11	2	419.00	2.8	418.53	418.00	-0.8	129	-0.59%
2022/02/10	1	420.00	0.6	421.32	417.00	0.4	129	0.32%
2022/02/09	2.5	420.21	1.4	421.84	420.00	1.2	130	0.89%
2022/02/08	0	0.00	16	420.86	421.00	-16	130	-12.30%
2022/02/07	0	0.00	1.5	419.10	418.00	-1.5	129	-1.17%
2022/01/26	3	420.83	11	422.89	421.00	-8	129	-6.23%
2022/01/25	1	425.06	14	429.02	426.00	-13	129	-10.06%
2022/01/24	2	419.75	38.3	422.09	425.00	-36.3	128	-28.36%
2022/01/21	2	433.52	2.9	434.51	432.00	-0.9	127	-0.70%
2022/01/19	1	436.50	4	438.31	435.50	-3	126	-2.34%
2022/01/18	0	445.00	1	446.50	446.50	-1	128	-0.78%
2022/01/17	0	0.00	1	439.00	441.00	-1	126	-0.79%
2022/01/14	1	446.96	7.1	439.20	446.00	-6.1	125	-4.89%
2022/01/13	14	443.57	0	440.50	443.00	14	123	11.30%
2022/01/12	13	427.69	0.1	426.50	430.00	12.9	118	10.86%
2022/01/11	1	420.50	1	422.94	426.50	0	118	0.04%
2022/01/10	2	420.00	3	417.06	418.50	-1	116	-0.85%
2022/01/07	7	418.28	0.7	418.68	418.00	6.3	113	5.54%
2022/01/06	23	419.78	7.7	422.36	418.00	15.3	112	13.54%
2022/01/05	2.6	430.82	3.4	432.47	429.00	-0.8	109	-0.74%
2022/01/04	1	427.50	0	0.00	428.00	1	107	0.93%
2022/01/03	6	421.17	4	422.73	421.00	2	107	1.88%
2021/12/30	13	425.38	14.4	427.36	423.50	-1.4	108	-1.25%
2021/12/29	5	438.20	2.9	439.42	441.00	2.1	104	2.00%
2021/12/28	5	437.50	4.2	438.23	439.00	0.8	105	0.73%
2021/12/27	5.1	414.91	5.6	417.51	417.00	-0.5	98	-0.51%
2021/12/24	6	431.51	55.8	431.70	430.50	-49.8	93	-53.47%
2021/12/23	2	442.75	2.3	444.90	441.00	-0.3	93	-0.30%
2021/12/22	1	444.00	2.5	444.84	443.50	-1.5	95	-1.55%
2021/12/21	4	441.00	14.8	442.09	441.50	-10.8	98	-10.98%
2021/12/20	9	451.11	10.1	452.60	451.00	-1.1	99	-1.07%
2021/12/17	9	463.88	10	464.93	455.00	-1	98	-0.98%
2021/12/16	9	466.17	33.7	470.15	462.50	-24.7	96	-25.70%
2021/12/15	1	481.00	0.9	483.21	479.00	0.1	94	0.09%
2021/12/14	1	485.00	2	487.18	485.00	-1	97	-1.03%
2021/12/13	0	0.00	6	491.50	491.50	-6	97	-6.18%
2021/12/10	0.4	491.85	0	491.00	493.00	0.3	97	0.34%
2021/12/09	0	491.50	0	0.00	489.00	0	98	0.01%
2021/12/08	1	490.98	1	490.00	491.00	0	101	0.01%
2021/12/07	2	488.50	1.7	488.83	490.00	0.3	101	0.26%
2021/12/06	2	487.75	1.7	489.06	489.50	0.3	102	0.27%
2021/12/03	3	489.17	1.7	490.90	491.50	1.3	103	1.23%
2021/12/02	2	484.25	2	483.88	487.50	0	105	0.00%
2021/12/01	7	488.03	17.2	484.82	484.00	-10.2	109	-9.33%
2021/11/30	1	488.11	0.1	492.50	488.00	1	112	0.85%
2021/11/29	5	493.24	29.5	493.57	491.00	-24.4	116	-21.07%
2021/11/26	2.1	510.43	1	514.00	502.00	1.1	117	0.89%
2021/11/25	6.4	514.57	6	517.67	518.00	0.4	122	0.31%
2021/11/24	0	501.00	0	0.00	506.00	0	122	0.03%
2021/11/22	0	500.00	0	0.00	501.00	0	126	0.01%
2021/11/19	1	501.02	1.8	504.85	501.00	-0.8	127	-0.59%
2021/11/18	1	507.01	0	0.00	506.00	1	129	0.78%
2021/11/17	0	510.00	0	0.00	512.00	0	130	0.01%
2021/11/16	0.4	513.00	31.7	515.04	516.00	-31.3	131	-23.72%
2021/11/15	7.7	511.68	22	512.27	515.00	-14.3	132	-10.76%
2021/11/12	2.1	505.54	7.3	506.45	508.00	-5.2	135	-3.87%
2021/11/11	4.4	513.22	6	512.67	508.00	-1.6	137	-1.14%
2021/11/10	3.1	511.46	2	510.50	513.00	1.1	136	0.79%
2021/11/09	2.4	508.58	1	511.00	510.00	1.4	137	1.01%
2021/11/08	33.4	509.04	3	505.67	513.00	30.4	139	21.82%
2021/11/05	3.6	499.95	2	496.00	501.00	1.6	139	1.14%
2021/11/04	2	497.00	4	496.38	497.00	-2	139	-1.42%
2021/11/03	4	496.25	2.8	496.52	499.00	1.2	139	0.83%
2021/11/02	5	494.20	31.8	494.96	500.00	-26.7	140	-19.03%
2021/11/01	2	496.75	2	496.75	496.00	0	139	-0.01%
2021/10/29	2.3	490.22	2	497.00	497.00	0.3	139	0.25%
2021/10/28	4	493.37	0.4	491.00	490.00	3.6	142	2.55%
2021/10/27	8.1	492.56	0	0.00	492.50	8.1	143	5.60%
2021/10/25	0.2	505.31	0	0.00	509.00	0.2	151	0.16%
2021/10/22	20	511.45	0.2	510.00	512.00	19.8	155	12.73%
2021/10/20	2	503.00	3	505.00	505.00	-1	156	-0.64%
2021/10/19	0.5	496.88	1	498.00	500.00	-0.5	157	-0.31%
2021/10/18	0.3	490.01	0	0.00	493.00	0.3	157	0.21%
2021/10/15	1	482.00	1.2	483.89	483.00	-0.2	159	-0.10%
2021/10/13	5.5	476.56	0.6	474.55	478.50	4.9	165	2.94%
2021/10/12	3	471.50	22.9	471.82	468.00	-19.9	166	-11.95%
2021/10/08	16	488.78	25.5	488.10	486.50	-9.5	167	-5.64%
2021/10/07	10	495.70	1.3	492.53	491.00	8.7	170	5.12%
2021/10/06	0.1	489.21	0.1	488.09	491.00	0	169	0.02%
2021/10/05	3.5	494.08	3.3	492.72	489.00	0.2	171	0.13%
2021/10/04	2.3	479.82	0	487.50	485.00	2.3	173	1.33%
2021/10/01	13	472.08	3.7	472.36	471.50	9.3	173	5.35%
2021/09/30	0	0.00	0.1	479.43	472.50	-0.1	174	-0.08%
2021/09/29	11	476.46	2.6	478.16	477.00	8.4	173	4.81%
2021/09/28	6	472.51	6.2	475.48	473.00	-0.2	172	-0.12%
2021/09/27	3	489.84	3.1	492.24	490.00	-0.1	172	-0.05%
2021/09/24	0	0.00	0.3	478.81	479.00	-0.3	171	-0.19%
2021/09/23	2.8	475.17	2.1	479.12	478.50	0.7	168	0.41%
2021/09/22	8	458.94	31.5	459.09	459.00	-23.5	165	-14.19%
2021/09/17	4	474.75	15.3	473.22	470.00	-11.3	162	-6.97%
2021/09/16	1	477.00	1.8	479.45	478.00	-0.8	159	-0.47%
2021/09/15	1	476.50	0	0.00	476.50	1	161	0.62%
2021/09/14	8.2	484.13	8.5	487.13	480.50	-0.3	162	-0.21%
2021/09/13	1	489.50	19.3	497.28	488.00	-18.3	161	-11.36%
2021/09/10	1	500.00	1.8	501.79	501.00	-0.8	159	-0.48%
2021/09/09	3	498.17	2.9	500.21	500.00	0.1	160	0.05%
2021/09/08	31	502.68	2.1	505.45	499.50	28.9	160	17.94%
2021/09/07	2	508.00	19.9	508.16	508.00	-17.9	160	-11.11%
2021/09/06	1	514.00	0.7	516.92	512.00	0.3	159	0.16%
2021/09/03	59	504.37	38	504.21	503.00	21	155	13.50%
2021/09/02	8	507.12	8.5	506.16	505.00	-0.5	151	-0.34%
2021/09/01	7	507.57	19.1	507.47	507.00	-12.1	147	-8.22%
2021/08/31	8.1	513.57	7	513.76	505.00	1.1	145	0.74%
2021/08/30	5	520.40	4.4	522.49	520.00	0.6	142	0.42%
2021/08/27	6.1	528.52	18.6	528.80	525.00	-12.5	141	-8.88%
2021/08/26	4	531.00	42.1	532.31	533.00	-38.1	141	-26.99%
2021/08/25	4	530.75	17.1	531.10	527.00	-13.1	142	-9.24%
2021/08/24	6	530.84	6.2	530.08	529.00	-0.2	142	-0.15%
2021/08/23	7	528.29	48.6	529.79	529.00	-41.6	142	-29.20%
2021/08/20	3	520.00	3.9	524.47	520.00	-0.9	141	-0.66%
2021/08/19	5	529.01	4.6	529.14	524.00	0.5	141	0.32%
2021/08/18	6	539.33	13.1	538.60	533.00	-7.1	141	-5.03%
2021/08/17	2.1	548.33	2.1	550.12	550.00	0	139	-0.02%
2021/08/16	1.2	549.16	0	0.00	551.00	1.2	138	0.83%
2021/08/13	2	544.50	9.8	545.63	547.00	-7.8	139	-5.60%
2021/08/12	2.1	554.57	41.5	553.79	551.00	-39.4	138	-28.38%
2021/08/11	3.4	580.62	3	583.00	581.00	0.4	137	0.31%
2021/08/10	0.1	570.00	0	0.00	570.00	0.1	137	0.09%
2021/08/09	0.5	573.61	1	575.00	574.00	-0.5	138	-0.38%
2021/08/06	0.3	584.00	15	578.40	570.00	-14.7	139	-10.58%
2021/08/05	4.1	578.08	4	581.00	584.00	0.1	140	0.08%
2021/08/04	1	574.00	1.1	572.69	572.00	-0.1	142	-0.10%
2021/08/03	2	565.47	2.2	569.40	570.00	-0.2	142	-0.11%
2021/08/02	1	578.00	6.2	576.52	574.00	-5.2	140	-3.66%
2021/07/30	20.1	587.56	16	584.94	597.00	4.1	139	2.97%
2021/07/29	7	564.57	7	566.86	568.00	0	134	-0.03%
2021/07/28	5.2	543.24	4.2	542.86	560.00	1	132	0.76%
2021/07/27	3.5	549.31	4.1	554.12	553.00	-0.5	131	-0.42%
2021/07/26	1.4	562.89	1	563.00	568.00	0.4	132	0.31%
2021/07/23	1.7	559.78	3	560.33	561.00	-1.3	132	-0.99%
2021/07/22	2.5	556.90	2	560.50	560.00	0.5	132	0.37%
2021/07/21	2.9	557.94	2	559.00	560.00	0.9	132	0.65%
2021/07/20	2.7	560.41	3	563.33	560.00	-0.3	133	-0.22%
2021/07/19	4	553.43	6	557.00	560.00	-2	132	-1.51%
2021/07/16	5	541.60	4.8	545.00	545.00	0.2	128	0.18%
2021/07/15	5	542.80	4.5	544.98	544.00	0.5	127	0.42%
2021/07/14	2.7	533.65	2.6	534.61	538.00	0	124	0.01%
2021/07/13	3	522.00	2.5	524.50	525.00	0.5	121	0.41%
2021/07/12	19	524.42	10.6	527.24	527.00	8.4	119	7.04%
2021/07/09	9	529.89	21	523.45	532.00	-12	117	-10.20%
2021/07/08	4	512.00	3.8	515.29	513.00	0.2	113	0.19%
2021/07/07	8	516.88	7.7	519.98	515.00	0.3	111	0.25%
2021/07/06	6	528.00	12.9	529.31	525.00	-6.9	111	-6.25%
2021/07/05	3	531.67	3.3	534.23	531.00	-0.3	109	-0.23%
2021/07/02	2	535.00	5.6	535.80	534.00	-3.6	109	-3.30%
2021/07/01	1	539.00	1	541.00	538.00	0	106	0.00%
2021/06/29	0	549.00	0	0.00	544.00	0	103	0.00%
2021/06/28	0	551.00	0	0.00	549.00	0	103	0.00%
2021/06/25	0	0.00	7	548.43	547.00	-7	103	-6.75%
2021/06/24	0	549.00	1	553.00	550.00	-1	103	-0.96%
2021/06/22	19	550.26	0	0.00	552.00	19	102	18.59%
2021/06/18	0	560.00	0	0.00	547.00	0	101	0.00%
2021/06/15	0	545.00	6	544.67	546.00	-6	98	-6.08%
2021/06/11	0	550.00	0	0.00	549.00	0	100	0.00%
2021/06/09	0	0.00	5	543.60	542.00	-5	102	-4.90%
2021/06/08	0.1	551.00	0	0.00	547.00	0.1	103	0.10%
2021/06/07	1	548.00	1	550.00	549.00	0	103	0.00%
2021/06/04	0	0.00	3	562.67	560.00	-3	103	-2.90%
2021/06/03	0	0.00	1	561.00	566.00	-1	104	-0.96%
2021/05/28	1	545.00	25	544.96	542.00	-24	101	-23.72%
2021/05/25	0	0.00	17	553.65	560.00	-17	116	-14.57%
2021/05/24	0	0.00	1	556.00	555.00	-1	124	-0.80%
2021/05/17	0	573.00	17	566.65	550.00	-17	134	-12.65%
2021/05/14	0	582.00	0	0.00	580.00	0	131	0.00%
2021/05/13	0	580.50	0	0.00	574.00	0	131	0.00%
2021/05/12	15	587.67	0	0.00	573.00	15	130	11.50%
2021/05/11	0	597.50	0	0.00	595.00	0	128	0.00%
2021/05/10	0	0.00	1	600.00	604.00	-1	129	-0.77%
2021/05/07	1	604.00	1	606.00	604.00	0	130	0.00%
2021/05/06	0	0.00	14	598.57	605.00	-14	130	-10.69%
2021/05/05	0	597.00	29	595.66	601.00	-29	129	-22.40%
2021/05/04	2	590.02	16	600.44	593.00	-14	127	-10.96%
2021/05/03	0	0.00	16.1	607.19	610.00	-16.1	127	-12.60%
2021/04/29	1	612.00	9	611.11	612.00	-8	130	-6.14%
2021/04/28	0	617.29	0	0.00	612.00	0	131	0.01%
2021/04/27	1	621.99	0	0.00	622.00	1	131	0.76%
2021/04/26	35	616.80	0	0.00	609.00	35	130	26.74%
2021/04/23	0	0.00	1	604.00	607.00	-1	130	-0.77%
2021/04/22	0.2	600.00	3	603.00	603.00	-2.8	133	-2.08%
2021/04/21	1	601.00	0	0.00	601.00	1	134	0.74%
2021/04/20	1	604.00	5	603.00	604.00	-4	136	-2.92%
2021/04/19	1	603.00	0	0.00	601.00	1	137	0.73%
2021/04/14	0	0.00	8	588.00	589.00	-8	140	-5.71%
2021/04/07	0	0.00	10	595.90	598.00	-10	138	-7.22%
2021/04/01	0	0.00	0	600.00	596.00	0	139	-0.02%
2021/03/30	10	605.10	0	0.00	607.00	10	140	7.14%
2021/03/26	11	600.36	0	0.00	601.00	11	140	7.82%
2021/03/25	0	0.00	6	591.50	594.00	-6	141	-4.23%
2021/03/24	0	599.00	1	593.00	596.00	-1	140	-0.71%
2021/03/19	0	600.00	0	0.00	604.00	0	139	0.00%
2021/03/17	1	610.00	0	0.00	600.00	1	137	0.73%
2021/03/11	0	0.00	1	605.00	594.00	-1	132	-0.75%
2021/03/10	0	600.00	0	0.00	592.00	0	130	0.00%
2021/03/09	0	600.00	5	598.00	597.00	-5	129	-3.86%
2021/03/04	5	608.80	0	0.00	606.00	5	128	3.90%
2021/03/02	1	611.01	1	623.00	610.00	0	130	0.00%
2021/02/26	0	0.00	3	626.33	626.00	-3	127	-2.35%
2021/02/25	9	641.22	7	637.00	646.00	2	123	1.61%
2021/02/24	206	596.32	1	597.00	602.00	205	111	183.23%	大買/鉅額交易
2021/02/23	0	580.00	58.7	577.10	573.00	-58.7	102	-57.14%
2021/02/22	0	573.00	59	568.81	567.00	-59	98	-59.81%
2021/02/19	0	577.00	35.3	573.00	572.00	-35.3	96	-36.63%
2021/02/18	0	0.00	29	585.10	585.00	-29	94	-30.54%
2021/02/17	0	588.00	0	0.00	592.00	0	94	0.00%
2021/01/25	0	0.00	2	568.00	580.00	-2	94	-2.12%
2021/01/22	1	558.00	0	0.00	559.00	1	92	1.08%
2021/01/21	0	0.00	5	571.00	568.00	-5	89	-5.58%
2021/01/12	24	579.79	0	0.00	581.00	24	86	27.69%
2021/01/05	1	590.00	0	0.00	594.00	1	85	1.17%
2021/01/04	21	584.62	0	0.00	587.00	21	86	24.15%
2020/12/29	1	587.00	0	0.00	581.00	1	87	1.14%
2020/12/21	34	599.65	0	0.00	605.00	34	91	37.17%
2020/12/14	0	0.00	10	588.30	586.00	-10	92	-10.85%
2020/12/10	0	0.00	7	592.86	591.00	-7	95	-7.33%
2020/12/09	0	0.00	8	592.38	600.00	-8	96	-8.31%
2020/12/08	0	0.00	3	591.00	592.00	-3	99	-3.02%
2020/12/07	0	0.00	7	589.14	590.00	-7	101	-6.93%
2020/12/02	0	0.00	21.1	597.48	610.00	-21.1	103	-20.30%
2020/11/17	0	0.00	1	604.00	602.00	-1	105	-0.95%
2020/10/30	16.1	617.49	0	0.00	616.00	16.1	119	13.43%
2020/10/28	0	0.00	5	620.00	620.00	-5	120	-4.14%
2020/10/27	1	612.00	4	618.50	624.00	-3	121	-2.46%
2020/10/26	7	603.14	0	0.00	604.00	7	119	5.88%
2020/10/21	0	0.00	5	599.80	600.00	-5	126	-3.96%
2020/10/20	0	0.00	2	598.00	600.00	-2	132	-1.51%
2020/10/19	2	598.50	2	592.00	599.00	0	135	0.00%
2020/10/15	0	0.00	0	578.00	579.00	0	135	-0.01%
2020/10/13	1	594.00	0	0.00	589.00	1	136	0.74%
2020/10/12	3	588.67	0	0.00	585.00	3	136	2.20%
2020/10/07	5	563.40	0	0.00	561.00	5	134	3.71%
2020/10/06	2	559.00	0	0.00	562.00	2	136	1.47%
2020/10/05	20	548.20	11	544.09	542.00	9	138	6.51%
2020/09/30	7	552.86	0	0.00	553.00	7	138	5.04%
2020/09/29	1	551.00	0	0.00	555.00	1	141	0.71%
2020/09/24	0	0.00	1	551.00	550.00	-1	155	-0.64%
2020/09/22	0	0.00	16.1	554.19	554.00	-16.1	155	-10.34%
2020/09/21	0	0.00	9	561.00	563.00	-9	158	-5.66%
2020/09/18	3	562.33	13	562.31	563.00	-10	160	-6.21%
2020/09/17	1	566.00	5	562.80	561.00	-4	165	-2.41%
2020/09/14	0	0.00	1	557.00	557.00	-1	169	-0.59%
2020/09/11	2	547.50	0	0.00	549.00	2	169	1.18%
2020/09/10	1	561.00	0	0.00	561.00	1	167	0.60%
2020/09/03	3	596.00	1	594.00	593.00	2	176	1.13%
2020/09/02	1	595.00	21	595.00	600.00	-20	180	-11.09%
2020/09/01	0	0.00	32	578.06	583.00	-32	181	-17.60%
2020/08/31	0	0.00	17	580.41	575.00	-17	182	-9.29%
2020/08/28	1	592.00	11	586.00	581.00	-10	183	-5.46%
2020/08/27	0	0.00	2	596.50	597.00	-2	184	-1.08%
2020/08/26	10	593.40	0	0.00	596.00	10	187	5.33%
2020/08/25	0	0.00	2	599.00	593.00	-2	190	-1.05%
2020/08/21	1	587.00	0	0.00	588.00	1	194	0.52%
2020/08/20	0	0.00	2	570.00	575.00	-2	195	-1.03%
2020/08/19	1	592.00	0	0.00	594.00	1	193	0.52%
2020/08/18	1	575.00	0	0.00	580.00	1	193	0.52%
2020/08/17	1	600.00	0	0.00	591.00	1	196	0.51%
2020/08/14	0	0.00	1	603.00	601.00	-1	196	-0.51%
2020/08/10	0	0.00	6	612.67	612.00	-6	209	-2.86%
2020/08/06	1	631.00	12	626.25	624.00	-11	223	-4.93%
2020/08/05	0	0.00	2	645.00	633.00	-2	226	-0.88%
2020/08/04	0	0.00	13	630.23	635.00	-13	226	-5.74%
2020/07/30	2	602.50	0	0.00	600.00	2	229	0.87%
2020/07/27	1	612.00	0	0.00	610.00	1	227	0.44%
2020/07/24	1	630.00	0	0.00	623.00	1	228	0.44%
2020/07/23	0	0.00	2	633.00	650.00	-2	226	-0.88%
2020/07/22	2	627.00	0	0.00	630.00	2	222	0.90%
2020/07/21	1	605.00	9	600.00	614.00	-8	225	-3.55%
2020/07/10	6	587.83	1	590.00	586.00	5	247	2.02%
2020/07/08	5	606.40	0	0.00	610.00	5	246	2.03%
2020/07/06	1	624.00	4	636.50	624.00	-3	244	-1.22%
2020/07/03	3	603.67	1	596.00	625.00	2	239	0.83%
2020/07/01	2	584.00	2	586.00	579.00	0	232	0.00%
2020/06/29	0	0.00	2.1	584.48	584.00	-2.1	234	-0.90%
2020/06/23	0	0.00	1	569.00	574.00	-1	234	-0.43%
2020/06/22	0	0.00	10.4	565.87	560.00	-10.4	230	-4.49%
2020/06/19	2	576.00	0	0.00	575.00	2	234	0.85%
2020/06/18	2	583.00	0	0.00	580.00	2	233	0.86%
2020/06/10	12	589.58	0	0.00	595.00	12	241	4.97%
2020/06/09	0	0.00	1.2	578.79	595.00	-1.2	243	-0.48%
2020/05/18	0	0.00	0	585.00	590.00	0	242	0.00%
2020/05/15	30	595.57	0	0.00	600.00	30	250	11.96%
2020/05/14	0	0.00	5	553.80	562.00	-5	256	-1.95%
2020/05/13	0	0.00	0.1	545.00	550.00	-0.1	259	-0.04%
2020/05/11	0	0.00	1	505.00	514.00	-1	248	-0.40%
2020/05/06	8	510.50	9	507.78	488.00	-1	245	-0.41%
2020/05/04	0	0.00	14	494.29	495.00	-14	241	-5.79%
2020/04/30	0	0.00	17	501.53	500.00	-17	241	-7.05%
2020/04/29	0	0.00	37	506.49	501.00	-37	239	-15.46%
2020/04/28	0	0.00	10	497.50	493.00	-10	235	-4.24%
2020/04/24	1	500.00	0	0.00	501.00	1	232	0.43%
2020/04/23	50	480.13	3	480.00	485.00	47	224	20.97%
2020/04/21	44	469.51	0	0.00	462.00	44	222	19.81%
2020/04/20	44	470.00	0	0.00	471.50	44	220	19.95%
2020/04/17	0	0.00	37	467.99	466.00	-37	217	-17.05%
2020/04/16	0	0.00	1	460.00	460.00	-1	213	-0.47%
2020/04/15	9	450.11	0	0.00	469.50	9	211	4.25%
2020/04/14	82	434.37	0	0.00	436.00	82	206	39.77%
2020/04/10	5	432.50	0	0.00	432.50	5	204	2.45%
2020/04/08	0	0.00	35	427.73	427.50	-35	202	-17.32%
2020/04/07	0	0.00	24	426.33	424.50	-24	200	-11.98%
2020/04/01	3	427.83	0	0.00	425.00	3	197	1.52%
2020/03/31	1	428.50	12	427.21	429.00	-11	194	-5.65%
2020/03/30	0	0.00	38	437.83	440.00	-38	194	-19.57%
2020/03/27	0	433.50	65	435.89	433.50	-65	191	-33.86%
2020/03/26	0	0.00	3	428.83	435.00	-3	188	-1.59%
2020/03/25	0	0.00	4	435.00	434.50	-4	187	-2.13%
2020/03/24	0	0.00	2	419.75	417.50	-2	182	-1.10%
2020/03/20	0	0.00	20	411.48	416.00	-20	179	-11.15%
2020/03/18	11	415.00	34	424.21	430.00	-23	168	-13.69%
2020/03/16	0	0.00	3	436.50	414.00	-3	164	-1.83%
2020/03/13	0	0.00	3	416.00	444.00	-3	163	-1.83%
2020/03/11	1	471.50	0	0.00	470.00	1	158	0.63%
2020/03/05	8	493.69	0	0.00	495.00	8	160	4.98%
2020/03/02	48	474.55	0	0.00	470.00	48	154	31.16%
2020/02/27	0	0.00	4	489.13	477.00	-4	148	-2.70%
2020/02/26	2	493.25	0	0.00	491.00	2	147	1.36%
2020/02/25	0	0.00	27	503.59	498.50	-27	144	-18.67%
2020/02/24	1	499.00	0	0.00	498.00	1	142	0.70%
2020/02/17	3	518.67	1	525.00	525.00	2	128	1.55%
2020/02/13	0	0.00	1	462.00	465.00	-1	112	-0.89%
2020/02/07	35	458.61	0	0.00	440.00	35	111	31.53%
2020/02/05	10	441.55	0	0.00	441.50	10	111	9.00%
2020/02/04	13.2	440.34	1	448.00	449.00	12.2	111	10.97%
2020/01/16	1	440.00	0	0.00	443.00	1	114	0.87%
2020/01/15	0	0.00	5	448.50	447.50	-5	114	-4.38%
2020/01/14	0	0.00	1	444.00	446.00	-1	110	-0.90%
2020/01/13	9	434.44	5	429.60	432.50	4	107	3.73%
2020/01/10	29	415.88	29	415.43	416.00	0	104	0.00%
2020/01/07	8	422.69	0	0.00	420.50	8	102	7.83%
2020/01/03	0	0.00	0.1	422.00	420.00	-0.1	101	-0.06%
2020/01/02	23.1	423.16	0	0.00	424.00	23.1	101	22.73%
2019/12/31	0	0.00	4	424.38	421.50	-4	101	-3.94%
2019/12/25	1	423.00	0	0.00	424.50	1	105	0.95%
2019/12/23	1	430.00	0	0.00	430.00	1	104	0.96%
2019/12/17	0.1	435.00	1	430.00	436.50	-0.9	103	-0.91%
2019/12/16	1	422.00	0	0.00	429.00	1	103	0.96%
2019/12/13	0	0.00	1	430.00	429.50	-1	103	-0.96%
2019/12/12	1	422.00	0	0.00	426.50	1	104	0.96%
2019/12/02	0	0.00	2	438.50	438.00	-2	94	-2.11%
2019/11/21	0	0.00	1	419.50	419.50	-1	93	-1.07%
2019/11/19	4	429.00	0	0.00	429.50	4	97	4.11%
2019/11/14	19	417.79	27	417.67	421.00	-8	91	-8.75%
2019/11/13	0	0.00	2	415.50	414.00	-2	89	-2.23%
2019/11/12	3	400.00	0	0.00	401.00	3	86	3.48%
2019/11/11	7	390.93	0	0.00	385.00	7	85	8.22%
2019/11/08	3	399.67	0	0.00	396.50	3	83	3.59%
2019/11/06	1	410.00	0	0.00	410.00	1	82	1.21%
2019/11/05	32	418.33	30	418.52	410.00	2	82	2.41%
2019/10/31	1	417.00	0	0.00	418.50	1	79	1.26%
2019/10/29	0	0.00	22	418.27	416.00	-22	79	-27.85%
2019/10/28	0	0.00	10	415.60	415.00	-10	76	-13.04%
2019/10/25	0	0.00	10	421.60	422.00	-10	75	-13.22%
2019/10/24	3	430.67	0	0.00	428.50	3	74	4.02%
2019/10/21	2	439.75	0	0.00	439.50	2	77	2.58%
2019/10/18	0	0.00	1	440.00	441.00	-1	77	-1.28%
2019/10/17	2	440.50	1	439.00	441.00	1	77	1.29%
2019/10/03	0	0.00	4	456.38	457.50	-4	87	-4.56%
2019/10/02	0	0.00	4	444.13	447.50	-4	88	-4.50%
2019/10/01	0	0.00	12	441.21	441.00	-12	90	-13.28%
2019/09/26	0	0.00	11	442.14	441.00	-11	93	-11.72%
2019/09/25	12	442.25	0	0.00	441.50	12	94	12.77%
2019/09/24	0	0.00	2	441.00	440.50	-2	95	-2.10%
2019/09/20	0	0.00	1	440.00	444.50	-1	99	-1.01%
2019/09/17	1	428.00	0	0.00	427.00	1	99	1.01%
2019/09/12	39.5	435.81	1	440.00	442.00	38.5	101	37.78%
2019/09/11	3	425.50	0	0.00	425.00	3	102	2.94%
2019/09/09	7	433.07	1	431.50	423.00	6	108	5.51%
2019/09/05	1	421.00	0	0.00	420.50	1	112	0.89%
2019/09/03	0	0.00	20.4	415.14	421.50	-20.4	116	-17.51%
2019/08/27	38.1	408.53	18	402.89	401.50	20.1	133	15.02%
2019/08/23	22	421.84	23	420.96	421.00	-1	130	-0.77%
2019/08/22	32.7	423.31	12	423.00	425.00	20.7	130	15.89%
2019/08/21	9	423.11	0	0.00	422.00	9	127	7.05%
2019/08/20	17	422.03	0	0.00	422.50	17	127	13.38%
2019/08/19	1	425.00	0	0.00	423.00	1	126	0.79%
2019/08/14	3	433.00	0	0.00	431.50	3	126	2.36%
2019/08/13	3	441.00	0	0.00	431.50	3	126	2.37%
2019/08/08	0	0.00	1	444.00	441.00	-1	125	-0.79%
2019/08/07	1	430.00	0	0.00	426.00	1	126	0.79%
2019/08/01	0	0.00	1	423.50	427.00	-1	128	-0.78%
2019/07/29	3	428.50	0	0.00	430.00	3	131	2.28%
2019/07/24	0	0.00	5	425.70	420.00	-5	133	-3.74%
2019/07/22	15	437.30	0	0.00	435.50	15	134	11.17%
2019/07/12	15	450.27	0	0.00	450.00	15	134	11.16%
2019/07/08	12	449.29	0	0.00	447.00	12	136	8.81%
2019/07/02	0	0.00	5	412.90	416.50	-5	126	-3.94%
2019/06/19	16	423.50	0	0.00	415.00	16	116	13.79%
2019/06/18	0	0.00	54.6	407.03	417.00	-54.6	113	-48.07%
2019/06/10	1	412.50	1	418.00	412.50	0	102	0.00%
2019/06/06	1	419.50	1	425.00	413.00	0	101	0.00%
2019/06/05	3	427.00	5	431.70	417.00	-2	99	-2.01%
2019/05/21	1	375.00	2	377.25	377.00	-1	102	-0.97%
2019/05/15	15	376.13	0	0.00	375.00	15	103	14.48%
2019/05/13	20	366.45	19	366.00	366.00	1	102	0.97%
2019/05/10	0	0.00	1	366.00	365.50	-1	102	-0.98%
2019/05/07	37	369.99	0	0.00	370.00	37	99	37.35%
2019/05/02	1	372.50	2	377.25	372.50	-1	96	-1.03%
2019/04/29	0	0.00	2	372.75	375.00	-2	92	-2.15%
2019/04/18	1	358.00	12	360.08	359.50	-11	88	-12.46%
2019/04/17	1	354.50	1	353.00	357.00	0	90	0.00%
2019/04/16	2	358.75	1	367.00	355.00	1	89	1.11%
2019/04/12	0	0.00	1	363.00	363.00	-1	79	-1.25%
2019/04/11	0	0.00	3	364.33	364.00	-3	81	-3.69%
2019/04/08	1	355.00	0	0.00	355.50	1	85	1.17%
2019/04/02	2	360.25	0	0.00	359.50	2	84	2.36%
2019/04/01	19	364.97	0	0.00	365.00	19	84	22.49%
2019/03/29	0	0.00	1	364.00	364.50	-1	84	-1.19%
2019/03/26	3	354.50	0	0.00	353.50	3	82	3.63%
2019/03/21	3	359.83	0	0.00	358.00	3	81	3.68%
2019/03/18	1	359.00	0	0.00	362.50	1	83	1.20%
2019/03/15	2	363.50	0	0.00	363.50	2	83	2.41%
2019/03/14	14	363.46	0	0.00	363.50	14	82	16.94%
2019/03/13	1	363.00	1	363.00	363.00	0	83	0.00%
2019/03/12	1	349.50	1	351.00	350.50	0	82	0.00%
2019/03/08	1	353.50	4	351.63	356.00	-3	78	-3.80%
2019/03/07	0	0.00	1	340.00	340.00	-1	76	-1.31%
2019/02/22	3	315.67	0	0.00	318.00	3	64	4.65%
2019/02/20	0	0.00	1	319.50	319.00	-1	63	-1.59%
2019/02/19	1	323.00	0	0.00	319.50	1	62	1.59%
2019/02/11	31	313.95	0	0.00	313.50	31	64	47.86%
2019/01/29	0	0.00	2	312.50	312.00	-2	69	-2.88%
2019/01/25	0	0.00	13	323.92	322.00	-13	70	-18.55%
2019/01/22	0	0.00	5	319.00	317.00	-5	77	-6.49%
2019/01/14	1	329.00	0	0.00	327.00	1	98	1.02%
2019/01/08	0	0.00	8	314.81	315.00	-8	105	-7.56%
2018/12/27	17	316.09	20	313.83	319.00	-3	113	-2.64%
2018/12/26	0	0.00	11	308.00	307.00	-11	112	-9.80%
2018/12/25	0	0.00	6	306.00	306.00	-6	112	-5.34%
2018/12/21	15	301.50	15	301.50	304.00	0	113	0.00%
2018/12/19	0	0.00	10	300.75	300.50	-10	114	-8.77%
2018/12/14	4	302.25	0	0.00	301.00	4	113	3.52%
2018/12/10	14	303.71	0	0.00	304.00	14	111	12.51%
2018/11/06	0	0.00	25.4	299.60	300.00	-25.4	101	-24.99%
2018/11/05	0	0.00	39	287.35	290.00	-39	98	-39.76%
2018/11/02	0	0.00	8	275.44	279.50	-8	95	-8.35%
2018/11/01	0	0.00	37	273.18	273.50	-37	96	-38.49%
2018/10/31	0	0.00	48	269.20	269.50	-48	93	-51.24%
2018/10/29	0	0.00	14	269.89	266.50	-14	90	-15.54%
2018/10/26	0	0.00	133	269.27	268.00	-133	89	-148.97%	大賣/鉅額交易
2018/10/25	18	265.42	10	261.95	265.50	8	82	9.68%
2018/10/24	43	261.51	91	260.09	263.00	-48	77	-61.66%
2018/10/23	0	0.00	57.2	261.57	260.00	-57.2	74	-76.50%
2018/10/22	0	0.00	35	262.86	262.50	-35	73	-47.84%
2018/10/19	8	265.00	98	265.16	265.50	-90	72	-124.24%
2018/10/18	0	0.00	24	266.42	266.00	-24	69	-34.36%
2018/10/17	16	268.41	12	270.46	268.50	4	68	5.84%
2018/10/16	55	259.66	200	259.94	264.00	-145	66	-216.84%	大賣/鉅額交易
2018/10/15	0	0.00	61	248.29	246.50	-61	62	-98.35%
2018/10/12	0	0.00	40	239.55	238.00	-40	56	-70.28%
2018/10/11	0	0.00	48	240.14	239.00	-48	54	-87.74%
2018/10/09	0	0.00	1	269.00	264.50	-1	50	-1.99%
2018/10/05	0	0.00	11	272.55	271.00	-11	48	-22.63%
2018/10/04	0	0.00	1	284.00	275.00	-1	46	-2.13%
2018/09/28	0	0.00	16	283.00	278.00	-16	46	-34.22%
2018/09/27	0	0.00	4	284.00	283.00	-4	48	-8.31%
2018/09/25	2	288.00	0	0.00	287.00	2	48	4.15%
2018/09/18	0	0.00	2	296.00	293.00	-2	49	-4.06%
2018/09/12	0	0.00	3	305.83	306.00	-3	50	-5.92%
2018/09/11	0	0.00	1	303.50	303.50	-1	51	-1.93%
2018/09/07	0	0.00	35	313.13	310.00	-35	53	-65.45%
2018/09/05	3	318.33	15	317.57	316.00	-12	52	-22.79%
2018/09/04	0	0.00	8	316.63	316.00	-8	52	-15.17%
2018/09/03	0	0.00	13	314.77	315.00	-13	52	-24.67%
2018/08/31	0	0.00	13	315.65	315.00	-13	53	-24.13%
2018/08/30	0	0.00	7	320.14	320.00	-7	53	-12.97%
2018/08/29	0	0.00	7	324.50	323.00	-7	55	-12.59%
2018/08/28	0	0.00	7	323.00	324.50	-7	55	-12.70%
2018/08/27	0	0.00	15	327.00	329.00	-15	56	-26.36%
2018/08/24	0	0.00	40	325.70	326.00	-40	56	-70.64%
2018/08/23	0	0.00	8	322.94	321.00	-8	55	-14.30%
2018/08/22	11	323.14	19	323.24	322.00	-8	55	-14.32%
2018/08/21	15	319.97	19	316.82	320.00	-4	46	-8.53%
2018/08/20	0	0.00	9	316.83	314.00	-9	46	-19.37%
2018/08/17	0	0.00	1	320.00	318.00	-1	46	-2.15%
2018/08/16	0	0.00	10	319.90	319.00	-10	46	-21.44%
2018/08/15	0	0.00	3	323.33	324.00	-3	46	-6.43%
2018/08/14	0	0.00	16	314.09	315.00	-16	46	-34.48%
2018/08/13	0	0.00	6	317.67	314.50	-6	46	-13.02%
2018/08/10	0	0.00	13	324.12	320.00	-13	46	-28.07%
2018/08/09	0	0.00	2	328.00	326.00	-2	48	-4.10%
2018/08/08	0	0.00	2	329.00	326.00	-2	48	-4.09%
2018/08/07	0	0.00	6	329.00	327.00	-6	50	-11.88%
2018/08/06	0	0.00	21	328.86	330.00	-21	51	-40.80%
2018/08/03	0.1	327.00	125	325.46	330.00	-124.9	53	-234.67%	大賣/鉅額交易
2018/08/02	0.3	327.00	19	324.84	327.00	-18.7	51	-36.63%
2018/08/01	0	324.00	11	325.36	324.00	-11	50	-21.88%
2018/07/31	0	0.00	61	327.52	327.50	-61	50	-120.37%
2018/07/30	0	0.00	72	326.58	327.00	-72	49	-144.46%
2018/07/27	0	0.00	64	325.98	327.00	-64	48	-131.63%
2018/07/26	0	0.00	19	324.37	325.50	-19	47	-40.11%
2018/07/25	0	0.00	32	324.50	324.00	-32	54	-58.58%
2018/07/24	0	0.00	11	324.27	324.50	-11	54	-20.15%
2018/07/23	0	0.00	12	324.13	324.50	-12	55	-21.56%
2018/07/20	0	0.00	42	319.42	319.50	-42	56	-74.25%
2018/07/19	0	0.00	9	317.56	318.00	-9	56	-15.95%
2018/07/18	0	0.00	9	317.50	316.50	-9	58	-15.39%
2018/07/17	0	0.00	11	318.86	318.00	-11	58	-18.95%
2018/07/16	0	0.00	5	327.60	327.00	-5	59	-8.36%
2018/07/13	0	0.00	8	330.81	329.00	-8	61	-13.04%
2018/07/12	0	0.00	5	333.00	333.50	-5	62	-8.04%
2018/07/11	0	0.00	7	335.29	335.50	-7	65	-10.77%
2018/07/10	0	0.00	57	334.96	337.00	-57	65	-87.55%
2018/07/09	0	0.00	8	336.69	337.00	-8	64	-12.32%
2018/07/06	0	0.00	7	337.79	337.50	-7	67	-10.44%
2018/07/05	0	0.00	44	337.66	337.50	-44	68	-64.43%
2018/07/04	0.2	336.50	12	336.75	338.00	-11.8	67	-17.52%
2018/07/02	0.7	333.00	0	0.00	333.00	0.7	68	1.10%
2018/06/25	8	327.75	0	0.00	328.00	8	66	11.97%
2018/06/22	4	328.00	0	0.00	328.00	4	67	5.96%
2018/06/21	12	327.92	0	0.00	328.00	12	67	17.88%
2018/06/20	24	340.02	0	0.00	340.50	24	66	36.29%
2018/06/19	40	340.45	0	0.00	340.50	40	66	59.78%
2018/06/14	1	338.00	0	0.00	336.50	1	66	1.49%
2018/06/13	4	337.63	1	337.00	338.00	3	68	4.37%
2018/06/06	48	326.31	0	0.00	326.50	48	71	67.47%
2018/06/05	7	326.57	0	0.00	327.00	7	70	10.00%
2018/06/04	0	0.00	2	320.75	327.00	-2	69	-2.86%
2018/05/31	0	0.00	5	317.30	318.00	-5	67	-7.39%
2018/05/21	0	0.00	1	332.00	324.00	-1	72	-1.37%
2018/05/16	1	317.00	0	0.00	317.00	1	71	1.40%
2018/05/08	9	325.00	0	0.00	325.00	9	68	13.12%
2018/05/07	0	0.00	15	322.10	320.50	-15	68	-21.88%
2018/04/27	40	326.75	9	326.22	327.50	31	65	47.55%
2018/04/25	19	318.50	1	315.00	318.50	18	64	28.10%
2018/04/24	1	292.00	0	0.00	311.00	1	65	1.53%
2018/04/20	20	326.15	0	0.00	326.50	20	64	31.07%
2018/04/19	20	323.83	0	0.00	324.00	20	62	32.13%
2018/04/18	13	328.27	1.7	327.32	325.50	11.3	61	18.41%
2018/04/17	71	335.54	46	335.98	333.00	25	60	41.23%
2018/04/13	42	347.94	38	347.96	347.50	4	58	6.86%
2018/04/12	19	348.92	0	0.00	349.00	19	57	33.26%
2018/04/09	0	0.00	5	362.10	356.00	-5	54	-9.13%
2018/04/03	18	366.31	0	0.00	365.00	18	53	33.81%
2018/03/31	0	0.00	3	365.50	363.50	-3	53	-5.65%
2018/03/30	0	0.00	3	364.00	368.50	-3	53	-5.61%
2018/03/29	8	370.50	3	368.50	366.00	5	52	9.44%
2018/03/28	17	367.12	0	0.00	367.50	17	52	32.19%
2018/03/19	0	0.00	5	376.30	376.50	-5	48	-10.39%