和泰車 (2207)-港商野村券商分點個股進出

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

和泰車

(2207)

可現股當沖

股價
623
漲跌
▲3
漲幅
+0.48%
成交量
225張
產業
上市汽車類股
384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

和泰車 (2207)籌碼相關－港商野村券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

港商野村券商分點個股進出
港商野村券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	15	628.47	0	0.00	623.00	15	270	5.54%
2024/05/02	3	620.00	0	0.00	620.00	3	270	1.11%
2024/04/30	6.2	621.35	0	0.00	620.00	6.2	270	2.29%
2024/04/29	18	624.00	0	0.00	622.00	18	269	6.67%
2024/04/26	10	608.30	0	0.00	609.00	10	266	3.76%
2024/04/25	6.3	604.82	1	606.00	609.00	5.3	270	1.95%
2024/04/24	4	612.50	1	613.00	612.00	3	272	1.10%
2024/04/23	5	611.60	3	612.67	610.00	2	283	0.71%
2024/04/22	32	606.47	3	609.00	611.00	29	291	9.94%
2024/04/19	3	600.33	27	592.22	601.00	-24	289	-8.29%
2024/04/18	19	601.95	1	606.00	606.00	18	277	6.48%
2024/04/17	16	606.94	0	0.00	606.00	16	271	5.90%
2024/04/16	1	613.00	11	622.82	613.00	-10	265	-3.77%
2024/04/15	7	635.29	4	634.75	635.00	3	257	1.17%
2024/04/12	14.3	638.04	27.2	637.83	638.00	-13	255	-5.07%
2024/04/11	1	642.00	0	0.00	642.00	1	252	0.40%
2024/04/10	1.2	648.88	0	0.00	648.00	1.2	254	0.46%
2024/04/09	13	649.08	0	0.00	649.00	13	259	5.01%
2024/04/08	7	637.29	0	0.00	639.00	7	259	2.70%
2024/04/03	7	638.86	2	641.00	638.00	5	260	1.92%
2024/04/02	1	647.00	0	0.00	647.00	1	259	0.39%
2024/04/01	9	655.11	0	0.00	656.00	9	260	3.46%
2024/03/29	2	645.50	0	0.00	643.00	2	257	0.78%
2024/03/28	6	640.50	1	647.00	647.00	5	257	1.94%
2024/03/27	2	644.50	0	0.00	644.00	2	256	0.78%
2024/03/26	20.4	650.92	0	0.00	647.00	20.4	257	7.90%
2024/03/25	4	647.50	0	0.00	650.00	4	258	1.55%
2024/03/22	2	643.00	2.8	641.87	644.00	-0.8	259	-0.32%
2024/03/21	1	643.00	0	0.00	643.00	1	258	0.39%
2024/03/20	3	634.67	2	635.00	634.00	1	264	0.38%
2024/03/19	1	635.00	3	638.00	635.00	-2	262	-0.76%
2024/03/18	1.1	644.53	6	645.00	644.00	-4.9	261	-1.90%
2024/03/15	2	651.00	18	653.44	656.00	-16	261	-6.13%
2024/03/14	3	663.67	15	658.60	665.00	-12	250	-4.79%
2024/03/13	13	656.08	1	663.00	657.00	12	247	4.85%
2024/03/12	4	665.75	5	667.40	669.00	-1	243	-0.41%
2024/03/11	0	0.00	5	670.00	666.00	-5	243	-2.06%
2024/03/08	5	649.60	17	656.65	656.00	-12	241	-4.97%
2024/03/07	3	655.00	16.3	652.38	652.00	-13.3	240	-5.52%
2024/03/06	3	660.00	0	0.00	660.00	3	239	1.25%
2024/03/05	10	659.70	0	0.00	657.00	10	251	3.97%
2024/03/04	1	659.00	5	660.00	659.00	-4	256	-1.56%
2024/03/01	1	663.00	10	663.20	663.00	-9	259	-3.47%
2024/02/29	5	666.80	14.1	661.70	671.00	-9.1	260	-3.50%
2024/02/27	2	655.50	0	0.00	656.00	2	252	0.79%
2024/02/26	1	655.00	0	0.00	655.00	1	249	0.40%
2024/02/23	1	650.00	2	652.00	650.00	-1	249	-0.40%
2024/02/22	1	660.00	0.2	660.00	660.00	0.8	259	0.31%
2024/02/21	1	654.00	0	0.00	654.00	1	261	0.38%
2024/02/20	1	655.00	0.2	652.00	655.00	0.8	264	0.30%
2024/02/19	0	0.00	8	655.13	657.00	-8	268	-2.98%
2024/02/16	0	0.00	6	648.33	650.00	-6	277	-2.17%
2024/02/15	0	0.00	16	630.88	634.00	-16	277	-5.77%
2024/02/05	0	0.00	9	636.00	637.00	-9	273	-3.30%
2024/02/02	0.1	646.00	5	642.80	643.00	-4.9	269	-1.80%
2024/02/01	4	642.25	4	642.25	644.00	0	269	0.00%
2024/01/31	1	634.00	16	635.00	634.00	-15	267	-5.60%
2024/01/30	21	638.00	15	636.93	637.00	6	266	2.25%
2024/01/29	0	0.00	6	646.17	647.00	-6	268	-2.24%
2024/01/26	2	638.00	0	0.00	640.00	2	267	0.75%
2024/01/25	13	638.15	8	638.25	635.00	5	268	1.86%
2024/01/24	30	641.90	2	640.00	641.00	28	267	10.48%
2024/01/23	3	640.33	1	636.00	638.00	2	267	0.75%
2024/01/19	13	619.31	2	617.00	622.00	11	264	4.16%
2024/01/18	4	622.25	0	0.00	620.00	4	262	1.52%
2024/01/17	66	626.62	1	637.00	624.00	65	257	25.22%
2024/01/16	12	650.42	8	652.88	643.00	4	245	1.63%
2024/01/12	0	0.00	2	672.00	675.00	-2	242	-0.83%
2024/01/11	2	677.00	2	682.50	677.00	0	243	0.00%
2024/01/09	1	683.00	0	0.00	683.00	1	246	0.41%
2024/01/08	0	0.00	1	687.00	684.00	-1	246	-0.40%
2024/01/04	0	0.00	1	681.00	678.00	-1	251	-0.40%
2024/01/03	3	683.33	6.2	686.48	685.00	-3.2	256	-1.24%
2024/01/02	5	697.80	0	0.00	702.00	5	254	1.97%
2023/12/29	4	710.00	0	0.00	709.00	4	254	1.57%
2023/12/28	8	702.75	0	0.00	711.00	8	260	3.08%
2023/12/27	1	706.00	0	0.00	704.00	1	259	0.39%
2023/12/22	7	683.00	0	0.00	687.00	7	261	2.68%
2023/12/21	3	682.00	0	0.00	685.00	3	262	1.14%
2023/12/19	1	696.00	0	0.00	700.00	1	259	0.39%
2023/12/15	0.6	712.00	0	0.00	713.00	0.6	265	0.22%
2023/12/14	17	705.12	1	706.00	706.00	16	258	6.20%
2023/12/12	21	708.67	8.1	709.99	704.00	12.9	256	5.02%
2023/12/08	6	701.17	0	0.00	701.00	6	259	2.31%
2023/12/06	4	702.50	13	699.31	700.00	-9	262	-3.43%
2023/12/04	7	703.43	0	0.00	702.00	7	264	2.65%
2023/12/01	0	0.00	3	698.00	695.00	-3	267	-1.12%
2023/11/30	0	0.00	0	709.00	710.00	0	266	-0.02%
2023/11/29	1	696.00	5	702.60	696.00	-4	253	-1.58%
2023/11/28	6	701.83	8	702.50	705.00	-2	248	-0.81%
2023/11/27	0	0.00	1	704.00	683.00	-1	257	-0.39%
2023/11/24	3	694.00	2	698.00	694.00	1	256	0.39%
2023/11/21	16	682.81	2	705.50	709.00	14	254	5.50%
2023/11/20	0	0.00	7	685.14	686.00	-7	243	-2.87%
2023/11/17	0	0.00	5	688.40	683.00	-5	242	-2.06%
2023/11/16	4	684.25	10	686.70	688.00	-6	238	-2.53%
2023/11/15	26	670.50	9	674.22	681.00	17	233	7.29%
2023/11/14	0	0.00	1	646.00	649.00	-1	224	-0.44%
2023/11/13	0	0.00	1	636.00	641.00	-1	229	-0.44%
2023/11/10	1	636.00	0	0.00	636.00	1	229	0.44%
2023/11/09	0	0.00	3	644.33	645.00	-3	233	-1.28%
2023/11/08	0	0.00	7	643.29	646.00	-7	236	-2.96%
2023/11/06	1	636.00	15	650.73	646.00	-14	240	-5.82%
2023/11/03	4	624.75	0	0.00	630.00	4	236	1.69%
2023/11/02	0	0.00	20	619.05	617.00	-20	238	-8.39%
2023/11/01	0	0.00	2	604.50	601.00	-2	238	-0.84%
2023/10/31	0	0.00	3	603.33	603.00	-3	241	-1.24%
2023/10/30	6	604.00	6	609.00	604.00	0	247	0.00%
2023/10/27	1	611.00	6	609.50	607.00	-5	248	-2.01%
2023/10/26	20	604.05	2	602.00	602.00	18	249	7.22%
2023/10/25	0	0.00	0.6	613.00	611.00	-0.6	246	-0.22%
2023/10/24	0	0.00	3	617.00	613.00	-3	247	-1.21%
2023/10/23	10	612.00	0	0.00	617.00	10	246	4.06%
2023/10/20	0	0.00	15	614.60	618.00	-15	245	-6.11%
2023/10/19	0	0.00	20.3	629.28	628.00	-20.3	240	-8.42%
2023/10/17	2	642.00	6	643.00	643.00	-4	240	-1.66%
2023/10/16	13	645.08	0	0.00	645.00	13	241	5.39%
2023/10/12	12	651.17	5	651.40	652.00	7	245	2.86%
2023/10/11	5	645.00	21	650.43	654.00	-16	244	-6.55%
2023/10/06	8	627.88	20	628.00	628.00	-12	237	-5.05%
2023/10/04	17	628.35	4	627.50	621.00	13	234	5.54%
2023/10/03	3	644.00	4	642.00	640.00	-1	230	-0.43%
2023/10/02	0	0.00	3	654.00	651.00	-3	234	-1.28%
2023/09/22	0	0.00	1	649.00	653.00	-1	242	-0.41%
2023/09/21	0	0.00	6	657.67	652.00	-6	244	-2.45%
2023/09/19	0	0.00	1	687.00	678.00	-1	236	-0.42%
2023/09/15	0	0.00	0.1	683.00	683.00	-0.1	242	-0.03%
2023/09/14	0	0.00	4	685.50	690.00	-4	236	-1.69%
2023/09/13	0.8	686.74	0	0.00	673.00	0.8	235	0.35%
2023/09/12	1	682.00	8	680.13	682.00	-7	237	-2.95%
2023/09/08	1	666.00	4	666.00	666.00	-3	233	-1.28%
2023/09/07	0.1	683.00	9	682.67	672.00	-8.9	235	-3.79%
2023/09/06	0	0.00	5	689.40	683.00	-5	234	-2.14%
2023/09/05	9	697.11	6	698.83	698.00	3	234	1.28%
2023/09/04	10	690.90	0	0.00	686.00	10	236	4.23%
2023/09/01	15	689.73	0	0.00	691.00	15	241	6.21%
2023/08/31	0	0.00	14.5	685.41	679.00	-14.5	244	-5.91%
2023/08/24	1	690.00	0	0.00	692.00	1	292	0.34%
2023/08/23	5	684.00	1.2	686.34	686.00	3.8	297	1.27%
2023/08/21	0.1	709.00	0	0.00	692.00	0.1	307	0.03%
2023/08/18	4	688.75	0	0.00	692.00	4	314	1.27%
2023/08/17	10	688.30	0	0.00	698.00	10	316	3.15%
2023/08/16	20	704.90	0	0.00	704.00	20	316	6.32%
2023/08/15	0	0.00	0.4	705.26	704.00	-0.4	330	-0.12%
2023/08/11	6	743.00	1	749.00	723.00	5	358	1.39%
2023/08/10	1	705.00	0	0.00	705.00	1	362	0.28%
2023/08/09	4	716.00	0	0.00	716.00	4	363	1.10%
2023/08/08	19	716.89	3	713.00	712.00	16	369	4.33%
2023/08/02	9	751.67	1.1	749.59	738.00	7.9	364	2.18%
2023/07/28	1	767.00	0	0.00	761.00	1	352	0.28%
2023/07/27	1	775.00	0	0.00	773.00	1	351	0.28%
2023/07/25	6.8	775.26	0	0.00	774.00	6.8	352	1.93%
2023/07/24	2	757.00	0	0.00	757.00	2	354	0.56%
2023/07/20	0.1	783.00	0	0.00	776.00	0.1	354	0.03%
2023/07/18	7	777.86	1	780.00	776.00	6	351	1.71%
2023/07/14	0	0.00	4	804.00	806.00	-4	345	-1.16%
2023/07/11	0	0.00	4	781.00	777.00	-4	340	-1.17%
2023/07/10	7	784.29	0	0.00	777.00	7	340	2.06%
2023/07/07	5	771.40	70.3	769.11	769.00	-65.3	337	-19.34%
2023/07/06	5	790.80	5	801.00	789.00	0	333	0.00%
2023/07/05	1	814.00	24	809.75	804.00	-23	325	-7.06%
2023/07/04	2	828.00	0	0.00	823.00	2	322	0.62%
2023/07/03	1	822.00	0	0.00	823.00	1	321	0.31%
2023/06/30	56	815.79	0	0.00	814.00	56	325	17.18%
2023/06/28	1	820.00	5	818.00	813.00	-4	321	-1.24%
2023/06/26	0	0.00	3	810.00	810.00	-3	322	-0.93%
2023/06/21	6	823.67	10	817.60	824.00	-4	321	-1.24%
2023/06/19	0	0.00	3	821.67	839.00	-3	324	-0.93%
2023/06/14	0.1	826.00	12.4	820.97	823.00	-12.3	323	-3.79%
2023/06/13	0	0.00	2	826.50	820.00	-2	323	-0.62%
2023/06/12	0	0.00	4	816.75	813.00	-4	322	-1.24%
2023/06/09	4	828.75	3	830.67	828.00	1	324	0.31%
2023/06/08	1	859.00	1	838.00	824.00	0	322	0.00%
2023/06/07	10	856.60	3	856.33	861.00	7	324	2.16%
2023/06/06	16	847.13	18	848.00	848.00	-2	319	-0.63%
2023/06/05	1	848.00	7.3	833.64	829.00	-6.3	317	-1.99%
2023/06/02	3	826.67	5	839.20	832.00	-2	313	-0.64%
2023/06/01	0	0.00	3	805.00	808.00	-3	307	-0.98%
2023/05/31	15	804.20	4	813.00	805.00	11	301	3.65%
2023/05/30	5	799.40	8	807.50	808.00	-3	274	-1.09%
2023/05/29	0	0.00	3	778.33	774.00	-3	261	-1.15%
2023/05/26	5	796.60	2	799.50	784.00	3	268	1.12%
2023/05/25	1	822.00	0	0.00	812.00	1	265	0.38%
2023/05/24	1	830.00	1	835.00	830.00	0	262	0.00%
2023/05/23	2	827.50	1	837.00	829.00	1	255	0.39%
2023/05/22	3	837.00	2	837.50	837.00	1	250	0.40%
2023/05/19	9	859.89	7	856.14	850.00	2	245	0.82%
2023/05/18	3	831.33	5	845.40	865.00	-2	229	-0.87%
2023/05/17	0	0.00	9	781.56	814.00	-9	209	-4.29%
2023/05/16	8	723.50	1	743.00	740.00	7	196	3.56%
2023/05/12	0	0.00	1	673.00	700.00	-1	188	-0.53%
2023/05/11	0	0.00	1	673.00	673.00	-1	182	-0.55%
2023/05/10	2	666.00	0	0.00	671.00	2	182	1.10%
2023/05/08	8	672.00	7	677.00	678.00	1	184	0.54%
2023/05/05	3	662.67	0	0.00	665.00	3	182	1.64%
2023/05/04	0	0.00	4	659.00	660.00	-4	186	-2.15%
2023/05/03	4	661.00	5	657.80	658.00	-1	195	-0.51%
2023/04/28	23	660.65	5.8	652.70	661.00	17.2	217	7.90%
2023/04/21	1	642.00	0	0.00	642.00	1	218	0.46%
2023/04/20	1	644.00	1	640.00	640.00	0	221	0.00%
2023/04/19	2	659.00	2	662.00	662.00	0	226	0.00%
2023/04/18	3	660.00	0	0.00	660.00	3	227	1.32%
2023/04/17	0	0.00	0.6	656.00	665.00	-0.6	228	-0.25%
2023/04/14	0	0.00	2	658.00	660.00	-2	228	-0.88%
2023/04/11	0	0.00	2	646.00	648.00	-2	231	-0.86%
2023/04/06	1	642.00	0	0.00	632.00	1	231	0.43%
2023/03/31	0	0.00	9	640.11	642.00	-9	230	-3.91%
2023/03/30	16	631.88	2	627.00	629.00	14	225	6.20%
2023/03/28	8	631.75	0	0.00	630.00	8	225	3.55%
2023/03/27	4	626.75	7	627.71	630.00	-3	225	-1.33%
2023/03/24	8	620.75	1	618.00	626.00	7	231	3.02%
2023/03/23	13	618.08	1	614.00	622.00	12	230	5.20%
2023/03/22	22	611.45	12	611.33	612.00	10	231	4.33%
2023/03/14	28	606.61	0	0.00	605.00	28	235	11.91%
2023/03/10	0	0.00	3	606.33	601.00	-3	230	-1.30%
2023/03/08	0	0.00	1	621.00	618.00	-1	233	-0.43%
2023/03/07	19	627.47	0	0.00	628.00	19	234	8.10%
2023/03/06	0	0.00	4	624.00	623.00	-4	235	-1.70%
2023/03/03	7.7	612.56	4	613.25	610.00	3.7	236	1.55%
2023/03/02	0	0.00	12	612.75	609.00	-12	239	-5.00%
2023/03/01	5.4	613.70	0	0.00	612.00	5.4	238	2.26%
2023/02/24	9	613.00	0	0.00	617.00	9	235	3.83%
2023/02/20	7	622.57	5	625.80	629.00	2	221	0.90%
2023/02/17	0	0.00	1	623.00	630.00	-1	224	-0.45%
2023/02/15	0	0.00	2	632.00	623.00	-2	240	-0.83%
2023/02/14	1	629.00	0	0.00	629.00	1	239	0.42%
2023/02/08	1	638.00	0	0.00	642.00	1	244	0.41%
2023/02/02	0	0.00	2	655.00	655.00	-2	243	-0.82%
2023/02/01	0	0.00	4	639.00	663.00	-4	244	-1.63%
2023/01/31	0	0.00	15	655.33	656.00	-15	238	-6.29%
2023/01/30	0	0.00	4	649.00	661.00	-4	234	-1.70%
2023/01/17	1	627.00	1	633.00	626.00	0	225	0.00%
2023/01/16	0	0.00	6	629.00	627.00	-6	225	-2.66%
2023/01/13	2	624.00	0	0.00	624.00	2	223	0.89%
2023/01/11	3	621.00	9	629.00	621.00	-6	226	-2.64%
2023/01/09	3	621.00	30	624.63	630.00	-27	223	-12.11%
2023/01/06	0	0.00	7	609.43	611.00	-7	218	-3.20%
2023/01/05	5	603.00	0	0.00	603.00	5	219	2.28%
2023/01/04	0	0.00	2	597.00	598.00	-2	219	-0.91%
2022/12/30	0	0.00	1	588.00	588.00	-1	223	-0.45%
2022/12/29	17	585.41	1	588.00	586.00	16	226	7.08%
2022/12/23	0	0.00	2	592.00	592.00	-2	228	-0.87%
2022/12/21	1	587.00	2	586.00	585.00	-1	236	-0.42%
2022/12/20	13	587.31	6.5	586.69	587.00	6.5	238	2.73%
2022/12/19	1	585.00	3.9	594.04	595.00	-2.9	238	-1.23%
2022/12/16	6	597.33	10	599.80	595.00	-4	239	-1.67%
2022/12/15	0	0.00	1	618.00	613.00	-1	236	-0.42%
2022/12/14	5	615.60	2	619.50	629.00	3	238	1.26%
2022/12/13	9	603.22	1	599.00	599.00	8	235	3.40%
2022/12/12	0	0.00	22	610.50	611.00	-22	231	-9.51%
2022/12/09	3	617.67	0	0.00	624.00	3	240	1.25%
2022/12/08	0	0.00	2	623.50	619.00	-2	241	-0.83%
2022/12/07	4	625.00	0	0.00	634.00	4	239	1.67%
2022/12/06	3	622.67	8	629.88	634.00	-5	238	-2.09%
2022/12/05	2	630.00	31	629.39	630.00	-29	237	-12.20%
2022/12/02	7.7	642.61	3.3	637.91	638.00	4.4	237	1.84%
2022/12/01	3	640.33	0	0.00	643.00	3	241	1.24%
2022/11/30	30.4	647.80	17	646.82	650.00	13.4	242	5.52%
2022/11/28	0	0.00	4	621.75	622.00	-4	233	-1.71%
2022/11/25	1	629.00	0	0.00	637.00	1	236	0.42%
2022/11/24	8	625.50	4	627.50	632.00	4	238	1.68%
2022/11/23	5	618.00	3	616.67	619.00	2	238	0.84%
2022/11/22	0	0.00	2	620.00	620.00	-2	241	-0.83%
2022/11/17	0	0.00	1	605.00	609.00	-1	243	-0.41%
2022/11/16	0	0.00	7	620.71	611.00	-7	242	-2.89%
2022/11/15	0	0.00	25	617.80	621.00	-25	239	-10.44%
2022/11/14	0	0.00	2	611.00	616.00	-2	235	-0.85%
2022/11/11	31	599.32	1	594.00	605.00	30	229	13.05%
2022/11/07	0.2	590.00	0	0.00	591.00	0.2	219	0.11%
2022/11/04	0	0.00	1	568.00	582.00	-1	220	-0.45%
2022/11/03	1	579.00	3	580.67	581.00	-2	219	-0.91%
2022/11/01	0	0.00	10	587.00	585.00	-10	218	-4.58%
2022/10/31	7	581.71	0	0.00	584.00	7	220	3.17%
2022/10/28	0	0.00	9	581.56	578.00	-9	219	-4.10%
2022/10/27	4	595.00	8	596.50	597.00	-4	216	-1.85%
2022/10/26	11	586.91	3	590.00	592.00	8	215	3.71%
2022/10/25	35	576.97	9	580.00	584.00	26	211	12.27%
2022/10/24	0	0.00	13	568.62	566.00	-13	207	-6.25%
2022/10/20	3	551.00	2	557.00	552.00	1	207	0.48%
2022/10/19	0	0.00	2	575.50	577.00	-2	204	-0.98%
2022/10/18	0	0.00	6	566.00	568.00	-6	203	-2.95%
2022/10/17	0	0.00	18	558.11	562.00	-18	205	-8.75%
2022/10/14	2	554.00	0	0.00	554.00	2	205	0.97%
2022/10/13	2	543.50	0	0.00	544.00	2	205	0.97%
2022/10/12	0	0.00	12.8	553.25	555.00	-12.8	204	-6.27%
2022/10/11	4.5	555.48	7	558.14	555.00	-2.5	204	-1.21%
2022/10/06	4	584.00	0	0.00	587.00	4	200	2.00%
2022/10/05	14	571.86	3	572.00	570.00	11	200	5.49%
2022/10/04	0	0.00	5	575.00	571.00	-5	200	-2.49%
2022/09/30	0	0.00	6	568.33	572.00	-6	203	-2.95%
2022/09/29	8	562.00	9	561.89	577.00	-1	201	-0.50%
2022/09/27	0	0.00	11	564.36	564.00	-11	200	-5.48%
2022/09/23	0	0.00	9	580.00	579.00	-9	200	-4.48%
2022/09/22	0	0.00	9	584.22	584.00	-9	203	-4.42%
2022/09/21	0	0.00	3	594.00	598.00	-3	202	-1.48%
2022/09/19	0	0.00	4	595.75	591.00	-4	205	-1.95%
2022/09/16	8	586.27	0	0.00	606.00	8	209	3.84%
2022/09/14	0	0.00	12	595.25	596.00	-12	202	-5.92%
2022/09/12	2	602.00	0	0.00	605.00	2	206	0.97%
2022/09/07	3	587.00	1	593.00	582.00	2	209	0.96%
2022/09/06	9	595.89	2	602.00	603.00	7	207	3.37%
2022/09/05	2	586.50	0	0.00	587.00	2	207	0.96%
2022/09/01	37	595.92	0	0.00	590.00	37	216	17.08%
2022/08/30	0	0.00	3	598.00	599.00	-3	209	-1.43%
2022/08/24	7	591.00	0	0.00	590.00	7	211	3.31%
2022/08/23	2	592.50	0	0.00	598.00	2	226	0.88%
2022/08/22	0	0.00	2	598.50	596.00	-2	234	-0.85%
2022/08/19	0	0.00	16	602.25	605.00	-16	239	-6.69%
2022/08/12	6	608.00	0	0.00	611.00	6	246	2.43%
2022/08/10	8	592.00	0	0.00	597.00	8	248	3.22%
2022/08/05	16	604.31	0	0.00	606.00	16	252	6.33%
2022/08/04	3	591.00	6	588.50	591.00	-3	251	-1.19%
2022/08/03	23	594.09	7	592.43	597.00	16	254	6.29%
2022/08/02	2	589.00	0	0.00	595.00	2	255	0.78%
2022/07/29	1	604.00	1	602.00	604.00	0	258	0.00%
2022/07/26	2	598.50	0	0.00	600.00	2	257	0.78%
2022/07/25	2	591.50	1	595.00	598.00	1	259	0.39%
2022/07/21	9	588.00	4	587.75	589.00	5	264	1.89%
2022/07/20	3	589.33	11	593.73	588.00	-8	265	-3.01%
2022/07/19	0	0.00	1	598.00	599.00	-1	268	-0.37%
2022/07/18	1	589.00	0	0.00	590.00	1	269	0.37%
2022/07/15	0	0.00	4	602.75	597.00	-4	269	-1.49%
2022/07/14	0	0.00	2	601.00	607.00	-2	269	-0.74%
2022/07/13	9	599.56	0	0.00	603.00	9	270	3.33%
2022/07/12	10	591.40	0	0.00	595.00	10	269	3.71%
2022/07/08	3	596.00	3	597.00	594.00	0	267	0.00%
2022/07/06	0	0.00	3	618.33	613.00	-3	265	-1.13%
2022/07/05	1	620.00	0	0.00	620.00	1	263	0.38%
2022/07/01	0	0.00	7.4	609.98	608.00	-7.4	261	-2.84%
2022/06/30	8	616.50	1	613.00	606.00	7	262	2.67%
2022/06/29	15	622.27	8	622.63	623.00	7	260	2.69%
2022/06/28	0	0.00	16	624.13	624.00	-16	260	-6.15%
2022/06/27	0	0.00	9	628.78	629.00	-9	264	-3.41%
2022/06/24	6	617.17	4	616.00	619.00	2	258	0.77%
2022/06/23	29.6	601.16	6	598.67	604.00	23.6	254	9.25%
2022/06/20	0	0.00	2	575.00	571.00	-2	247	-0.81%
2022/06/15	0	0.00	2	578.50	579.00	-2	256	-0.78%
2022/06/14	0	0.00	1	581.00	582.00	-1	263	-0.38%
2022/06/13	10	580.80	0	0.00	578.00	10	267	3.74%
2022/06/08	1.2	610.03	2	611.50	613.00	-0.8	263	-0.29%
2022/06/07	12	604.67	1.8	605.75	604.00	10.2	264	3.87%
2022/06/06	0	0.00	3	621.00	620.00	-3	263	-1.14%
2022/06/01	0	0.00	2	628.50	620.00	-2	274	-0.73%
2022/05/31	2	633.00	3.1	620.91	633.00	-1.1	274	-0.39%
2022/05/30	0	0.00	3	608.67	613.00	-3	258	-1.16%
2022/05/27	9	591.67	1	597.00	597.00	8	250	3.19%
2022/05/26	0	0.00	1	583.00	582.00	-1	249	-0.40%
2022/05/25	0	0.00	1	580.00	577.00	-1	254	-0.39%
2022/05/19	0	0.00	2	567.00	561.00	-2	257	-0.78%
2022/05/18	1	573.00	0	0.00	577.00	1	255	0.39%
2022/05/17	0	0.00	2	571.00	574.00	-2	256	-0.78%
2022/05/16	0	0.00	1	565.00	559.00	-1	257	-0.39%
2022/05/13	0	0.00	1	557.00	557.00	-1	257	-0.39%
2022/05/10	0	0.00	1	560.00	554.00	-1	252	-0.40%
2022/05/06	1	572.00	1	570.00	570.00	0	253	0.00%
2022/05/05	0	0.00	8	586.25	584.00	-8	255	-3.13%
2022/05/04	46	579.70	0	0.00	578.00	46	256	17.96%
2022/05/03	32	581.63	11	580.27	578.00	21	262	7.99%
2022/04/29	64	580.08	0	0.00	580.00	64	264	24.21%
2022/04/28	1	572.00	6	570.83	578.00	-5	265	-1.88%
2022/04/27	2	568.00	3	575.00	568.00	-1	261	-0.38%
2022/04/26	32	580.38	1	584.00	581.00	31	260	11.90%
2022/04/25	101	573.56	0	0.00	573.00	101	258	39.04%	大買/鉅額交易
2022/04/22	2	579.00	0	0.00	589.00	2	253	0.79%
2022/04/21	4	591.25	4	589.50	585.00	0	252	0.00%
2022/04/20	0	0.00	8	591.63	592.00	-8	252	-3.17%
2022/04/19	0	0.00	1	579.00	579.00	-1	251	-0.40%
2022/04/18	0	0.00	1	578.00	573.00	-1	251	-0.40%
2022/04/13	5	589.00	4	591.00	594.00	1	252	0.40%
2022/04/12	0	0.00	1	579.00	579.00	-1	250	-0.40%
2022/04/11	0	0.00	4	576.00	574.00	-4	249	-1.60%
2022/04/08	11	582.45	0	0.00	583.00	11	248	4.43%
2022/04/07	8	580.88	2	575.00	575.00	6	249	2.40%
2022/04/06	31	588.97	0	0.00	593.00	31	245	12.63%
2022/03/31	0	0.00	3	605.67	598.00	-3	241	-1.24%
2022/03/30	1	598.00	0	0.00	598.00	1	238	0.42%
2022/03/25	2	584.50	2	581.50	583.00	0	233	0.00%
2022/03/23	2	590.50	0	0.00	587.00	2	237	0.84%
2022/03/21	7	580.86	0	0.00	582.00	7	237	2.95%
2022/03/17	0	0.00	10	587.50	580.00	-10	223	-4.48%
2022/03/16	5	565.40	0	0.00	567.00	5	213	2.34%
2022/03/15	5	573.40	7	575.00	575.00	-2	207	-0.96%
2022/03/10	3	586.33	3	593.00	597.00	0	208	0.00%
2022/03/09	0	0.00	32.3	577.96	575.00	-32.3	207	-15.59%
2022/03/08	0	0.00	5	575.00	575.00	-5	205	-2.43%
2022/03/07	7	610.57	3	607.67	594.00	4	201	1.99%
2022/03/04	0	0.00	7	619.46	622.00	-7	206	-3.37%
2022/03/03	1	636.00	1	636.00	636.00	0	206	0.00%
2022/02/25	2	611.00	0	0.00	630.00	2	207	0.96%
2022/02/24	6	614.00	2	616.50	616.00	4	202	1.97%
2022/02/22	1	621.00	0	0.00	629.00	1	198	0.50%
2022/02/21	1	629.00	0	0.00	643.00	1	195	0.51%
2022/02/17	0	0.00	13	645.38	645.00	-13	198	-6.54%
2022/02/15	2	624.50	0	0.00	621.00	2	196	1.02%
2022/02/14	0	0.00	1	618.00	631.00	-1	196	-0.51%
2022/02/09	0	0.00	3	618.00	625.00	-3	203	-1.47%
2022/02/08	26	611.19	0	0.00	609.00	26	201	12.90%
2022/02/07	2	597.00	11	605.00	609.00	-9	198	-4.53%
2022/01/25	19	595.11	0	0.00	598.00	19	194	9.78%
2022/01/21	2	600.00	4	602.25	607.00	-2	189	-1.06%
2022/01/18	0	0.00	1	612.00	609.00	-1	190	-0.53%
2022/01/17	1	616.00	0	0.00	610.00	1	189	0.53%
2022/01/13	0	0.00	4	622.25	625.00	-4	192	-2.08%
2022/01/12	2	621.00	3	618.33	621.00	-1	192	-0.52%
2022/01/11	14	620.43	0	0.00	624.00	14	194	7.21%
2022/01/10	1	618.00	0	0.00	620.00	1	192	0.52%
2022/01/07	3	620.67	0	0.00	614.00	3	199	1.50%
2021/12/29	0	0.00	1	619.00	620.00	-1	207	-0.48%
2021/12/27	5	615.00	0	0.00	615.00	5	206	2.42%
2021/12/23	0	0.00	2.7	599.08	598.00	-2.7	212	-1.27%
2021/12/20	0	0.00	2	603.00	600.00	-2	216	-0.92%
2021/12/17	3	612.33	0	0.00	612.00	3	214	1.40%
2021/12/16	0.2	614.00	1	608.00	609.00	-0.8	212	-0.38%
2021/12/15	22	610.91	2	606.00	612.00	20	218	9.14%
2021/12/10	0	0.00	1	623.00	615.00	-1	225	-0.44%
2021/12/08	11	626.45	1	624.00	625.00	10	232	4.31%
2021/12/07	29	615.00	16.5	614.92	615.00	12.5	230	5.45%
2021/12/06	26	615.58	0	0.00	619.00	26	229	11.34%
2021/12/03	36	613.56	0	0.00	612.00	36	230	15.63%
2021/12/02	10	617.10	1.1	616.75	624.00	8.9	227	3.92%
2021/12/01	0	0.00	3	615.33	613.00	-3	225	-1.33%
2021/11/30	19	615.89	5	615.40	606.00	14	227	6.16%
2021/11/29	0	0.00	2.5	623.94	612.00	-2.5	214	-1.18%
2021/11/26	6	617.83	0	0.00	621.00	6	215	2.79%
2021/11/24	0	0.00	5	641.20	640.00	-5	219	-2.27%
2021/11/23	16	651.19	8	663.88	645.00	8	220	3.63%
2021/11/22	0	0.00	5	656.40	665.00	-5	220	-2.26%
2021/11/18	1	645.00	7	648.14	654.00	-6	221	-2.71%
2021/11/17	1	642.00	3	643.00	643.00	-2	220	-0.91%
2021/11/16	2	643.00	3	644.00	650.00	-1	221	-0.45%
2021/11/15	3	637.67	0	0.00	643.00	3	224	1.33%
2021/11/12	2	630.00	2	635.00	634.00	0	226	0.00%
2021/11/09	18	616.33	8	622.25	628.00	10	226	4.41%
2021/11/04	0	0.00	1	612.00	611.00	-1	219	-0.45%
2021/11/03	1	608.00	3	610.33	611.00	-2	223	-0.90%
2021/11/02	0	0.00	24	615.50	613.00	-24	225	-10.63%
2021/11/01	0	0.00	18	611.83	610.00	-18	225	-7.99%
2021/10/29	11	609.00	42	609.79	612.00	-31	224	-13.78%
2021/10/28	3	619.67	47	617.55	621.00	-44	222	-19.77%
2021/10/27	1	618.00	2	615.00	615.00	-1	222	-0.45%
2021/10/26	21	618.67	15	623.73	623.00	6	222	2.69%
2021/10/25	1	610.00	3	610.00	610.00	-2	218	-0.92%
2021/10/21	13	615.77	5	615.00	612.00	8	222	3.59%
2021/10/19	0	0.00	1	605.00	604.00	-1	219	-0.46%
2021/10/15	6	588.67	9	595.22	598.00	-3	223	-1.34%
2021/10/14	5	595.40	0	0.00	587.00	5	217	2.30%
2021/10/13	0	0.00	1	590.00	589.00	-1	220	-0.45%
2021/10/12	2	577.50	1	577.00	589.00	1	219	0.46%
2021/10/07	24	588.54	5	585.40	591.00	19	219	8.67%
2021/10/06	27	570.11	12	571.25	574.00	15	219	6.84%
2021/10/05	0	0.00	3	567.33	572.00	-3	214	-1.40%
2021/10/04	0	0.00	1	575.00	571.00	-1	221	-0.45%
2021/10/01	6	571.33	0	0.00	571.00	6	228	2.63%
2021/09/30	0	0.00	4	583.00	585.00	-4	226	-1.76%
2021/09/29	8	585.50	0	0.00	583.00	8	227	3.52%
2021/09/28	3	589.67	0	0.00	602.00	3	225	1.33%
2021/09/27	0	0.00	1	605.00	601.00	-1	228	-0.44%
2021/09/24	1	603.00	6	601.50	602.00	-5	231	-2.16%
2021/09/23	0	0.00	8	592.88	592.00	-8	232	-3.44%
2021/09/22	13	587.00	10	593.20	583.00	3	235	1.27%
2021/09/17	9	611.22	11.1	613.49	609.00	-2.1	231	-0.90%
2021/09/16	3	608.00	8	606.25	608.00	-5	230	-2.17%
2021/09/14	22	601.82	3	602.00	603.00	19	242	7.85%
2021/09/13	31.4	588.52	5	584.80	592.00	26.4	239	11.02%
2021/09/10	1	574.00	21	574.81	577.00	-20	240	-8.33%
2021/09/09	9	569.67	39	568.46	567.00	-30	243	-12.31%
2021/09/08	1	571.00	0	0.00	579.00	1	244	0.41%
2021/09/07	4	577.75	0	0.00	578.00	4	246	1.63%
2021/09/06	2	588.00	4	587.50	584.00	-2	246	-0.81%
2021/09/03	6	584.17	8	584.75	587.00	-2	246	-0.81%
2021/09/02	7	573.29	1	574.00	570.00	6	244	2.46%
2021/09/01	2	575.50	9	579.78	582.00	-7	243	-2.87%
2021/08/31	19	576.26	8	567.38	583.00	11	243	4.51%
2021/08/30	5	576.60	3	567.00	580.00	2	237	0.84%
2021/08/27	10	562.30	21	566.24	563.00	-11	236	-4.65%
2021/08/26	24	554.21	9	556.33	550.00	15	234	6.39%
2021/08/25	10	559.20	8	562.25	565.00	2	233	0.86%
2021/08/24	7	547.57	5	548.00	548.00	2	232	0.86%
2021/08/23	2	544.00	2	544.00	549.00	0	233	0.00%
2021/08/20	1	540.00	7	540.86	533.00	-6	238	-2.52%
2021/08/19	10	546.60	3	550.00	539.00	7	247	2.82%
2021/08/18	28	554.50	5	553.80	563.00	23	241	9.51%
2021/08/17	5	566.00	17	563.41	561.00	-12	245	-4.88%
2021/08/16	2	573.00	1	572.00	576.00	1	241	0.41%
2021/08/13	5	576.20	6	576.33	578.00	-1	242	-0.41%
2021/08/12	19	582.74	0	0.00	582.00	19	243	7.79%
2021/08/11	2	585.00	0	0.00	590.00	2	246	0.81%
2021/08/09	6	583.33	9	580.11	593.00	-3	256	-1.17%
2021/08/06	4	584.00	4	591.00	584.00	0	257	0.00%
2021/08/05	2	596.00	1	606.00	591.00	1	264	0.38%
2021/08/04	5	605.20	5	606.40	604.00	0	273	0.00%
2021/08/03	16	599.81	2	602.00	607.00	14	277	5.05%
2021/08/02	1	601.00	15	596.07	605.00	-14	279	-5.00%
2021/07/30	1	590.00	1	587.00	590.00	0	279	0.00%
2021/07/29	1	590.00	5	593.20	591.00	-4	282	-1.41%
2021/07/27	11	591.55	0	0.00	590.00	11	287	3.83%
2021/07/26	4	599.00	8	594.38	591.00	-4	290	-1.38%
2021/07/23	0	0.00	3	608.33	604.00	-3	293	-1.02%
2021/07/22	0	0.00	7	600.00	608.00	-7	295	-2.37%
2021/07/21	3	587.00	11	590.09	590.00	-8	293	-2.72%
2021/07/20	0	0.00	1	587.00	583.00	-1	300	-0.33%
2021/07/19	16	593.38	2	593.50	591.00	14	301	4.65%
2021/07/15	1	608.00	3	602.67	603.00	-2	307	-0.65%
2021/07/14	0	0.00	3	611.33	608.00	-3	310	-0.97%
2021/07/13	40	603.03	2	602.00	608.00	38	311	12.21%
2021/07/12	12	596.00	0	0.00	597.00	12	311	3.86%
2021/07/09	3	579.67	5	586.80	591.00	-2	312	-0.64%
2021/07/08	11	601.18	7	611.86	602.00	4	306	1.31%
2021/07/07	6	618.50	1	620.00	619.00	5	301	1.66%
2021/07/06	13	615.00	2	617.00	622.00	11	300	3.66%
2021/07/05	3	610.33	5	618.80	619.00	-2	299	-0.67%
2021/07/02	9	601.33	8	607.13	602.00	1	297	0.34%
2021/07/01	1	606.00	0	0.00	615.00	1	294	0.34%
2021/06/30	7	612.57	0	0.00	614.00	7	293	2.39%
2021/06/29	7	608.29	3	610.33	611.00	4	292	1.37%
2021/06/28	2	611.50	1	620.00	609.00	1	289	0.34%
2021/06/25	0	0.00	5	617.00	619.00	-5	290	-1.72%
2021/06/24	9	608.11	6	608.33	605.00	3	284	1.05%
2021/06/23	15	593.27	26	593.58	608.00	-11	286	-3.84%
2021/06/22	0	0.00	12	578.00	574.00	-12	276	-4.34%
2021/06/21	12	562.00	9.4	571.32	571.00	2.6	275	0.96%
2021/06/18	12	576.00	7	575.57	576.00	5	273	1.83%
2021/06/17	11	579.18	7	580.86	581.00	4	270	1.48%
2021/06/16	12	588.42	6	592.67	592.00	6	280	2.14%
2021/06/10	9	575.33	7	579.57	576.00	2	284	0.70%
2021/06/09	4	568.50	13	571.69	568.00	-9	285	-3.15%
2021/06/08	6	571.17	11	571.45	575.00	-5	284	-1.75%
2021/06/07	3	557.67	8	563.25	560.00	-5	286	-1.74%
2021/06/04	3	566.33	5	567.40	568.00	-2	287	-0.69%
2021/06/03	1	570.00	4	572.75	576.00	-3	291	-1.03%
2021/06/02	8.1	563.46	8	563.38	574.00	0.1	293	0.05%
2021/06/01	0	0.00	1	567.00	565.00	-1	296	-0.34%
2021/05/31	2	561.00	1	568.00	570.00	1	306	0.33%
2021/05/28	17	556.71	23	557.48	564.00	-6	315	-1.90%
2021/05/27	18	545.22	5	544.60	544.00	13	312	4.16%
2021/05/26	14	557.07	8	566.13	556.00	6	318	1.88%
2021/05/25	7	547.86	20.6	557.67	560.00	-13.6	322	-4.22%
2021/05/21	2	540.50	3	540.00	539.00	-1	328	-0.30%
2021/05/20	2	524.50	0	0.00	534.00	2	329	0.61%
2021/05/19	4	535.00	4	533.00	528.00	0	330	0.00%
2021/05/18	3	524.00	7.1	536.46	543.00	-4.1	333	-1.24%
2021/05/17	2	521.50	1	539.00	518.00	1	335	0.30%
2021/05/14	0	0.00	4	536.00	537.00	-4	335	-1.19%
2021/05/13	8	536.00	9	541.00	529.00	-1	337	-0.30%
2021/05/12	26	571.50	2	579.00	542.00	24	330	7.25%
2021/05/11	1	587.00	2	595.00	582.00	-1	330	-0.30%
2021/05/10	26	603.00	0	0.00	604.00	26	331	7.85%
2021/05/07	1	597.00	1	596.00	597.00	0	343	0.00%
2021/05/06	4.7	589.55	0	0.00	590.00	4.7	349	1.34%
2021/05/05	7	584.29	1	585.00	584.00	6	351	1.71%
2021/05/04	14	589.79	3	587.00	587.00	11	357	3.08%
2021/05/03	15	594.47	38	591.95	592.00	-23	355	-6.47%
2021/04/29	1	605.00	52	606.42	604.00	-51	357	-14.26%
2021/04/28	1	600.00	0	0.00	610.00	1	357	0.28%
2021/04/27	3	608.67	6	608.00	610.00	-3	368	-0.81%
2021/04/26	54	604.07	5	603.60	608.00	49	365	13.41%
2021/04/23	7	593.29	1	593.00	594.00	6	359	1.67%
2021/04/22	7	585.71	44	584.45	590.00	-37	362	-10.20%
2021/04/21	0	0.00	1	586.00	583.00	-1	368	-0.27%
2021/04/20	12	598.50	7	600.14	603.00	5	368	1.36%
2021/04/19	5	599.60	1	597.00	596.00	4	368	1.08%
2021/04/16	0	0.00	2	587.50	594.00	-2	370	-0.54%
2021/04/15	0	0.00	2	582.00	585.00	-2	375	-0.53%
2021/04/14	0	0.00	2	581.00	583.00	-2	377	-0.53%
2021/04/13	1	586.00	7	583.86	582.00	-6	380	-1.58%
2021/04/12	1	586.00	1	587.00	581.00	0	380	0.00%
2021/04/09	0	0.00	1	586.00	584.00	-1	382	-0.26%
2021/04/08	0	0.00	10	586.10	589.00	-10	384	-2.60%
2021/04/06	0	0.00	2	588.00	585.00	-2	389	-0.51%
2021/04/01	0	0.00	2	588.00	584.00	-2	389	-0.51%
2021/03/31	0	0.00	1	585.00	588.00	-1	389	-0.26%
2021/03/30	0	0.00	7	586.14	587.00	-7	387	-1.80%
2021/03/29	1	587.00	0	0.00	587.00	1	387	0.26%
2021/03/26	12.1	584.38	20	587.65	588.00	-7.9	389	-2.03%
2021/03/25	2	575.50	0	0.00	576.00	2	386	0.52%
2021/03/24	3	572.00	1	577.00	579.00	2	389	0.51%
2021/03/23	0	0.00	23	574.39	573.00	-23	392	-5.86%
2021/03/22	4	569.00	0	0.00	578.00	4	400	1.00%
2021/03/19	1	573.00	2	578.50	574.00	-1	405	-0.25%
2021/03/17	0	0.00	1	587.00	584.00	-1	396	-0.25%
2021/03/15	0	0.00	1	591.00	589.00	-1	397	-0.25%
2021/03/11	2	600.00	0	0.00	600.00	2	403	0.50%
2021/03/10	0	0.00	2	596.00	599.00	-2	405	-0.49%
2021/03/09	12.2	593.13	8	592.25	595.00	4.2	406	1.03%
2021/03/05	4	589.00	12	588.58	596.00	-8	409	-1.95%
2021/03/04	18	590.56	3	596.00	593.00	15	429	3.50%
2021/03/02	2	591.00	0	0.00	591.00	2	417	0.48%
2021/02/26	7	591.00	12	591.00	591.00	-5	416	-1.20%
2021/02/25	30	616.73	0	0.00	618.00	30	402	7.44%
2021/02/24	4	615.00	8	614.13	611.00	-4	403	-0.99%
2021/02/23	0	0.00	14	598.21	614.00	-14	402	-3.48%
2021/02/22	8	600.13	1	597.00	594.00	7	397	1.76%
2021/02/19	3	588.00	2	589.00	591.00	1	400	0.25%
2021/02/18	8	596.63	1	599.00	592.00	7	402	1.74%
2021/02/17	1	602.00	8	597.13	598.00	-7	403	-1.73%
2021/02/05	34	595.15	3	593.33	598.00	31	401	7.73%
2021/02/04	6	581.00	0	0.00	588.00	6	400	1.50%
2021/02/02	2	575.00	32	576.69	584.00	-30	405	-7.41%
2021/02/01	2	573.50	36	575.39	576.00	-34	399	-8.51%
2021/01/29	8	575.12	117	571.94	567.00	-109	396	-27.49%	大賣/鉅額交易
2021/01/28	7	596.57	42	590.40	590.00	-35	386	-9.05%
2021/01/27	6	608.67	11	603.27	599.00	-5	382	-1.31%
2021/01/26	4	604.00	6	600.00	598.00	-2	381	-0.52%
2021/01/25	0	0.00	7	607.29	607.00	-7	376	-1.86%
2021/01/22	4	613.00	29	610.59	610.00	-25	379	-6.60%
2021/01/21	0	0.00	2	616.00	614.00	-2	378	-0.53%
2021/01/20	16.4	628.71	2	632.00	609.00	14.4	377	3.81%
2021/01/18	1	635.00	5	636.60	638.00	-4	364	-1.10%
2021/01/15	18	656.17	3	644.00	644.00	15	362	4.13%
2021/01/14	6	645.67	11	658.73	660.00	-5	359	-1.39%
2021/01/13	14	647.07	10	647.50	649.00	4	352	1.13%
2021/01/12	90	638.59	5	638.20	637.00	85	346	24.50%
2021/01/11	6	636.00	0	0.00	639.00	6	344	1.74%
2021/01/08	3	636.33	5	642.00	645.00	-2	342	-0.58%
2021/01/07	3	629.04	32	636.78	634.00	-29	338	-8.57%
2021/01/06	0	0.00	1	632.00	629.00	-1	337	-0.30%
2021/01/05	1	644.00	2	643.00	642.00	-1	336	-0.30%
2021/01/04	1	637.00	3	641.33	646.00	-2	339	-0.59%
2020/12/31	5	643.00	6	642.83	643.00	-1	337	-0.30%
2020/12/30	0	0.00	12	643.17	647.00	-12	339	-3.54%
2020/12/29	2	630.50	1	629.00	634.00	1	336	0.30%
2020/12/28	6	629.67	1	626.00	630.00	5	340	1.47%
2020/12/25	5	622.00	2	628.50	622.00	3	349	0.86%
2020/12/24	4	624.75	1	627.00	627.00	3	354	0.85%
2020/12/23	0	0.00	18	621.33	622.00	-18	358	-5.03%
2020/12/22	2	634.00	18	629.00	625.00	-16	360	-4.43%
2020/12/21	1	626.00	26	631.27	636.00	-25	377	-6.62%
2020/12/18	1	638.00	4	639.75	626.00	-3	378	-0.79%
2020/12/17	9	632.22	15	634.27	633.00	-6	377	-1.59%
2020/12/16	14	635.50	67	639.75	648.00	-53	377	-14.04%
2020/12/15	9	623.89	34	624.15	623.00	-25	377	-6.63%
2020/12/14	0	0.00	10	634.50	629.00	-10	375	-2.66%
2020/12/11	2	643.00	1	645.00	641.00	1	378	0.26%
2020/12/10	7	637.14	7	638.29	639.00	0	382	0.00%
2020/12/09	25	644.36	0	0.00	644.00	25	385	6.48%
2020/12/08	0	0.00	3	644.00	644.00	-3	387	-0.77%
2020/12/07	6	647.67	2	656.50	644.00	4	390	1.02%
2020/12/04	3	654.00	14	660.50	658.00	-11	398	-2.76%
2020/12/03	0	0.00	2	649.00	650.00	-2	398	-0.50%
2020/12/02	11	646.82	4	646.50	650.00	7	397	1.76%
2020/12/01	1	651.00	6	650.00	650.00	-5	395	-1.26%
2020/11/30	34	645.41	4.5	658.61	641.00	29.5	394	7.49%
2020/11/27	3	678.67	3	681.33	680.00	0	374	0.00%
2020/11/26	3	680.67	4	680.25	688.00	-1	371	-0.27%
2020/11/25	6	689.67	0	0.00	681.00	6	381	1.57%
2020/11/24	0	0.00	2	689.00	682.00	-2	382	-0.52%
2020/11/23	7	701.86	7	699.43	695.00	0	383	0.00%
2020/11/20	4	693.00	4	695.75	697.00	0	381	0.00%
2020/11/19	32	697.66	9	693.33	700.00	23	384	5.99%
2020/11/18	4	695.25	8	695.13	695.00	-4	385	-1.04%
2020/11/17	5	693.20	4	692.00	696.00	1	385	0.26%
2020/11/16	14	679.07	11	682.82	688.00	3	388	0.77%
2020/11/13	14	664.36	14	665.64	665.00	0	385	0.00%
2020/11/12	3	666.00	5	663.60	657.00	-2	383	-0.52%
2020/11/11	2	668.00	4	665.00	673.00	-2	380	-0.53%
2020/11/10	17	654.06	33	653.15	656.00	-16	376	-4.25%
2020/11/09	16	651.13	13	650.77	649.00	3	382	0.78%
2020/11/06	0	0.00	13	641.23	642.00	-13	385	-3.37%
2020/11/05	2	635.00	6	636.50	639.00	-4	387	-1.03%
2020/11/04	1	631.00	5	629.00	629.00	-4	384	-1.04%
2020/11/03	6.9	633.82	13	631.38	636.00	-6.1	383	-1.58%
2020/10/30	18	607.78	3	609.00	602.00	15	382	3.92%
2020/10/29	9.3	614.22	8	612.38	612.00	1.3	382	0.33%
2020/10/28	9	627.56	6	630.33	630.00	3	385	0.78%
2020/10/27	3	636.00	1	636.00	636.00	2	385	0.52%
2020/10/26	0	0.00	3	637.33	639.00	-3	388	-0.77%
2020/10/23	8	635.25	1	636.00	632.00	7	392	1.79%
2020/10/22	3	633.00	2	634.00	637.00	1	396	0.25%
2020/10/21	3	635.33	2	640.00	633.00	1	400	0.25%
2020/10/20	1	637.00	2	636.00	639.00	-1	404	-0.25%
2020/10/19	4	634.00	1	632.00	643.00	3	407	0.74%
2020/10/16	37	632.22	5	632.00	629.00	32	407	7.86%
2020/10/15	1	644.00	1	645.00	632.00	0	412	0.00%
2020/10/14	6	647.67	6	648.67	649.00	0	410	0.00%
2020/10/13	7	646.43	8	651.25	641.00	-1	411	-0.24%
2020/10/12	5	656.80	10	656.10	658.00	-5	413	-1.21%
2020/10/08	4	652.25	6	658.33	655.00	-2	415	-0.48%
2020/10/07	7	652.57	10	657.80	659.00	-3	416	-0.72%
2020/10/06	6	649.67	7	652.57	655.00	-1	420	-0.24%
2020/10/05	2	643.00	8	643.63	641.00	-6	422	-1.42%
2020/09/30	27	640.85	23	641.00	643.00	4	421	0.95%
2020/09/29	30	626.73	59	627.68	625.00	-29	412	-7.03%
2020/09/28	15	618.47	10	616.20	619.00	5	414	1.21%
2020/09/25	6	605.00	21	604.10	603.00	-15	416	-3.60%
2020/09/24	62	602.11	56	602.43	595.00	6	420	1.43%
2020/09/23	17	631.47	15	631.93	629.00	2	417	0.48%
2020/09/22	7	641.86	27	640.30	637.00	-20	417	-4.79%
2020/09/21	30	659.70	6	662.83	656.00	24	421	5.69%
2020/09/18	13	647.62	19	658.42	667.00	-6	423	-1.42%
2020/09/17	4	640.00	12	638.50	641.00	-8	418	-1.91%
2020/09/16	19	645.68	48	640.38	636.00	-29	425	-6.82%
2020/09/15	10	636.40	13	639.54	650.00	-3	420	-0.71%
2020/09/14	11	627.18	12	632.92	637.00	-1	423	-0.24%
2020/09/11	6	626.67	6	621.00	625.00	0	425	0.00%
2020/09/10	13	610.15	1	615.00	617.00	12	429	2.80%
2020/09/09	20	598.50	23	598.30	603.00	-3	437	-0.69%
2020/09/08	28	611.39	8	610.13	615.00	20	432	4.62%
2020/09/07	6	603.50	1	603.00	602.00	5	438	1.14%
2020/09/04	3	606.67	11	606.55	605.00	-8	451	-1.77%
2020/09/03	5	619.00	13	616.38	617.00	-8	463	-1.73%
2020/09/02	14	606.57	9	611.89	607.00	5	475	1.05%
2020/09/01	7	606.86	6	611.00	609.00	1	486	0.21%
2020/08/31	19	612.47	26	617.77	597.00	-7	488	-1.43%
2020/08/28	9	616.67	9	614.56	616.00	0	486	0.00%
2020/08/27	6	620.67	8	620.38	613.00	-2	497	-0.40%
2020/08/26	5	615.60	3	620.00	614.00	2	498	0.40%
2020/08/25	13	628.77	6	627.00	620.00	7	502	1.39%
2020/08/24	11	626.91	4	629.50	635.00	7	514	1.36%
2020/08/21	1	613.00	8	623.63	630.00	-7	515	-1.36%
2020/08/20	13	616.85	8	601.50	598.00	5	516	0.97%
2020/08/19	2	627.00	4	627.25	625.00	-2	522	-0.38%
2020/08/18	1	635.00	0	0.00	640.00	1	521	0.19%
2020/08/14	2	642.00	2	644.50	645.00	0	538	0.00%
2020/08/13	9	651.78	12	654.17	646.00	-3	547	-0.55%
2020/08/12	0	0.00	4	639.50	630.00	-4	550	-0.73%
2020/08/11	0	0.00	32	656.41	652.00	-32	545	-5.87%
2020/08/10	10	663.30	8	665.00	668.00	2	549	0.36%
2020/08/07	5	656.20	8	659.75	652.00	-3	556	-0.54%
2020/08/06	0	0.00	4	664.00	666.00	-4	558	-0.72%
2020/08/05	0	0.00	8	663.88	663.00	-8	562	-1.42%
2020/08/04	5	663.40	13	667.31	674.00	-8	560	-1.43%
2020/08/03	24	653.04	8	652.50	645.00	16	557	2.87%
2020/07/31	0	0.00	1	675.00	670.00	-1	555	-0.18%
2020/07/30	4	678.75	5	682.40	684.00	-1	556	-0.18%
2020/07/29	4	687.00	11	693.82	676.00	-7	561	-1.25%
2020/07/28	10	681.80	9	678.56	681.00	1	574	0.17%
2020/07/27	2	692.00	0	0.00	690.00	2	583	0.34%
2020/07/24	23	719.35	1	712.00	710.00	22	592	3.71%
2020/07/23	10	728.70	0	0.00	732.00	10	590	1.69%
2020/07/22	3	740.00	1	734.00	739.00	2	597	0.33%
2020/07/21	8	736.88	42	742.74	731.00	-34	598	-5.69%
2020/07/20	0.1	739.00	9	740.89	739.00	-8.9	597	-1.49%
2020/07/17	4	737.00	1	743.00	737.00	3	599	0.50%
2020/07/16	4	743.00	29	738.93	734.00	-25	607	-4.11%
2020/07/15	4	735.75	10	746.30	741.00	-6	608	-0.99%
2020/07/14	0	0.00	3	726.67	722.00	-3	614	-0.49%
2020/07/13	5	730.60	4	748.75	748.00	1	618	0.16%
2020/07/10	16	723.38	12.1	735.65	719.00	3.9	615	0.64%
2020/07/09	0	0.00	1	751.00	748.00	-1	618	-0.16%
2020/07/08	3	746.67	2	747.50	747.00	1	620	0.16%
2020/07/07	6.4	759.49	3	749.33	744.00	3.4	624	0.55%
2020/07/06	5	744.60	2	744.00	749.00	3	627	0.48%
2020/07/03	17	729.00	15	750.60	722.00	2	630	0.32%
2020/07/02	10	706.10	13	737.54	737.00	-3	634	-0.47%
2020/07/01	4	702.50	1	701.00	695.00	3	630	0.48%
2020/06/30	0	0.00	6	694.83	703.00	-6	641	-0.94%
2020/06/29	2	696.00	10	690.50	690.00	-8	664	-1.20%
2020/06/24	17	691.35	3	696.00	689.00	14	674	2.07%
2020/06/23	34	697.65	26	698.15	697.00	8	691	1.16%
2020/06/22	9	692.33	11	689.18	684.00	-2	704	-0.28%
2020/06/19	1	690.00	1	686.00	693.00	0	704	0.00%
2020/06/18	4	695.00	12	694.00	694.00	-8	702	-1.14%
2020/06/17	0	0.00	13	698.23	699.00	-13	708	-1.83%
2020/06/16	0	0.00	28	694.64	690.00	-28	727	-3.85%
2020/06/15	24	687.75	15	692.67	679.00	9	740	1.22%
2020/06/12	5	676.60	7	676.14	678.00	-2	752	-0.27%
2020/06/11	10	684.80	24	685.67	687.00	-14	762	-1.84%
2020/06/10	19	658.26	24	679.17	684.00	-5	761	-0.66%
2020/06/09	27	627.74	19	643.89	648.00	8	762	1.05%
2020/06/08	13	585.08	13	606.46	624.00	0	759	0.00%
2020/06/05	4	573.25	7	582.00	582.00	-3	750	-0.40%
2020/06/04	18.9	585.79	50	570.98	570.00	-31.1	754	-4.13%
2020/06/03	14	559.00	19	561.58	571.00	-5	756	-0.66%
2020/06/02	2	551.00	1	546.00	541.00	1	750	0.13%
2020/06/01	0	0.00	10	549.40	544.00	-10	748	-1.34%
2020/05/29	4	526.00	2	544.00	536.00	2	746	0.27%
2020/05/27	5	554.20	0	0.00	533.00	5	739	0.68%
2020/05/26	14	536.07	0	0.00	549.00	14	743	1.88%
2020/05/22	9	512.89	0	0.00	512.00	9	734	1.22%
2020/05/21	3	537.00	6	535.00	534.00	-3	731	-0.41%
2020/05/20	2	550.50	6	547.67	551.00	-4	726	-0.55%
2020/05/19	3	533.00	2	536.00	538.00	1	717	0.14%
2020/05/18	3	516.67	0	0.00	515.00	3	708	0.42%
2020/05/15	14	509.00	11	512.64	509.00	3	709	0.42%
2020/05/14	1	527.00	9	521.00	515.00	-8	703	-1.14%
2020/05/13	7	517.29	11	518.00	517.00	-4	694	-0.58%
2020/05/12	7	516.43	15	517.60	519.00	-8	698	-1.15%
2020/05/11	6	524.83	3	527.33	524.00	3	696	0.43%
2020/05/08	14	518.36	3	522.67	518.00	11	696	1.58%
2020/05/07	4	514.50	150	515.21	512.00	-146	693	-21.05%	大賣/鉅額交易
2020/05/06	3	520.33	11	515.09	514.00	-8	693	-1.15%
2020/05/05	15	517.80	15	519.47	517.00	0	692	0.00%
2020/05/04	11	515.73	5	523.80	513.00	6	688	0.87%
2020/04/30	5	561.60	42	557.48	557.00	-37	675	-5.48%
2020/04/29	12	516.58	25	531.44	543.00	-13	666	-1.95%
2020/04/28	0.1	503.00	0	0.00	503.00	0.1	663	0.01%
2020/04/27	4	498.88	11	502.59	506.00	-7	670	-1.04%
2020/04/24	7	484.43	3	485.17	485.50	4	663	0.60%
2020/04/23	2	482.50	1	485.00	486.00	1	664	0.15%
2020/04/22	3	482.50	17	490.76	491.50	-14	658	-2.13%
2020/04/21	9	506.50	7	495.50	490.50	2	657	0.30%
2020/04/20	1	507.00	24	512.54	509.00	-23	648	-3.55%
2020/04/17	15	511.00	8	518.75	501.00	7	646	1.08%
2020/04/16	14	502.04	27	500.43	498.00	-13	635	-2.05%
2020/04/15	1	511.00	2	512.50	513.00	-1	628	-0.16%
2020/04/14	6	499.50	6.1	504.90	507.00	-0.1	626	-0.02%
2020/04/10	8	492.44	12	497.21	501.00	-4	617	-0.65%
2020/04/09	9	498.06	4	498.88	490.00	5	615	0.81%
2020/04/08	4	489.88	4	494.13	490.00	0	608	0.00%
2020/04/07	6	495.25	19	496.34	493.00	-13	603	-2.15%
2020/04/06	6	487.92	31	497.10	498.50	-25	597	-4.19%
2020/04/01	24	484.75	54	481.98	473.50	-30	590	-5.08%
2020/03/31	45	490.36	86.8	490.62	491.00	-41.8	575	-7.26%
2020/03/30	23.1	462.79	61	478.34	483.00	-37.9	544	-6.97%
2020/03/27	54	484.16	27	492.26	477.00	27	528	5.11%
2020/03/26	22.1	459.70	32	459.66	463.00	-9.9	510	-1.93%
2020/03/25	8	434.81	14	435.50	435.50	-6	500	-1.20%
2020/03/23	11	357.64	5	360.10	360.00	6	501	1.20%
2020/03/20	65	351.22	35	356.20	368.00	30	494	6.07%
2020/03/19	31.1	345.01	83.8	339.35	335.50	-52.7	474	-11.11%
2020/03/18	8	395.13	27	396.46	372.50	-19	454	-4.18%
2020/03/17	34	410.82	38	410.12	402.50	-4	442	-0.90%
2020/03/16	18	456.81	3	471.67	439.50	15	422	3.55%
2020/03/13	78	466.51	29	473.22	488.00	49	410	11.94%
2020/03/12	5	520.40	0	0.00	507.00	5	394	1.27%
2020/03/10	22	560.45	2	563.00	563.00	20	378	5.28%
2020/03/09	8	578.75	0	0.00	568.00	8	374	2.13%
2020/03/06	0	0.00	12	607.08	604.00	-12	366	-3.27%
2020/03/04	1	628.00	20	626.95	628.00	-19	363	-5.23%
2020/03/02	4	603.75	18	601.06	600.00	-14	358	-3.90%
2020/02/27	23	618.61	0	0.00	627.00	23	368	6.24%
2020/02/26	23	630.74	0	0.00	626.00	23	364	6.31%
2020/02/24	1	648.00	5	641.80	636.00	-4	360	-1.11%
2020/02/21	4	662.50	18	658.00	652.00	-14	355	-3.94%
2020/02/18	0	0.00	6	646.00	646.00	-6	349	-1.72%
2020/02/12	0	0.00	12	635.08	630.00	-12	348	-3.44%
2020/02/11	2	624.00	11	626.64	624.00	-9	347	-2.59%
2020/02/07	93	647.54	0	0.00	649.00	93	349	26.61%
2020/02/06	0	0.00	0.2	662.00	658.00	-0.2	353	-0.04%
2020/02/05	12	633.33	0	0.00	633.00	12	354	3.39%
2020/02/03	25	620.12	0	0.00	619.00	25	353	7.07%
2020/01/31	0	0.00	2	622.00	622.00	-2	356	-0.56%
2020/01/30	12	684.83	55.7	640.92	632.00	-43.7	350	-12.47%
2020/01/20	0	0.00	0.6	700.00	702.00	-0.6	343	-0.16%
2020/01/17	2	675.50	0	0.00	687.00	2	343	0.58%
2020/01/15	1	674.00	0	0.00	676.00	1	349	0.29%
2020/01/10	8	668.75	0	0.00	669.00	8	369	2.17%
2020/01/09	0	0.00	9	663.00	668.00	-9	370	-2.43%
2020/01/08	0	0.00	1	648.00	655.00	-1	373	-0.27%
2020/01/07	4	660.00	0	0.00	659.00	4	374	1.07%
2019/12/30	11	707.00	16	707.00	707.00	-5	379	-1.32%
2019/12/27	0	0.00	0.5	703.00	703.00	-0.5	379	-0.13%
2019/12/20	0	0.00	0.2	688.00	691.00	-0.2	385	-0.05%
2019/12/16	3	643.00	0	0.00	634.00	3	381	0.79%
2019/12/11	1	613.00	0	0.00	613.00	1	366	0.27%
2019/12/10	0	0.00	0.4	608.00	612.00	-0.4	372	-0.12%
2019/12/09	9	613.67	0	0.00	615.00	9	374	2.41%
2019/12/06	3	609.00	9	611.11	609.00	-6	375	-1.60%
2019/12/05	0	0.00	4	609.00	609.00	-4	375	-1.07%
2019/12/03	7	612.86	0	0.00	617.00	7	375	1.86%
2019/11/26	1	586.00	12	604.00	604.00	-11	380	-2.89%
2019/11/25	50	580.24	0	0.00	583.00	50	363	13.77%
2019/11/22	43	570.02	0	0.00	572.00	43	365	11.77%
2019/11/20	2	581.00	0	0.00	581.00	2	364	0.55%
2019/11/18	0	0.00	17	571.00	575.00	-17	366	-4.64%
2019/11/08	1	563.00	0	0.00	563.00	1	380	0.26%
2019/11/06	6	568.83	20	567.55	570.00	-14	381	-3.67%
2019/10/31	0	0.00	7	538.00	538.00	-7	392	-1.79%
2019/10/24	0	0.00	10	512.00	517.00	-10	396	-2.52%
2019/10/22	0	0.00	15	508.00	508.00	-15	402	-3.72%
2019/10/04	0	0.00	15	475.40	475.00	-15	369	-4.06%
2019/09/20	3	482.68	0.1	481.00	483.50	2.9	385	0.74%
2019/09/17	0	0.00	1	444.50	444.50	-1	377	-0.26%
2019/09/09	4	437.63	0	0.00	439.00	4	383	1.04%
2019/09/05	0	0.00	35	437.47	437.50	-35	386	-9.06%
2019/09/04	7	431.71	0	0.00	432.00	7	384	1.82%
2019/08/29	10	414.90	0	0.00	424.00	10	389	2.57%
2019/08/27	13	420.69	18	420.00	420.50	-5	387	-1.29%
2019/08/22	0	0.00	5	426.00	426.00	-5	397	-1.26%
2019/08/14	0	0.00	2	427.50	427.50	-2	462	-0.43%
2019/08/07	50	434.78	8	429.50	429.50	42	475	8.84%
2019/08/06	10	431.85	0	0.00	428.00	10	482	2.07%
2019/08/01	191	444.66	2	449.00	449.00	189	482	39.18%	大買/鉅額交易
2019/07/25	7	463.71	0	0.00	460.50	7	490	1.43%
2019/07/24	0	0.00	11	459.45	457.00	-11	508	-2.16%
2019/07/22	8	461.31	0	0.00	461.50	8	516	1.55%
2019/07/15	7	492.00	2	492.00	492.00	5	515	0.97%
2019/07/10	3	502.00	0	0.00	502.00	3	529	0.57%
2019/07/09	0	0.00	2	499.50	499.50	-2	535	-0.37%
2019/07/08	0	0.00	3	489.17	483.50	-3	533	-0.56%
2019/06/25	0	0.00	9	513.78	511.00	-9	568	-1.58%
2019/06/19	12	516.00	0	0.00	516.00	12	585	2.05%
2019/06/18	1	512.00	0	0.00	512.00	1	590	0.17%
2019/06/17	0	0.00	3	509.00	509.00	-3	604	-0.50%
2019/06/13	0	0.00	3	498.50	498.50	-3	613	-0.49%
2019/06/12	15	507.27	0	0.00	512.00	15	801	1.87%
2019/06/11	6	517.17	0	0.00	517.00	6	811	0.74%
2019/06/05	177	506.56	0	0.00	511.00	177	866	20.42%	大買/鉅額交易
2019/05/31	4	506.00	0	0.00	506.00	4	885	0.45%
2019/05/30	1	502.00	0	0.00	499.50	1	885	0.11%
2019/05/29	8	499.50	0	0.00	502.00	8	889	0.90%
2019/05/27	0	0.00	39	495.10	496.50	-39	868	-4.49%
2019/05/24	0	0.00	2	490.00	483.50	-2	889	-0.22%
2019/05/23	0	0.00	16	491.78	497.50	-16	905	-1.77%
2019/05/22	0	0.00	4	486.50	486.50	-4	911	-0.44%
2019/05/21	8	488.81	0	0.00	498.00	8	906	0.88%
2019/05/17	2	445.25	0	0.00	448.50	2	886	0.23%
2019/05/16	8	439.88	0	0.00	440.00	8	878	0.91%
2019/05/09	9	438.17	13	435.54	430.00	-4	868	-0.46%
2019/05/07	0	0.00	9	458.06	450.00	-9	855	-1.05%
2019/05/06	1	455.00	0	0.00	464.00	1	857	0.12%
2019/05/03	3	465.00	0	0.00	465.00	3	853	0.35%
2019/05/02	0	0.00	9	468.72	465.00	-9	849	-1.06%
2019/04/30	2	467.00	0	0.00	467.00	2	846	0.24%
2019/04/29	4	449.00	0	0.00	449.00	4	834	0.48%
2019/04/25	0	0.00	6	416.50	420.00	-6	817	-0.73%
2019/04/24	0	0.00	14	417.57	418.50	-14	817	-1.71%
2019/04/23	48	419.33	27	418.41	421.00	21	816	2.57%
2019/04/18	66	418.89	0	0.00	422.00	66	813	8.11%
2019/04/16	49	412.16	0	0.00	412.50	49	808	6.06%
2019/04/15	0	0.00	11	402.00	402.00	-11	805	-1.37%
2019/04/09	0	0.00	11	400.41	407.00	-11	779	-1.41%
2019/04/03	32	377.16	0	0.00	376.50	32	750	4.26%
2019/04/02	69	375.20	0	0.00	377.00	69	750	9.19%
2019/04/01	56	373.87	0	0.00	371.00	56	746	7.51%
2019/03/29	58	374.76	0	0.00	377.50	58	740	7.84%
2019/03/28	57	369.50	0	0.00	370.50	57	737	7.73%
2019/03/27	61	371.10	0	0.00	372.00	61	737	8.27%
2019/03/26	0	0.00	16	366.03	367.00	-16	737	-2.17%
2019/03/25	113	362.46	0	0.00	365.00	113	730	15.46%	大買/鉅額交易
2019/03/22	82	368.83	0	0.00	370.00	82	721	11.37%
2019/03/21	142	368.59	0	0.00	369.50	142	716	19.82%	大買/鉅額交易
2019/03/18	57	375.44	0	0.00	378.00	57	689	8.27%
2019/03/15	51	367.85	0	0.00	379.50	51	680	7.49%
2019/03/13	0	0.00	24	348.48	343.00	-24	481	-4.98%
2019/03/08	0	0.00	0.5	336.50	338.50	-0.5	424	-0.12%
2019/03/04	42	329.90	2	330.00	330.00	40	402	9.95%
2019/02/26	4	332.63	6	331.58	329.00	-2	383	-0.52%
2019/02/20	32	284.11	0	0.00	288.50	32	318	10.06%
2019/02/19	0	0.00	52	276.32	275.50	-52	310	-16.75%
2019/02/18	0	0.00	25	284.10	281.00	-25	304	-8.20%
2019/01/30	0	0.00	5	290.70	293.00	-5	290	-1.72%
2019/01/28	3	292.00	0	0.00	292.00	3	279	1.07%
2019/01/25	0	0.00	17.7	283.80	290.00	-17.7	275	-6.43%
2019/01/24	5	283.50	0	0.00	283.50	5	272	1.84%
2019/01/21	0	0.00	9	276.50	281.00	-9	270	-3.32%
2019/01/18	0	0.00	15	266.27	266.50	-15	265	-5.65%
2019/01/16	0	0.00	17.1	258.35	259.00	-17.1	264	-6.45%
2019/01/11	0	257.00	0	0.00	258.50	0	280	0.01%
2019/01/09	0	0.00	31	258.11	260.00	-31	291	-10.64%
2019/01/02	0	0.00	56.9	248.69	247.00	-56.9	319	-17.82%
2018/12/27	0	0.00	23.7	247.89	250.00	-23.7	316	-7.48%
2018/12/24	0	0.00	61	252.63	252.50	-61	321	-18.97%
2018/12/21	8	256.50	0	0.00	256.50	8	323	2.47%
2018/12/19	0	0.00	31	256.60	258.50	-31	323	-9.58%
2018/12/18	25	252.02	0	0.00	254.00	25	317	7.87%
2018/12/17	0	0.00	28	253.07	251.00	-28	323	-8.65%
2018/12/13	1.1	253.11	0	0.00	253.00	1.1	319	0.35%
2018/12/06	61	240.77	0	0.00	241.00	61	321	18.97%
2018/11/30	0.3	237.50	117	240.09	237.00	-116.7	312	-37.34%	大賣/鉅額交易
2018/11/28	62.4	232.18	0	0.00	234.00	62.4	300	20.77%
2018/11/26	0	0.00	6	230.25	227.00	-6	296	-2.03%
2018/11/19	6	223.83	0	0.00	231.00	6	291	2.06%
2018/11/08	0	0.00	29	218.38	219.00	-29	285	-10.15%
2018/11/06	1	212.50	0	0.00	212.50	1	284	0.35%
2018/10/25	0	0.00	35	203.50	205.00	-35	276	-12.66%
2018/10/19	18	209.50	39	210.05	206.50	-21	276	-7.60%
2018/10/12	27	234.46	0	0.00	235.00	27	242	11.15%
2018/10/11	3	233.50	0	0.00	228.50	3	237	1.26%
2018/10/08	10	251.55	0	0.00	252.00	10	232	4.30%
2018/10/02	0	0.00	36	257.36	258.00	-36	231	-15.56%
2018/10/01	0	0.00	11	262.00	262.50	-11	226	-4.85%
2018/09/27	0	0.00	32	261.50	262.00	-32	225	-14.16%
2018/09/21	17	261.26	60	260.12	260.50	-43	226	-19.01%
2018/09/14	82	261.54	0	0.00	262.50	82	225	36.35%
2018/09/06	8	256.75	0	0.00	256.00	8	245	3.26%
2018/09/05	8	264.63	0	0.00	258.00	8	245	3.26%
2018/08/22	0	0.00	27	258.61	258.00	-27	278	-9.70%
2018/08/21	8	258.56	0	0.00	260.50	8	278	2.87%
2018/08/17	0	0.00	14	254.29	252.50	-14	278	-5.02%
2018/08/15	6	255.67	0	0.00	256.00	6	280	2.14%
2018/08/13	0	0.00	11	261.68	260.00	-11	277	-3.96%
2018/08/09	0	0.00	2	265.50	265.50	-2	279	-0.71%
2018/08/08	0	0.00	76	266.35	267.00	-76	282	-26.87%
2018/08/07	0	0.00	14	266.79	263.00	-14	282	-4.95%
2018/08/06	0	0.00	16	267.00	267.50	-16	280	-5.70%
2018/08/02	0	0.00	29	268.16	268.00	-29	280	-10.35%
2018/07/31	12	267.63	64.2	266.78	266.00	-52.2	278	-18.71%
2018/07/27	0	0.00	37	265.01	266.00	-37	273	-13.51%
2018/07/25	0	0.00	34	264.03	263.50	-34	274	-12.41%
2018/07/20	8	265.25	0	0.00	266.00	8	277	2.88%
2018/07/16	0	0.00	96	273.18	273.00	-96	278	-34.48%
2018/07/11	5	263.00	0	0.00	263.00	5	270	1.85%
2018/07/04	0	0.00	31	260.87	262.00	-31	285	-10.88%
2018/06/29	11	266.59	18	267.44	268.50	-7	286	-2.44%
2018/06/19	11	277.59	0	0.00	278.00	11	294	3.74%
2018/06/15	42	286.96	0	0.00	287.50	42	292	14.35%
2018/06/12	7	288.00	0	0.00	288.00	7	536	1.31%
2018/06/11	0	0.00	18	283.03	285.50	-18	539	-3.34%
2018/06/06	1	280.00	0	0.00	282.50	1	550	0.18%
2018/06/04	6	272.42	0	0.00	274.00	6	555	1.08%
2018/05/31	38	272.97	1	273.50	273.50	37	558	6.63%
2018/05/25	7	277.36	0	0.00	277.50	7	553	1.27%
2018/05/24	0	0.00	4	278.38	278.00	-4	559	-0.72%
2018/05/18	12	281.42	0	0.00	281.00	12	578	2.07%
2018/05/16	7	287.86	0	0.00	286.50	7	583	1.20%
2018/05/15	32	286.75	0	0.00	287.00	32	587	5.45%
2018/05/10	5	290.40	0	0.00	287.50	5	605	0.83%
2018/05/09	10	287.55	0	0.00	290.50	10	605	1.65%
2018/05/04	7	287.29	0	0.00	285.00	7	607	1.15%
2018/04/27	13	290.77	0	0.00	290.50	13	609	2.13%
2018/04/26	70	291.64	0	0.00	291.00	70	607	11.52%
2018/04/17	24	295.38	0	0.00	295.50	24	591	4.06%
2018/03/26	1	294.50	1	294.50	294.50	0	546	0.00%
2018/03/22	0	0.00	14.2	299.77	295.50	-14.2	533	-2.67%
2018/03/21	10	300.60	35	300.87	301.50	-25	524	-4.76%
2018/03/19	0	0.00	13	296.35	297.00	-13	520	-2.50%
2018/03/16	0	0.00	268.1	303.75	302.50	-268.1	498	-53.75%	大賣/鉅額交易
2018/03/15	0	0.00	1	311.00	311.00	-1	271	-0.37%
2018/03/13	55	316.70	0	0.00	318.00	55	262	20.92%
2018/03/12	35	316.24	0	0.00	316.00	35	254	13.74%
2018/03/08	3	313.83	0	0.00	313.50	3	244	1.23%
2018/03/05	1	323.50	0	0.00	323.50	1	233	0.43%
2018/03/01	1	320.00	0	0.00	328.00	1	225	0.44%
2018/02/26	14	331.11	0	0.00	329.00	14	213	6.56%
2018/02/23	18	331.81	0	0.00	336.00	18	205	8.76%
2018/02/21	50	333.06	0	0.00	337.00	50	194	25.69%
2018/02/09	3	327.50	0	0.00	332.00	3	184	1.62%
2018/01/26	2	378.00	0	0.00	385.00	2	138	1.45%
2018/01/19	2	367.01	0	0.00	369.50	2	123	1.65%
2018/01/17	2	366.00	0	0.00	366.00	2	120	1.67%
2018/01/05	4	352.50	0	0.00	352.50	4	113	3.54%