嘉澤 (3533)-港商野村券商分點個股進出

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

嘉澤

(3533)

可現股當沖

股價
1480
漲跌
▲95
漲幅
+6.86%
成交量
1,544張
產業
上市電子零組件類股
472人加入追蹤

立即追蹤
本地時間:14:30

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

嘉澤 (3533)籌碼相關－港商野村券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

港商野村券商分點個股進出
港商野村券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3	1403.33	40	1436.88	1480.00	-37	1,627	-2.27%
2024/04/17	44	1371.82	67	1387.24	1385.00	-23	1,612	-1.43%
2024/04/16	82	1394.27	148	1371.79	1400.00	-66	1,583	-4.17%	大賣/
2024/04/15	40	1474.75	21	1467.14	1475.00	19	1,557	1.22%
2024/04/12	27	1497.22	4	1488.75	1500.00	23	1,549	1.48%
2024/04/11	28	1494.64	31.9	1503.12	1500.00	-3.9	1,543	-0.25%
2024/04/10	16	1522.28	36	1551.67	1550.00	-20	1,526	-1.31%
2024/04/09	59	1608.90	20	1574.25	1630.00	39	1,517	2.57%
2024/04/08	51	1545.88	23	1548.26	1550.00	28	1,517	1.85%
2024/04/03	25	1477.80	140	1495.89	1520.00	-115	1,510	-7.61%	大賣/鉅額交易
2024/04/02	9	1428.89	2	1450.00	1465.00	7	1,508	0.46%
2024/04/01	0	0.00	8	1403.13	1415.00	-8	1,511	-0.53%
2024/03/29	66	1398.71	7	1395.71	1400.00	59	1,515	3.89%
2024/03/28	1	1400.00	43	1405.58	1385.00	-42	1,515	-2.77%
2024/03/27	22	1411.82	42	1394.64	1400.00	-20	1,514	-1.32%
2024/03/26	37	1377.97	6	1370.00	1370.00	31	1,516	2.04%
2024/03/25	58	1381.90	4	1401.25	1390.00	54	1,516	3.56%
2024/03/22	58	1363.10	45	1392.56	1405.00	13	1,522	0.85%
2024/03/21	37	1318.78	43	1352.67	1360.00	-6	1,550	-0.39%
2024/03/20	0	0.00	58	1300.60	1280.00	-58	1,554	-3.73%
2024/03/19	137	1351.61	62	1335.73	1310.00	75	1,558	4.81%	大買/
2024/03/18	42	1297.26	62	1315.00	1315.00	-20	1,507	-1.33%
2024/03/15	32	1247.81	156	1239.55	1245.00	-124	1,477	-8.39%	大賣/鉅額交易
2024/03/14	11	1225.46	33	1246.21	1235.00	-22	1,483	-1.48%
2024/03/13	57	1275.35	66	1266.59	1250.00	-9	1,482	-0.61%
2024/03/12	11	1194.55	34	1205.15	1225.00	-23	1,454	-1.58%
2024/03/11	0	0.00	32	1172.66	1190.00	-32	1,427	-2.24%
2024/03/08	15	1201.33	40	1197.00	1185.00	-25	1,406	-1.78%
2024/03/07	30	1201.00	68	1212.94	1220.00	-38	1,372	-2.77%
2024/03/06	185	1221.54	65	1215.85	1210.00	120	1,332	9.00%	大買/鉅額交易
2024/03/05	10	1105.00	57	1106.14	1115.00	-47	1,281	-3.67%
2024/03/04	1	1145.00	40	1137.63	1115.00	-39	1,266	-3.08%
2024/03/01	37	1105.54	4	1110.00	1125.00	33	1,224	2.70%
2024/02/29	22	1004.14	1	1025.00	1025.00	21	1,189	1.77%
2024/02/27	3	1008.33	2	1003.50	1005.00	1	1,166	0.09%
2024/02/26	12	1015.00	2	1037.50	1010.00	10	1,158	0.86%
2024/02/23	27	1054.63	21	1046.43	1050.00	6	1,149	0.52%
2024/02/22	51	1056.37	34	1044.85	1045.00	17	1,143	1.49%
2024/02/21	0	0.00	12	1017.50	1025.00	-12	1,124	-1.07%
2024/02/20	21	996.62	0	0.00	1025.00	21	1,122	1.87%
2024/02/19	15	989.87	14	979.00	980.00	1	1,109	0.09%
2024/02/16	9	1032.78	40	1015.75	1010.00	-31	1,106	-2.80%
2024/02/15	24	1011.33	102	1004.57	1005.00	-78	1,098	-7.10%	大賣/
2024/02/05	7	990.57	196	990.82	989.00	-189	1,136	-16.62%	大賣/鉅額交易
2024/02/02	24	1003.75	27	1015.00	1010.00	-3	1,134	-0.26%
2024/02/01	7	987.29	35	985.63	986.00	-28	1,120	-2.50%
2024/01/31	27	990.33	126	994.95	988.00	-99	1,117	-8.86%	大賣/
2024/01/30	14	974.21	335	973.22	974.00	-321	1,110	-28.92%	大賣/鉅額交易
2024/01/26	71	961.07	7	978.86	976.00	64	1,118	5.72%
2024/01/24	0	0.00	4	988.00	978.00	-4	1,106	-0.36%
2024/01/23	9	998.00	101.2	1002.55	1005.00	-92.2	1,090	-8.45%	大賣/
2024/01/22	24	987.08	170	984.11	976.00	-146	1,080	-13.51%	大賣/鉅額交易
2024/01/19	27	976.59	35	973.69	976.00	-8	1,074	-0.74%
2024/01/18	0	0.00	48	956.65	958.00	-48	1,069	-4.49%
2024/01/17	42	965.88	1	965.00	967.00	41	1,063	3.86%
2024/01/16	14	988.50	11	994.18	990.00	3	1,042	0.29%
2024/01/15	28	966.18	5	969.00	965.00	23	1,039	2.21%
2024/01/12	40	988.73	18	984.50	970.00	22	1,049	2.10%
2024/01/11	1	971.00	9	968.67	973.00	-8	1,028	-0.78%
2024/01/10	1	969.00	12	974.75	973.00	-11	1,028	-1.07%
2024/01/09	49	987.47	24	992.46	974.00	25	1,035	2.41%
2024/01/08	18	967.11	21	967.00	965.00	-3	1,017	-0.29%
2024/01/05	10	978.70	21	979.76	978.00	-11	1,020	-1.08%
2024/01/04	8	993.00	25	997.60	988.00	-17	1,023	-1.66%
2024/01/03	23	1004.39	116	999.83	1000.00	-93	1,023	-9.08%	大賣/
2024/01/02	53	1019.43	1	1030.00	1030.00	52	1,009	5.15%
2023/12/29	18	1066.94	2	1070.00	1070.00	16	995	1.61%
2023/12/28	0	0.00	4	1050.00	1050.00	-4	982	-0.41%
2023/12/27	15	1062.00	25	1063.20	1060.00	-10	974	-1.03%
2023/12/26	13	1027.69	5	1035.00	1030.00	8	969	0.83%
2023/12/25	15	1024.67	0	0.00	1025.00	15	970	1.55%
2023/12/22	0	0.00	24	1053.13	1050.00	-24	967	-2.48%
2023/12/21	23	1026.96	18	1023.61	1035.00	5	959	0.52%
2023/12/20	23	1026.52	30	1025.17	1010.00	-7	943	-0.74%
2023/12/19	31	1020.03	6	1005.00	1010.00	25	935	2.67%
2023/12/18	38	1053.42	6	1100.00	1070.00	32	939	3.40%
2023/12/15	14	1085.00	0	0.00	1110.00	14	896	1.56%
2023/12/14	11	1004.09	9	1003.11	1010.00	2	873	0.23%
2023/12/13	9	982.67	4	982.50	984.00	5	852	0.59%
2023/12/12	5	984.00	25	985.64	980.00	-20	870	-2.30%
2023/12/11	0	0.00	25	983.92	990.00	-25	890	-2.81%
2023/12/08	18	971.17	33	974.15	963.00	-15	879	-1.71%
2023/12/07	35	923.37	4	941.25	940.00	31	862	3.59%
2023/12/06	7	907.43	1	898.00	899.00	6	851	0.70%
2023/12/05	15	899.13	12	895.67	890.00	3	855	0.35%
2023/12/04	2	915.50	0	0.00	910.00	2	849	0.24%
2023/12/01	15	927.87	1	927.00	927.00	14	849	1.65%
2023/11/30	22	926.18	7	929.00	926.00	15	855	1.75%
2023/11/29	2	922.00	26	918.15	918.00	-24	860	-2.79%
2023/11/28	13	906.31	15	915.53	922.00	-2	870	-0.23%
2023/11/27	10	904.90	3	897.00	904.00	7	875	0.80%
2023/11/24	9	899.44	35	897.51	893.00	-26	904	-2.87%
2023/11/22	15	910.87	3	906.00	904.00	12	967	1.24%
2023/11/21	21	908.86	11	910.64	912.00	10	973	1.03%
2023/11/20	4	905.75	4	903.25	908.00	0	981	0.00%
2023/11/17	0	0.00	14	919.43	924.00	-14	991	-1.41%
2023/11/16	0	0.00	9	907.67	914.00	-9	1,000	-0.90%
2023/11/15	0	0.00	30	918.30	916.00	-30	1,018	-2.95%
2023/11/14	7	928.71	26	925.27	919.00	-19	1,040	-1.83%
2023/11/13	6	900.67	54	918.59	924.00	-48	1,073	-4.47%
2023/11/10	12	864.92	27	856.04	871.00	-15	1,032	-1.45%
2023/11/09	21	862.95	5	862.80	865.00	16	1,055	1.52%
2023/11/08	0	0.00	33	880.97	871.00	-33	1,052	-3.14%
2023/11/07	6	878.83	14	876.79	877.00	-8	1,051	-0.76%
2023/11/06	38	863.13	15	865.53	860.00	23	1,053	2.18%
2023/11/03	39	854.54	30	864.03	854.00	9	1,071	0.84%
2023/11/02	30	874.77	65	872.49	868.00	-35	1,072	-3.26%
2023/11/01	42	841.62	6	830.33	861.00	36	1,083	3.32%
2023/10/31	0	0.00	27	827.19	823.00	-27	1,083	-2.49%
2023/10/30	19	834.95	6	834.50	831.00	13	1,106	1.18%
2023/10/27	55	820.85	0	0.00	819.00	55	1,113	4.94%
2023/10/26	5	801.00	25	815.00	801.00	-20	1,118	-1.79%
2023/10/25	2	848.00	4	842.00	842.00	-2	1,125	-0.18%
2023/10/24	4	829.00	0	0.00	835.00	4	1,133	0.35%
2023/10/23	11	814.00	5	821.00	813.00	6	1,151	0.52%
2023/10/20	32	806.66	12	818.50	832.00	20	1,153	1.73%
2023/10/19	1	826.00	0	0.00	829.00	1	1,153	0.09%
2023/10/18	2	829.00	9	835.89	824.00	-7	1,176	-0.59%
2023/10/17	20	851.55	17	852.94	848.00	3	1,205	0.25%
2023/10/16	9	843.22	4	845.50	837.00	5	1,205	0.41%
2023/10/13	15	853.87	29	858.66	855.00	-14	1,221	-1.15%
2023/10/12	8	843.88	37	845.16	848.00	-29	1,235	-2.35%
2023/10/11	12	830.33	0	0.00	826.00	12	1,251	0.96%
2023/10/05	2	833.00	18.3	832.97	838.00	-16.3	1,283	-1.27%
2023/10/04	0	0.00	3	817.00	826.00	-3	1,289	-0.23%
2023/10/03	0	0.00	20	828.90	825.00	-20	1,294	-1.55%
2023/10/02	171	848.54	49	848.51	840.00	122	1,297	9.41%	大買/鉅額交易
2023/09/28	11	833.82	1	833.00	823.00	10	1,291	0.77%
2023/09/27	2	829.00	2	823.00	823.00	0	1,291	0.00%
2023/09/26	4	826.50	0	0.00	827.00	4	1,299	0.31%
2023/09/22	3	810.33	28	802.39	825.00	-25	1,306	-1.91%
2023/09/21	20	824.50	129	811.43	812.00	-109	1,314	-8.29%	大賣/鉅額交易
2023/09/20	14	869.21	82	857.88	853.00	-68	1,307	-5.20%
2023/09/19	18	885.94	11	875.00	874.00	7	1,305	0.54%
2023/09/18	19	896.05	104	894.07	891.00	-85	1,305	-6.51%	大賣/
2023/09/15	48	897.94	10	892.90	901.00	38	1,312	2.90%
2023/09/14	13	910.00	24	904.17	909.00	-11	1,297	-0.85%
2023/09/12	9	880.78	6	868.67	878.00	3	1,313	0.23%
2023/09/11	10	856.90	10	858.90	857.00	0	1,321	0.00%
2023/09/08	12	860.58	0	0.00	867.00	12	1,327	0.90%
2023/09/07	11	876.45	3	876.00	877.00	8	1,333	0.60%
2023/09/06	0	0.00	3	877.00	875.00	-3	1,352	-0.22%
2023/09/05	4	877.50	12	879.83	877.00	-8	1,362	-0.59%
2023/09/04	22	878.64	12	876.42	879.00	10	1,392	0.72%
2023/09/01	15	866.60	11	866.09	867.00	4	1,416	0.28%
2023/08/31	0	0.00	9	863.44	865.00	-9	1,415	-0.64%
2023/08/30	89	885.26	33	883.30	881.00	56	1,410	3.97%
2023/08/29	35	855.20	39	875.72	871.00	-4	1,397	-0.29%
2023/08/28	19	831.58	1	833.00	834.00	18	1,377	1.31%
2023/08/25	0	0.00	10	811.20	808.00	-10	1,409	-0.71%
2023/08/24	0	0.00	10	828.90	825.00	-10	1,434	-0.70%
2023/08/23	28	823.75	0	0.00	829.00	28	1,430	1.96%
2023/08/22	1	804.00	13	809.15	817.00	-12	1,439	-0.83%
2023/08/21	22	797.59	26	800.50	802.00	-4	1,445	-0.28%
2023/08/18	9	790.22	31	785.48	783.00	-22	1,425	-1.54%
2023/08/17	27	781.00	16	788.38	778.00	11	1,396	0.79%
2023/08/16	3	734.00	7	737.43	733.00	-4	1,351	-0.30%
2023/08/15	53	756.47	155	752.88	752.00	-102	1,343	-7.59%	大賣/鉅額交易
2023/08/14	0	0.00	1	722.00	727.00	-1	1,322	-0.08%
2023/08/11	8	724.00	14	726.64	723.00	-6	1,319	-0.45%
2023/08/10	21	734.71	27	725.11	727.00	-6	1,315	-0.46%
2023/08/09	5	764.00	15	737.40	759.00	-10	1,302	-0.77%
2023/08/08	23	701.52	12	716.75	719.00	11	1,283	0.86%
2023/08/07	0	0.00	194	702.88	704.00	-194	1,274	-15.22%	大賣/鉅額交易
2023/08/04	24	729.71	4	727.75	723.00	20	1,245	1.61%
2023/08/02	54	747.44	24	743.54	736.00	30	1,230	2.44%
2023/08/01	16	731.31	15	735.53	730.00	1	1,212	0.08%
2023/07/31	3	758.00	28	751.71	746.00	-25	1,213	-2.06%
2023/07/28	33	754.61	15	756.53	751.00	18	1,204	1.49%
2023/07/27	15	759.60	9	759.33	760.00	6	1,191	0.50%
2023/07/26	43	762.65	17	766.76	753.00	26	1,188	2.19%
2023/07/25	1	773.00	0	0.00	771.00	1	1,177	0.08%
2023/07/24	11	775.09	20	771.55	769.00	-9	1,173	-0.77%
2023/07/21	26	777.46	7	782.14	771.00	19	1,158	1.64%
2023/07/20	72	811.14	318	791.49	785.00	-246	1,141	-21.56%	大賣/鉅額交易
2023/07/19	12	789.25	0	0.00	786.00	12	1,107	1.08%
2023/07/18	15	777.07	11	770.73	782.00	4	1,100	0.36%
2023/07/17	0	0.00	7	766.57	767.00	-7	1,085	-0.65%
2023/07/14	22	800.82	30	808.50	794.00	-8	1,060	-0.75%
2023/07/13	10	828.50	12	831.92	829.00	-2	1,032	-0.19%
2023/07/12	69	812.25	4	810.75	810.00	65	1,010	6.43%
2023/07/11	15	817.73	8	812.13	824.00	7	992	0.71%
2023/07/10	8	819.00	5	829.80	819.00	3	986	0.30%
2023/07/07	0	0.00	6	830.50	829.00	-6	990	-0.61%
2023/07/05	0	0.00	1	857.00	849.00	-1	983	-0.10%
2023/06/29	35	848.51	62	852.18	852.00	-27	980	-2.75%
2023/06/28	27	859.89	84	865.13	849.00	-57	974	-5.85%
2023/06/27	55	882.05	26	883.08	877.00	29	975	2.97%
2023/06/26	11	885.73	10	881.10	891.00	1	978	0.10%
2023/06/21	6	891.33	8	900.00	890.00	-2	986	-0.20%
2023/06/20	2	893.50	21	890.29	890.00	-19	1,003	-1.89%
2023/06/19	6	883.00	12	872.00	885.00	-6	1,039	-0.58%
2023/06/16	52	886.75	29	894.03	887.00	23	1,070	2.15%
2023/06/15	2	880.00	278	855.51	855.00	-276	1,063	-25.95%	大賣/鉅額交易
2023/06/14	0	0.00	2	870.00	872.00	-2	1,050	-0.19%
2023/06/13	19	873.47	4	872.50	873.00	15	1,042	1.44%
2023/06/12	7	858.57	31	869.23	864.00	-24	1,036	-2.32%
2023/06/09	35	840.00	28.2	836.23	840.00	6.9	1,014	0.68%
2023/06/08	1	825.00	27	857.52	831.00	-26	1,008	-2.58%
2023/06/07	59	885.58	26	895.15	884.00	33	973	3.39%
2023/06/06	7	872.86	20	867.80	862.00	-13	942	-1.38%
2023/06/05	1	894.00	26	884.04	878.00	-25	931	-2.68%
2023/06/02	71	894.31	13	891.69	883.00	58	921	6.29%
2023/06/01	0	0.00	53	877.30	875.00	-53	911	-5.82%
2023/05/31	9	887.00	90	929.41	871.00	-81	895	-9.04%
2023/05/30	45	946.11	5	969.60	967.00	40	851	4.70%
2023/05/29	4	943.50	26	914.38	909.00	-22	823	-2.67%
2023/05/26	25.5	960.81	3	926.00	916.00	22.5	830	2.71%
2023/05/25	56	928.59	31.1	926.37	930.00	24.9	821	3.03%
2023/05/24	0	0.00	23	891.13	893.00	-23	804	-2.86%
2023/05/23	4	925.75	1	917.00	906.00	3	797	0.38%
2023/05/22	3	934.33	9	923.44	921.00	-6	796	-0.76%
2023/05/19	8	924.50	2	921.00	929.00	6	803	0.75%
2023/05/18	4	928.00	0	0.00	923.00	4	809	0.49%
2023/05/17	2	900.50	0	0.00	903.00	2	802	0.25%
2023/05/16	0	0.00	4	893.00	892.00	-4	803	-0.50%
2023/05/15	0	0.00	1	896.00	894.00	-1	804	-0.12%
2023/05/12	8	895.00	5	891.00	898.00	3	807	0.37%
2023/05/11	13	915.54	0	0.00	910.00	13	814	1.60%
2023/05/10	0	0.00	9	918.56	920.00	-9	812	-1.11%
2023/05/09	14.3	920.19	50	921.74	925.00	-35.7	815	-4.37%
2023/05/08	70	931.64	2	934.50	927.00	68	817	8.32%
2023/05/05	22	939.68	16.1	943.21	935.00	5.9	816	0.73%
2023/05/04	1	932.00	4	921.00	916.00	-3	827	-0.36%
2023/05/03	2	924.00	0	0.00	925.00	2	842	0.24%
2023/05/02	33	913.79	0	0.00	925.00	33	858	3.84%
2023/04/28	8	902.13	0	0.00	878.00	8	870	0.92%
2023/04/27	9	887.11	13	891.00	888.00	-4	870	-0.46%
2023/04/26	0	0.00	9.1	859.59	865.00	-9.1	870	-1.05%
2023/04/25	1	862.00	19	874.37	865.00	-18	872	-2.06%
2023/04/24	4	901.00	1	898.00	902.00	3	897	0.33%
2023/04/21	6	894.17	3	898.33	896.00	3	902	0.33%
2023/04/19	0	0.00	8	929.88	929.00	-8	920	-0.87%
2023/04/18	17.8	929.06	0	0.00	928.00	17.8	923	1.93%
2023/04/17	3	940.33	1	934.00	937.00	2	940	0.21%
2023/04/14	10	932.00	9	934.00	932.00	1	944	0.11%
2023/04/13	2	944.00	14	949.50	925.00	-12	949	-1.26%
2023/04/12	17.9	929.91	36	928.33	948.00	-18.1	946	-1.91%
2023/04/10	9	925.33	5	934.20	930.00	4	937	0.43%
2023/04/07	1	916.00	1	925.00	913.00	0	934	0.00%
2023/04/06	16	905.38	8	914.38	915.00	8	934	0.86%
2023/03/30	12	930.08	13	946.38	927.00	-1	931	-0.11%
2023/03/29	0	0.00	9	919.11	921.00	-9	920	-0.98%
2023/03/28	8	933.00	13	925.69	918.00	-5	918	-0.54%
2023/03/27	5	900.00	6.6	904.74	916.00	-1.6	896	-0.18%
2023/03/24	27	899.48	22	899.59	896.00	5	886	0.56%
2023/03/23	10	887.00	13	882.69	887.00	-3	871	-0.34%
2023/03/22	3	878.00	11	901.91	887.00	-8	849	-0.94%
2023/03/21	67	926.37	52	924.73	918.00	15	804	1.86%
2023/03/20	39	875.51	7	884.57	888.00	32	756	4.23%
2023/03/17	9	806.33	13	811.92	808.00	-4	720	-0.56%
2023/03/16	16	792.63	3	794.67	782.00	13	717	1.81%
2023/03/15	12	800.50	3	800.33	791.00	9	715	1.26%
2023/03/14	0	0.00	2	790.00	780.00	-2	708	-0.28%
2023/03/13	8	787.63	7	785.14	787.00	1	708	0.14%
2023/03/10	1	802.00	9	808.44	803.00	-8	699	-1.14%
2023/03/09	12	821.08	7	824.57	817.00	5	703	0.71%
2023/03/08	18	821.78	4	821.25	821.00	14	702	1.99%
2023/03/07	5	830.20	4	824.50	825.00	1	703	0.14%
2023/03/06	17	828.18	39	819.79	833.00	-22	704	-3.12%
2023/03/03	9	848.44	16	836.63	817.00	-7	702	-1.00%
2023/03/02	6	837.83	7	842.00	836.00	-1	695	-0.14%
2023/03/01	0	0.00	3	870.67	857.00	-3	691	-0.43%
2023/02/24	11.6	857.81	33	865.97	861.00	-21.4	696	-3.08%
2023/02/23	5	824.00	4	829.00	839.00	1	687	0.15%
2023/02/22	12	819.58	7	816.86	818.00	5	687	0.73%
2023/02/21	2	831.00	0	0.00	828.00	2	695	0.29%
2023/02/20	6	821.50	8	835.25	831.00	-2	704	-0.28%
2023/02/17	73	821.34	7	823.14	824.00	66	710	9.28%
2023/02/16	11	840.73	17	829.12	830.00	-6	715	-0.84%
2023/02/15	0	0.00	8	834.00	834.00	-8	718	-1.11%
2023/02/14	0	0.00	20	838.15	832.00	-20	719	-2.78%
2023/02/13	23	844.65	11	852.45	844.00	12	720	1.67%
2023/02/10	8	855.13	2	862.50	858.00	6	726	0.83%
2023/02/09	17	845.12	7	858.00	859.00	10	725	1.38%
2023/02/08	0	0.00	11	837.82	833.00	-11	714	-1.54%
2023/02/07	1	834.00	23	837.96	838.00	-22	715	-3.07%
2023/02/06	1	828.00	18	832.00	837.00	-17	720	-2.36%
2023/02/03	1	825.00	13	821.92	822.00	-12	719	-1.67%
2023/02/02	83	814.95	15	827.93	829.00	68	718	9.46%
2023/02/01	29	780.66	10	788.40	789.00	19	712	2.67%
2023/01/31	0	0.00	10	752.00	758.00	-10	723	-1.38%
2023/01/30	16	789.19	0	0.00	770.00	16	725	2.20%
2023/01/17	0	0.00	8.6	768.74	774.00	-8.6	717	-1.21%
2023/01/13	4	794.75	4	790.50	783.00	0	719	0.00%
2023/01/12	28	781.64	31	798.13	788.00	-3	729	-0.41%
2023/01/11	3	823.67	15	824.00	821.00	-12	709	-1.69%
2023/01/10	14	830.93	17	830.71	832.00	-3	719	-0.42%
2023/01/09	31	815.48	10	825.60	833.00	21	731	2.87%
2023/01/06	0	0.00	32	781.66	785.00	-32	726	-4.41%
2023/01/05	190	787.00	12	795.17	789.00	178	738	24.10%	大買/鉅額交易
2023/01/04	7	807.14	8	814.38	803.00	-1	739	-0.14%
2023/01/03	51	827.90	5	823.60	824.00	46	756	6.08%
2022/12/29	9	802.78	5	808.20	810.00	4	770	0.52%
2022/12/28	1	799.00	24	801.67	802.00	-23	771	-2.98%
2022/12/27	1	822.00	18	824.83	823.00	-17	787	-2.16%
2022/12/26	31	835.29	0	0.00	831.00	31	792	3.91%
2022/12/23	10	811.60	5	820.80	829.00	5	801	0.62%
2022/12/22	3	821.00	14	817.36	826.00	-11	810	-1.36%
2022/12/21	7	815.29	4	822.00	807.00	3	815	0.37%
2022/12/20	2	839.00	11	846.73	823.00	-9	818	-1.10%
2022/12/19	4	857.50	7	877.71	855.00	-3	821	-0.37%
2022/12/16	0	0.00	6	885.17	889.00	-6	823	-0.73%
2022/12/15	0	0.00	8	912.13	913.00	-8	826	-0.97%
2022/12/14	16	901.94	8	907.13	913.00	8	829	0.96%
2022/12/13	0	0.00	2	892.00	883.00	-2	836	-0.24%
2022/12/12	3	887.33	0	0.00	886.00	3	842	0.36%
2022/12/08	6	873.00	0	0.00	873.00	6	874	0.69%
2022/12/07	11	856.91	7	861.57	857.00	4	885	0.45%
2022/12/06	32	873.56	8	877.13	870.00	24	888	2.70%
2022/12/05	4	887.25	18.7	889.77	883.00	-14.7	908	-1.62%
2022/12/02	1	881.00	5	883.40	886.00	-4	916	-0.44%
2022/12/01	20	880.90	6	874.33	887.00	14	918	1.52%
2022/11/30	0	0.00	11	865.64	864.00	-11	913	-1.20%
2022/11/29	0	0.00	19	871.47	873.00	-19	915	-2.08%
2022/11/28	27	877.81	4	874.50	879.00	23	928	2.48%
2022/11/25	32.1	884.29	7	877.14	886.00	25.1	934	2.69%
2022/11/24	19	886.53	3	890.00	895.00	16	929	1.72%
2022/11/23	6	878.17	11	875.18	873.00	-5	928	-0.54%
2022/11/22	101.9	868.45	12	866.33	866.00	89.9	931	9.65%	大買/
2022/11/21	10	865.50	9	867.44	870.00	1	931	0.11%
2022/11/18	0	0.00	89	849.31	848.00	-89	936	-9.51%
2022/11/17	20	814.65	41	827.71	829.00	-21	936	-2.24%
2022/11/16	35	799.77	42	802.98	805.00	-7	925	-0.76%
2022/11/15	2	782.00	41	783.12	780.00	-39	921	-4.23%
2022/11/14	20	807.70	19	800.79	787.00	1	931	0.11%
2022/11/11	67	814.09	0	0.00	798.00	67	922	7.26%
2022/11/09	10	811.60	25	811.08	811.00	-15	930	-1.61%
2022/11/08	6	817.83	52	814.94	796.00	-46	952	-4.83%
2022/11/07	9	797.44	9	788.11	796.00	0	954	0.00%
2022/11/04	6	796.00	17.4	795.18	796.00	-11.4	950	-1.20%
2022/11/03	16	794.13	8	798.75	796.00	8	948	0.84%
2022/11/02	22	793.14	23	798.30	798.00	-1	948	-0.11%
2022/11/01	4	778.50	20	777.60	782.00	-16	941	-1.70%
2022/10/31	20	775.50	10	771.90	776.00	10	941	1.06%
2022/10/28	55	762.45	49	765.06	769.00	6	942	0.64%
2022/10/27	45	739.04	37	742.73	752.00	8	926	0.86%
2022/10/26	19	690.00	14	700.00	694.00	5	915	0.55%
2022/10/25	44	719.89	19	728.47	719.00	25	899	2.78%
2022/10/24	23	724.04	8	732.00	725.00	15	887	1.69%
2022/10/21	9	712.67	22	712.59	700.00	-13	892	-1.46%
2022/10/20	0	0.00	3	707.33	722.00	-3	889	-0.34%
2022/10/19	15	729.73	0	0.00	732.00	15	880	1.70%
2022/10/18	43	713.65	44	715.77	706.00	-1	870	-0.11%
2022/10/17	16	705.50	51	697.65	716.00	-35	861	-4.06%
2022/10/14	31	741.13	29	743.41	725.00	2	848	0.24%
2022/10/13	5	740.80	17	737.88	721.00	-12	847	-1.42%
2022/10/12	4	721.00	18.5	742.01	736.00	-14.5	839	-1.72%
2022/10/11	11	795.82	28	783.39	752.00	-17	834	-2.04%
2022/10/07	16	809.56	23	809.65	811.00	-7	846	-0.83%
2022/10/06	57	815.98	32	811.78	814.00	25	865	2.89%
2022/10/05	1	795.00	7	788.71	786.00	-6	876	-0.68%
2022/10/04	0	0.00	21	790.19	793.00	-21	896	-2.34%
2022/10/03	6	758.00	0	0.00	741.00	6	888	0.67%
2022/09/30	68	752.66	27	755.93	764.00	41	909	4.51%
2022/09/29	50	746.58	14	748.21	739.00	36	940	3.83%
2022/09/28	14	763.14	17	749.12	735.00	-3	950	-0.32%
2022/09/27	9	757.22	19	768.53	769.00	-10	962	-1.04%
2022/09/26	37	751.92	11	749.64	748.00	26	970	2.68%
2022/09/23	1	765.00	0	0.00	765.00	1	998	0.10%
2022/09/21	3	791.00	1	797.00	794.00	2	1,036	0.19%
2022/09/20	4	803.50	13	797.62	791.00	-9	1,032	-0.87%
2022/09/19	9	802.89	22	804.41	800.00	-13	1,032	-1.26%
2022/09/16	20	803.50	8	801.38	799.00	12	1,035	1.16%
2022/09/15	33	808.67	19	801.26	805.00	14	1,035	1.35%
2022/09/14	19	770.79	21	782.71	784.00	-2	1,018	-0.20%
2022/09/13	0	0.00	8.3	778.94	777.00	-8.3	1,013	-0.81%
2022/09/12	89	780.36	4	786.75	780.00	85	1,015	8.37%
2022/09/08	23	736.13	16	752.38	750.00	7	1,017	0.69%
2022/09/07	1	715.00	0	0.00	724.00	1	1,028	0.10%
2022/09/05	6	723.33	1	728.00	720.00	5	1,035	0.48%
2022/09/02	53	723.02	35	725.83	730.00	18	1,032	1.74%
2022/09/01	34	701.32	15	714.13	696.00	19	1,015	1.87%
2022/08/31	11	730.91	11	731.55	728.00	0	1,007	0.00%
2022/08/30	6	750.50	0	0.00	735.00	6	1,010	0.59%
2022/08/29	7	731.71	0	0.00	735.00	7	1,014	0.69%
2022/08/26	13	760.15	14	768.57	755.00	-1	1,013	-0.10%
2022/08/25	0	0.00	3	760.00	770.00	-3	1,009	-0.30%
2022/08/24	4	745.00	14	753.64	760.00	-10	1,002	-1.00%
2022/08/23	6	733.50	5	732.40	732.00	1	992	0.10%
2022/08/22	8	741.25	5	747.40	733.00	3	1,000	0.30%
2022/08/19	10	749.90	17	748.76	755.00	-7	1,006	-0.70%
2022/08/17	0	0.00	32	736.16	727.00	-32	1,004	-3.19%
2022/08/16	21	732.95	20	742.50	737.00	1	1,000	0.10%
2022/08/15	4	694.75	11	723.45	745.00	-7	999	-0.70%
2022/08/12	22.1	685.15	137	677.71	678.00	-114.9	991	-11.59%	大賣/鉅額交易
2022/08/11	0	0.00	4	679.00	673.00	-4	986	-0.41%
2022/08/10	5	668.00	10	669.90	666.00	-5	996	-0.50%
2022/08/09	14	671.79	60	675.05	678.00	-46	1,000	-4.60%
2022/08/08	5	664.40	6	666.67	670.00	-1	1,014	-0.10%
2022/08/05	1	654.00	12	656.92	654.00	-11	1,049	-1.05%
2022/08/04	2	629.00	1	635.00	633.00	1	1,050	0.10%
2022/08/03	1	642.00	1	636.00	635.00	0	1,050	0.00%
2022/08/02	6	656.00	4	657.50	651.00	2	1,056	0.19%
2022/08/01	16	672.63	0	0.00	668.00	16	1,046	1.53%
2022/07/29	1	698.00	0	0.00	698.00	1	1,044	0.10%
2022/07/28	0	0.00	9	716.67	697.00	-9	1,052	-0.86%
2022/07/27	1	689.00	10	696.20	697.00	-9	1,041	-0.86%
2022/07/26	12	690.50	9	691.22	683.00	3	1,041	0.29%
2022/07/25	4	697.75	8	696.88	706.00	-4	1,041	-0.38%
2022/07/22	10	698.40	8	698.88	694.00	2	1,040	0.19%
2022/07/21	15.8	704.10	1	700.00	705.00	14.8	1,039	1.43%
2022/07/20	22	698.95	16	704.25	694.00	6	1,034	0.58%
2022/07/19	11	694.45	9	697.00	692.00	2	1,026	0.19%
2022/07/18	100	697.58	9	693.11	697.00	91	1,022	8.90%
2022/07/15	12	674.75	15	675.27	701.00	-3	1,016	-0.30%
2022/07/14	16	655.63	18	649.28	689.00	-2	996	-0.20%
2022/07/13	23	644.74	44	637.23	638.00	-21	974	-2.16%
2022/07/12	21	614.24	69	621.58	624.00	-48	957	-5.01%
2022/07/11	0	0.00	26	611.08	610.00	-26	930	-2.79%
2022/07/08	37	613.14	31	614.06	612.00	6	929	0.65%
2022/07/07	51	571.75	29	587.59	596.00	22	904	2.43%
2022/07/06	16	591.00	27	591.19	587.00	-11	870	-1.26%
2022/07/05	57	594.23	39.4	614.03	606.00	17.6	850	2.06%
2022/07/04	26	606.65	226	605.87	611.00	-200	832	-24.02%	大賣/鉅額交易
2022/07/01	84.7	619.56	63	620.35	610.00	21.7	821	2.65%
2022/06/30	42	664.45	20	677.45	668.00	22	783	2.81%
2022/06/29	32	704.50	21	718.10	701.00	11	755	1.46%
2022/06/28	2	746.00	16	739.31	737.00	-14	732	-1.91%
2022/06/27	9	761.22	31	759.32	765.00	-22	730	-3.01%
2022/06/24	3	739.00	12	744.58	733.00	-9	721	-1.25%
2022/06/23	16	724.63	12	726.67	715.00	4	710	0.56%
2022/06/22	23	736.17	7	739.86	725.00	16	702	2.28%
2022/06/21	3	733.00	34	736.06	748.00	-31	707	-4.38%
2022/06/20	10	746.50	12	744.33	740.00	-2	700	-0.29%
2022/06/17	26	758.19	40	751.62	748.00	-14	704	-1.99%
2022/06/16	46	808.15	46	813.02	773.00	0	685	0.00%
2022/06/15	17	801.71	56	805.34	804.00	-39	662	-5.89%
2022/06/14	6	789.67	27	789.41	790.00	-21	659	-3.18%
2022/06/13	11	800.00	1	795.00	803.00	10	658	1.52%
2022/06/10	1	790.00	11	801.27	813.00	-10	663	-1.51%
2022/06/09	8	808.75	22	804.73	804.00	-14	686	-2.04%
2022/06/08	27	797.56	15	797.13	801.00	12	687	1.74%
2022/06/07	13	779.69	17	786.53	789.00	-4	689	-0.58%
2022/06/06	25	766.52	10	771.60	769.00	15	703	2.13%
2022/06/02	17	783.59	14	785.50	776.00	3	703	0.43%
2022/06/01	21	772.52	10	784.00	771.00	11	704	1.56%
2022/05/31	4	783.00	11	779.45	792.00	-7	696	-1.00%
2022/05/30	18	773.89	21	774.33	780.00	-3	691	-0.43%
2022/05/27	13	745.00	33	746.67	744.00	-20	682	-2.93%
2022/05/26	32	739.81	34	743.44	728.00	-2	673	-0.30%
2022/05/25	5	771.20	4	774.75	766.00	1	661	0.15%
2022/05/24	1	771.00	6	779.83	766.00	-5	663	-0.75%
2022/05/23	17	791.12	10	807.70	783.00	7	661	1.06%
2022/05/20	42	830.67	35	830.69	824.00	7	645	1.09%
2022/05/19	4	814.75	7	811.14	812.00	-3	627	-0.48%
2022/05/18	17	821.35	53	819.02	822.00	-36	621	-5.80%
2022/05/17	9	811.78	17	814.65	812.00	-8	609	-1.31%
2022/05/16	38	819.95	40	810.03	815.00	-2	602	-0.33%
2022/05/13	46	789.20	23	799.70	810.00	23	581	3.95%
2022/05/12	16	742.25	13	740.46	740.00	3	548	0.55%
2022/05/11	18	739.61	12	739.25	751.00	6	547	1.10%
2022/05/10	14	720.29	9	716.67	721.00	5	542	0.92%
2022/05/09	3	738.00	8	742.25	747.00	-5	534	-0.94%
2022/05/06	2	741.50	7	739.14	735.00	-5	532	-0.94%
2022/05/05	25	767.08	27	758.67	758.00	-2	534	-0.37%
2022/05/04	6	748.00	4	747.25	744.00	2	527	0.38%
2022/05/03	8	738.00	1	727.00	740.00	7	532	1.31%
2022/04/29	20	735.30	7	730.86	733.00	13	529	2.46%
2022/04/28	3	711.00	5	712.40	717.00	-2	530	-0.38%
2022/04/27	10	698.30	2	704.00	710.00	8	529	1.51%
2022/04/26	0	0.00	4	709.00	705.00	-4	526	-0.76%
2022/04/25	0	0.00	4	694.00	695.00	-4	529	-0.76%
2022/04/22	16	724.56	3	731.67	711.00	13	526	2.47%
2022/04/21	1	738.00	6	732.00	746.00	-5	529	-0.95%
2022/04/20	12	757.67	13	760.77	741.00	-1	526	-0.19%
2022/04/19	12	743.17	8	739.88	744.00	4	521	0.77%
2022/04/18	17	728.00	14	718.07	722.00	3	516	0.58%
2022/04/15	0	0.00	3	714.67	702.00	-3	511	-0.59%
2022/04/14	21	727.19	25	720.72	724.00	-4	515	-0.78%
2022/04/13	6	717.17	8	716.25	715.00	-2	508	-0.39%
2022/04/12	11	695.27	12	700.42	706.00	-1	505	-0.20%
2022/04/11	0	0.00	1	679.00	671.00	-1	502	-0.20%
2022/04/08	12	689.92	4	688.00	695.00	8	502	1.59%
2022/04/07	8	675.25	2	671.00	668.00	6	497	1.21%
2022/04/06	8	689.50	2	692.00	685.00	6	492	1.22%
2022/04/01	1	703.00	5	706.40	714.00	-4	491	-0.81%
2022/03/31	0	0.00	5	706.40	701.00	-5	489	-1.02%
2022/03/30	0	0.00	2	709.50	711.00	-2	497	-0.40%
2022/03/29	5	719.00	6	714.50	703.00	-1	507	-0.20%
2022/03/28	1.1	707.68	5	702.00	702.00	-4	514	-0.77%
2022/03/25	3	708.00	17	710.47	710.00	-14	517	-2.70%
2022/03/24	12	704.67	14	709.64	717.00	-2	515	-0.39%
2022/03/23	8	697.13	0	0.00	693.00	8	506	1.58%
2022/03/22	14	692.57	6	695.17	692.00	8	504	1.59%
2022/03/21	1	652.00	7	660.71	660.00	-6	496	-1.21%
2022/03/17	2	640.00	12	638.00	640.00	-10	500	-2.00%
2022/03/16	9	619.56	4	622.00	618.00	5	493	1.01%
2022/03/15	3	613.33	18	616.89	614.00	-15	497	-3.02%
2022/03/14	44	639.11	38	632.92	622.00	6	492	1.22%
2022/03/11	1	671.00	76	670.95	670.00	-75	471	-15.91%
2022/03/10	9	673.11	44	674.98	681.00	-35	465	-7.51%
2022/03/09	24	635.13	35	639.74	645.00	-11	459	-2.39%
2022/03/08	24	666.79	10	670.60	670.00	14	444	3.15%
2022/03/07	6	693.33	2	703.50	685.00	4	442	0.90%
2022/03/04	12	729.58	9	727.89	724.00	3	442	0.68%
2022/03/03	1	728.00	8	729.13	728.00	-7	450	-1.55%
2022/03/02	0	0.00	5	719.20	722.00	-5	455	-1.10%
2022/03/01	7	727.00	8	732.38	726.00	-1	462	-0.22%
2022/02/25	14	723.00	9.2	722.40	717.00	4.8	477	1.01%
2022/02/24	9	703.67	8	700.38	702.00	1	478	0.21%
2022/02/23	6	703.00	6	706.33	710.00	0	479	0.00%
2022/02/21	3	702.00	2	697.50	702.00	1	519	0.19%
2022/02/18	2	687.00	1	691.00	689.00	1	524	0.19%
2022/02/17	1	692.00	1	689.00	692.00	0	539	0.00%
2022/02/16	5	700.20	7	705.00	699.00	-2	561	-0.36%
2022/02/15	4	698.50	42	700.74	697.00	-38	581	-6.54%
2022/02/14	10	687.60	7	695.43	688.00	3	584	0.51%
2022/02/11	0	0.00	12	705.42	703.00	-12	582	-2.06%
2022/02/10	4	706.25	0	0.00	711.00	4	600	0.67%
2022/02/09	8	711.13	13	710.38	710.00	-5	600	-0.83%
2022/02/08	6	703.17	10	705.70	703.00	-4	595	-0.67%
2022/01/26	0	0.00	3	715.33	713.00	-3	585	-0.51%
2022/01/25	8	706.38	6	719.83	712.00	2	593	0.34%
2022/01/24	7	730.71	5	722.00	739.00	2	590	0.34%
2022/01/21	2	726.00	7	748.57	727.00	-5	593	-0.84%
2022/01/19	0	0.00	2	751.50	761.00	-2	594	-0.34%
2022/01/18	16	751.38	12	749.25	750.00	4	596	0.67%
2022/01/17	1	731.00	8	731.50	734.00	-7	594	-1.18%
2022/01/14	16	701.69	2	716.50	724.00	14	597	2.34%
2022/01/13	0	0.00	5	739.40	718.00	-5	593	-0.84%
2022/01/12	11	739.73	14	745.21	748.00	-3	589	-0.51%
2022/01/11	0	0.00	2	724.00	720.00	-2	583	-0.34%
2022/01/10	3	744.00	3	733.00	733.00	0	583	0.00%
2022/01/07	5	732.00	4	725.00	739.00	1	581	0.17%
2022/01/06	3	732.67	47	728.38	738.00	-44	579	-7.59%
2022/01/04	7	735.00	0	0.00	740.00	7	577	1.21%
2022/01/03	2	748.00	5	753.00	749.00	-3	577	-0.52%
2021/12/30	9	756.56	0	0.00	761.00	9	587	1.53%
2021/12/29	0	0.00	8	763.60	752.00	-8	594	-1.34%
2021/12/28	4	764.75	6	762.83	769.00	-2	600	-0.33%
2021/12/27	0	0.00	3	760.67	756.00	-3	600	-0.50%
2021/12/24	18	759.22	14	752.71	754.00	4	603	0.66%
2021/12/23	12.2	741.31	12	736.42	756.00	0.2	607	0.03%
2021/12/22	2	732.00	5	725.80	730.00	-3	599	-0.50%
2021/12/21	2	694.00	2	710.50	712.00	0	592	0.00%
2021/12/20	2	690.50	5	692.80	690.00	-3	601	-0.50%
2021/12/17	3	686.33	3	688.00	687.00	0	611	0.00%
2021/12/16	1	704.00	3	716.33	696.00	-2	615	-0.32%
2021/12/15	6	699.00	11	697.09	703.00	-5	613	-0.82%
2021/12/14	13	705.15	9	710.89	707.00	4	613	0.65%
2021/12/13	0	0.00	7	695.86	698.00	-7	611	-1.14%
2021/12/10	11	678.18	0	0.00	680.00	11	623	1.77%
2021/12/09	6	708.00	24	700.21	688.00	-18	630	-2.85%
2021/12/08	5	683.40	4	691.50	691.00	1	641	0.16%
2021/12/07	0	0.00	2	677.00	669.00	-2	675	-0.30%
2021/12/06	0	0.00	3	672.00	678.00	-3	705	-0.43%
2021/12/03	4	673.00	18	675.78	675.00	-14	715	-1.96%
2021/12/02	28	663.86	8	670.63	672.00	20	713	2.80%
2021/12/01	5	676.60	4	673.00	672.00	1	703	0.14%
2021/11/30	0	0.00	6	692.50	687.00	-6	699	-0.86%
2021/11/29	4	676.25	38	686.45	696.00	-34	691	-4.92%
2021/11/26	0	0.00	16	672.69	672.00	-16	681	-2.35%
2021/11/25	40	686.93	21	686.00	690.00	19	675	2.81%
2021/11/24	46	676.02	13	679.62	670.00	33	669	4.93%
2021/11/23	11	688.55	15	704.53	689.00	-4	650	-0.61%
2021/11/22	33	698.70	30	702.47	709.00	3	643	0.47%
2021/11/19	177.6	705.34	13	700.00	705.00	164.6	638	25.79%	大買/鉅額交易
2021/11/18	31	679.23	15	677.93	674.00	16	617	2.59%
2021/11/17	8	654.13	20	656.55	656.00	-12	599	-2.00%
2021/11/16	34	653.94	22	649.77	667.00	12	598	2.01%
2021/11/15	34	647.18	84	656.57	667.00	-50	589	-8.48%
2021/11/12	34	621.94	42	621.90	626.00	-8	572	-1.40%
2021/11/11	5	595.80	8	594.38	597.00	-3	558	-0.54%
2021/11/10	35	599.60	9	599.33	605.00	26	555	4.68%
2021/11/09	53	597.79	33	598.64	602.00	20	570	3.50%
2021/11/08	7	584.14	5	582.00	579.00	2	563	0.36%
2021/11/05	7	583.71	15	586.93	586.00	-8	560	-1.43%
2021/11/04	4	576.25	4	583.00	575.00	0	561	0.00%
2021/11/03	7	580.43	7	583.00	578.00	0	559	0.00%
2021/11/02	15	594.47	37	598.27	582.00	-22	557	-3.95%
2021/11/01	100	598.20	16	598.06	599.00	84	546	15.37%
2021/10/29	13	585.38	15	582.27	578.00	-2	542	-0.37%
2021/10/28	32.4	575.97	9	578.33	574.00	23.4	539	4.35%
2021/10/27	81	570.69	20	571.45	575.00	61	540	11.29%
2021/10/26	17	555.18	22	554.59	553.00	-5	536	-0.93%
2021/10/25	31	540.39	8	541.75	540.00	23	541	4.25%
2021/10/22	13	542.92	8	543.00	546.00	5	543	0.92%
2021/10/21	1	549.00	3	557.33	549.00	-2	551	-0.36%
2021/10/20	17	560.06	11	565.82	561.00	6	552	1.09%
2021/10/19	10	556.50	6	558.50	555.00	4	551	0.72%
2021/10/18	12	549.42	24	549.46	550.00	-12	551	-2.17%
2021/10/15	10	564.90	14	564.43	559.00	-4	550	-0.73%
2021/10/14	4	558.25	33	564.36	556.00	-29	552	-5.25%
2021/10/13	1	571.00	6	569.17	564.00	-5	557	-0.90%
2021/10/12	35	576.71	13	576.92	578.00	22	560	3.92%
2021/10/08	42	573.95	10	574.30	574.00	32	558	5.73%
2021/10/07	33	555.42	36	563.92	566.00	-3	553	-0.54%
2021/10/06	24	541.17	24	540.50	541.00	0	547	0.00%
2021/10/05	17	522.53	32	525.25	527.00	-15	542	-2.77%
2021/10/04	24	528.67	21	531.24	522.00	3	538	0.56%
2021/10/01	19	547.74	11	542.55	536.00	8	538	1.48%
2021/09/30	25	555.28	14	551.36	555.00	11	540	2.04%
2021/09/29	3	543.00	19	540.42	538.00	-16	534	-2.99%
2021/09/28	26	544.23	6	547.00	555.00	20	532	3.76%
2021/09/27	7.9	561.21	24	561.71	553.00	-16.1	546	-2.94%
2021/09/24	13	591.00	25.9	589.77	577.00	-12.9	537	-2.39%
2021/09/23	42	583.67	32	581.56	578.00	10	535	1.87%
2021/09/22	7	559.57	15	559.67	561.00	-8	530	-1.51%
2021/09/17	20	566.80	8	567.88	573.00	12	532	2.25%
2021/09/16	35	563.77	11	568.27	560.00	24	536	4.47%
2021/09/15	29.1	572.30	47	576.26	575.00	-17.9	533	-3.35%
2021/09/14	15	588.93	39	587.95	591.00	-24	525	-4.56%
2021/09/13	39	582.38	25	585.60	583.00	14	521	2.68%
2021/09/10	49	603.86	78	599.54	606.00	-29	511	-5.67%
2021/09/09	109	582.17	62	588.18	584.00	47	485	9.68%	大買/
2021/09/08	35	547.40	13	543.92	550.00	22	459	4.79%
2021/09/07	10	539.70	16	536.94	536.00	-6	452	-1.33%
2021/09/06	2	525.00	17	528.41	526.00	-15	454	-3.30%
2021/09/03	1	530.00	8	529.38	530.00	-7	461	-1.52%
2021/09/02	14	536.29	1	543.00	534.00	13	477	2.72%
2021/09/01	0	0.00	2	540.00	539.00	-2	503	-0.40%
2021/08/31	12	530.00	12	531.00	540.00	0	511	0.00%
2021/08/30	11	534.00	7	534.57	540.00	4	524	0.76%
2021/08/27	9	519.11	23	521.70	520.00	-14	525	-2.66%
2021/08/26	13	519.92	10	526.20	519.00	3	534	0.56%
2021/08/25	8	542.25	13	544.62	541.00	-5	544	-0.92%
2021/08/24	27	548.74	20	546.90	538.00	7	551	1.27%
2021/08/23	4	540.50	8	539.25	539.00	-4	555	-0.72%
2021/08/20	21	520.38	23	526.22	531.00	-2	576	-0.35%
2021/08/19	21	510.29	33	511.42	504.00	-12	582	-2.06%
2021/08/18	33	500.73	34	499.97	507.00	-1	585	-0.17%
2021/08/17	27	518.04	17	519.71	515.00	10	595	1.68%
2021/08/16	10	531.40	9	534.22	525.00	1	601	0.17%
2021/08/13	57	542.53	34	545.03	536.00	23	634	3.62%
2021/08/12	14	533.36	16	535.06	522.00	-2	614	-0.33%
2021/08/11	11	551.73	8	550.63	546.00	3	603	0.50%
2021/08/10	11	559.45	12	562.58	564.00	-1	618	-0.16%
2021/08/09	4	560.25	9	566.56	558.00	-5	647	-0.77%
2021/08/06	0	0.00	1	572.00	570.00	-1	678	-0.15%
2021/08/05	2	571.50	3	573.33	571.00	-1	693	-0.14%
2021/08/04	11	561.09	2	566.50	568.00	9	713	1.26%
2021/08/03	0	0.00	1	559.00	553.00	-1	720	-0.14%
2021/08/02	10	562.60	3	562.67	566.00	7	727	0.96%
2021/07/30	3	568.00	6	565.67	571.00	-3	728	-0.41%
2021/07/29	26	564.12	31	564.26	562.00	-5	729	-0.69%
2021/07/28	3	542.00	16	550.69	549.00	-13	730	-1.78%
2021/07/27	7	554.86	10	556.90	555.00	-3	736	-0.41%
2021/07/26	0	0.00	6	547.67	555.00	-6	742	-0.81%
2021/07/23	4	542.75	12	542.42	540.00	-8	774	-1.03%
2021/07/22	4	548.00	6	548.83	544.00	-2	783	-0.26%
2021/07/21	0	0.00	4	552.00	544.00	-4	792	-0.50%
2021/07/20	2	547.00	8	548.00	546.00	-6	808	-0.74%
2021/07/19	28	548.39	0	0.00	550.00	28	813	3.44%
2021/07/16	6	560.00	9	556.44	555.00	-3	811	-0.37%
2021/07/15	4	561.75	7	569.29	565.00	-3	817	-0.37%
2021/07/14	10	570.70	2	571.00	571.00	8	820	0.97%
2021/07/13	15	583.47	19	572.00	565.00	-4	823	-0.49%
2021/07/12	15	576.73	13	577.15	579.00	2	825	0.24%
2021/07/09	1	570.00	7	565.00	575.00	-6	826	-0.73%
2021/07/08	12	564.42	5	558.00	563.00	7	827	0.85%
2021/07/07	6	553.83	40	560.73	568.00	-34	833	-4.08%
2021/07/06	3	553.33	13	560.54	552.00	-10	835	-1.20%
2021/07/05	5	565.40	9	567.00	565.00	-4	838	-0.48%
2021/07/02	35	557.20	44	557.41	565.00	-9	847	-1.06%
2021/07/01	10	572.70	34	571.24	564.00	-24	833	-2.88%
2021/06/30	24	575.08	4	580.00	584.00	20	836	2.39%
2021/06/29	3	586.00	6	593.50	582.00	-3	841	-0.36%
2021/06/28	6	591.00	23	592.52	595.00	-17	842	-2.02%
2021/06/25	25	590.16	23	591.00	591.00	2	847	0.24%
2021/06/24	4	577.50	10	584.30	578.00	-6	841	-0.71%
2021/06/23	3	578.33	8	580.38	586.00	-5	840	-0.59%
2021/06/22	14	570.43	21	575.67	565.00	-7	840	-0.83%
2021/06/21	16	569.38	28	571.50	570.00	-12	836	-1.43%
2021/06/18	86.2	575.91	5	574.20	576.00	81.2	832	9.75%
2021/06/17	10	550.80	17	549.00	556.00	-7	834	-0.84%
2021/06/16	0	0.00	6	546.33	544.00	-6	836	-0.72%
2021/06/15	10	535.00	1	543.00	540.00	9	839	1.07%
2021/06/11	9	544.67	6	539.00	537.00	3	842	0.36%
2021/06/10	32	539.34	70	544.66	552.00	-38	850	-4.47%
2021/06/09	22	542.73	62	545.52	527.00	-40	836	-4.78%
2021/06/08	19	567.95	2	564.50	562.00	17	815	2.08%
2021/06/07	15	554.27	13	557.31	565.00	2	812	0.25%
2021/06/04	13	577.46	11	576.55	569.00	2	807	0.25%
2021/06/03	39	566.51	12	569.08	573.00	27	819	3.30%
2021/06/02	22	569.91	11	578.00	574.00	11	815	1.35%
2021/06/01	17	598.71	13	602.00	588.00	4	812	0.49%
2021/05/31	7	602.00	19	597.47	593.00	-12	817	-1.47%
2021/05/28	29	592.03	62	589.79	592.00	-33	814	-4.05%
2021/05/27	39	573.97	4	576.25	577.00	35	803	4.36%
2021/05/26	9	566.33	23	563.30	569.00	-14	800	-1.75%
2021/05/25	38	566.63	23	564.30	559.00	15	803	1.87%
2021/05/24	23	558.52	21	561.19	554.00	2	802	0.25%
2021/05/21	36	540.94	41	555.37	556.00	-5	804	-0.62%
2021/05/20	6	520.33	4	521.25	519.00	2	793	0.25%
2021/05/19	10	519.60	6	529.17	520.00	4	817	0.49%
2021/05/18	17	523.53	20	526.95	529.00	-3	849	-0.35%
2021/05/17	16	517.94	27	510.94	511.00	-11	845	-1.30%
2021/05/14	39	503.33	27	507.50	513.00	12	826	1.45%
2021/05/13	44	470.36	23	471.57	467.00	21	798	2.63%
2021/05/12	28	467.95	9	480.28	481.00	19	788	2.41%
2021/05/11	4	499.00	4	502.38	493.50	0	771	0.00%
2021/05/10	5	527.80	0	0.00	530.00	5	763	0.66%
2021/05/07	0	0.00	10	512.90	515.00	-10	763	-1.31%
2021/05/06	12	497.38	6	497.08	502.00	6	766	0.78%
2021/05/05	0	0.00	3	505.67	496.00	-3	763	-0.39%
2021/05/04	3	542.33	23	530.65	512.00	-20	758	-2.64%
2021/05/03	18	538.44	30	548.13	536.00	-12	753	-1.59%
2021/04/29	17	547.65	17	545.12	543.00	0	752	0.00%
2021/04/28	3	519.00	0	0.00	520.00	3	724	0.41%
2021/04/27	12	520.92	11	517.00	518.00	1	723	0.14%
2021/04/26	50	511.58	4	517.00	518.00	46	715	6.43%
2021/04/23	0	0.00	2	499.00	502.00	-2	704	-0.28%
2021/04/22	0	0.00	4	491.88	487.00	-4	707	-0.57%
2021/04/21	27	489.85	7	489.14	489.50	20	710	2.82%
2021/04/20	7	484.86	8	483.75	483.00	-1	717	-0.14%
2021/04/19	0	0.00	55	479.70	478.00	-55	736	-7.46%
2021/04/16	8	478.69	5	484.20	484.50	3	752	0.40%
2021/04/15	3	470.67	0	0.00	470.00	3	768	0.39%
2021/04/14	2	475.00	0	0.00	475.00	2	811	0.25%
2021/04/13	3	475.00	9	480.61	470.00	-6	866	-0.69%
2021/04/12	0	0.00	2	493.00	484.50	-2	869	-0.23%
2021/04/09	1	501.00	35	498.94	496.50	-34	884	-3.84%
2021/04/08	11	504.91	11	503.36	509.00	0	881	0.00%
2021/04/07	5	500.60	0	0.00	499.50	5	870	0.57%
2021/04/06	1	489.00	15	495.20	495.50	-14	873	-1.60%
2021/04/01	21	489.67	17	497.24	491.00	4	868	0.46%
2021/03/31	0	0.00	19	501.97	499.50	-19	858	-2.21%
2021/03/30	18	508.28	10	509.70	509.00	8	870	0.92%
2021/03/29	7	501.14	0	0.00	500.00	7	884	0.79%
2021/03/26	0	0.00	5	502.80	499.50	-5	895	-0.56%
2021/03/25	1	507.00	14	503.93	500.00	-13	911	-1.43%
2021/03/24	0	0.00	12	509.08	504.00	-12	926	-1.29%
2021/03/23	1	508.00	9	509.11	507.00	-8	952	-0.84%
2021/03/22	43	504.67	10	507.10	507.00	33	966	3.41%
2021/03/19	1	493.50	10	491.30	493.50	-9	980	-0.92%
2021/03/18	0	0.00	83	498.13	496.00	-83	982	-8.45%
2021/03/17	6	499.00	2	496.00	503.00	4	991	0.40%
2021/03/16	43	494.87	37	495.41	496.00	6	1,005	0.60%
2021/03/15	3	500.00	0	0.00	500.00	3	1,035	0.29%
2021/03/12	9	512.33	9	503.00	504.00	0	1,053	0.00%
2021/03/11	2	506.50	1	506.00	508.00	1	1,055	0.09%
2021/03/10	6	504.50	6	498.08	500.00	0	1,059	0.00%
2021/03/09	0	0.00	2	500.50	490.00	-2	1,057	-0.19%
2021/03/08	8	506.00	6	507.83	507.00	2	1,053	0.19%
2021/03/05	1	497.50	1	497.00	499.00	0	1,077	0.00%
2021/03/03	1	530.00	1	533.00	536.00	0	1,074	0.00%
2021/03/02	6	526.17	6	529.00	521.00	0	1,085	0.00%
2021/02/26	2	521.50	13	517.77	519.00	-11	1,132	-0.97%
2021/02/25	11	527.09	0	0.00	528.00	11	1,197	0.92%
2021/02/24	0	0.00	33	515.52	514.00	-33	1,191	-2.77%
2021/02/23	5	522.00	5	525.20	526.00	0	1,188	0.00%
2021/02/22	4	531.50	4	529.00	535.00	0	1,201	0.00%
2021/02/18	31	573.81	31	580.55	577.00	0	1,170	0.00%
2021/01/29	5	544.00	5	539.60	519.00	0	1,204	0.00%
2021/01/28	1	537.00	21	525.33	535.00	-20	1,199	-1.67%
2021/01/22	27	539.44	27	545.37	546.00	0	1,225	0.00%
2021/01/21	0	0.00	4	528.25	524.00	-4	1,216	-0.33%
2021/01/20	4	528.00	0	0.00	527.00	4	1,215	0.33%
2021/01/15	18	564.78	18	554.56	548.00	0	1,211	0.00%
2021/01/14	4	566.75	4	561.50	553.00	0	1,208	0.00%
2021/01/13	8	553.88	11	556.00	561.00	-3	1,211	-0.25%
2021/01/12	3	542.33	8	552.13	543.00	-5	1,211	-0.41%
2021/01/11	15	556.27	13	568.00	564.00	2	1,200	0.17%
2021/01/08	7	549.14	7	549.29	545.00	0	1,201	0.00%
2021/01/07	36	534.58	36	539.31	535.00	0	1,200	0.00%
2021/01/06	75	506.72	47	510.94	531.00	28	1,167	2.40%
2021/01/05	4	486.25	41	484.71	483.50	-37	1,137	-3.25%
2021/01/04	46	486.65	4	487.63	490.50	42	1,149	3.65%
2020/12/29	0	0.00	79	469.31	469.50	-79	1,200	-6.58%
2020/12/24	30	481.43	46	472.90	469.50	-16	1,334	-1.20%
2020/12/23	63	474.98	47	474.88	472.00	16	1,349	1.19%
2020/12/22	0	0.00	17	471.97	459.50	-17	1,413	-1.20%
2020/12/21	0	0.00	31	474.23	476.00	-31	1,453	-2.13%
2020/12/18	55	465.16	7	465.21	466.50	48	1,482	3.24%
2020/12/17	0	0.00	1	454.00	454.00	-1	1,467	-0.07%
2020/12/16	23	465.89	33	462.02	459.00	-10	1,442	-0.69%
2020/12/15	68	470.76	72	466.47	456.00	-4	1,429	-0.28%
2020/12/14	24	464.56	10	464.50	467.50	14	1,411	0.99%
2020/12/11	4	469.38	16	467.31	457.00	-12	1,410	-0.85%
2020/12/10	26	466.17	26	468.15	466.50	0	1,413	0.00%
2020/12/09	45	464.14	33	477.21	477.00	12	1,405	0.85%
2020/12/07	1	450.00	11	449.82	455.50	-10	1,353	-0.74%
2020/12/04	10	453.15	0	0.00	454.50	10	1,354	0.74%
2020/12/03	10	450.75	22	451.41	449.50	-12	1,348	-0.89%
2020/12/02	12	453.33	0	0.00	453.50	12	1,346	0.89%
2020/12/01	47	454.48	115.6	453.45	454.00	-68.6	1,346	-5.09%	大賣/
2020/11/30	4	448.88	3	451.50	445.00	1	1,326	0.08%
2020/11/27	30	452.22	30	451.73	450.00	0	1,325	0.00%
2020/11/26	4	452.38	10	450.65	450.00	-6	1,318	-0.45%
2020/11/25	19	474.39	53	480.01	451.00	-34	1,317	-2.58%
2020/11/24	135	452.67	68	457.57	471.50	67	1,295	5.17%	大買/
2020/11/19	4	423.00	4	424.50	429.00	0	1,237	0.00%
2020/11/17	1	421.50	22	418.84	416.00	-21	1,243	-1.69%
2020/11/16	22	416.18	4	420.50	416.50	18	1,256	1.43%
2020/11/13	1	419.50	0	0.00	420.50	1	1,246	0.08%
2020/11/12	0	0.00	1	421.00	424.00	-1	1,243	-0.08%
2020/11/11	0	0.00	7	426.71	417.50	-7	1,235	-0.57%
2020/11/10	229	431.46	14	432.61	430.50	215	1,218	17.64%	大買/鉅額交易
2020/11/09	14	432.57	3	439.00	433.00	11	1,230	0.89%
2020/11/06	7	439.07	7	445.07	439.00	0	1,231	0.00%
2020/11/05	3	440.50	4	439.25	440.00	-1	1,254	-0.08%
2020/11/04	2	436.00	7	434.71	438.00	-5	1,263	-0.40%
2020/11/03	16	438.00	17	434.82	433.50	-1	1,264	-0.08%
2020/11/02	16	428.53	10	428.50	430.00	6	1,272	0.47%
2020/10/30	8	442.63	11	447.18	436.50	-3	1,282	-0.23%
2020/10/29	6	450.25	49	448.05	450.00	-43	1,269	-3.39%
2020/10/28	4	462.38	1	457.50	457.00	3	1,267	0.24%
2020/10/27	3	460.00	2	463.75	462.50	1	1,269	0.08%
2020/10/26	17	463.79	0	0.00	463.50	17	1,283	1.32%
2020/10/23	18	475.83	21	474.43	470.00	-3	1,295	-0.23%
2020/10/22	0	0.00	31	474.48	470.50	-31	1,309	-2.37%
2020/10/21	4	482.50	12	483.42	480.50	-8	1,321	-0.61%
2020/10/20	49	476.67	41	481.20	482.00	8	1,330	0.60%
2020/10/19	1	468.50	16	472.13	468.00	-15	1,317	-1.14%
2020/10/16	21	474.98	34	480.82	475.00	-13	1,316	-0.99%
2020/10/15	48	485.88	9	490.28	490.50	39	1,318	2.96%
2020/10/14	17	480.79	82	476.89	478.00	-65	1,315	-4.94%
2020/10/13	7	486.57	28	488.32	472.50	-21	1,315	-1.60%
2020/10/12	36	484.53	53	480.59	484.50	-17	1,309	-1.30%
2020/10/08	45	472.54	12	479.25	488.00	33	1,335	2.47%
2020/10/07	9	460.11	0	0.00	459.00	9	1,323	0.68%
2020/10/06	7	468.57	7	467.43	462.00	0	1,363	0.00%
2020/10/05	1	451.00	1	457.50	460.50	0	1,407	0.00%
2020/09/30	13	463.00	46	466.14	461.00	-33	1,448	-2.28%
2020/09/29	51	466.52	13	471.81	478.00	38	1,463	2.60%
2020/09/28	0	0.00	3	460.17	448.50	-3	1,404	-0.21%
2020/09/25	39	467.22	61	461.83	453.50	-22	1,413	-1.56%
2020/09/24	44	449.53	51	452.26	448.50	-7	1,342	-0.52%
2020/09/23	47	426.56	27	446.22	443.00	20	1,303	1.53%
2020/09/22	1	413.00	9	420.44	412.50	-8	1,268	-0.63%
2020/09/21	0	0.00	13	429.92	425.50	-13	1,274	-1.02%
2020/09/18	3	428.00	1	428.00	429.00	2	1,285	0.16%
2020/09/17	1	436.50	16	433.00	426.00	-15	1,292	-1.16%
2020/09/16	4	432.50	30	431.68	432.00	-26	1,312	-1.98%
2020/09/15	145	423.61	3	434.00	428.00	142	1,333	10.65%	大買/鉅額交易
2020/09/14	45	412.69	3	415.00	412.00	42	1,338	3.14%
2020/09/11	0	0.00	89	405.09	404.50	-89	1,361	-6.54%
2020/09/09	0	0.00	13	415.15	423.50	-13	1,380	-0.94%
2020/09/08	4	418.00	6	419.58	417.00	-2	1,395	-0.14%
2020/09/07	0	0.00	3	422.83	419.50	-3	1,428	-0.21%
2020/09/04	2	428.50	0	0.00	425.00	2	1,466	0.14%
2020/09/03	45	434.09	15	432.77	428.50	30	1,481	2.03%
2020/09/02	17	430.94	2	429.00	427.00	15	1,517	0.99%
2020/09/01	4	426.00	5.5	429.01	426.00	-1.5	1,528	-0.10%
2020/08/31	1	429.50	47	432.87	428.00	-46	1,551	-2.97%
2020/08/28	42	429.67	27	443.04	441.00	15	1,564	0.96%
2020/08/27	43	421.33	11	421.64	421.50	32	1,555	2.06%
2020/08/26	25	415.82	5	417.00	413.50	20	1,565	1.28%
2020/08/25	9	411.39	38	408.08	407.50	-29	1,577	-1.84%
2020/08/24	58	408.63	21	414.83	415.50	37	1,588	2.33%
2020/08/21	7	391.00	4	389.38	397.00	3	1,598	0.19%
2020/08/20	1	379.00	11.4	394.57	379.00	-10.4	1,607	-0.65%
2020/08/19	2	400.25	33	412.64	403.50	-31	1,620	-1.91%
2020/08/17	9	419.22	1	418.50	419.50	8	1,644	0.49%
2020/08/14	15	423.57	23	424.48	424.00	-8	1,687	-0.47%
2020/08/13	7	422.00	24	419.98	418.00	-17	1,691	-1.00%
2020/08/12	15	412.53	5	418.94	406.50	10	1,699	0.59%
2020/08/11	37	422.41	94	421.90	418.00	-57	1,709	-3.33%
2020/08/07	0	0.00	0.5	459.50	458.00	-0.5	1,804	-0.03%
2020/08/06	7	470.93	7	467.07	459.00	0	1,823	0.00%
2020/08/05	2	459.00	26	470.02	467.00	-24	1,831	-1.31%
2020/08/04	1	452.50	1	453.50	455.50	0	1,821	0.00%
2020/08/03	1	450.00	5	449.50	449.00	-4	1,838	-0.22%
2020/07/31	28	453.55	49	451.56	449.00	-21	1,867	-1.12%
2020/07/30	8	469.00	39	461.42	449.00	-31	1,876	-1.65%
2020/07/29	43	459.30	12	464.13	466.00	31	1,867	1.66%
2020/07/28	0	0.00	5	468.70	448.50	-5	1,872	-0.27%
2020/07/27	43	456.48	39	466.21	463.50	4	1,885	0.21%
2020/07/23	0	0.00	4	463.50	462.00	-4	1,878	-0.21%
2020/07/22	2	461.00	26	464.12	462.50	-24	1,893	-1.27%
2020/07/21	21	461.43	53	463.18	456.50	-32	1,895	-1.69%
2020/07/20	58	447.88	11	449.77	452.50	47	1,897	2.48%
2020/07/17	26	455.98	19	452.71	455.00	7	1,896	0.37%
2020/07/16	12	463.08	56	463.88	454.50	-44	1,899	-2.32%
2020/07/15	62	470.85	65	487.84	458.00	-3	1,893	-0.16%
2020/07/14	44	471.78	67	474.86	481.50	-23	1,882	-1.22%
2020/07/13	35	467.30	69	471.49	470.00	-34	1,863	-1.82%
2020/07/10	75	443.90	50.5	450.39	445.00	24.5	1,832	1.34%
2020/07/09	53	435.73	38	439.86	434.50	15	1,793	0.84%
2020/07/08	32	404.75	32	411.27	426.50	0	1,747	0.00%
2020/07/07	2	410.00	24	395.65	394.00	-22	1,700	-1.29%
2020/07/06	15	395.33	15	396.53	405.00	0	1,697	0.00%
2020/07/03	3	391.50	3	390.50	387.00	0	1,678	0.00%
2020/07/01	3.5	384.13	0	0.00	382.00	3.5	1,689	0.21%
2020/06/29	0	0.00	18.2	383.78	382.00	-18.2	1,724	-1.05%
2020/06/24	16	391.28	0	0.00	388.00	16	1,722	0.93%
2020/06/23	7	400.21	24	400.19	386.00	-17	1,742	-0.98%
2020/06/22	39	392.81	22	396.98	396.00	17	1,732	0.98%
2020/06/19	221	388.58	1	392.00	386.00	220	1,735	12.67%	大買/鉅額交易
2020/06/18	6	386.83	37.9	379.69	389.00	-31.9	1,741	-1.83%
2020/06/16	0	0.00	1	392.50	387.00	-1	1,723	-0.06%
2020/06/15	12	389.92	12	390.04	387.50	0	1,742	0.00%
2020/06/12	2	376.50	8	386.00	390.00	-6	1,749	-0.34%
2020/06/11	20	383.15	41	378.44	379.50	-21	1,737	-1.21%
2020/06/10	115	387.98	14	387.26	392.50	101	1,710	5.90%	大買/
2020/06/09	13	392.85	50	384.34	382.50	-37	1,716	-2.16%
2020/06/08	43	398.71	13	397.50	396.00	30	1,686	1.78%
2020/06/05	33	399.53	59	400.66	397.50	-26	1,683	-1.54%
2020/06/04	44	406.61	7	403.64	410.00	37	1,663	2.22%
2020/06/03	10	393.05	27	396.02	396.50	-17	1,649	-1.03%
2020/06/02	18	391.56	94.8	396.40	391.50	-76.8	1,643	-4.67%
2020/06/01	0	0.00	20	413.50	409.00	-20	1,638	-1.22%
2020/05/29	17	403.24	31	404.65	403.00	-14	1,634	-0.86%
2020/05/28	43	407.74	9	408.17	404.00	34	1,634	2.08%
2020/05/27	5	430.00	32	428.58	411.00	-27	1,618	-1.67%
2020/05/26	49	421.85	45	421.73	420.00	4	1,604	0.25%
2020/05/25	11	402.41	15	404.23	409.50	-4	1,579	-0.25%
2020/05/22	12	402.38	6	413.08	396.50	6	1,591	0.38%
2020/05/21	10	419.25	19	421.89	411.00	-9	1,575	-0.57%
2020/05/20	9	403.94	21	403.93	403.50	-12	1,539	-0.78%
2020/05/19	14	406.21	13	405.15	403.00	1	1,548	0.06%
2020/05/18	11	392.14	13	402.58	402.50	-2	1,532	-0.13%
2020/05/15	48	389.61	56	391.43	394.50	-8	1,533	-0.52%
2020/05/14	245	375.56	74	378.54	387.00	171	1,497	11.42%	大買/鉅額交易
2020/05/13	35	351.16	32	356.42	352.00	3	1,438	0.21%
2020/05/12	36	350.32	33	350.15	348.00	3	1,441	0.21%
2020/05/11	23	351.46	37	350.78	352.50	-14	1,439	-0.97%
2020/05/08	20	352.08	17	350.88	353.00	3	1,437	0.21%
2020/05/07	37	343.31	72	347.85	350.00	-35	1,436	-2.44%
2020/05/06	4	336.75	0	0.00	334.00	4	1,419	0.28%
2020/05/05	3	332.50	39	331.62	327.00	-36	1,422	-2.53%
2020/05/04	21.3	328.65	16	329.59	329.50	5.3	1,426	0.37%
2020/04/30	8	334.06	31	330.29	335.00	-23	1,427	-1.61%
2020/04/29	27	319.98	6	317.25	323.00	21	1,414	1.49%
2020/04/28	12	317.00	10	318.95	316.00	2	1,411	0.14%
2020/04/27	14	315.68	12	316.71	316.50	2	1,428	0.14%
2020/04/24	13	320.96	84	319.68	320.50	-71	1,419	-5.00%
2020/04/23	72	319.44	39	318.46	323.00	33	1,432	2.30%
2020/04/22	17	311.79	29	311.26	317.00	-12	1,447	-0.83%
2020/04/21	22	309.16	5	307.40	308.00	17	1,439	1.18%
2020/04/20	15	309.57	23	310.54	305.00	-8	1,435	-0.56%
2020/04/17	51	319.98	9	321.72	310.50	42	1,422	2.95%
2020/04/16	17	307.59	8	308.50	307.00	9	1,388	0.65%
2020/04/15	5	310.60	5	310.70	304.50	0	1,377	0.00%
2020/04/14	225	303.59	11	305.41	305.00	214	1,366	15.66%	大買/鉅額交易
2020/04/13	8	291.19	4	295.00	293.50	4	1,356	0.29%
2020/04/10	23	296.39	9	290.67	290.00	14	1,356	1.03%
2020/04/09	27	292.41	17	294.56	296.00	10	1,361	0.73%
2020/04/08	12	289.08	92	286.44	289.00	-80	1,348	-5.93%
2020/04/07	19	287.58	26	290.58	286.00	-7	1,333	-0.53%
2020/04/06	6	278.84	3	280.67	283.50	3	1,311	0.23%
2020/04/01	13	276.27	15	277.43	271.50	-2	1,306	-0.15%
2020/03/31	14	280.25	11	281.05	275.00	3	1,290	0.23%
2020/03/30	2	272.75	7	277.14	280.00	-5	1,265	-0.40%
2020/03/27	19	276.87	11	276.45	272.00	8	1,266	0.63%
2020/03/26	4	262.75	4	262.00	270.00	0	1,244	0.00%
2020/03/25	11	267.36	28	266.64	265.00	-17	1,225	-1.39%
2020/03/24	5	250.50	23	256.41	253.00	-18	1,195	-1.51%
2020/03/23	1	221.00	7	233.36	235.00	-6	1,182	-0.51%
2020/03/20	32	230.72	3	226.50	231.50	29	1,171	2.48%
2020/03/19	30	215.90	19	221.97	210.50	11	1,173	0.94%
2020/03/18	27	239.63	17	238.82	233.50	10	1,173	0.85%
2020/03/17	6	231.58	24	234.04	232.00	-18	1,176	-1.53%
2020/03/16	2	237.25	2	242.50	225.50	0	1,196	0.00%
2020/03/13	0	0.00	12	239.21	250.50	-12	1,197	-1.00%
2020/03/12	1	264.00	29	265.17	261.00	-28	1,196	-2.34%
2020/03/09	12	295.00	23	292.48	289.00	-11	1,228	-0.90%
2020/03/06	14	300.21	0	0.00	299.00	14	1,250	1.12%
2020/03/05	0	0.00	6	300.00	302.50	-6	1,246	-0.48%
2020/03/04	1	298.50	1	295.50	293.00	0	1,232	0.00%
2020/03/02	11.3	285.60	29	298.52	297.00	-17.7	1,235	-1.44%
2020/02/25	0	0.00	12	310.58	311.50	-12	1,319	-0.91%
2020/02/24	8	306.50	0	0.00	304.00	8	1,317	0.61%
2020/02/21	1	310.50	20	308.08	312.50	-19	1,382	-1.37%
2020/02/20	4	307.88	72	307.88	309.50	-68	1,389	-4.89%
2020/02/18	3	315.00	0	0.00	307.00	3	1,398	0.21%
2020/02/14	0	0.00	76.6	315.25	314.00	-76.6	1,440	-5.32%
2020/02/13	0	0.00	20	318.38	315.50	-20	1,460	-1.37%
2020/02/12	0	0.00	21	321.50	321.50	-21	1,443	-1.45%
2020/02/11	30	327.80	0	0.00	324.00	30	1,432	2.09%
2020/02/10	9	329.83	0	0.00	323.00	9	1,428	0.63%
2020/02/05	0	0.00	39	322.54	321.00	-39	1,393	-2.80%
2020/01/31	4	316.50	0	0.00	315.00	4	1,374	0.29%
2020/01/17	17	349.71	2	339.00	336.50	15	1,381	1.09%
2020/01/16	59	344.12	13	346.31	351.50	46	1,366	3.37%
2020/01/15	15	331.47	0	0.00	334.50	15	1,346	1.11%
2020/01/10	28	323.29	0	0.00	323.50	28	1,386	2.02%
2020/01/09	50	320.68	2	322.00	322.00	48	1,395	3.44%
2020/01/08	0	0.00	10	311.90	315.50	-10	1,424	-0.70%
2020/01/07	8	314.63	0	0.00	316.50	8	1,467	0.55%
2020/01/02	5	325.80	43	325.81	326.50	-38	1,525	-2.49%
2019/12/31	7	320.36	0	0.00	322.50	7	1,540	0.45%
2019/12/26	0	0.00	18	324.50	317.50	-18	1,599	-1.13%
2019/12/23	28	314.45	0	0.00	314.00	28	1,650	1.70%
2019/12/18	0	0.00	5	324.90	322.00	-5	1,734	-0.29%
2019/12/13	231	320.05	1	322.00	322.50	230	1,779	12.93%	大買/鉅額交易
2019/12/12	1	319.00	0	0.00	314.00	1	1,761	0.06%
2019/12/11	0	0.00	114	319.51	320.00	-114	1,750	-6.51%	大賣/鉅額交易
2019/12/09	71	309.80	0	0.00	313.00	71	1,703	4.17%
2019/12/05	15	301.13	0	0.00	300.00	15	1,676	0.89%
2019/11/26	9.2	302.31	38	304.21	303.00	-28.8	1,657	-1.74%
2019/11/25	124	310.42	19	305.24	311.50	105	1,636	6.42%	大買/鉅額交易
2019/11/22	57	299.28	0	0.00	300.00	57	1,593	3.58%
2019/11/08	0	0.00	17	277.76	279.00	-17	1,608	-1.06%
2019/11/01	21	282.31	1	284.00	284.00	20	1,699	1.18%
2019/10/31	0	0.00	1	286.50	286.50	-1	1,712	-0.06%
2019/10/29	0	0.00	42	282.57	284.00	-42	1,761	-2.38%
2019/10/22	1	288.00	0	0.00	288.50	1	1,834	0.05%
2019/10/14	1	275.00	0	0.00	274.00	1	1,794	0.06%
2019/10/09	0	0.00	180	269.49	271.00	-180	1,871	-9.62%	大賣/鉅額交易
2019/10/08	8	274.50	0	0.00	274.50	8	1,901	0.42%
2019/10/04	110	277.24	0	0.00	274.00	110	1,862	5.91%	大買/鉅額交易
2019/10/02	23	278.11	0	0.00	278.00	23	1,843	1.25%
2019/09/27	0	0.00	1	271.00	271.00	-1	1,802	-0.06%
2019/09/24	1	285.00	0	0.00	277.50	1	1,769	0.06%
2019/09/23	457	279.77	0	0.00	285.00	457	1,747	26.15%	大買/鉅額交易
2019/09/20	267.2	267.26	0	0.00	267.50	267.2	1,703	15.68%	大買/鉅額交易
2019/08/30	10	250.00	0	0.00	250.00	10	1,791	0.56%
2019/08/27	0	0.00	9	255.28	251.50	-9	1,727	-0.52%
2019/08/02	3	226.17	0	0.00	228.00	3	1,464	0.20%
2019/07/24	0	0.00	16.6	237.20	236.00	-16.6	1,419	-1.17%
2019/07/11	0	0.00	4.7	213.92	213.50	-4.7	1,288	-0.36%
2019/06/21	0	0.00	4	221.38	218.50	-4	1,506	-0.27%
2019/06/13	22	216.05	0	0.00	216.00	22	1,598	1.38%
2019/06/11	5	205.00	0	0.00	207.00	5	1,637	0.31%
2019/05/14	20	205.58	0	0.00	207.00	20	1,882	1.06%
2019/05/07	0	0.00	7	222.50	225.50	-7	1,857	-0.38%
2019/05/02	2.3	220.07	19	221.45	220.50	-16.7	1,813	-0.92%
2019/04/23	0	0.00	78	222.47	221.00	-78	1,932	-4.04%
2019/04/11	41	240.00	0	0.00	239.00	41	1,888	2.17%
2019/04/02	0	0.00	34	245.87	248.00	-34	1,954	-1.74%
2019/04/01	2	253.25	0	0.00	247.00	2	1,944	0.10%
2019/03/29	0	0.00	55	252.80	248.50	-55	1,940	-2.83%
2019/03/28	0	0.00	1	256.00	256.00	-1	1,912	-0.05%
2019/03/27	1	253.50	0	0.00	253.00	1	1,895	0.05%
2019/03/26	0	0.00	10	255.00	245.00	-10	1,859	-0.54%
2019/03/18	0	0.00	22	241.70	239.00	-22	1,732	-1.27%
2019/03/15	179	235.57	7	240.07	234.50	172	1,719	10.00%	大買/鉅額交易
2019/02/26	0	0.00	30	227.00	224.00	-30	1,786	-1.68%
2019/02/22	0	0.00	62	225.16	227.50	-62	1,760	-3.52%
2019/02/21	0	0.00	30	226.30	227.50	-30	1,764	-1.70%
2019/02/12	26	222.29	0	0.00	218.00	26	1,539	1.69%
2019/02/11	0	0.00	7	218.00	218.00	-7	1,534	-0.46%
2019/01/25	35	210.27	0	0.00	210.00	35	1,605	2.18%
2019/01/23	0	0.00	0.6	207.00	208.00	-0.6	1,669	-0.04%
2019/01/22	0	0.00	76	207.64	206.00	-76	1,677	-4.53%
2019/01/18	0	0.00	1	217.00	217.00	-1	1,717	-0.06%
2019/01/15	0	0.00	0.8	197.50	199.50	-0.8	1,677	-0.05%
2019/01/08	4	198.50	0	0.00	198.50	4	1,760	0.23%
2018/12/28	29	210.95	0	0.00	211.50	29	1,837	1.58%
2018/12/20	45	198.94	0	0.00	196.00	45	1,983	2.27%
2018/12/17	4	201.75	0	0.00	199.00	4	1,990	0.20%
2018/12/12	4	199.38	2	198.00	196.00	2	2,006	0.10%
2018/12/05	0	0.00	65	195.38	201.50	-65	2,027	-3.21%
2018/11/29	0	0.00	1	186.50	192.00	-1	2,053	-0.05%
2018/11/28	0	0.00	18	187.53	185.00	-18	2,023	-0.89%
2018/11/19	20	176.15	3	176.83	175.50	17	2,044	0.83%
2018/11/14	0	0.00	4	185.00	176.00	-4	2,056	-0.19%
2018/11/08	0	0.00	85	178.82	179.50	-85	2,096	-4.05%
2018/11/07	0	0.00	4	184.50	181.00	-4	2,100	-0.19%
2018/11/05	32	182.70	54	179.97	179.00	-22	2,117	-1.04%
2018/11/02	45	179.71	137	179.94	181.00	-92	2,103	-4.37%	大賣/
2018/11/01	163	177.69	8	174.88	174.50	155	2,069	7.49%	大買/鉅額交易
2018/10/31	53	172.33	0	0.00	173.00	53	2,017	2.63%
2018/10/23	9	161.00	0	0.00	161.50	9	1,933	0.47%
2018/10/22	43	161.02	0	0.00	165.00	43	1,899	2.26%
2018/10/15	7	153.93	0	0.00	156.00	7	1,847	0.38%
2018/10/05	0	0.00	98	175.04	171.00	-98	2,045	-4.79%
2018/09/26	13	201.35	0	0.00	200.50	13	1,973	0.66%
2018/09/25	1	204.00	0	0.00	205.00	1	1,974	0.05%
2018/09/21	18	203.83	0	0.00	207.00	18	1,983	0.91%
2018/09/20	175	201.25	0	0.00	200.00	175	1,978	8.85%	大買/鉅額交易
2018/09/18	24	209.58	0	0.00	206.50	24	1,956	1.23%
2018/09/17	17	214.00	0	0.00	214.00	17	1,960	0.87%
2018/09/11	7	216.93	0	0.00	215.00	7	1,995	0.35%
2018/09/07	0	0.00	29	234.74	236.00	-29	2,073	-1.40%
2018/09/06	41.8	234.89	8	248.00	243.50	33.8	2,053	1.64%
2018/08/30	0	0.00	17	240.50	237.00	-17	2,026	-0.84%
2018/08/29	0	0.00	76	240.38	237.00	-76	2,025	-3.75%
2018/08/28	0	0.00	25	237.68	236.50	-25	2,013	-1.24%
2018/08/27	0	0.00	11	230.14	229.00	-11	1,980	-0.56%
2018/08/24	0	0.00	3	224.33	225.00	-3	1,968	-0.15%
2018/08/23	0	0.00	5	230.00	225.50	-5	1,993	-0.25%
2018/08/21	4	229.13	0	0.00	228.00	4	1,993	0.20%
2018/08/17	5	223.40	0	0.00	227.50	5	1,984	0.25%
2018/08/16	0	0.00	5	212.00	212.00	-5	1,966	-0.25%
2018/08/15	0	0.00	62	214.77	212.00	-62	1,975	-3.14%
2018/08/13	7	207.57	0	0.00	212.00	7	1,927	0.36%
2018/08/10	119	206.53	0	0.00	208.00	119	1,903	6.25%	大買/鉅額交易
2018/08/01	0	0.00	7	214.00	217.00	-7	1,900	-0.37%
2018/07/19	0	0.00	36	232.61	238.00	-36	1,851	-1.94%
2018/07/13	0	0.00	20	225.95	238.00	-20	1,653	-1.21%
2018/07/12	39	219.88	4	220.38	218.50	35	1,575	2.22%
2018/06/29	4	199.25	0	0.00	196.50	4	1,439	0.28%
2018/06/28	0	0.00	30	195.52	195.00	-30	1,427	-2.10%
2018/06/26	60	192.63	0	0.00	193.00	60	1,482	4.05%
2018/06/22	0	0.00	72	198.72	196.50	-72	1,509	-4.77%
2018/06/20	0	0.00	2	211.00	196.00	-2	1,536	-0.13%
2018/06/19	63	214.60	46	211.74	207.50	17	1,524	1.12%
2018/06/15	57	205.08	1	199.00	207.00	56	1,447	3.87%
2018/06/13	0	0.00	2	198.50	195.00	-2	1,412	-0.14%
2018/06/11	3	196.67	0	0.00	194.50	3	1,399	0.21%
2018/05/31	8	190.06	0	0.00	190.00	8	1,335	0.60%
2018/05/28	0	0.00	149	185.60	187.00	-149	1,370	-10.87%	大賣/鉅額交易
2018/05/17	29	184.26	0	0.00	183.00	29	1,588	1.83%
2018/05/15	0	0.00	6	190.92	188.50	-6	1,706	-0.35%
2018/04/27	0	0.00	50	186.04	189.00	-50	1,801	-2.78%
2018/04/18	0	0.00	28	203.32	203.00	-28	1,775	-1.58%
2018/04/17	0	0.00	62	198.42	198.00	-62	1,799	-3.44%
2018/03/29	160	222.99	0	0.00	214.50	160	2,176	7.35%	大買/鉅額交易
2018/03/23	23	195.11	0	0.00	199.00	23	2,075	1.11%
2018/03/13	0	0.00	56	199.90	200.50	-56	2,243	-2.50%
2018/03/06	0	0.00	21.3	200.96	199.00	-21.3	2,255	-0.94%
2018/02/23	9	201.61	0	0.00	198.50	9	2,233	0.40%
2018/02/22	0	0.00	4	199.25	198.00	-4	2,215	-0.18%
2018/02/09	4	182.00	0	0.00	196.00	4	2,140	0.19%
2018/02/08	0	0.00	2	194.00	195.50	-2	2,100	-0.10%
2018/01/29	46	189.49	2	185.25	187.00	44	1,925	2.29%
2018/01/26	0	0.00	30	182.98	182.00	-30	1,919	-1.56%
2018/01/24	0	0.00	4	187.13	183.50	-4	2,009	-0.20%
2018/01/22	0	0.00	4	185.00	187.00	-4	2,015	-0.20%
2018/01/19	0	0.00	2	187.00	189.00	-2	2,018	-0.10%
2018/01/15	0	0.00	14.1	182.99	181.50	-14.1	1,982	-0.71%
2018/01/12	0	0.00	18	185.83	186.00	-18	1,992	-0.90%
2018/01/11	0	0.00	12.4	183.46	182.00	-12.4	1,984	-0.63%
2018/01/09	41	220.00	5	189.50	189.50	36	1,926	1.87%
2018/01/03	0	0.00	85	200.46	199.00	-85	1,706	-4.98%
2018/01/02	0	0.00	9	199.50	199.50	-9	1,704	-0.53%