儒鴻 (1476)-第一金券商分點個股進出

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

儒鴻

(1476)

可現股當沖

股價
485.0
漲跌
▲3.0
漲幅
+0.62%
成交量
1,154張
產業
上市紡織類股
639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

儒鴻 (1476)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/05/31	1	490.00	0	0.00	485.00	1	723	0.14%
2024/05/27	0	0.00	1	480.00	478.00	-1	711	-0.14%
2024/05/23	1	475.00	1	474.00	476.50	0	666	0.00%
2024/05/22	1	467.00	1	471.00	466.00	0	656	0.00%
2024/05/16	1	487.50	0	0.00	487.50	1	680	0.15%
2024/05/10	7	483.86	0	0.00	488.00	7	700	1.00%
2024/05/08	20	489.55	0	0.00	490.50	20	702	2.85%
2024/05/06	62	497.23	0	0.00	497.50	62	692	8.95%
2024/04/22	0	0.00	1	494.00	498.00	-1	664	-0.15%
2024/04/17	0	0.00	6	495.00	495.00	-6	619	-0.97%
2024/04/15	2	516.00	0	0.00	513.00	2	597	0.33%
2024/04/12	2	530.00	0	0.00	527.00	2	592	0.34%
2024/04/11	3	539.67	1	544.00	538.00	2	582	0.34%
2024/04/10	0	0.00	1	554.00	554.00	-1	576	-0.17%
2024/04/08	0	0.00	1	546.00	545.00	-1	576	-0.17%
2024/04/03	1	546.00	100	547.18	546.00	-99	573	-17.28%
2024/04/02	0	0.00	1	549.00	549.00	-1	569	-0.18%
2024/04/01	1	546.00	0	0.00	543.00	1	570	0.18%
2024/03/28	0	0.00	1	552.00	547.00	-1	562	-0.18%
2024/03/27	0	0.00	1	551.00	551.00	-1	565	-0.18%
2024/03/13	0	0.00	5	565.00	560.00	-5	539	-0.93%
2024/03/11	5	566.20	0	0.00	565.00	5	535	0.93%
2024/03/08	1	561.00	7	565.00	568.00	-6	540	-1.11%
2024/02/22	30	546.03	0	0.00	545.00	30	521	5.75%
2024/02/19	0	0.00	30	515.20	521.00	-30	511	-5.86%
2024/01/26	0	0.00	20	549.40	550.00	-20	566	-3.53%
2024/01/25	0	0.00	41	550.17	552.00	-41	574	-7.14%
2024/01/19	0	0.00	15	523.13	526.00	-15	574	-2.61%
2024/01/17	20	538.50	6	537.00	537.00	14	566	2.47%
2024/01/05	6	549.83	0	0.00	550.00	6	602	1.00%
2023/12/29	0	0.00	14	563.14	562.00	-14	604	-2.32%
2023/12/19	0	0.00	1	570.00	572.00	-1	622	-0.16%
2023/12/18	0	0.00	20	572.75	574.00	-20	625	-3.20%
2023/12/15	6	571.67	0	0.00	568.00	6	619	0.97%
2023/12/13	10	565.00	0	0.00	570.00	10	600	1.67%
2023/12/12	5	571.00	0	0.00	570.00	5	607	0.82%
2023/12/11	15	577.00	33	575.06	580.00	-18	604	-2.98%
2023/12/08	0	0.00	36	577.42	577.00	-36	601	-5.98%
2023/12/07	1	582.00	0	0.00	583.00	1	599	0.17%
2023/12/05	10	584.00	1	593.00	588.00	9	622	1.45%
2023/12/01	1	588.00	0	0.00	595.00	1	624	0.16%
2023/11/30	0	0.00	1	594.00	593.00	-1	622	-0.16%
2023/11/29	22	584.68	0	0.00	584.00	22	611	3.60%
2023/11/28	3	584.33	0	0.00	587.00	3	609	0.49%
2023/11/27	1	580.00	1	592.00	581.00	0	623	0.00%
2023/11/24	12	574.67	0	0.00	576.00	12	622	1.93%
2023/11/17	0	0.00	2	578.50	578.00	-2	645	-0.31%
2023/11/15	7	579.86	0	0.00	584.00	7	644	1.09%
2023/11/10	1	580.00	0	0.00	583.00	1	635	0.16%
2023/11/09	10	591.50	0	592.00	593.00	10	625	1.59%
2023/11/08	20	585.00	0	0.00	583.00	20	614	3.25%
2023/11/06	1	562.00	1	563.00	565.00	0	628	0.00%
2023/11/01	0	0.00	1	526.00	521.00	-1	680	-0.15%
2023/10/27	1	516.00	0	0.00	506.00	1	686	0.15%
2023/10/19	1	532.00	1	526.00	525.00	0	732	0.00%
2023/10/18	0	0.00	0.1	531.00	534.00	-0.1	732	-0.01%
2023/10/17	10	523.80	3	518.33	524.00	7	728	0.96%
2023/10/12	1	497.50	2	504.00	504.00	-1	721	-0.14%
2023/10/11	0	0.00	1	503.00	505.00	-1	726	-0.14%
2023/10/02	10	501.00	0	0.00	500.00	10	728	1.37%
2023/09/28	1	488.50	0	0.00	487.00	1	730	0.14%
2023/09/22	0.1	498.50	0	0.00	495.00	0.1	732	0.01%
2023/09/21	8	497.25	0	0.00	494.50	8	730	1.09%
2023/09/20	2	508.00	0	0.00	500.00	2	734	0.27%
2023/09/19	22	507.09	1	508.00	505.00	21	744	2.82%
2023/09/11	0	0.00	9	509.00	515.00	-9	816	-1.10%
2023/09/06	0	0.00	11.2	512.98	518.00	-11.2	804	-1.39%
2023/08/29	0	0.00	1	504.00	505.00	-1	836	-0.12%
2023/08/28	1	485.00	1	489.50	486.50	0	825	0.00%
2023/08/24	2	489.75	0	0.00	491.50	2	840	0.24%
2023/08/23	17	496.35	0	0.00	498.00	17	840	2.02%
2023/08/18	0	0.00	0.1	492.50	482.00	-0.1	859	-0.01%
2023/08/09	1.2	520.92	0	513.00	496.00	1.2	806	0.15%
2023/08/08	0	549.00	1.1	545.30	551.00	-1.1	760	-0.14%
2023/08/07	1	526.00	0	0.00	525.00	1	732	0.14%
2023/07/27	0	0.00	11	547.45	545.00	-11	717	-1.53%
2023/07/26	0	0.00	0	558.00	555.00	0	705	0.00%
2023/07/24	0	0.00	1	528.00	535.00	-1	677	-0.15%
2023/07/21	1	523.00	0	0.00	523.00	1	667	0.15%
2023/07/20	9.2	521.83	0	0.00	521.00	9.2	658	1.40%
2023/07/13	0	490.50	0.2	490.00	487.00	-0.2	626	-0.03%
2023/07/10	0	0.00	2	489.00	489.00	-2	622	-0.32%
2023/07/07	0.2	495.24	0	0.00	495.00	0.2	619	0.03%
2023/07/05	1	509.00	1	514.00	510.00	0	613	0.00%
2023/07/04	11	518.73	0	0.00	520.00	11	611	1.80%
2023/06/30	1	498.00	1	501.00	499.50	0	622	0.00%
2023/06/29	0	0.00	1	518.00	510.00	-1	628	-0.16%
2023/06/28	1	506.00	0	0.00	509.00	1	656	0.15%
2023/06/27	0	0.00	20	511.10	510.00	-20	655	-3.05%
2023/06/13	0	0.00	2	485.00	483.50	-2	616	-0.32%
2023/06/07	1	488.00	0	0.00	489.00	1	629	0.16%
2023/06/06	0	0.00	1	495.00	493.50	-1	627	-0.16%
2023/05/29	0	0.00	1	470.50	470.00	-1	680	-0.15%
2023/05/19	1	491.00	1	495.00	491.00	0	681	0.00%
2023/05/18	0	0.00	1	485.00	485.50	-1	683	-0.15%
2023/05/09	1	483.00	1	485.00	485.00	0	723	0.00%
2023/05/05	0.1	491.00	0	0.00	491.00	0.1	726	0.01%
2023/05/04	0	0.00	0	500.00	500.00	0	744	0.00%
2023/05/03	57	499.23	0.1	499.00	500.00	57	753	7.56%
2023/04/27	0	487.50	0	0.00	484.50	0	801	0.00%
2023/04/26	0	0.00	1	487.00	488.50	-1	814	-0.12%
2023/04/17	0.1	493.23	0	0.00	490.50	0.1	876	0.01%
2023/04/14	0	0.00	1.2	497.51	498.00	-1.2	879	-0.14%
2023/04/12	8	494.31	0	0.00	494.00	8	890	0.90%
2023/03/31	0	0.00	0	496.00	495.00	0	915	0.00%
2023/03/29	0	0.00	2	496.00	496.50	-2	920	-0.22%
2023/03/27	6	475.92	0	0.00	477.00	6	896	0.67%
2023/03/22	10	464.55	0	0.00	465.50	10	909	1.10%
2023/03/17	25	453.02	0	0.00	448.50	25	899	2.78%
2023/03/14	10	454.50	0	0.00	455.50	10	893	1.12%
2023/03/08	1	475.50	1	479.50	476.00	0	883	0.00%
2023/03/07	1	474.00	1	477.50	472.00	0	873	0.00%
2023/03/03	28	468.30	0	0.00	465.50	28	841	3.33%
2023/03/01	0	479.00	0	0.00	483.00	0	787	0.00%
2023/02/24	1	486.00	0	0.00	480.50	1	765	0.13%
2023/02/22	0	0.00	2	479.50	492.00	-2	764	-0.26%
2023/02/10	20	496.43	0	0.00	495.50	20	788	2.54%
2023/02/09	1	505.00	1	509.00	501.00	0	789	0.00%
2023/02/08	0	0.00	0	508.00	513.00	0	794	0.00%
2023/02/07	0	0.00	1	493.50	494.50	-1	782	-0.13%
2023/02/02	0	0.00	2.2	488.09	490.00	-2.2	785	-0.28%
2023/01/30	17	493.76	0	0.00	501.00	17	765	2.22%
2023/01/06	1	486.00	1	489.00	485.00	0	761	0.00%
2022/12/23	1	475.50	1	486.00	492.50	0	801	0.00%
2022/12/22	1	498.50	1	503.00	486.50	0	799	0.00%
2022/12/20	0	450.00	0	0.00	446.50	0	778	0.00%
2022/12/19	30	463.90	0	0.00	467.50	30	774	3.87%
2022/12/08	0	0.00	0	480.00	478.00	0	761	0.00%
2022/11/23	0	0.00	1	436.00	436.50	-1	821	-0.12%
2022/11/22	1	430.00	0	0.00	436.50	1	837	0.12%
2022/11/10	0	0.00	1	427.50	428.00	-1	805	-0.12%
2022/11/01	1	430.50	1	437.00	435.50	0	848	0.00%
2022/10/25	49	406.93	0	0.00	406.00	49	874	5.61%
2022/10/24	5	404.50	0	0.00	404.00	5	882	0.57%
2022/10/20	1	403.52	0	0.00	415.00	1	889	0.11%
2022/10/18	1	407.00	1	407.00	407.00	0	860	0.00%
2022/10/06	0	0.00	0.1	410.50	409.50	-0.1	850	-0.01%
2022/09/30	1.1	393.57	1	397.50	392.00	0.1	867	0.01%
2022/09/29	1	420.50	1	430.00	418.00	0	844	0.00%
2022/09/22	7	437.71	10	436.50	435.00	-3	870	-0.34%
2022/09/21	0	0.00	1	451.00	451.50	-1	890	-0.11%
2022/09/14	1	466.00	0	0.00	466.50	1	888	0.11%
2022/09/08	7	463.00	1	469.50	469.50	6	863	0.69%
2022/09/05	1	454.50	1	460.00	448.50	0	861	0.00%
2022/09/01	0	432.50	0	0.00	433.00	0	839	0.00%
2022/08/29	0	440.50	0	0.00	440.50	0	840	0.00%
2022/08/26	1	462.50	0	0.00	457.50	1	834	0.12%
2022/08/18	0	452.00	0	0.00	456.50	0	885	0.00%
2022/08/15	20	457.03	0	0.00	457.00	20	914	2.19%
2022/08/11	77	443.32	7	432.71	444.00	70	958	7.30%
2022/08/10	0	0.00	20	412.28	416.50	-20	941	-2.12%
2022/08/08	2	437.00	1	436.00	441.00	1	914	0.11%
2022/08/05	0	0.00	1	443.00	448.00	-1	924	-0.11%
2022/08/04	0	0.00	0	416.00	418.00	0	920	0.00%
2022/08/01	1	403.50	0	0.00	411.00	1	983	0.10%
2022/07/28	1	410.00	0	0.00	408.50	1	998	0.10%
2022/07/18	0	0.00	1	436.00	436.00	-1	994	-0.10%
2022/07/15	18	423.86	0	0.00	424.00	18	1,004	1.79%
2022/07/13	1	429.00	0	0.00	426.00	1	1,000	0.10%
2022/07/07	0	0.00	2	412.00	420.00	-2	956	-0.21%
2022/07/05	1	395.00	0	0.00	398.00	1	964	0.10%
2022/06/30	5	419.40	0	0.00	415.50	5	969	0.52%
2022/06/27	3	485.83	1	489.00	483.00	2	972	0.21%
2022/06/07	1	502.00	0	0.00	507.00	1	1,260	0.08%
2022/06/06	0	0.00	1	515.00	511.00	-1	1,272	-0.08%
2022/05/31	1	496.00	1	499.00	496.50	0	1,324	0.00%
2022/05/23	0	0.00	0.1	461.00	456.50	-0.1	1,279	-0.01%
2022/05/19	6.9	466.52	56	462.20	462.50	-49.1	1,261	-3.89%
2022/05/16	4.1	508.56	9	504.78	506.00	-4.9	1,217	-0.40%
2022/05/12	0	0.00	0	499.00	500.00	0	1,203	0.00%
2022/05/11	11	502.63	12	492.79	505.00	-1	1,181	-0.08%
2022/05/10	1	460.50	1	464.00	466.00	0	1,148	0.00%
2022/05/09	1	476.00	0	0.00	473.00	1	1,120	0.09%
2022/05/06	1	481.00	0	0.00	482.00	1	1,101	0.09%
2022/05/04	0.1	495.50	0	0.00	496.50	0.1	1,093	0.01%
2022/04/29	0	0.00	1	488.50	487.50	-1	1,107	-0.09%
2022/04/27	1	475.50	0	0.00	472.50	1	1,105	0.09%
2022/04/11	5	479.60	0	0.00	485.00	5	1,124	0.44%
2022/04/08	0	0.00	0	480.00	475.00	0	1,115	0.00%
2022/04/07	15	472.23	0	0.00	470.50	15	1,110	1.35%
2022/04/06	0	0.00	0	476.50	475.50	0	1,099	0.00%
2022/03/31	0	482.50	4	480.50	477.50	-4	1,064	-0.38%
2022/03/30	1	481.49	1	485.00	481.50	0	1,058	0.00%
2022/03/24	30	461.50	0	471.00	464.00	30	1,013	2.96%
2022/03/23	0	474.00	0	0.00	485.00	0	988	0.00%
2022/03/22	0	0.00	0	469.00	462.50	0	966	0.00%
2022/03/21	0	0.00	1	467.50	468.50	-1	955	-0.10%
2022/03/16	1	422.50	3	424.00	424.50	-2	891	-0.22%
2022/03/15	0	426.00	11	428.05	425.50	-11	885	-1.24%
2022/03/10	1	453.01	0	0.00	453.00	1	815	0.12%
2022/03/09	0	0.00	200	500.46	503.00	-200	759	-26.33%	大賣/鉅額交易
2022/03/08	2	499.75	6	513.33	501.00	-4	747	-0.53%
2022/03/04	3	552.67	1	556.00	552.00	2	749	0.27%
2022/03/01	12	579.00	0	0.00	585.00	12	718	1.67%
2022/02/25	4	569.25	4	564.75	579.00	0	717	0.00%
2022/02/24	42	577.43	2	574.00	572.00	40	707	5.65%
2022/02/18	40	589.33	0	0.00	589.00	40	708	5.65%
2022/01/24	50	595.08	0	0.00	596.00	50	742	6.74%
2022/01/21	11	604.18	0	0.00	601.00	11	736	1.49%
2022/01/19	1	609.00	1	608.00	608.00	0	732	0.00%
2022/01/17	2	616.00	0	0.00	617.00	2	734	0.27%
2022/01/14	8	600.38	0	0.00	605.00	8	731	1.09%
2022/01/13	0	0.00	5	614.00	610.00	-5	728	-0.69%
2022/01/12	0	0.00	5	615.00	623.00	-5	727	-0.69%
2022/01/11	1	607.00	4	604.00	613.00	-3	726	-0.41%
2022/01/10	2	624.00	5	618.00	618.00	-3	715	-0.42%
2022/01/07	5	639.00	2	647.00	635.00	3	715	0.42%
2022/01/06	13	635.00	0	641.00	644.00	13	707	1.83%
2022/01/05	0	0.00	2	646.00	646.00	-2	696	-0.29%
2022/01/04	0	637.00	3	636.00	641.00	-3	692	-0.43%
2021/12/24	3	626.00	0	628.00	625.00	3	730	0.41%
2021/12/23	0	0.00	4	620.75	620.00	-4	731	-0.55%
2021/12/10	0.1	617.00	0	0.00	618.00	0.1	780	0.01%
2021/12/07	1	615.00	2	605.50	615.00	-1	794	-0.13%
2021/12/03	2	580.00	3	586.33	591.00	-1	790	-0.13%
2021/12/02	2	581.00	1	584.00	581.00	1	778	0.13%
2021/12/01	6	578.50	7	582.86	585.00	-1	780	-0.13%
2021/11/30	55.1	588.33	30	588.40	581.00	25.1	772	3.25%
2021/11/29	2	587.00	7	592.14	589.00	-5	751	-0.66%
2021/11/26	2	601.50	0	0.00	601.00	2	744	0.27%
2021/11/25	3	611.00	0	0.00	608.00	3	748	0.40%
2021/11/15	0	0.00	1	644.00	650.00	-1	787	-0.13%
2021/11/12	1	646.00	0	0.00	644.00	1	799	0.13%
2021/11/10	1	660.00	4	663.25	663.00	-3	796	-0.38%
2021/11/04	3	598.00	0	0.00	598.00	3	780	0.38%
2021/11/01	3	609.00	0	0.00	610.00	3	792	0.38%
2021/10/26	8	597.13	0	0.00	599.00	8	815	0.98%
2021/10/05	40	603.30	113	603.56	604.00	-73	849	-8.60%	大賣/
2021/09/16	12	608.25	0	0.00	608.00	12	929	1.29%
2021/09/10	2	595.00	22	601.36	606.00	-20	921	-2.17%
2021/09/08	0	0.00	2	571.50	562.00	-2	917	-0.22%
2021/09/07	0	568.00	0	0.00	572.00	0	930	0.00%
2021/08/20	1	538.00	3	533.33	535.00	-2	999	-0.20%
2021/08/19	1	530.00	0	0.00	510.00	1	1,009	0.10%
2021/08/18	1	533.00	1	540.00	540.00	0	1,014	0.00%
2021/08/17	1	539.00	1	546.00	531.00	0	1,029	0.00%
2021/08/12	0	0.00	138	560.09	567.00	-138	1,085	-12.72%	大賣/鉅額交易
2021/08/11	4	578.25	4	573.75	572.00	0	1,100	0.00%
2021/08/09	1	596.00	17	599.24	599.00	-16	1,127	-1.42%
2021/07/22	0	0.00	0	594.00	591.00	0	1,437	0.00%
2021/07/21	0	0.00	0	589.00	590.00	0	1,427	0.00%
2021/07/20	0	581.00	0.1	581.00	581.00	-0.1	1,417	-0.01%
2021/07/15	0	0.00	6	608.00	608.00	-6	1,443	-0.42%
2021/07/14	1	595.00	7	596.57	596.00	-6	1,453	-0.41%
2021/07/12	12	610.83	0	0.00	616.00	12	1,464	0.82%
2021/07/09	0	631.00	0	0.00	630.00	0	1,447	0.00%
2021/07/08	12	640.00	0	0.00	630.00	12	1,450	0.83%
2021/07/06	0	0.00	2	660.00	660.00	-2	1,424	-0.14%
2021/07/02	1	656.00	1	659.00	656.00	0	1,449	0.00%
2021/07/01	3.1	656.00	3	661.00	655.00	0.1	1,446	0.00%
2021/06/30	10	656.00	0	0.00	656.00	10	1,444	0.69%
2021/06/22	11	639.18	7	641.43	636.00	4	1,439	0.28%
2021/06/21	1	610.00	0	0.00	619.00	1	1,433	0.07%
2021/06/17	5	619.00	0	0.00	629.00	5	1,418	0.35%
2021/06/16	0	606.00	20	604.15	606.00	-20	1,418	-1.41%
2021/06/10	0	622.00	14	621.50	624.00	-14	1,417	-0.99%
2021/06/09	2	625.50	10	624.90	624.00	-8	1,424	-0.56%
2021/06/08	1	635.00	0	0.00	641.00	1	1,424	0.07%
2021/06/04	6	632.33	6	650.00	631.00	0	1,514	0.00%
2021/06/02	11	643.55	7	648.00	655.00	4	1,532	0.26%
2021/06/01	1	634.00	3	630.33	635.00	-2	1,518	-0.13%
2021/05/28	1	642.00	1	651.00	649.00	0	1,523	0.00%
2021/05/27	4	648.00	6	653.00	657.00	-2	1,521	-0.13%
2021/05/20	0	0.00	65	615.02	615.00	-65	1,445	-4.50%
2021/05/19	0	0.00	0	631.00	632.00	0	1,438	0.00%
2021/05/18	0	0.00	0	602.21	606.00	0	1,406	0.00%
2021/05/17	0	551.00	6	559.00	556.00	-6	1,391	-0.43%
2021/05/14	7	590.00	11	579.73	587.00	-4	1,364	-0.29%
2021/05/13	10	593.90	0	0.00	578.00	10	1,347	0.74%
2021/05/12	40	603.05	0	0.00	600.00	40	1,322	3.03%
2021/05/11	0	626.50	0	0.00	623.00	0	1,254	0.00%
2021/05/07	0	0.00	7	577.57	570.00	-7	1,139	-0.61%
2021/05/06	3	573.00	0	0.00	568.00	3	1,126	0.27%
2021/05/04	3	559.00	3	544.00	550.00	0	1,096	0.00%
2021/04/28	0	0.00	20	520.30	528.00	-20	1,085	-1.84%
2021/04/27	7	531.14	0	0.00	536.00	7	1,074	0.65%
2021/04/23	0	0.00	50.1	541.12	545.00	-50.1	1,089	-4.60%
2021/04/22	0.1	548.00	1	538.00	551.00	-0.9	1,093	-0.09%
2021/04/21	1	521.00	10	525.30	517.00	-9	1,071	-0.84%
2021/04/20	0	0.00	14	538.00	538.00	-14	1,070	-1.31%
2021/04/19	0	0.00	1	529.00	538.00	-1	1,074	-0.09%
2021/04/16	0	0.00	2	511.00	515.00	-2	1,097	-0.18%
2021/04/14	0	0.00	0	499.00	499.00	0	1,138	0.00%
2021/04/13	0	0.00	21	497.36	493.50	-21	1,153	-1.82%
2021/04/09	1	487.50	0	0.00	495.00	1	1,164	0.09%
2021/04/08	0	495.00	45	502.17	500.00	-45	1,162	-3.87%
2021/03/30	2	484.50	5	480.00	483.00	-3	1,158	-0.26%
2021/03/29	1	481.50	0	0.00	473.00	1	1,150	0.09%
2021/03/24	0	0.00	0.1	468.67	473.00	-0.1	1,126	-0.01%
2021/03/22	2	457.50	0	0.00	458.50	2	1,112	0.18%
2021/03/19	0	457.50	0	0.00	462.50	0	1,107	0.00%
2021/03/18	0.1	466.50	0	0.00	467.00	0.1	1,112	0.00%
2021/03/17	2	464.50	10	465.95	467.50	-8	1,105	-0.72%
2021/03/15	12	475.04	0	0.00	479.00	12	1,090	1.10%
2021/03/12	1	485.50	0	0.00	480.00	1	1,084	0.09%
2021/03/11	5	472.30	0	0.00	494.50	5	1,079	0.46%
2021/03/10	23	461.61	5	460.00	462.50	18	1,023	1.76%
2021/03/09	0	0.00	6	446.33	448.00	-6	995	-0.60%
2021/03/05	1	416.50	1	424.50	430.50	0	972	0.00%
2021/03/03	1	412.50	1	419.00	426.50	0	971	0.00%
2021/03/02	1	422.00	1	423.50	423.00	0	963	0.00%
2021/02/26	10	428.25	0	0.00	429.50	10	961	1.04%
2021/02/23	0	0.00	1	439.04	440.50	-1	950	-0.11%
2021/02/17	0	0.00	29	414.21	422.50	-29	931	-3.11%
2021/02/03	0	0.00	1	416.00	415.50	-1	974	-0.10%
2021/01/25	1	405.50	0	0.00	405.50	1	1,106	0.09%
2021/01/19	12	398.92	0	0.00	402.00	12	1,099	1.09%
2021/01/18	10	394.90	0	0.00	403.00	10	1,089	0.92%
2021/01/15	21	411.88	26	412.21	405.50	-5	1,080	-0.46%
2021/01/11	1	424.00	0	0.00	415.50	1	1,045	0.10%
2021/01/07	1	421.00	3	430.33	433.00	-2	999	-0.20%
2021/01/06	1	420.50	2	430.00	423.00	-1	988	-0.10%
2020/12/31	1	424.50	11	419.05	422.50	-10	1,007	-0.99%
2020/12/30	0	0.00	105	419.53	423.00	-105	1,001	-10.48%	大賣/鉅額交易
2020/12/29	16	417.59	16	423.75	420.00	0	993	0.00%
2020/12/25	30	398.07	0	0.00	395.50	30	963	3.11%
2020/12/23	0	0.00	1	394.00	400.00	-1	957	-0.10%
2020/12/14	2	388.00	0	0.00	387.50	2	982	0.20%
2020/12/11	2	393.00	0	0.00	395.50	2	972	0.21%
2020/12/10	20	394.85	0	0.00	395.00	20	982	2.04%
2020/12/09	25	397.56	0	0.00	397.00	25	985	2.54%
2020/12/08	25	396.22	0	0.00	398.00	25	976	2.56%
2020/12/07	25	388.60	0	0.00	387.50	25	972	2.57%
2020/12/03	1	391.00	0	0.00	396.50	1	964	0.10%
2020/12/02	20	398.55	0	395.00	393.00	20	953	2.09%
2020/12/01	0	0.00	0	402.00	399.50	0	954	0.00%
2020/11/24	1	410.50	0	0.00	408.00	1	1,008	0.10%
2020/11/19	0	0.00	19	417.00	417.00	-19	1,030	-1.84%
2020/11/18	2	416.25	2	416.50	416.50	0	1,034	0.00%
2020/11/17	0	0.00	1	413.00	415.50	-1	1,037	-0.10%
2020/11/16	1	413.00	2	416.50	417.50	-1	1,048	-0.10%
2020/11/12	1	421.50	16	418.22	418.00	-15	1,064	-1.41%
2020/11/11	3	422.16	3	419.33	416.50	0	1,046	0.00%
2020/11/10	0	0.00	4	418.38	416.00	-4	1,016	-0.39%
2020/11/09	0	0.00	30.3	411.69	409.50	-30.3	999	-3.03%
2020/11/06	2.2	412.31	1	402.50	410.00	1.2	1,019	0.12%
2020/11/04	0.2	387.54	0	0.00	390.00	0.2	988	0.02%
2020/11/03	15	388.33	1	384.50	388.00	14	996	1.40%
2020/10/26	2	378.50	1	373.00	378.50	1	1,086	0.09%
2020/10/21	0	0.00	25	382.48	381.00	-25	1,131	-2.21%
2020/10/20	1	381.00	1	377.50	380.00	0	1,127	0.00%
2020/10/19	5	377.60	1	379.50	379.50	4	1,124	0.36%
2020/10/16	6	382.00	0	0.00	380.00	6	1,116	0.54%
2020/10/15	7	377.93	2	381.75	376.50	5	1,106	0.45%
2020/10/14	72	384.04	1	386.00	383.00	71	1,104	6.43%
2020/10/13	16	383.97	3	381.17	384.50	13	1,090	1.19%
2020/10/12	9	359.83	5	363.00	363.00	4	1,078	0.37%
2020/10/06	0	0.00	5	357.50	357.50	-5	1,089	-0.46%
2020/09/30	1	360.00	1	362.50	359.00	0	1,110	0.00%
2020/09/29	0	0.00	15	360.10	358.00	-15	1,121	-1.34%
2020/09/25	0	0.00	9	353.83	352.00	-9	1,150	-0.78%
2020/09/24	0	0.00	9	346.67	345.00	-9	1,151	-0.78%
2020/09/18	1	372.50	0	0.00	372.50	1	1,157	0.09%
2020/09/17	8	373.69	0	0.00	373.00	8	1,171	0.68%
2020/09/15	15	374.10	0	0.00	377.00	15	1,189	1.26%
2020/09/11	3	370.00	0	0.00	370.50	3	1,212	0.25%
2020/09/10	20	368.50	0	0.00	369.50	20	1,243	1.61%
2020/09/09	4	364.50	0	0.00	373.00	4	1,250	0.32%
2020/09/08	0	0.00	37	369.49	370.00	-37	1,252	-2.95%
2020/09/01	25	382.80	0	0.00	382.50	25	1,339	1.87%
2020/08/31	1	386.00	0	0.00	387.50	1	1,397	0.07%
2020/08/28	0	0.00	1	392.00	392.00	-1	1,398	-0.07%
2020/08/25	2	385.25	182	386.05	383.50	-180	1,383	-13.01%	大賣/鉅額交易
2020/08/21	13	384.19	0	0.00	384.00	13	1,410	0.92%
2020/08/19	1	383.50	0	0.00	386.00	1	1,495	0.07%
2020/08/18	2	388.25	1	390.00	390.00	1	1,517	0.07%
2020/08/17	0	0.00	15	395.03	393.50	-15	1,588	-0.94%
2020/08/13	1	391.00	1	394.00	386.50	0	1,678	0.00%
2020/08/12	2	388.25	2	392.25	393.00	0	1,695	0.00%
2020/08/11	11	379.27	1	381.50	381.00	10	1,685	0.59%
2020/08/10	1	362.00	11	369.77	373.00	-10	1,669	-0.60%
2020/08/07	0	0.00	70	366.14	370.00	-70	1,676	-4.17%
2020/08/06	15	365.33	0	0.00	365.50	15	1,676	0.89%
2020/08/04	112	346.89	30	347.17	347.00	82	1,712	4.79%	大買/
2020/08/03	50	339.52	0	0.00	337.50	50	1,737	2.88%
2020/07/31	5	350.00	0	0.00	346.00	5	1,742	0.29%
2020/07/30	20	350.00	2	349.00	350.50	18	1,740	1.03%
2020/07/29	21	339.38	1	334.50	337.50	20	1,705	1.17%
2020/07/27	1	326.50	2	327.00	326.50	-1	1,713	-0.06%
2020/07/24	1	328.00	0	0.00	326.00	1	1,723	0.06%
2020/07/23	1	328.00	1	333.00	332.00	0	1,740	0.00%
2020/07/20	0	0.00	10	327.90	325.00	-10	1,760	-0.57%
2020/07/17	0	0.00	2	337.75	333.00	-2	1,758	-0.11%
2020/07/16	54	340.18	2	339.75	337.00	52	1,775	2.93%
2020/07/15	10	324.15	2	321.00	325.00	8	1,767	0.45%
2020/07/09	1	336.50	0	0.00	334.00	1	1,825	0.05%
2020/07/08	0	0.00	7	342.21	345.50	-7	1,824	-0.38%
2020/07/07	146	343.31	2	344.00	344.00	144	1,835	7.85%	大買/鉅額交易
2020/07/06	3	341.50	0	0.00	340.00	3	1,858	0.16%
2020/07/03	6	343.75	0	0.00	346.00	6	1,886	0.32%
2020/06/30	0	0.00	4	342.00	342.00	-4	1,952	-0.20%
2020/06/29	0	0.00	1	335.50	336.00	-1	1,960	-0.05%
2020/06/24	0	0.00	4	338.00	338.00	-4	1,947	-0.21%
2020/06/23	2	345.75	1	346.50	344.00	1	1,964	0.05%
2020/06/17	9	345.11	5	347.50	348.00	4	1,979	0.20%
2020/06/16	0	0.00	1	335.50	339.50	-1	1,978	-0.05%
2020/06/10	1	348.50	0	0.00	349.50	1	2,015	0.05%
2020/06/09	5	348.20	6	350.50	346.50	-1	2,045	-0.05%
2020/06/08	15	344.97	13	342.58	350.00	2	2,045	0.10%
2020/06/05	153	326.98	7	332.29	326.50	146	2,007	7.27%	大買/鉅額交易
2020/06/04	1	317.00	1	319.50	317.00	0	1,958	0.00%
2020/06/03	1	312.50	1	311.00	314.50	0	1,961	0.00%
2020/06/02	0	0.00	1	311.50	309.50	-1	1,965	-0.05%
2020/05/29	1	310.00	1	313.50	309.00	0	1,956	0.00%
2020/05/28	1	321.50	1	314.00	312.50	0	1,932	0.00%
2020/05/27	2	318.75	2	322.00	324.00	0	1,909	0.00%
2020/05/26	6	306.50	6	310.42	315.00	0	1,858	0.00%
2020/05/25	57	297.10	1	295.00	300.00	56	1,805	3.10%
2020/05/22	15	304.60	5	299.30	294.50	10	1,775	0.56%
2020/05/21	1	290.50	2	286.25	300.00	-1	1,691	-0.06%
2020/05/20	17	277.76	19	276.47	279.50	-2	1,603	-0.12%
2020/05/19	1	277.50	97	276.03	278.50	-96	1,591	-6.03%
2020/05/18	3	276.00	3	279.83	273.50	0	1,569	0.00%
2020/05/15	5	266.20	5	268.30	269.50	0	1,537	0.00%
2020/05/14	2	264.25	0	0.00	263.00	2	1,518	0.13%
2020/05/11	2	272.50	2	279.50	282.00	0	1,450	0.00%
2020/05/07	0	0.00	2	279.50	280.00	-2	1,404	-0.14%
2020/05/04	0	0.00	1	293.50	287.50	-1	1,380	-0.07%
2020/04/30	3	296.83	7	296.79	300.00	-4	1,356	-0.29%
2020/04/29	5	288.80	4	287.75	288.00	1	1,330	0.08%
2020/04/28	2	288.00	0	0.00	285.50	2	1,315	0.15%
2020/04/27	1	283.50	0	0.00	282.50	1	1,308	0.08%
2020/04/20	2	288.25	2	291.00	288.00	0	1,251	0.00%
2020/04/15	1	290.50	0	0.00	289.00	1	1,198	0.08%
2020/04/14	0	0.00	2	291.25	290.00	-2	1,176	-0.17%
2020/04/09	0	0.00	5	269.10	269.00	-5	1,097	-0.46%
2020/04/07	2	248.50	3	248.00	252.00	-1	1,012	-0.10%
2020/04/06	12	230.67	11	229.45	235.00	1	969	0.10%
2020/03/30	2	235.75	2	240.25	248.00	0	900	0.00%
2020/03/24	0	0.00	1	213.00	221.00	-1	814	-0.12%
2020/03/20	1	226.00	1	229.00	221.50	0	788	0.00%
2020/03/19	7	224.79	7	220.36	217.50	0	763	0.00%
2020/03/18	13	248.50	13	246.58	241.50	0	737	0.00%
2020/03/17	4	247.00	4	250.75	263.00	0	711	0.00%
2020/03/16	2	271.00	5	268.20	263.50	-3	684	-0.44%
2020/03/13	17	271.56	6	272.92	282.00	11	651	1.69%
2020/03/12	5	318.70	4	300.00	301.50	1	604	0.17%
2020/03/11	1	334.00	0	0.00	331.50	1	575	0.17%
2020/03/10	11	338.41	7	341.71	337.00	4	561	0.71%
2020/03/09	3	337.50	2	340.50	336.00	1	543	0.18%
2020/03/06	0	0.00	1	354.00	351.00	-1	525	-0.19%
2020/03/05	5	365.80	3	365.00	367.50	2	510	0.39%
2020/03/04	1	350.00	1	358.50	358.50	0	504	0.00%
2020/03/02	3	351.00	3	349.33	351.00	0	488	0.00%
2020/02/24	1	367.00	0	0.00	367.00	1	480	0.21%
2020/02/18	1	376.00	0	0.00	377.00	1	473	0.21%
2020/02/13	0	0.00	1	378.50	379.00	-1	491	-0.20%
2020/02/07	1	383.50	15	378.83	374.50	-14	446	-3.14%
2020/02/04	0	0.00	23	390.57	390.00	-23	446	-5.15%
2020/02/03	0	0.00	2	385.00	386.00	-2	451	-0.44%
2020/01/30	5	392.00	2	402.00	384.00	3	442	0.68%
2020/01/16	0	0.00	1	411.50	404.50	-1	431	-0.23%
2020/01/15	0	0.00	1	408.00	410.00	-1	428	-0.23%
2020/01/13	0	0.00	18	400.94	402.00	-18	426	-4.22%
2020/01/10	5	397.90	6	400.50	397.00	-1	425	-0.24%
2020/01/09	3	404.50	0	0.00	402.50	3	422	0.71%
2020/01/03	1	404.00	0	0.00	408.00	1	437	0.23%
2020/01/02	0	0.00	6	402.67	403.50	-6	432	-1.39%
2019/12/31	5	405.20	0	0.00	403.00	5	433	1.15%
2019/12/30	5	399.60	0	0.00	399.00	5	432	1.16%
2019/12/20	1	411.00	0	0.00	407.50	1	489	0.20%
2019/12/18	5	409.50	0	0.00	412.00	5	503	0.99%
2019/12/16	0	0.00	1	402.00	395.50	-1	518	-0.19%
2019/12/05	0	0.00	2	396.50	394.00	-2	569	-0.35%
2019/11/22	1	396.00	0	0.00	399.00	1	622	0.16%
2019/11/20	0	0.00	1	403.00	403.50	-1	630	-0.16%
2019/11/19	1	400.50	0	0.00	401.50	1	636	0.16%
2019/11/15	0	0.00	11	403.32	404.50	-11	659	-1.67%
2019/11/14	1	396.50	0	0.00	393.00	1	658	0.15%
2019/11/13	2	400.75	0	0.00	399.50	2	675	0.30%
2019/11/12	12	399.88	3	401.67	404.00	9	672	1.34%
2019/11/11	0	0.00	1	387.00	388.00	-1	669	-0.15%
2019/11/08	0	0.00	3	391.17	392.50	-3	672	-0.45%
2019/11/06	2	392.00	4	393.00	391.00	-2	681	-0.29%
2019/11/05	0	0.00	25	401.38	396.00	-25	686	-3.64%
2019/11/04	1	402.00	0	0.00	402.00	1	688	0.15%
2019/10/30	1	409.50	0	0.00	408.00	1	678	0.15%
2019/10/23	1	422.00	0	0.00	415.00	1	677	0.15%
2019/10/22	0	0.00	2	416.00	418.00	-2	676	-0.30%
2019/10/21	1	410.00	0	0.00	412.00	1	679	0.15%
2019/10/18	1	413.00	1	413.50	413.50	0	679	0.00%
2019/10/17	11	411.55	0	0.00	412.00	11	681	1.62%
2019/10/16	10	410.00	0	0.00	408.00	10	680	1.47%
2019/10/15	1	406.50	0	0.00	413.50	1	685	0.15%
2019/10/08	0	0.00	1	416.00	413.50	-1	704	-0.14%
2019/10/03	1	413.50	0	0.00	413.50	1	739	0.14%
2019/09/25	18	417.75	0	0.00	417.00	18	742	2.42%
2019/09/24	0	0.00	1	418.00	418.00	-1	737	-0.14%
2019/09/23	1	412.00	14	413.43	407.00	-13	732	-1.77%
2019/09/20	6	413.00	3	412.17	412.00	3	733	0.41%
2019/09/18	1	403.00	1	403.00	403.50	0	715	0.00%
2019/09/11	2	397.25	2	396.25	396.00	0	755	0.00%
2019/09/10	1	394.50	1	396.00	399.50	0	758	0.00%
2019/09/09	1	395.00	1	398.00	399.00	0	749	0.00%
2019/09/04	1	386.50	1	389.00	392.00	0	723	0.00%
2019/09/03	10	385.00	1	385.00	382.00	9	724	1.24%
2019/09/02	2	385.75	1	388.00	386.00	1	760	0.13%
2019/08/30	0	0.00	1	384.50	384.00	-1	764	-0.13%
2019/08/29	1	379.50	0	0.00	379.00	1	763	0.13%
2019/08/28	0	0.00	1	384.00	384.00	-1	768	-0.13%
2019/08/27	2	385.50	1	382.50	382.00	1	781	0.13%
2019/08/23	1	382.00	4	382.63	382.00	-3	813	-0.37%
2019/08/22	3	387.67	2	383.25	383.50	1	823	0.12%
2019/08/21	3	379.67	3	381.33	381.00	0	835	0.00%
2019/08/20	1	376.50	0	0.00	376.00	1	826	0.12%
2019/08/19	28	375.30	3	375.17	372.50	25	819	3.05%
2019/08/16	5	373.40	0	0.00	372.00	5	816	0.61%
2019/08/07	13	392.96	0	0.00	393.00	13	816	1.59%
2019/08/06	0	0.00	10	387.00	385.50	-10	807	-1.24%
2019/07/25	0	0.00	2	409.50	411.50	-2	960	-0.21%
2019/07/24	1	411.00	0	0.00	410.00	1	960	0.10%
2019/07/23	1	408.50	1	411.50	412.00	0	968	0.00%
2019/07/17	4	405.88	4	408.88	407.00	0	1,006	0.00%
2019/07/16	0	0.00	9	405.56	412.00	-9	996	-0.90%
2019/07/15	1	403.50	0	0.00	403.50	1	978	0.10%
2019/07/11	8	394.00	0	0.00	392.50	8	967	0.83%
2019/07/09	13	391.88	3	390.50	390.50	10	958	1.04%
2019/07/08	2	398.50	4	397.00	397.00	-2	964	-0.21%
2019/07/05	0	0.00	1	412.00	405.50	-1	967	-0.10%
2019/07/04	1	408.00	1	408.50	410.00	0	982	0.00%
2019/06/27	12	397.96	0	0.00	398.00	12	1,003	1.20%
2019/06/26	1	400.00	0	0.00	400.00	1	1,019	0.10%
2019/06/21	0	0.00	10	409.50	411.00	-10	1,052	-0.95%
2019/06/20	0	0.00	19	412.16	409.00	-19	1,045	-1.82%
2019/06/19	8	415.00	1	415.00	410.00	7	1,055	0.66%
2019/06/18	10	404.50	0	0.00	405.00	10	1,051	0.95%
2019/06/13	0	0.00	1	405.00	404.00	-1	1,114	-0.09%
2019/06/12	1	400.50	1	398.00	400.50	0	1,176	0.00%
2019/06/10	6	402.75	4	399.00	395.00	2	1,277	0.16%
2019/05/31	1	410.50	1	410.50	410.50	0	1,278	0.00%
2019/05/29	46	418.86	0	0.00	417.00	46	1,236	3.72%
2019/05/28	3	423.83	3	426.00	429.50	0	1,237	0.00%
2019/05/27	1	425.00	1	426.50	424.00	0	1,234	0.00%
2019/05/23	1	421.00	0	0.00	424.50	1	1,249	0.08%
2019/05/03	7	411.64	7	413.36	415.00	0	1,292	0.00%
2019/05/02	1	435.50	1	440.00	439.00	0	1,232	0.00%
2019/04/26	2	442.00	0	0.00	441.00	2	1,206	0.17%
2019/04/25	1	456.50	2	451.75	456.50	-1	1,195	-0.08%
2019/04/24	1	438.50	1	439.50	439.00	0	1,175	0.00%
2019/04/10	0	0.00	1	420.00	431.50	-1	1,162	-0.09%
2019/04/09	0	0.00	1	424.50	418.00	-1	1,140	-0.09%
2019/04/03	0	0.00	20	412.83	415.50	-20	1,129	-1.77%
2019/04/02	0	0.00	25	410.84	414.50	-25	1,128	-2.22%
2019/04/01	0	0.00	20	413.15	409.50	-20	1,129	-1.77%
2019/03/28	1	412.50	1	423.00	418.00	0	1,112	0.00%
2019/03/27	2	412.75	0	0.00	413.00	2	1,108	0.18%
2019/03/20	1	426.50	82	423.90	426.50	-81	1,058	-7.65%
2019/03/18	52	419.00	0	0.00	418.50	52	1,014	5.13%
2019/03/15	15	415.50	65	408.62	420.50	-50	1,012	-4.94%
2019/03/14	12	399.96	8	403.75	400.00	4	977	0.41%
2019/03/13	1	385.00	1	380.50	385.00	0	923	0.00%
2019/03/12	26	380.77	2	374.00	384.50	24	1,002	2.39%
2019/03/11	0	0.00	22	354.70	360.00	-22	962	-2.29%
2019/03/06	1	354.50	5	354.00	355.00	-4	986	-0.41%
2019/03/05	0	0.00	54	350.44	352.00	-54	1,005	-5.37%
2019/02/27	0	0.00	5	354.50	352.50	-5	1,017	-0.49%
2019/02/26	0	0.00	2	350.25	354.50	-2	1,009	-0.20%
2019/02/25	0	0.00	2	348.50	346.50	-2	995	-0.20%
2019/02/22	0	0.00	45	347.84	347.50	-45	993	-4.53%
2019/02/15	10	349.00	2	351.50	355.00	8	973	0.82%
2019/02/14	1	346.50	0	0.00	345.00	1	967	0.10%
2019/02/13	15	354.83	0	0.00	345.50	15	977	1.53%
2019/02/12	25	352.52	0	0.00	353.00	25	974	2.57%
2019/01/30	0	0.00	1	348.50	348.00	-1	994	-0.10%
2019/01/29	0	0.00	2	343.50	345.00	-2	993	-0.20%
2019/01/28	0	0.00	1	341.50	341.50	-1	989	-0.10%
2019/01/25	27	340.04	3	338.67	341.50	24	990	2.42%
2019/01/24	3	340.17	1	342.50	343.00	2	978	0.20%
2019/01/23	1	357.00	1	359.50	357.00	0	964	0.00%
2019/01/22	0	0.00	2	359.00	358.50	-2	983	-0.20%
2019/01/21	2	359.00	1	361.00	358.50	1	988	0.10%
2019/01/16	1	358.50	1	359.00	358.50	0	1,024	0.00%
2019/01/15	0	0.00	1	358.50	360.00	-1	1,035	-0.10%
2019/01/14	2	353.00	1	349.50	349.50	1	1,014	0.10%
2019/01/11	1	358.00	1	358.50	358.50	0	1,020	0.00%
2019/01/10	1	362.00	0	0.00	361.50	1	1,042	0.10%
2019/01/09	1	360.00	1	363.00	363.00	0	1,053	0.00%
2019/01/08	3	361.50	0	0.00	356.50	3	1,063	0.28%
2019/01/07	1	353.00	1	357.50	360.00	0	1,066	0.00%
2019/01/03	1	347.50	1	351.00	350.00	0	1,105	0.00%
2018/12/27	1	346.50	2	344.00	344.00	-1	1,127	-0.09%
2018/12/26	1	338.00	0	0.00	335.00	1	1,129	0.09%
2018/12/25	2	332.50	2	336.00	334.50	0	1,133	0.00%
2018/12/22	0	0.00	1	345.00	343.50	-1	1,135	-0.09%
2018/12/21	0	0.00	1	338.50	338.00	-1	1,142	-0.09%
2018/12/20	1	336.50	0	0.00	333.00	1	1,155	0.09%
2018/12/19	1	342.50	0	0.00	339.50	1	1,192	0.08%
2018/12/18	3	343.17	3	345.50	342.00	0	1,241	0.00%
2018/12/17	2	343.50	2	347.50	346.00	0	1,270	0.00%
2018/12/14	1	339.00	1	344.00	345.00	0	1,273	0.00%
2018/12/13	1	336.00	2	341.25	343.00	-1	1,269	-0.08%
2018/12/10	1	321.00	5	330.90	333.00	-4	1,263	-0.32%
2018/12/07	7	334.57	6	335.67	332.00	1	1,278	0.08%
2018/12/06	1	326.00	37	337.84	338.00	-36	1,270	-2.83%
2018/12/05	4	338.25	0	0.00	332.50	4	1,216	0.33%
2018/12/03	1	380.50	1	389.50	378.50	0	1,143	0.00%
2018/11/30	1	387.00	1	382.00	387.00	0	1,137	0.00%
2018/11/28	1	386.00	1	388.00	386.00	0	1,145	0.00%
2018/11/27	1	378.00	1	381.00	381.50	0	1,139	0.00%
2018/11/26	2	380.25	2	383.50	382.00	0	1,148	0.00%
2018/11/22	1	380.50	1	384.00	379.00	0	1,166	0.00%
2018/11/21	1	384.00	3	381.00	384.00	-2	1,170	-0.17%
2018/11/20	2	378.50	2	382.00	378.50	0	1,168	0.00%
2018/11/16	1	385.00	1	389.00	385.00	0	1,178	0.00%
2018/11/15	1	389.50	1	394.50	390.00	0	1,196	0.00%
2018/11/14	2	388.00	2	394.25	390.00	0	1,223	0.00%
2018/11/13	3	388.17	3	389.33	388.00	0	1,258	0.00%
2018/11/12	28	396.25	3	390.00	395.00	25	1,251	2.00%
2018/11/09	1	383.50	1	392.00	383.50	0	1,238	0.00%
2018/11/08	1	388.00	1	394.50	390.50	0	1,244	0.00%
2018/11/07	2	389.50	2	383.25	390.50	0	1,249	0.00%
2018/11/06	2	378.00	2	373.75	378.00	0	1,238	0.00%
2018/11/05	1	367.00	1	371.00	369.00	0	1,241	0.00%
2018/11/02	2	365.25	2	369.00	370.00	0	1,262	0.00%
2018/11/01	4	368.13	4	370.75	368.50	0	1,335	0.00%
2018/10/29	5	342.40	37	341.57	345.00	-32	1,293	-2.47%
2018/10/26	0	0.00	35	347.01	342.00	-35	1,295	-2.70%
2018/10/25	0	0.00	159	345.62	350.00	-159	1,292	-12.30%	大賣/鉅額交易
2018/10/24	0	0.00	15	358.50	350.00	-15	1,284	-1.17%
2018/10/22	2	363.50	0	0.00	365.00	2	1,273	0.16%
2018/10/16	1	351.50	0	0.00	351.50	1	1,233	0.08%
2018/10/11	0	0.00	46	338.66	341.00	-46	1,214	-3.79%
2018/10/08	0	0.00	1	367.50	369.00	-1	1,176	-0.08%
2018/09/27	3	372.83	5	375.70	378.00	-2	1,189	-0.17%
2018/09/26	6	387.33	0	0.00	383.00	6	1,163	0.52%
2018/09/25	13	423.42	3.1	406.59	425.00	9.9	1,128	0.88%
2018/09/21	2	402.50	4	395.63	402.50	-2	1,083	-0.18%
2018/09/20	2	385.50	1	392.00	384.50	1	1,057	0.09%
2018/09/19	2	394.00	2	400.00	389.50	0	1,057	0.00%
2018/09/18	2	392.50	2	395.75	394.50	0	1,055	0.00%
2018/09/17	2	396.00	2	395.50	396.00	0	1,061	0.00%
2018/09/14	5	392.30	2	398.75	392.50	3	1,057	0.28%
2018/09/13	1	394.50	3	392.17	394.50	-2	1,052	-0.19%
2018/09/12	0	0.00	4	386.88	390.50	-4	1,031	-0.39%
2018/09/11	0	0.00	2	379.50	381.00	-2	1,012	-0.20%
2018/09/07	0	0.00	2	375.50	375.00	-2	1,025	-0.19%
2018/09/04	1	373.00	2	377.00	371.00	-1	1,069	-0.09%
2018/09/03	0	0.00	1	380.00	380.00	-1	1,076	-0.09%
2018/08/30	1	367.00	11	367.77	368.00	-10	1,158	-0.86%
2018/08/27	2	377.00	0	0.00	381.00	2	1,182	0.17%
2018/08/24	0	0.00	5	374.00	375.00	-5	1,199	-0.42%
2018/08/23	1	388.50	4	386.00	388.50	-3	1,194	-0.25%
2018/08/22	17	397.38	3	398.67	395.00	14	1,198	1.17%
2018/08/21	2	391.25	3	385.33	397.50	-1	1,183	-0.08%
2018/08/20	14	384.82	6	383.83	378.50	8	1,160	0.69%
2018/08/17	1	388.00	2	388.00	389.50	-1	1,116	-0.09%
2018/08/16	5	381.00	3	384.50	383.50	2	1,113	0.18%
2018/08/15	4	383.75	4	387.50	386.00	0	1,106	0.00%
2018/08/14	215	383.64	4	381.13	386.00	211	1,098	19.21%	大買/鉅額交易
2018/08/13	3	380.00	3	377.00	380.00	0	1,101	0.00%
2018/08/10	1	377.00	4	376.13	377.00	-3	1,100	-0.27%
2018/08/09	1	377.00	1	374.00	377.00	0	1,133	0.00%
2018/08/08	4	364.75	1	374.50	375.00	3	1,121	0.27%
2018/07/18	0	0.00	1	350.00	350.00	-1	1,322	-0.08%
2018/07/11	15	340.90	0	0.00	335.00	15	1,374	1.09%
2018/07/09	0	0.00	1	350.00	349.00	-1	1,364	-0.07%
2018/07/04	7	363.64	0	0.00	357.00	7	1,413	0.50%
2018/06/29	0	0.00	1	362.50	362.50	-1	1,502	-0.07%
2018/06/27	0	0.00	70	350.71	352.50	-70	1,489	-4.70%
2018/06/26	1	338.50	1	342.00	347.00	0	1,496	0.00%
2018/06/25	0	0.00	1	345.00	345.00	-1	1,508	-0.07%
2018/06/19	1	347.50	1	353.50	355.50	0	1,582	0.00%
2018/06/15	0	0.00	1	353.50	356.50	-1	1,638	-0.06%
2018/06/14	2	350.00	19	348.84	347.50	-17	1,625	-1.05%
2018/06/13	37	357.22	15	356.57	357.00	22	1,601	1.37%
2018/06/12	12	360.88	4	362.75	358.00	8	1,590	0.50%
2018/06/11	20	355.45	0	0.00	354.50	20	1,565	1.28%
2018/06/08	1	365.50	7	366.79	369.00	-6	1,541	-0.39%
2018/06/07	4	366.50	1	361.00	361.00	3	1,522	0.20%
2018/06/06	12	385.83	1	393.00	389.50	11	1,462	0.75%
2018/06/05	0	0.00	6	380.42	379.00	-6	1,486	-0.40%
2018/06/04	32	383.03	6	383.17	385.00	26	1,487	1.75%
2018/06/01	5	376.10	2	370.75	378.50	3	1,468	0.20%
2018/05/30	5	363.80	0	0.00	359.00	5	1,445	0.35%
2018/05/29	3	365.67	0	0.00	372.00	3	1,440	0.21%
2018/05/25	45	372.74	0	0.00	372.50	45	1,464	3.07%
2018/05/21	1	382.50	0	0.00	379.50	1	1,516	0.07%
2018/05/10	1	368.00	1	373.00	370.00	0	1,564	0.00%
2018/05/09	1	370.00	2	368.50	370.00	-1	1,540	-0.06%
2018/05/08	0	0.00	11	365.68	360.00	-11	1,532	-0.72%
2018/05/07	1	342.50	73	336.71	342.50	-72	1,468	-4.90%
2018/05/04	3	346.17	11	332.64	333.00	-8	1,450	-0.55%
2018/05/03	0	0.00	1	355.50	358.50	-1	1,399	-0.07%
2018/05/02	0	0.00	1	356.50	356.00	-1	1,391	-0.07%
2018/04/30	0	0.00	1	359.50	359.50	-1	1,392	-0.07%
2018/04/27	3	358.67	0	0.00	360.00	3	1,394	0.22%
2018/04/26	1	360.00	0	0.00	357.50	1	1,405	0.07%
2018/04/25	0	0.00	1	359.50	360.00	-1	1,409	-0.07%
2018/04/24	4	349.75	0	0.00	353.50	4	1,470	0.27%
2018/04/23	2	356.50	0	0.00	354.50	2	1,463	0.14%
2018/04/19	55	367.50	0	0.00	365.00	55	1,481	3.71%
2018/04/18	40	363.01	1	359.50	359.50	39	1,464	2.66%
2018/04/17	1	364.00	2	359.00	359.00	-1	1,449	-0.07%
2018/04/11	2	381.00	0	0.00	377.00	2	1,445	0.14%
2018/04/09	90	363.24	0	0.00	366.00	90	1,426	6.31%
2018/04/03	5	351.00	0	0.00	353.00	5	1,393	0.36%
2018/04/02	5	353.50	0	0.00	351.00	5	1,367	0.37%
2018/03/26	1	343.00	0	0.00	342.00	1	1,353	0.07%
2018/03/23	1	336.00	0	0.00	337.00	1	1,316	0.08%
2018/03/09	33	328.05	11	327.73	327.00	22	1,418	1.55%
2018/03/08	27	319.39	1	318.50	319.50	26	1,485	1.75%
2018/03/06	3	315.50	0	0.00	314.00	3	1,541	0.19%
2018/03/05	5	310.00	0	0.00	305.50	5	1,605	0.31%
2018/03/01	1	308.50	10	320.00	305.00	-9	1,653	-0.54%
2018/02/26	1	310.50	6	312.50	309.50	-5	1,712	-0.29%
2018/02/23	1	311.50	1	314.50	310.00	0	1,718	0.00%
2018/02/21	0	0.00	4	310.75	311.00	-4	1,744	-0.23%
2018/02/09	2	299.50	10	284.00	305.00	-8	1,743	-0.46%
2018/02/08	0	0.00	7	289.50	291.00	-7	1,715	-0.41%
2018/02/07	10	293.65	1	286.50	290.00	9	1,740	0.52%
2018/02/06	0	0.00	6	279.25	272.50	-6	1,752	-0.34%
2018/02/05	2	278.50	8	284.13	285.50	-6	1,810	-0.33%
2018/02/02	1	295.00	10	294.70	294.00	-9	1,827	-0.49%
2018/02/01	2	295.00	0	0.00	296.50	2	1,862	0.11%
2018/01/31	1	293.50	34	293.06	292.50	-33	1,887	-1.75%
2018/01/30	0	0.00	1	305.00	299.50	-1	1,937	-0.05%
2018/01/29	0	0.00	2	306.25	303.50	-2	1,935	-0.10%
2018/01/26	1	309.00	0	0.00	306.00	1	1,938	0.05%
2018/01/25	7	309.21	0	0.00	307.50	7	1,967	0.36%
2018/01/24	37	310.04	0	0.00	308.50	37	2,002	1.85%
2018/01/22	3	310.50	15	309.00	310.50	-12	1,992	-0.60%
2018/01/19	2	308.50	0	0.00	305.50	2	1,988	0.10%
2018/01/18	16	305.34	0	0.00	312.00	16	1,990	0.80%
2018/01/16	5	302.30	0	0.00	301.00	5	1,942	0.26%
2018/01/15	0	0.00	15	299.27	303.50	-15	1,938	-0.77%
2018/01/12	3	295.50	1	298.00	298.00	2	1,922	0.10%
2018/01/11	6	294.00	0	0.00	296.50	6	1,933	0.31%
2018/01/10	6	296.50	0	0.00	294.00	6	1,972	0.30%
2018/01/08	15	297.40	7	294.00	293.50	8	1,989	0.40%
2018/01/05	3	297.00	0	0.00	296.00	3	1,987	0.15%
2018/01/04	6	301.50	2	302.50	301.00	4	1,994	0.20%