儒鴻 (1476)-合庫券商分點個股進出

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
512
漲跌
▲1
漲幅
+0.20%
成交量
750張
產業
上市紡織類股
637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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/04/26	0.2	512.00	0.4	515.00	512.00	-0.2	677	-0.03%
2024/04/25	0	508.00	0	0.00	511.00	0	674	0.00%
2024/04/24	0.3	517.00	0	0.00	511.00	0.3	674	0.04%
2024/04/23	0	500.32	0	0.00	505.00	0	671	0.00%
2024/04/22	0.2	497.19	2	501.00	498.00	-1.8	664	-0.27%
2024/04/19	2.1	487.34	0	0.00	487.00	2.1	644	0.32%
2024/04/17	1.1	490.69	0	0.00	495.00	1.1	619	0.17%
2024/04/16	0.1	508.00	0	0.00	505.00	0.1	595	0.01%
2024/04/15	0.1	519.88	0.1	520.00	513.00	0	597	0.01%
2024/04/12	2	529.53	0	0.00	527.00	2	592	0.34%
2024/04/11	0.1	545.00	0.1	541.00	538.00	0	582	0.00%
2024/04/10	0	548.00	0	560.00	554.00	0	576	0.00%
2024/04/09	1.1	541.29	5	543.80	545.00	-4	576	-0.68%
2024/04/08	1	544.02	1	548.00	545.00	0	576	0.00%
2024/04/03	4	546.26	4	549.00	546.00	0	573	0.00%
2024/04/02	0.1	547.00	7	547.71	549.00	-7	569	-1.22%
2024/04/01	16	546.69	0	0.00	543.00	16	570	2.81%
2024/03/28	22	551.77	0	0.00	547.00	22	562	3.91%
2024/03/27	0	0.00	0.1	549.00	551.00	-0.1	565	-0.01%
2024/03/26	0	0.00	50.1	544.54	545.00	-50.1	570	-8.78%
2024/03/25	3.1	541.17	7	546.86	541.00	-3.9	566	-0.69%
2024/03/22	10.1	537.91	6	540.00	541.00	4.1	563	0.73%
2024/03/21	1	553.92	0	0.00	549.00	1	549	0.19%
2024/03/20	11.1	553.20	11	558.36	552.00	0.1	556	0.01%
2024/03/19	11.1	557.45	0.1	559.00	552.00	11.1	550	2.01%
2024/03/18	5.1	569.22	0	0.00	569.00	5.1	546	0.93%
2024/03/15	3.1	572.45	2	574.00	574.00	1.1	551	0.20%
2024/03/13	17	561.77	4	566.00	560.00	13	539	2.41%
2024/03/12	7	563.57	0	0.00	565.00	7	539	1.30%
2024/03/11	6	561.67	0	0.00	565.00	6	535	1.12%
2024/03/08	12	565.42	3	567.65	568.00	9	540	1.66%
2024/03/05	0	554.00	0	0.00	546.00	0	544	0.00%
2024/03/04	11	556.73	1	559.00	552.00	10	554	1.80%
2024/03/01	0.1	562.00	2.4	557.11	564.00	-2.3	557	-0.42%
2024/02/27	2	535.00	0	0.00	536.00	2	539	0.37%
2024/02/26	1.1	528.34	0	0.00	530.00	1.1	539	0.21%
2024/02/23	0.2	538.31	0	0.00	534.00	0.2	530	0.04%
2024/02/20	0	0.00	0.1	543.00	544.00	-0.1	525	-0.01%
2024/02/19	0.1	525.00	0.1	524.00	521.00	0	511	0.00%
2024/02/15	1	542.00	0	0.00	537.00	1	481	0.21%
2024/02/05	0	553.00	0	0.00	556.00	0	484	0.00%
2024/02/01	5	552.00	0	0.00	555.00	5	518	0.96%
2024/01/26	0.1	548.00	0	0.00	550.00	0.1	566	0.01%
2024/01/25	0	0.00	1	551.00	552.00	-1	574	-0.17%
2024/01/24	0	0.00	0.1	542.00	541.00	-0.1	576	-0.02%
2024/01/23	0	540.08	0	0.00	538.00	0	573	0.00%
2024/01/19	1	527.00	0	0.00	526.00	1	574	0.18%
2024/01/18	0	0.00	0.2	537.00	524.00	-0.2	568	-0.03%
2024/01/15	0.1	549.00	0.1	554.22	550.00	0	558	-0.01%
2024/01/11	30	549.83	0	0.00	548.00	30	573	5.23%
2024/01/10	0.1	547.45	0	0.00	552.00	0.1	589	0.01%
2024/01/08	0	0.00	0.1	548.00	546.00	-0.1	600	-0.01%
2024/01/05	1	550.00	0	0.00	550.00	1	602	0.17%
2024/01/03	0	553.00	0	0.00	543.00	0	604	0.00%
2024/01/02	0	0.00	4	560.50	552.00	-4	602	-0.66%
2023/12/28	0.1	558.00	0.1	555.00	559.00	0	607	0.00%
2023/12/27	0	557.98	0	555.49	557.00	0	611	0.00%
2023/12/25	2.2	551.41	0	0.00	549.00	2.2	626	0.35%
2023/12/21	0.1	555.04	1.1	558.09	555.00	-1.1	631	-0.17%
2023/12/19	0.1	575.00	0	0.00	572.00	0.1	622	0.01%
2023/12/18	0.1	572.80	0.1	568.00	574.00	0	625	0.00%
2023/12/15	0	572.00	0	0.00	568.00	0	619	0.01%
2023/12/14	0.1	573.00	0	0.00	570.00	0.1	610	0.02%
2023/12/13	1	567.02	0	0.00	570.00	1	600	0.17%
2023/12/12	0	571.00	0	0.00	570.00	0	607	0.00%
2023/12/11	0	579.50	0	0.00	580.00	0	604	0.00%
2023/12/08	0	0.00	0.1	580.00	577.00	-0.1	601	-0.01%
2023/12/04	0.1	590.25	1.1	592.76	590.00	-1	619	-0.16%
2023/12/01	33.1	589.12	0	590.00	595.00	33	624	5.29%
2023/11/30	0	0.00	1.2	596.79	593.00	-1.2	622	-0.19%
2023/11/28	4	583.00	1	587.00	587.00	3	609	0.49%
2023/11/27	0	584.80	0	0.00	581.00	0	623	0.00%
2023/11/24	1	575.00	0	0.00	576.00	1	622	0.16%
2023/11/22	0.1	571.00	2	570.00	570.00	-2	635	-0.31%
2023/11/21	0	0.00	0	576.00	572.00	0	643	0.00%
2023/11/20	1.1	564.95	1.1	563.00	572.00	-0.1	649	-0.01%
2023/11/14	0	0.00	25	581.88	579.00	-25	640	-3.90%
2023/11/13	0.1	580.00	0	0.00	581.00	0.1	643	0.01%
2023/11/10	0	589.38	0	0.00	583.00	0	635	0.00%
2023/11/09	0	0.00	0	591.00	593.00	0	625	0.00%
2023/11/08	6	584.17	1	581.95	583.00	5	614	0.81%
2023/11/07	0.1	570.00	1	562.00	567.00	-1	609	-0.16%
2023/11/03	1	567.98	1.1	562.10	562.00	0	664	-0.01%
2023/11/02	0	0.00	0.1	532.77	536.00	-0.1	673	-0.02%
2023/10/30	0.1	511.24	0	0.00	515.00	0.1	684	0.01%
2023/10/27	0.1	511.00	0.1	510.00	506.00	-0.1	686	-0.01%
2023/10/25	0	527.00	0	0.00	531.00	0	691	0.00%
2023/10/23	0.1	529.91	0	0.00	529.00	0.1	712	0.01%
2023/10/20	0.1	532.00	0.1	531.00	532.00	-0.1	727	-0.01%
2023/10/18	3	529.67	0	0.00	534.00	3	732	0.41%
2023/10/17	0	0.00	2	528.00	524.00	-2	728	-0.27%
2023/10/16	1	506.00	1.1	500.92	498.50	-0.1	720	-0.01%
2023/10/13	0.1	500.26	0	0.00	505.00	0.1	724	0.01%
2023/10/12	0.1	500.00	0.1	497.50	504.00	-0.1	721	-0.01%
2023/10/11	0.1	502.00	0.2	502.00	505.00	-0.1	726	-0.01%
2023/10/06	0	0.00	0	499.50	498.00	0	728	0.00%
2023/10/05	0	492.33	0.1	491.00	500.00	-0.1	728	-0.01%
2023/10/04	41	487.78	0	0.00	487.00	41	725	5.65%
2023/10/03	0	499.50	0	0.00	494.00	0	727	0.00%
2023/10/02	0.1	500.20	0	0.00	500.00	0.1	728	0.01%
2023/09/28	0	0.00	0.1	490.00	487.00	-0.1	730	-0.01%
2023/09/27	0.3	494.30	0	0.00	490.00	0.3	727	0.03%
2023/09/26	0	0.00	0.1	496.00	495.00	-0.1	727	-0.01%
2023/09/25	0.1	499.00	0	0.00	499.00	0.1	723	0.01%
2023/09/21	0.1	497.00	0.1	500.00	494.50	0.1	730	0.01%
2023/09/20	0	509.64	0	0.00	500.00	0	734	0.00%
2023/09/19	1	505.00	0	0.00	505.00	1	744	0.13%
2023/09/15	0.1	508.14	0	0.00	509.00	0.1	765	0.01%
2023/09/14	0.1	515.00	0	0.00	512.00	0.1	762	0.01%
2023/09/13	0	517.82	0.1	509.32	510.00	0	777	0.00%
2023/09/11	0	517.33	0.1	508.86	515.00	0	816	0.00%
2023/09/08	0.1	520.40	0	0.00	521.00	0.1	819	0.01%
2023/09/06	0	0.00	0.1	518.00	518.00	-0.1	804	-0.01%
2023/09/05	0.1	522.17	0.1	520.00	524.00	0	809	0.00%
2023/09/04	0	525.00	0.7	526.00	528.00	-0.6	815	-0.08%
2023/09/01	0	0.00	0.1	516.00	517.00	-0.1	819	-0.01%
2023/08/31	0	0.00	1	509.00	509.00	-1	828	-0.12%
2023/08/25	0	492.00	0	0.00	492.50	0	831	0.00%
2023/08/23	0	490.50	1	496.00	498.00	-1	840	-0.12%
2023/08/21	0.1	490.54	0	0.00	486.50	0.1	862	0.01%
2023/08/18	1	486.00	0.1	492.00	482.00	0.9	859	0.10%
2023/08/17	0.2	497.12	0	0.00	493.50	0.2	860	0.02%
2023/08/15	0.1	508.00	0	0.00	505.00	0.1	851	0.01%
2023/08/14	0	504.91	0	502.00	503.00	0	846	0.00%
2023/08/11	0.1	510.00	0	0.00	513.00	0.1	841	0.01%
2023/08/10	0	491.00	0	0.00	496.00	0	826	0.00%
2023/08/09	1.3	501.62	0.1	515.00	496.00	1.2	806	0.15%
2023/08/08	0	539.00	95	545.00	551.00	-95	760	-12.49%
2023/08/07	0.2	533.01	0	0.00	525.00	0.2	732	0.03%
2023/08/04	0	545.00	0	542.00	548.00	0	720	0.00%
2023/07/31	0.1	546.00	0	0.00	542.00	0.1	713	0.01%
2023/07/28	0	547.00	0	0.00	547.00	0	710	0.00%
2023/07/27	0	546.33	0	0.00	545.00	0	717	0.00%
2023/07/26	0.1	555.00	0	0.00	555.00	0.1	705	0.01%
2023/07/25	0	543.00	0.1	548.91	549.00	-0.1	693	-0.02%
2023/07/24	0	524.00	1	526.00	535.00	-1	677	-0.14%
2023/07/21	0	0.00	16	520.50	523.00	-16	667	-2.40%
2023/07/20	5.1	517.87	0.1	514.00	521.00	5	658	0.76%
2023/07/17	0.1	497.28	0	0.00	495.50	0.1	629	0.02%
2023/07/14	1	490.00	0	0.00	490.50	1	631	0.16%
2023/07/13	0	493.50	0	0.00	487.00	0	626	0.00%
2023/07/10	0	495.00	0	0.00	489.00	0	622	0.00%
2023/07/04	0	0.00	41	515.78	520.00	-41	611	-6.71%
2023/07/03	0	502.00	0	0.00	507.00	0	613	0.00%
2023/06/30	1	492.50	0	0.00	499.50	1	622	0.16%
2023/06/27	50	508.84	0.1	508.00	510.00	50	655	7.62%
2023/06/26	0	504.05	0	0.00	502.00	0	651	0.00%
2023/06/20	0	492.40	0	0.00	490.00	0	645	0.00%
2023/06/19	0	0.00	0.2	491.36	496.00	-0.2	648	-0.03%
2023/06/16	0	0.00	7	491.07	493.00	-7	636	-1.10%
2023/06/15	0.1	492.00	1	484.00	495.50	-0.9	625	-0.14%
2023/06/14	0.1	486.00	0	0.00	487.50	0.1	619	0.02%
2023/06/13	1	483.61	0	0.00	483.50	1	616	0.17%
2023/06/07	7	489.00	0	0.00	489.00	7	629	1.11%
2023/06/06	0	0.00	27	492.02	493.50	-27	627	-4.31%
2023/06/05	0	485.10	0	0.00	485.00	0	623	0.00%
2023/06/02	0	0.00	1.2	484.07	485.00	-1.2	624	-0.19%
2023/06/01	10	467.60	0	0.00	470.50	10	623	1.60%
2023/05/25	2.1	461.47	0	0.00	460.00	2.1	677	0.31%
2023/05/24	0	476.50	0	0.00	477.00	0	678	0.00%
2023/05/23	1	476.68	0	0.00	481.00	1	681	0.15%
2023/05/22	0	483.00	0	0.00	482.00	0	679	0.00%
2023/05/15	0.1	478.05	0	0.00	476.50	0.1	692	0.02%
2023/05/12	0.1	480.00	0.1	478.50	482.00	0	697	0.00%
2023/05/11	0.1	480.00	0.1	478.50	476.50	0	703	0.00%
2023/05/03	1	497.00	1	502.00	500.00	0	753	0.00%
2023/05/02	0.1	487.50	0	0.00	487.50	0.1	753	0.01%
2023/04/17	0	496.00	0	0.00	490.50	0	876	0.00%
2023/04/06	0	486.00	0	0.00	481.50	0	907	0.00%
2023/03/31	0	0.00	33.4	497.01	495.00	-33.4	915	-3.65%
2023/03/30	0	0.00	1	498.00	497.00	-1	925	-0.11%
2023/03/29	0	0.00	4.1	494.71	496.50	-4.1	920	-0.45%
2023/03/27	15	477.00	0	0.00	477.00	15	896	1.67%
2023/03/24	0	0.00	1	474.00	474.00	-1	900	-0.11%
2023/03/23	2	464.25	1	470.00	470.50	1	905	0.11%
2023/03/20	0	456.00	0	0.00	455.50	0	908	0.00%
2023/03/17	1	455.00	0	0.00	448.50	1	899	0.11%
2023/03/15	0	461.50	0	0.00	456.50	0	888	0.00%
2023/03/13	17	467.20	0.3	465.40	466.00	16.8	879	1.91%
2023/03/10	0.1	470.00	0.1	469.50	471.00	-0.1	879	-0.01%
2023/03/08	0.1	475.00	0	0.00	476.00	0.1	883	0.01%
2023/03/07	0.2	476.00	1.2	470.44	472.00	-1	873	-0.11%
2023/03/06	0	467.50	0	0.00	466.00	0	856	0.00%
2023/03/03	3	465.19	0.1	468.50	465.50	3	841	0.36%
2023/03/02	0.1	491.00	0	0.00	482.00	0.1	806	0.01%
2023/03/01	0.2	482.00	0	0.00	483.00	0.2	787	0.03%
2023/02/24	0.4	485.43	0.1	484.50	480.50	0.3	765	0.04%
2023/02/23	0.1	491.00	0	0.00	488.50	0.1	761	0.01%
2023/02/22	1.1	485.17	0	0.00	492.00	1.1	764	0.14%
2023/02/21	1	488.50	0	0.00	488.50	1	759	0.13%
2023/02/17	0	493.50	0	0.00	488.00	0	764	0.00%
2023/02/16	0	0.00	10	498.40	493.00	-10	765	-1.31%
2023/02/15	2	496.77	0	0.00	496.50	2	779	0.26%
2023/02/14	0	0.00	1	508.00	506.00	-1	776	-0.13%
2023/02/10	1	496.00	0	0.00	495.50	1	788	0.13%
2023/02/09	0	0.00	0.1	504.00	501.00	-0.1	789	-0.01%
2023/02/08	0	0.00	22	509.05	513.00	-22	794	-2.77%
2023/02/07	0.1	492.00	0.4	494.05	494.50	-0.4	782	-0.05%
2023/02/02	1	478.00	1.2	486.23	490.00	-0.2	785	-0.02%
2023/02/01	1	488.00	1	488.00	488.00	0	766	0.00%
2023/01/17	0	0.00	0.3	490.00	491.50	-0.3	731	-0.04%
2023/01/16	0.4	487.57	0	0.00	484.50	0.4	732	0.06%
2023/01/13	1	498.00	1.2	495.00	495.00	-0.2	730	-0.03%
2023/01/11	0	0.00	0	487.00	481.00	0	752	-0.01%
2023/01/10	1.4	488.79	0.2	490.00	487.00	1.2	764	0.15%
2023/01/09	0	0.00	1.3	498.37	492.50	-1.3	767	-0.17%
2023/01/05	1	489.00	40	489.04	489.00	-39	766	-5.09%
2023/01/04	0.3	482.00	4	486.47	482.50	-3.7	756	-0.49%
2023/01/03	1	487.00	0	0.00	483.50	1	762	0.13%
2022/12/30	0	0.00	30	490.83	495.50	-30	766	-3.92%
2022/12/29	0	0.00	1	479.50	479.00	-1	761	-0.13%
2022/12/28	0.1	486.00	9	490.89	484.00	-8.9	761	-1.17%
2022/12/27	0	0.00	99	492.43	489.00	-99	764	-12.96%
2022/12/26	0	0.00	23	497.52	496.50	-23	771	-2.98%
2022/12/22	0	486.00	1	485.00	486.50	-1	799	-0.12%
2022/12/21	0	0.00	2.6	468.34	472.50	-2.6	784	-0.33%
2022/12/20	1.4	448.00	0	0.00	446.50	1.4	778	0.18%
2022/12/16	1	460.00	0	0.00	461.00	1	778	0.13%
2022/12/15	0	465.50	3	470.17	475.00	-3	780	-0.38%
2022/12/14	0.2	457.08	0	0.00	455.50	0.2	769	0.03%
2022/12/13	4	459.25	3	456.83	451.00	1	759	0.13%
2022/12/09	0	0.00	0.1	478.00	480.00	-0.1	757	-0.01%
2022/12/08	0	0.00	1	481.00	478.00	-1	761	-0.13%
2022/12/07	3	476.50	0	0.00	477.00	3	777	0.39%
2022/12/06	10	478.90	0	0.00	473.50	10	787	1.27%
2022/12/05	0	0.00	0	470.00	468.50	0	787	-0.01%
2022/12/02	0.1	461.50	1	467.00	470.00	-0.9	790	-0.12%
2022/12/01	0	0.00	0.1	464.00	461.00	-0.1	794	-0.01%
2022/11/30	0.1	456.00	0	454.50	457.00	0.1	789	0.01%
2022/11/24	0	0.00	1	443.00	445.00	-1	811	-0.12%
2022/11/23	0	436.00	0	0.00	436.50	0	821	0.00%
2022/11/22	1.1	430.36	0	0.00	436.50	1.1	837	0.13%
2022/11/18	5	443.00	0	0.00	438.50	5	843	0.59%
2022/11/17	0	0.00	0.1	442.50	443.00	-0.1	843	-0.01%
2022/11/16	0.1	449.00	0	0.00	453.50	0.1	829	0.01%
2022/11/15	0	0.00	0.1	450.00	455.00	-0.1	823	-0.01%
2022/11/14	0.1	454.00	0	0.00	453.00	0.1	820	0.01%
2022/11/09	6.1	428.97	0	0.00	428.00	6.1	806	0.75%
2022/11/02	0	0.00	0.1	430.50	433.00	-0.1	844	-0.01%
2022/10/31	0	0.00	0.1	423.94	424.50	-0.1	873	-0.01%
2022/10/28	0.1	424.00	0	0.00	426.00	0.1	880	0.01%
2022/10/27	0	0.00	0.1	423.00	424.00	-0.1	886	-0.01%
2022/10/26	0	420.50	0.2	420.00	424.50	-0.1	884	-0.02%
2022/10/25	0.2	406.28	0	0.00	406.00	0.2	874	0.02%
2022/10/24	0	0.00	0.1	400.20	404.00	-0.1	882	-0.01%
2022/10/20	0.1	405.00	0	0.00	415.00	0.1	889	0.01%
2022/10/19	0.1	421.50	1	420.50	419.00	-0.9	878	-0.10%
2022/10/18	0.1	403.50	0	0.00	407.00	0.1	860	0.01%
2022/10/17	0	0.00	0.1	388.80	385.50	-0.1	852	-0.01%
2022/10/14	0	0.00	0.1	393.50	390.50	-0.1	849	-0.01%
2022/10/13	0	0.00	0	395.50	393.50	0	851	0.00%
2022/10/11	0	0.00	1	401.00	398.00	-1	849	-0.12%
2022/10/07	10	403.50	0	0.00	404.00	10	856	1.17%
2022/10/06	0.1	411.50	0	0.00	409.50	0.1	850	0.01%
2022/10/05	1	409.00	0	0.00	408.00	1	856	0.12%
2022/10/04	0	402.50	0	0.00	403.50	0	860	0.00%
2022/10/03	0	390.50	0	0.00	390.00	0	866	0.00%
2022/09/30	1	396.50	1	393.50	392.00	0	867	0.00%
2022/09/29	0	419.33	0	0.00	418.00	0	844	0.00%
2022/09/27	0	424.50	0.1	421.48	426.00	-0.1	847	-0.01%
2022/09/26	0	0.00	1	414.00	416.00	-1	852	-0.12%
2022/09/22	1.1	436.15	0.1	438.00	435.00	1	870	0.12%
2022/09/21	1	451.50	0	0.00	451.50	1	890	0.11%
2022/09/19	0.1	450.00	0	0.00	451.00	0.1	893	0.01%
2022/09/16	1.1	454.88	0	0.00	451.50	1.1	894	0.12%
2022/09/15	2	464.25	0.1	465.00	461.00	1.9	888	0.22%
2022/09/14	0.1	472.50	0	0.00	466.50	0.1	888	0.01%
2022/09/13	0	0.00	1	480.50	486.00	-1	873	-0.11%
2022/09/07	1	457.50	0	0.00	457.50	1	862	0.12%
2022/09/06	0	0.00	0.1	444.00	447.50	-0.1	861	-0.01%
2022/09/05	2	455.00	2	459.00	448.50	0	861	0.00%
2022/09/02	0.1	451.00	1	450.00	445.00	-1	854	-0.11%
2022/09/01	1	428.00	0.1	431.50	433.00	1	839	0.11%
2022/08/31	0	451.06	0	0.00	445.50	0	837	0.00%
2022/08/30	2	449.96	3	454.33	449.50	-1	843	-0.12%
2022/08/29	1	439.00	1	445.00	440.50	0	840	0.00%
2022/08/26	1	458.00	0	0.00	457.50	1	834	0.12%
2022/08/24	0	0.00	0.5	461.00	461.00	-0.5	830	-0.06%
2022/08/23	0	0.00	0.2	453.75	455.50	-0.2	855	-0.02%
2022/08/18	1	448.00	1.1	455.86	456.50	-0.1	885	-0.01%
2022/08/17	0.1	460.00	0.1	460.00	462.50	-0.1	885	-0.01%
2022/08/15	0.1	456.00	0.2	455.83	457.00	-0.1	914	-0.01%
2022/08/12	0	0.00	2.1	446.46	444.50	-2.1	922	-0.22%
2022/08/11	150	442.65	4.1	437.99	444.00	145.9	958	15.22%	大買/鉅額交易
2022/08/10	7.1	416.66	0	0.00	416.50	7.1	941	0.75%
2022/08/09	9	441.94	5	439.80	441.00	4	909	0.44%
2022/08/08	19	433.34	2	439.00	441.00	17	914	1.86%
2022/08/05	1.2	450.17	0.2	445.50	448.00	1	924	0.10%
2022/08/04	5.1	415.50	0	0.00	418.00	5.1	920	0.55%
2022/08/01	0.1	412.20	0	0.00	411.00	0.1	983	0.01%
2022/07/29	0	0.00	1	412.50	408.00	-1	1,001	-0.10%
2022/07/28	1.1	412.66	0	0.00	408.50	1.1	998	0.11%
2022/07/26	1	433.00	0	0.00	437.50	1	977	0.10%
2022/07/21	15	445.53	0	0.00	449.00	15	973	1.54%
2022/07/20	1	445.00	0	0.00	445.00	1	972	0.10%
2022/07/19	6	441.00	0	0.00	442.00	6	979	0.61%
2022/07/18	0	0.00	1	436.00	436.00	-1	994	-0.10%
2022/07/15	12	423.75	0	0.00	424.00	12	1,004	1.19%
2022/07/14	8	430.50	0	0.00	433.50	8	999	0.80%
2022/07/11	0	0.00	0.2	434.00	430.50	-0.2	979	-0.02%
2022/07/08	0	428.00	0	0.00	425.50	0	965	0.00%
2022/07/06	0.1	396.50	0	0.00	402.00	0.1	958	0.01%
2022/07/01	1.2	409.33	1	408.50	405.50	0.2	966	0.02%
2022/06/29	1	443.89	1	447.50	437.00	0	971	0.00%
2022/06/20	0	0.00	0	467.00	466.50	0	1,023	0.00%
2022/06/17	1	457.50	1	464.00	461.50	0	1,031	0.00%
2022/06/14	0	0.00	0.4	480.00	485.50	-0.4	1,080	-0.03%
2022/06/09	0.1	508.00	0.1	508.00	508.00	0	1,154	0.00%
2022/06/08	0	0.00	0.1	507.00	507.00	-0.1	1,198	-0.01%
2022/06/06	0.4	514.00	1	510.00	511.00	-0.6	1,272	-0.05%
2022/05/30	0	0.00	1	485.00	487.50	-1	1,305	-0.08%
2022/05/27	0	0.00	0	466.50	467.00	0	1,297	0.00%
2022/05/25	0	0.00	0	471.00	475.50	0	1,299	0.00%
2022/05/24	1	473.50	1.2	478.13	469.50	-0.2	1,301	-0.02%
2022/05/19	1.3	468.18	0	0.00	462.50	1.3	1,261	0.10%
2022/05/18	1.1	490.23	0	0.00	495.00	1.1	1,230	0.09%
2022/05/16	0.2	504.81	18	504.23	506.00	-17.8	1,217	-1.47%
2022/05/11	0	0.00	1.2	495.83	505.00	-1.2	1,181	-0.10%
2022/05/10	0	461.86	0	0.00	466.00	0	1,148	0.00%
2022/05/09	0	0.00	0.1	475.00	473.00	-0.1	1,120	0.00%
2022/05/06	0.1	468.00	0.1	473.00	482.00	0	1,101	0.00%
2022/05/05	0.1	491.69	0	0.00	493.50	0.1	1,097	0.01%
2022/04/22	1	502.00	1	503.89	503.00	0	1,089	0.00%
2022/04/21	0	0.00	0	485.67	488.00	0	1,077	0.00%
2022/04/19	0	465.50	0	0.00	462.00	0	1,061	0.00%
2022/04/13	0.1	479.62	0	0.00	480.00	0.1	1,104	0.00%
2022/04/12	2	489.98	2	488.50	480.00	0	1,120	0.00%
2022/04/08	0	0.00	0.2	480.00	475.00	-0.2	1,115	-0.02%
2022/04/06	0.2	476.50	0	0.00	475.50	0.2	1,099	0.02%
2022/03/30	0	0.00	1	485.00	481.50	-1	1,058	-0.09%
2022/03/28	10	454.05	0	0.00	456.50	10	1,023	0.98%
2022/03/25	0	464.00	0	0.00	461.00	0	1,019	0.00%
2022/03/23	0	0.00	1	467.50	485.00	-1	988	-0.10%
2022/03/22	0	0.00	0.1	473.50	462.50	-0.1	966	-0.01%
2022/03/21	0	0.00	15	457.37	468.50	-15	955	-1.57%
2022/03/18	15.1	447.70	2	444.00	450.00	13.1	930	1.41%
2022/03/17	2	436.50	3	443.50	435.00	-1	909	-0.11%
2022/03/16	50.1	425.47	0	0.00	424.50	50.1	891	5.62%
2022/03/15	1.1	426.34	2	424.25	425.50	-0.9	885	-0.10%
2022/03/14	2.1	436.58	1	446.00	437.00	1.1	864	0.13%
2022/03/11	3.2	439.23	2	438.25	437.50	1.2	859	0.14%
2022/03/10	42.1	453.04	0	0.00	453.00	42.1	815	5.16%
2022/03/09	1	498.49	0	0.00	503.00	1	759	0.14%
2022/03/08	1	508.00	1	513.00	501.00	0	747	0.00%
2022/03/07	10.2	532.58	0	0.00	526.00	10.2	743	1.37%
2022/03/04	2	552.54	46	556.22	552.00	-44	749	-5.87%
2022/02/24	0.1	576.18	0.1	576.00	572.00	0	707	0.00%
2022/02/22	12.1	585.01	0	0.00	586.00	12.1	704	1.71%
2022/02/18	0.1	590.10	0	0.00	589.00	0.1	708	0.01%
2022/02/15	1.1	585.09	0	0.00	587.00	1.1	711	0.15%
2022/02/14	40	589.70	0	0.00	586.00	40	713	5.61%
2022/02/09	7	600.00	0	0.00	610.00	7	763	0.92%
2022/02/08	0.1	602.00	0	0.00	599.00	0.1	767	0.01%
2022/01/26	1	613.00	1	611.00	610.00	0	756	0.00%
2022/01/25	0	590.00	0	0.00	599.00	0	754	0.00%
2022/01/20	1	605.00	0	0.00	612.00	1	732	0.14%
2022/01/17	1	616.00	0	0.00	617.00	1	734	0.14%
2022/01/11	6	613.17	1	602.00	613.00	5	726	0.69%
2022/01/10	3	618.00	0.1	625.00	618.00	3	715	0.41%
2022/01/04	0.1	638.00	1	647.90	641.00	-1	692	-0.14%
2022/01/03	3	627.01	0.1	643.00	625.00	3	702	0.42%
2021/12/28	11	629.82	0	0.00	630.00	11	720	1.53%
2021/12/27	3	630.00	0	0.00	628.00	3	726	0.41%
2021/12/24	0	0.00	1	628.00	625.00	-1	730	-0.14%
2021/12/14	0.1	618.00	0	0.00	615.00	0.1	760	0.01%
2021/12/10	0	0.00	1	620.06	618.00	-1	780	-0.13%
2021/12/09	0	0.00	1	630.00	629.00	-1	792	-0.13%
2021/12/08	0	0.00	1	623.00	622.00	-1	785	-0.13%
2021/12/07	0	0.00	1.1	615.90	615.00	-1.1	794	-0.13%
2021/12/02	31	580.39	0	0.00	581.00	31	778	3.98%
2021/12/01	100.1	581.51	0	0.00	585.00	100.1	780	12.83%
2021/11/30	0	0.00	1	588.00	581.00	-1	772	-0.13%
2021/11/29	0	0.00	0.1	591.00	589.00	-0.1	751	-0.01%
2021/11/26	2	601.50	0	0.00	601.00	2	744	0.27%
2021/11/24	1	610.00	0	0.00	611.00	1	754	0.13%
2021/11/23	1	624.00	0	0.00	622.00	1	754	0.13%
2021/11/22	0.1	628.00	0	0.00	629.00	0.1	754	0.01%
2021/11/19	1	632.00	1	638.00	633.00	0	759	0.00%
2021/11/17	1	640.00	0	645.00	642.00	1	765	0.13%
2021/11/16	0	0.00	1	653.00	653.00	-1	772	-0.13%
2021/11/15	1	644.00	0	0.00	650.00	1	787	0.13%
2021/11/11	1	659.00	1	650.00	658.00	0	796	0.00%
2021/11/10	7	662.42	7.1	662.41	663.00	0	796	0.00%
2021/11/08	0	620.00	1	629.00	620.00	-1	771	-0.13%
2021/11/04	1	585.00	1	596.00	598.00	0	780	0.00%
2021/11/03	2	594.00	1	591.00	594.00	1	778	0.13%
2021/10/28	0	0.00	1	609.00	609.00	-1	801	-0.12%
2021/10/27	0	0.00	0	603.00	606.00	0	809	0.00%
2021/10/26	9.1	601.93	0	0.00	599.00	9.1	815	1.11%
2021/10/15	1	563.00	1	556.00	553.00	0	837	0.00%
2021/10/14	1	561.00	0	0.00	561.00	1	856	0.12%
2021/10/13	0	0.00	1	565.00	561.00	-1	857	-0.12%
2021/10/12	1	552.00	0	0.00	558.00	1	854	0.12%
2021/10/08	8	567.63	3	571.96	571.00	5	848	0.59%
2021/10/07	5	602.98	0	0.00	594.00	5	837	0.60%
2021/10/06	2	587.50	2	587.02	580.00	0	841	0.00%
2021/10/05	3	604.00	0	0.00	604.00	3	849	0.35%
2021/10/01	1	593.00	1	592.00	591.00	0	876	0.00%
2021/09/30	0	605.00	0	0.00	607.00	0	882	0.00%
2021/09/29	1	595.00	1	605.94	607.00	0	887	0.00%
2021/09/28	0	0.00	0	612.00	610.00	0	900	0.00%
2021/09/27	0	0.00	0	610.00	611.00	0	909	0.00%
2021/09/22	7	601.43	0	0.00	595.00	7	910	0.77%
2021/09/17	1	600.00	1	611.00	614.00	0	916	0.00%
2021/09/16	0	610.00	0	0.00	608.00	0	929	0.00%
2021/09/15	1	611.10	10	618.81	620.00	-9	924	-0.98%
2021/09/14	0	612.00	2.3	620.38	612.00	-2.3	923	-0.25%
2021/09/13	0	0.00	0	606.00	606.00	0	923	0.00%
2021/09/10	3	598.66	3	599.66	606.00	0	921	0.00%
2021/09/02	0	0.00	0	555.00	556.00	0	934	0.00%
2021/09/01	39	562.82	0	0.00	559.00	39	953	4.09%
2021/08/31	0	0.00	0	552.00	557.00	0	955	0.00%
2021/08/25	0	0.00	0.1	551.00	558.00	-0.1	992	-0.01%
2021/08/20	1	529.97	1.1	536.89	535.00	0	999	0.00%
2021/08/19	0.1	519.50	0	0.00	510.00	0.1	1,009	0.01%
2021/08/18	1	518.00	1	523.00	540.00	0	1,014	0.00%
2021/08/16	0	0.00	1	529.00	537.00	-1	1,064	-0.09%
2021/08/13	23	553.22	0	0.00	552.00	23	1,077	2.14%
2021/08/11	1	572.00	0	0.00	572.00	1	1,100	0.09%
2021/08/10	1	588.00	0	0.00	589.00	1	1,111	0.09%
2021/08/06	0	0.00	0.1	604.00	603.00	-0.1	1,143	-0.01%
2021/07/30	0	607.00	0	0.00	610.00	0	1,360	0.00%
2021/07/29	0	0.00	1	615.00	615.00	-1	1,383	-0.07%
2021/07/23	0	607.00	0	0.00	606.00	0	1,422	0.00%
2021/07/21	0	0.00	0.1	586.00	590.00	-0.1	1,427	-0.01%
2021/07/20	1.2	579.53	1	584.00	581.00	0.2	1,417	0.01%
2021/07/15	0	611.00	0	0.00	608.00	0	1,443	0.00%
2021/07/14	102	596.41	2	603.00	596.00	100	1,453	6.88%	大買/
2021/07/13	5	615.00	0.1	617.64	610.00	5	1,463	0.34%
2021/07/12	0.1	618.00	0	0.00	616.00	0.1	1,464	0.00%
2021/07/09	5	630.00	0	0.00	630.00	5	1,447	0.35%
2021/07/08	11	640.27	0	0.00	630.00	11	1,450	0.76%
2021/07/07	0	0.00	0	665.00	668.00	0	1,423	0.00%
2021/07/06	0	0.00	2	665.96	660.00	-2	1,424	-0.14%
2021/07/01	0	0.00	1	660.20	655.00	-1	1,446	-0.07%
2021/06/29	0	0.00	1	648.00	650.00	-1	1,437	-0.07%
2021/06/28	1	671.00	3	655.00	658.00	-2	1,437	-0.14%
2021/06/25	0	0.00	1	655.15	664.00	-1	1,437	-0.07%
2021/06/24	0	0.00	1	639.00	637.00	-1	1,428	-0.07%
2021/06/22	1	622.00	0	0.00	636.00	1	1,439	0.07%
2021/06/21	1	615.00	1	617.00	619.00	0	1,433	0.00%
2021/06/15	1	613.00	0	0.00	621.00	1	1,405	0.07%
2021/06/11	0	627.00	1	621.00	621.00	-1	1,408	-0.07%
2021/06/07	1	638.00	0	0.00	639.00	1	1,484	0.07%
2021/06/04	1	641.00	54	628.26	631.00	-53	1,514	-3.50%
2021/06/01	2	629.50	2.1	631.19	635.00	-0.1	1,518	-0.01%
2021/05/28	1	643.07	1	648.00	649.00	0	1,523	0.00%
2021/05/27	1.1	645.09	3	656.00	657.00	-1.9	1,521	-0.12%
2021/05/26	1	652.00	0	0.00	650.00	1	1,511	0.07%
2021/05/25	1	640.50	0	0.00	634.00	1	1,501	0.07%
2021/05/24	7.1	662.96	10	665.40	657.00	-2.9	1,483	-0.20%
2021/05/21	0	0.00	0	630.00	637.00	0	1,467	0.00%
2021/05/20	1.1	630.45	0	0.00	615.00	1.1	1,445	0.08%
2021/05/19	0.1	637.00	0	0.00	632.00	0.1	1,438	0.01%
2021/05/18	0	0.00	0.2	607.00	606.00	-0.2	1,406	-0.02%
2021/05/17	0	554.00	0	0.00	556.00	0	1,391	0.00%
2021/05/13	0.1	586.00	0	0.00	578.00	0.1	1,347	0.00%
2021/05/12	1	634.00	1	632.00	600.00	0	1,322	0.00%
2021/05/11	7	632.00	7	629.29	623.00	0	1,254	0.00%
2021/05/10	2	616.00	2	614.50	613.00	0	1,191	0.00%
2021/05/07	2.2	582.05	2	581.00	570.00	0.2	1,139	0.02%
2021/05/06	1	562.00	1.1	560.19	568.00	-0.1	1,126	0.00%
2021/05/04	2	563.50	2	562.00	550.00	0	1,096	0.00%
2021/04/23	1	544.00	0.1	545.00	545.00	1	1,089	0.09%
2021/04/22	0	0.00	0.1	545.00	551.00	-0.1	1,093	-0.01%
2021/04/21	0.1	530.00	0	0.00	517.00	0.1	1,071	0.01%
2021/04/20	0	0.00	7	533.00	538.00	-7	1,070	-0.65%
2021/04/19	1	542.00	26	530.35	538.00	-25	1,074	-2.33%
2021/04/16	0	0.00	13	513.85	515.00	-13	1,097	-1.18%
2021/04/15	0	0.00	10	505.00	502.00	-10	1,112	-0.90%
2021/04/13	1	495.00	3	500.90	493.50	-2	1,153	-0.18%
2021/04/09	0	0.00	1	491.00	495.00	-1	1,164	-0.09%
2021/04/08	2.1	506.28	196	501.48	500.00	-194	1,162	-16.68%	大賣/鉅額交易
2021/03/30	0	0.00	2	483.50	483.00	-2	1,158	-0.17%
2021/03/29	0.1	481.00	0	0.00	473.00	0.1	1,150	0.00%
2021/03/24	0	0.00	0.1	472.00	473.00	-0.1	1,126	0.00%
2021/03/22	9	455.78	0.1	457.00	458.50	9	1,112	0.80%
2021/03/18	0.1	467.00	0	0.00	467.00	0.1	1,112	0.00%
2021/03/15	0	0.00	0.1	478.60	479.00	-0.1	1,090	-0.01%
2021/03/12	1	480.00	1	483.00	480.00	0	1,084	0.00%
2021/03/11	5	485.00	5.1	484.80	494.50	-0.1	1,079	-0.01%
2021/03/10	2	465.00	3	462.00	462.50	-1	1,023	-0.10%
2021/03/08	1	436.00	100	439.54	435.50	-99	985	-10.04%
2021/03/03	8	418.06	0	0.00	426.50	8	971	0.82%
2021/02/26	1	430.50	0	0.00	429.50	1	961	0.10%
2021/02/25	7	443.00	7	445.29	439.50	0	956	0.00%
2021/02/24	6	450.33	6.1	447.57	446.00	-0.1	954	-0.01%
2021/02/23	9	441.22	0.1	440.00	440.50	8.9	950	0.94%
2021/02/22	0	0.00	0.1	427.00	426.00	-0.1	926	-0.01%
2021/02/18	0	0.00	2	429.50	423.00	-2	932	-0.21%
2021/02/17	0	0.00	1	418.00	422.50	-1	931	-0.11%
2021/02/05	5.1	412.98	0	0.00	413.50	5.1	920	0.55%
2021/02/02	1	412.50	1	413.50	410.50	0	995	0.00%
2021/01/27	1	410.00	0	0.00	409.50	1	1,085	0.09%
2021/01/26	0.1	411.00	1.1	411.05	412.00	-1	1,108	-0.09%
2021/01/25	13.1	406.51	0	0.00	405.50	13.1	1,106	1.18%
2021/01/22	3	405.00	1	406.50	406.00	2	1,101	0.18%
2021/01/21	0	400.00	0	0.00	405.00	0	1,107	0.00%
2021/01/20	12	402.50	0	0.00	399.50	12	1,107	1.08%
2021/01/19	10	400.00	0	0.00	402.00	10	1,099	0.91%
2021/01/15	1.1	410.81	0	0.00	405.50	1.1	1,080	0.10%
2021/01/14	41	421.51	0	0.00	420.00	41	1,071	3.83%
2021/01/13	7	424.71	0.1	435.00	424.00	6.9	1,060	0.65%
2021/01/12	21	421.93	1	425.00	425.00	20	1,060	1.89%
2021/01/11	10.1	412.26	8	411.69	415.50	2.1	1,045	0.20%
2021/01/08	8.2	431.01	17	435.06	438.50	-8.9	1,012	-0.87%
2021/01/07	30	427.83	17	430.50	433.00	13	999	1.30%
2021/01/06	0	0.00	0	418.50	423.00	0	988	0.00%
2021/01/05	0	0.00	1	420.50	421.00	-1	1,004	-0.10%
2020/12/30	10	419.40	0.4	420.87	423.00	9.6	1,001	0.96%
2020/12/29	1.1	423.45	0.1	420.00	420.00	1.1	993	0.11%
2020/12/28	0.2	401.00	0	0.00	410.00	0.2	973	0.02%
2020/12/24	10	400.00	0	0.00	398.00	10	966	1.03%
2020/12/15	9	390.33	0	0.00	389.00	9	979	0.92%
2020/12/10	9	394.56	0	0.00	395.00	9	982	0.92%
2020/12/09	0	0.00	1	398.00	397.00	-1	985	-0.10%
2020/12/08	0.1	395.30	75	395.87	398.00	-74.9	976	-7.67%
2020/12/07	1	387.50	0	0.00	387.50	1	972	0.10%
2020/11/30	18	407.89	0	0.00	400.00	18	971	1.85%
2020/11/26	1	410.00	0	0.00	408.50	1	978	0.10%
2020/11/19	0	0.00	0.1	415.50	417.00	-0.1	1,030	-0.01%
2020/11/17	0	0.00	1	415.00	415.50	-1	1,037	-0.10%
2020/11/16	0	0.00	0	416.00	417.50	0	1,048	0.00%
2020/11/13	1.1	417.86	0	0.00	418.50	1.1	1,051	0.10%
2020/11/12	0	0.00	0.2	419.50	418.00	-0.2	1,064	-0.01%
2020/11/11	4	416.50	9	417.44	416.50	-5	1,046	-0.48%
2020/11/10	2	413.00	3.1	416.43	416.00	-1.1	1,016	-0.10%
2020/11/09	0.6	407.90	0	0.00	409.50	0.6	999	0.06%
2020/11/06	1.2	405.98	6	411.58	410.00	-4.9	1,019	-0.48%
2020/11/05	0.3	379.00	5	396.00	392.50	-4.8	991	-0.48%
2020/11/04	0	387.00	0	0.00	390.00	0	988	0.00%
2020/11/03	0	0.00	0.6	386.00	388.00	-0.6	996	-0.06%
2020/10/27	0.1	378.14	0	0.00	381.00	0.1	1,033	0.01%
2020/10/26	0	378.00	0	0.00	378.50	0	1,086	0.00%
2020/10/22	0.1	383.50	0.1	383.50	385.50	0	1,127	0.00%
2020/10/21	0	0.00	2	385.00	381.00	-2	1,131	-0.18%
2020/10/20	0	0.00	3	382.00	380.00	-3	1,127	-0.27%
2020/10/15	2	374.50	2	376.50	376.50	0	1,106	0.00%
2020/10/14	0.1	383.00	1.1	383.95	383.00	-1	1,104	-0.09%
2020/10/13	1	380.00	2	384.50	384.50	-1	1,090	-0.09%
2020/10/12	0	0.00	0.3	363.00	363.00	-0.3	1,078	-0.02%
2020/10/08	5	351.00	0	0.00	351.00	5	1,082	0.46%
2020/10/07	3	353.33	0	0.00	355.00	3	1,083	0.28%
2020/09/25	0.1	352.00	0	0.00	352.00	0.1	1,150	0.01%
2020/09/24	0	348.00	0	0.00	345.00	0	1,151	0.00%
2020/09/23	0.1	362.00	0	0.00	360.50	0.1	1,141	0.00%
2020/09/21	0	0.00	0	387.00	373.50	0	1,133	0.00%
2020/09/15	0	0.00	1	374.50	377.00	-1	1,189	-0.08%
2020/09/14	3	373.50	0	0.00	373.50	3	1,202	0.25%
2020/09/11	0	0.00	1	370.00	370.50	-1	1,212	-0.08%
2020/09/10	2	368.75	1	367.50	369.50	1	1,243	0.08%
2020/09/07	1	371.45	0	0.00	363.00	1	1,279	0.08%
2020/09/03	0	0.00	2	369.25	372.00	-2	1,303	-0.15%
2020/09/02	3	375.33	0	0.00	373.00	3	1,308	0.23%
2020/09/01	1	380.00	0	0.00	382.50	1	1,339	0.07%
2020/08/31	1	386.50	0	0.00	387.50	1	1,397	0.07%
2020/08/28	37	390.34	2	391.50	392.00	35	1,398	2.50%
2020/08/27	1	379.50	0.1	380.00	380.00	0.9	1,389	0.06%
2020/08/25	0	0.00	13	384.50	383.50	-13	1,383	-0.94%
2020/08/20	11	375.50	7	385.93	374.50	4	1,456	0.27%
2020/08/17	0	0.00	3	392.83	393.50	-3	1,588	-0.19%
2020/08/13	1	386.50	0	0.00	386.50	1	1,678	0.06%
2020/08/12	0	0.00	3	390.83	393.00	-3	1,695	-0.18%
2020/08/11	1	381.00	2	380.00	381.00	-1	1,685	-0.06%
2020/08/10	6	366.50	0	0.00	373.00	6	1,669	0.36%
2020/08/07	0	0.00	2.1	362.83	370.00	-2.1	1,676	-0.13%
2020/08/06	12	361.58	0	0.00	365.50	12	1,676	0.72%
2020/08/05	2	350.00	1	355.00	361.50	1	1,711	0.06%
2020/08/04	1	347.50	2	348.00	347.00	-1	1,712	-0.06%
2020/08/03	2	338.00	0	0.00	337.50	2	1,737	0.12%
2020/07/30	1	350.00	4	350.50	350.50	-3	1,740	-0.17%
2020/07/29	0	0.00	1	331.50	337.50	-1	1,705	-0.06%
2020/07/28	2	332.75	2	329.25	325.00	0	1,698	0.00%
2020/07/24	1	324.50	0	0.00	326.00	1	1,723	0.06%
2020/07/23	0	0.00	2	331.00	332.00	-2	1,740	-0.11%
2020/07/22	43	332.35	4	331.63	329.50	39	1,755	2.22%
2020/07/21	0	0.00	1	327.00	330.00	-1	1,757	-0.06%
2020/07/20	4	324.00	1	323.50	325.00	3	1,760	0.17%
2020/07/17	1	333.00	0	0.00	333.00	1	1,758	0.06%
2020/07/16	18	339.14	5	337.50	337.00	13	1,775	0.73%
2020/07/14	0	0.00	1	319.00	319.50	-1	1,759	-0.06%
2020/07/13	5	331.00	0	0.00	327.00	5	1,767	0.28%
2020/07/10	5.1	324.96	20	326.00	322.50	-14.9	1,786	-0.83%
2020/07/09	2	336.00	4	335.00	334.00	-2	1,825	-0.11%
2020/07/08	11	342.00	1	342.00	345.50	10	1,824	0.55%
2020/07/07	15	342.47	1	343.00	344.00	14	1,835	0.76%
2020/07/06	22	342.89	0	0.00	340.00	22	1,858	1.18%
2020/07/02	7	341.50	0	0.00	343.00	7	1,919	0.36%
2020/07/01	1	340.50	0	0.00	340.50	1	1,941	0.05%
2020/06/30	0	0.00	2	342.00	342.00	-2	1,952	-0.10%
2020/06/29	10	336.00	0.1	339.00	336.00	10	1,960	0.51%
2020/06/24	10	336.50	0	0.00	338.00	10	1,947	0.51%
2020/06/23	1	345.50	2	343.00	344.00	-1	1,964	-0.05%
2020/06/22	1	342.99	1	340.50	339.00	0	1,978	0.00%
2020/06/19	2	345.75	0.1	346.00	346.00	1.9	1,976	0.10%
2020/06/18	24.1	348.38	0	0.00	350.00	24.1	1,972	1.22%
2020/06/17	1	346.00	0	0.00	348.00	1	1,979	0.05%
2020/06/15	50	334.99	0	0.00	331.00	50	1,994	2.51%
2020/06/12	12	326.63	2	319.00	330.00	10	2,009	0.50%
2020/06/11	0	339.00	2	344.75	338.00	-2	2,007	-0.10%
2020/06/10	1	348.50	1	347.50	349.50	0	2,015	0.00%
2020/06/09	1	345.50	5	345.90	346.50	-4	2,045	-0.20%
2020/06/08	2	339.25	4	345.38	350.00	-2	2,045	-0.10%
2020/06/05	2	325.50	3	323.33	326.50	-1	2,007	-0.05%
2020/06/04	20	318.00	6	318.92	317.00	14	1,958	0.71%
2020/06/03	12	315.46	1	315.00	314.50	11	1,961	0.56%
2020/06/02	6	310.33	1	311.50	309.50	5	1,965	0.25%
2020/05/29	1	310.04	1	312.00	309.00	0	1,956	0.00%
2020/05/28	2	323.46	0	0.00	312.50	2	1,932	0.10%
2020/05/27	2	317.00	7	324.86	324.00	-5	1,909	-0.26%
2020/05/26	2	310.00	82	313.16	315.00	-80	1,858	-4.30%
2020/05/25	1	295.00	1.1	293.95	300.00	-0.1	1,805	0.00%
2020/05/22	195	302.12	2	303.00	294.50	193	1,775	10.87%	大買/鉅額交易
2020/05/21	1.1	290.45	4	292.00	300.00	-2.9	1,691	-0.17%
2020/05/20	0	0.00	2	279.00	279.50	-2	1,603	-0.12%
2020/05/19	0	0.00	2	281.00	278.50	-2	1,591	-0.13%
2020/05/18	1.1	274.23	2	276.00	273.50	-0.9	1,569	-0.06%
2020/05/15	2	264.00	0	0.00	269.50	2	1,537	0.13%
2020/05/14	1.2	264.14	0	0.00	263.00	1.2	1,518	0.08%
2020/05/13	2	270.25	0	0.00	270.50	2	1,495	0.13%
2020/05/12	4	270.26	1	268.00	271.00	3	1,486	0.20%
2020/05/11	1	274.50	1	278.00	282.00	0	1,450	0.00%
2020/05/08	2	272.77	1	280.00	273.50	1	1,432	0.07%
2020/05/07	18.1	279.70	1	280.00	280.00	17.1	1,404	1.21%
2020/05/05	1	289.50	0	0.00	286.50	1	1,395	0.07%
2020/05/04	1	289.04	0	0.00	287.50	1	1,380	0.07%
2020/04/30	0	0.00	2	296.50	300.00	-2	1,356	-0.15%
2020/04/29	5	287.50	1	288.00	288.00	4	1,330	0.30%
2020/04/28	1	283.00	0	0.00	285.50	1	1,315	0.08%
2020/04/27	0	0.00	1	277.00	282.50	-1	1,308	-0.08%
2020/04/24	0	277.00	0	0.00	275.00	0	1,290	0.00%
2020/04/23	1	280.00	1	282.00	279.00	0	1,283	0.00%
2020/04/22	1	270.00	1	273.00	277.50	0	1,280	0.00%
2020/04/21	2	279.01	2	281.50	278.00	0	1,269	0.00%
2020/04/20	3	287.33	1	289.00	288.00	2	1,251	0.16%
2020/04/17	1	288.00	0	0.00	280.00	1	1,226	0.08%
2020/04/16	2.1	281.36	2	282.25	282.00	0.1	1,212	0.00%
2020/04/15	2	290.00	2	292.00	289.00	0	1,198	0.00%
2020/04/14	3	289.50	1	289.00	290.00	2	1,176	0.17%
2020/04/13	1	266.00	0	0.00	266.50	1	1,128	0.09%
2020/04/09	23	270.04	1	267.00	269.00	22	1,097	2.01%
2020/04/08	0	0.00	1	252.50	262.00	-1	1,057	-0.09%
2020/04/07	1	239.50	4	248.25	252.00	-3	1,012	-0.30%
2020/04/06	2	231.25	1	233.50	235.00	1	969	0.10%
2020/04/01	1	235.50	0.2	242.50	236.50	0.8	940	0.09%
2020/03/31	12	249.12	1	242.50	240.50	11	922	1.19%
2020/03/30	1	241.00	0	0.00	248.00	1	900	0.11%
2020/03/27	1	257.50	9	254.89	250.50	-8	885	-0.90%
2020/03/26	2	245.50	4	250.50	246.00	-2	853	-0.23%
2020/03/25	4	241.50	1	242.00	243.00	3	827	0.36%
2020/03/24	5	218.80	0	0.00	221.00	5	814	0.61%
2020/03/23	15.1	205.32	0	0.00	201.00	15.1	809	1.86%
2020/03/20	5	228.50	0	0.00	221.50	5	788	0.63%
2020/03/19	0.1	218.00	0	0.00	217.50	0.1	763	0.01%
2020/03/18	25	251.12	0.2	243.50	241.50	24.8	737	3.37%
2020/03/16	0	265.00	0	0.00	263.50	0	684	0.00%
2020/03/13	0	283.00	57	271.77	282.00	-57	651	-8.75%
2020/03/12	1	311.91	1	317.00	301.50	0	604	0.00%
2020/03/09	2.1	341.37	0	0.00	336.00	2.1	543	0.39%
2020/03/06	2	355.25	1	351.00	351.00	1	525	0.19%
2020/03/05	3	366.50	0	0.00	367.50	3	510	0.59%
2020/03/04	1	357.00	1	359.50	358.50	0	504	0.00%
2020/03/02	1	350.01	0	0.00	351.00	1	488	0.21%
2020/02/27	5	364.99	0	0.00	360.00	5	483	1.04%
2020/02/24	0	368.00	0	0.00	367.00	0	480	0.00%
2020/02/11	0	0.00	1	372.00	370.50	-1	466	-0.21%
2020/02/10	1.1	366.05	0	0.00	364.00	1.1	454	0.24%
2020/02/07	1	380.00	0	0.00	374.50	1	446	0.23%
2020/02/06	0	389.00	0	0.00	387.00	0	446	0.00%
2020/02/03	0	390.00	0	0.00	386.00	0	451	0.00%
2020/01/30	0	385.50	0	0.00	384.00	0	442	0.00%
2020/01/14	0.3	407.00	0	0.00	408.00	0.3	431	0.07%
2019/12/25	0	0.00	0.1	408.00	408.00	-0.1	456	-0.02%
2019/12/23	0	0.00	2	409.50	410.00	-2	477	-0.42%
2019/12/20	1	407.50	0	0.00	407.50	1	489	0.20%
2019/12/19	1	409.00	1	409.50	410.50	0	494	0.00%
2019/12/18	0	0.00	1	410.50	412.00	-1	503	-0.20%
2019/12/11	0	0.00	1	395.50	397.00	-1	529	-0.19%
2019/12/06	1	391.00	0	0.00	390.50	1	544	0.18%
2019/12/02	1	392.00	0	0.00	393.00	1	603	0.17%
2019/11/28	0	0.00	1	399.50	400.00	-1	605	-0.17%
2019/11/26	0	0.00	1	394.00	396.50	-1	621	-0.16%
2019/11/25	1	391.00	0	0.00	391.00	1	616	0.16%
2019/11/21	1	396.50	0	0.00	397.00	1	628	0.16%
2019/11/20	0	0.00	1	403.00	403.50	-1	630	-0.16%
2019/11/19	0	0.00	0	403.00	401.50	0	636	0.00%
2019/11/18	1	400.00	0	406.50	400.00	1	647	0.15%
2019/11/15	0	0.00	1	402.00	404.50	-1	659	-0.15%
2019/11/14	0	396.50	0	0.00	393.00	0	658	0.00%
2019/11/13	0	402.50	2	405.00	399.50	-2	675	-0.29%
2019/11/12	0.1	404.00	0	404.00	404.00	0.1	672	0.01%
2019/11/11	2	388.01	2	388.75	388.00	0	669	0.00%
2019/11/08	0	400.00	0	0.00	392.50	0	672	0.00%
2019/11/06	0	0.00	4.1	392.10	391.00	-4.1	681	-0.60%
2019/11/05	2	394.50	0.2	428.00	396.00	1.8	686	0.26%
2019/11/04	1	403.00	0	0.00	402.00	1	688	0.15%
2019/11/01	1	403.50	0	0.00	405.00	1	682	0.15%
2019/10/25	1	414.50	0	0.00	416.00	1	676	0.15%
2019/10/24	2.1	414.95	1	415.00	416.00	1.1	677	0.16%
2019/10/15	2	410.00	1	406.00	413.50	1	685	0.15%
2019/10/14	0	0.00	1	412.50	409.50	-1	698	-0.14%
2019/10/09	0	401.00	0	0.00	400.50	0	710	0.00%
2019/10/01	0	0.00	1	421.50	414.00	-1	752	-0.13%
2019/09/27	0.1	416.00	0	0.00	416.00	0.1	749	0.01%
2019/09/26	0	0.00	1	423.00	419.00	-1	747	-0.13%
2019/09/24	0.1	415.00	0	0.00	418.00	0.1	737	0.01%
2019/09/20	0	0.00	1	415.00	412.00	-1	733	-0.14%
2019/09/18	0	0.00	2	405.50	403.50	-2	715	-0.28%
2019/09/12	0	0.00	10	400.25	400.00	-10	726	-1.38%
2019/09/11	0	0.00	12	401.08	396.00	-12	755	-1.59%
2019/09/09	0	0.00	10	398.00	399.00	-10	749	-1.33%
2019/09/06	1	391.00	0	0.00	391.00	1	727	0.14%
2019/09/05	33	387.54	0	0.00	385.00	33	725	4.55%
2019/08/30	1	384.00	0	0.00	384.00	1	764	0.13%
2019/08/29	3	379.84	0	0.00	379.00	3	763	0.39%
2019/08/21	0	0.00	1	380.00	381.00	-1	835	-0.12%
2019/08/20	0	0.00	1	376.50	376.00	-1	826	-0.12%
2019/08/19	11	372.36	0	0.00	372.50	11	819	1.34%
2019/08/16	1	373.50	42	375.02	372.00	-41	816	-5.02%
2019/08/15	0	384.00	0	0.00	381.00	0	802	0.00%
2019/08/14	2	382.00	0	0.00	387.00	2	810	0.25%
2019/08/08	0	392.00	0	0.00	388.00	0	817	0.00%
2019/08/07	0	0.00	12	391.08	393.00	-12	816	-1.47%
2019/08/06	2	387.25	13	384.38	385.50	-11	807	-1.36%
2019/08/05	0	0.00	3	396.83	393.00	-3	792	-0.38%
2019/08/02	1	396.51	0	0.00	395.00	1	807	0.13%
2019/08/01	0	401.00	0	0.00	401.00	0	854	0.00%
2019/07/30	0	0.00	0	405.50	407.50	0	871	0.00%
2019/07/29	0	0.00	0	407.00	409.00	0	889	0.00%
2019/07/26	0	408.50	0	0.00	407.00	0	947	0.00%
2019/07/23	11	413.23	0	0.00	412.00	11	968	1.14%
2019/07/19	14	407.86	0	0.00	408.00	14	993	1.41%
2019/07/18	20	407.78	0	0.00	404.00	20	1,002	2.00%
2019/07/16	0	0.00	4	411.25	412.00	-4	996	-0.40%
2019/07/15	0	0.00	1	403.00	403.50	-1	978	-0.10%
2019/07/12	1	390.54	0	0.00	390.00	1	963	0.10%
2019/07/11	1	390.00	0	0.00	392.50	1	967	0.10%
2019/07/09	1	392.51	0	0.00	390.50	1	958	0.11%
2019/07/08	2	397.50	0	0.00	397.00	2	964	0.21%
2019/07/04	0	0.00	1	408.00	410.00	-1	982	-0.10%
2019/07/03	2	405.50	0	0.00	402.50	2	988	0.20%
2019/06/28	3	400.00	24	400.15	398.00	-21	993	-2.11%
2019/06/27	0	0.00	20	398.35	398.00	-20	1,003	-1.99%
2019/06/25	0	0.00	3	403.00	400.00	-3	1,027	-0.29%
2019/06/21	0	0.00	1	409.00	411.00	-1	1,052	-0.09%
2019/06/20	1	414.00	0	0.00	409.00	1	1,045	0.10%
2019/06/19	1	413.00	0	0.00	410.00	1	1,055	0.09%
2019/06/18	0	0.00	37	402.99	405.00	-37	1,051	-3.52%
2019/06/12	5	401.40	0	0.00	400.50	5	1,176	0.43%
2019/06/11	4	401.50	0	0.00	399.50	4	1,281	0.31%
2019/06/10	8	399.37	0	0.00	395.00	8	1,277	0.63%
2019/06/03	9	401.55	0	0.00	399.00	9	1,288	0.70%
2019/05/30	0	404.50	0	0.00	405.50	0	1,265	0.00%
2019/05/29	0	416.50	0	0.00	417.00	0	1,236	0.00%
2019/05/27	0	0.00	1	426.50	424.00	-1	1,234	-0.08%
2019/05/17	0	0.00	1	400.50	402.00	-1	1,269	-0.08%
2019/05/10	1	396.50	45	397.33	396.50	-44	1,323	-3.32%
2019/05/09	178	394.21	0	0.00	387.50	178	1,319	13.49%	大買/鉅額交易
2019/05/06	0	412.00	31	413.95	407.50	-31	1,277	-2.43%
2019/05/03	3	416.84	0.2	419.00	415.00	2.8	1,292	0.22%
2019/04/25	6	454.50	29	451.07	456.50	-23	1,195	-1.92%
2019/04/23	0	0.00	1	432.00	432.50	-1	1,190	-0.08%
2019/04/22	0	425.50	0	0.00	423.00	0	1,189	0.00%
2019/04/17	0	424.50	0.2	424.50	424.50	-0.2	1,189	-0.02%
2019/04/16	8	430.94	0	0.00	430.00	8	1,186	0.67%
2019/04/12	1	431.50	0	0.00	431.50	1	1,182	0.08%
2019/04/11	2	440.50	2	438.50	436.50	0	1,172	0.00%
2019/04/10	0	0.00	0	429.00	431.50	0	1,162	0.00%
2019/04/09	10	420.35	0	0.00	418.00	10	1,140	0.88%
2019/04/02	27	410.65	0	0.00	414.50	27	1,128	2.39%
2019/04/01	0	408.00	0	0.00	409.50	0	1,129	0.00%
2019/03/28	0	0.00	39	419.45	418.00	-39	1,112	-3.50%
2019/03/27	1	415.00	0	0.00	413.00	1	1,108	0.09%
2019/03/25	0	420.00	0	0.00	422.00	0	1,089	0.00%
2019/03/22	5	429.70	0	0.00	430.50	5	1,084	0.46%
2019/03/21	1.1	430.27	4	429.00	431.00	-2.9	1,074	-0.27%
2019/03/20	11.1	425.04	2	427.25	426.50	9.1	1,058	0.86%
2019/03/19	0	0.00	1	426.50	426.00	-1	1,039	-0.10%
2019/03/18	0	0.00	2	415.00	418.50	-2	1,014	-0.20%
2019/03/15	2	415.25	1	418.00	420.50	1	1,012	0.10%
2019/03/14	0	0.00	51	405.16	400.00	-51	977	-5.22%
2019/03/12	2	377.00	6	381.42	384.50	-4	1,002	-0.40%
2019/03/11	0	0.00	5	359.00	360.00	-5	962	-0.52%
2019/02/27	0	0.00	1	357.50	352.50	-1	1,017	-0.10%
2019/02/26	2	356.00	1	350.50	354.50	1	1,009	0.10%
2019/02/25	1	344.00	1	348.00	346.50	0	995	0.00%
2019/02/22	1	348.50	0	0.00	347.50	1	993	0.10%
2019/02/21	12	343.46	2	348.50	349.00	10	998	1.00%
2019/02/19	1	350.50	0	0.00	354.00	1	970	0.10%
2019/02/14	94	350.07	1	349.50	345.00	93	967	9.61%
2019/02/13	1	345.50	0	0.00	345.50	1	977	0.10%
2019/02/12	0	0.00	0	353.00	353.00	0	974	0.00%
2019/01/29	0	0.00	2	345.00	345.00	-2	993	-0.20%
2019/01/25	2	340.52	0.1	343.00	341.50	1.9	990	0.19%
2019/01/24	28	343.75	1	346.00	343.00	27	978	2.76%
2019/01/22	0	0.00	1	359.50	358.50	-1	983	-0.10%
2019/01/16	0	0.00	2	359.00	358.50	-2	1,024	-0.20%
2019/01/15	27	358.70	1	358.00	360.00	26	1,035	2.51%
2019/01/14	1	350.00	1	349.50	349.50	0	1,014	0.00%
2019/01/11	1	359.50	0	0.00	358.50	1	1,020	0.10%
2019/01/08	0	0.00	1	357.50	356.50	-1	1,063	-0.09%
2019/01/07	0	0.00	1	359.50	360.00	-1	1,066	-0.09%
2019/01/04	9	345.89	0	0.00	349.00	9	1,068	0.84%
2018/12/28	0.2	346.50	0	0.00	348.00	0.2	1,119	0.02%
2018/12/27	0	0.00	2	344.25	344.00	-2	1,127	-0.18%
2018/12/26	1	339.00	1	339.00	335.00	0	1,129	0.00%
2018/12/25	1	335.50	0	0.00	334.50	1	1,133	0.09%
2018/12/24	1	353.00	0	0.00	339.50	1	1,140	0.09%
2018/12/22	0	0.00	3	343.83	343.50	-3	1,135	-0.26%
2018/12/20	2	338.00	1	332.50	333.00	1	1,155	0.09%
2018/12/18	2	343.50	1	347.50	342.00	1	1,241	0.08%
2018/12/17	2	344.00	2	347.25	346.00	0	1,270	0.00%
2018/12/14	1	346.00	1	346.00	345.00	0	1,273	0.00%
2018/12/13	1	336.50	1	341.00	343.00	0	1,269	0.00%
2018/12/12	1	342.00	0	0.00	341.50	1	1,262	0.08%
2018/12/11	1	344.00	3	343.00	343.50	-2	1,266	-0.16%
2018/12/10	1	329.00	1	332.00	333.00	0	1,263	0.00%
2018/12/07	1	331.00	1	339.00	332.00	0	1,278	0.00%
2018/12/06	0	0.00	7	338.07	338.00	-7	1,270	-0.55%
2018/12/05	15	335.57	39	333.54	332.50	-24	1,216	-1.97%
2018/12/04	1	379.00	0	0.00	369.00	1	1,137	0.09%
2018/12/03	2	385.75	0	0.00	378.50	2	1,143	0.17%
2018/11/30	1	380.50	2	384.50	387.00	-1	1,137	-0.09%
2018/11/29	1	390.00	0	0.00	379.00	1	1,135	0.09%
2018/11/28	0	0.00	1	389.00	386.00	-1	1,145	-0.09%
2018/11/27	1	379.50	0	0.00	381.50	1	1,139	0.09%
2018/11/26	1	379.00	1	382.00	382.00	0	1,148	0.00%
2018/11/23	1	374.50	0	0.00	374.00	1	1,146	0.09%
2018/11/22	1	382.00	0	0.00	379.00	1	1,166	0.09%
2018/11/21	0	0.00	1	383.00	384.00	-1	1,170	-0.09%
2018/11/20	1	382.00	0	0.00	378.50	1	1,168	0.09%
2018/11/19	1	388.00	1	380.00	380.00	0	1,174	0.00%
2018/11/15	0	0.00	1	394.50	390.00	-1	1,196	-0.08%
2018/11/14	1	389.50	1	394.00	390.00	0	1,223	0.00%
2018/11/13	2	389.75	1	394.00	388.00	1	1,258	0.08%
2018/11/12	1	397.50	15	386.83	395.00	-14	1,251	-1.12%
2018/11/09	12	383.83	1	383.50	383.50	11	1,238	0.89%
2018/11/08	17	388.85	35	390.94	390.50	-18	1,244	-1.45%
2018/11/07	27	388.19	22.1	389.31	390.50	5	1,249	0.40%
2018/11/06	13	377.58	17	378.59	378.00	-4	1,238	-0.32%
2018/11/05	15	367.07	7	370.86	369.00	8	1,241	0.64%
2018/11/02	7	367.36	0	0.00	370.00	7	1,262	0.55%
2018/11/01	12	370.00	13	369.65	368.50	-1	1,335	-0.07%
2018/10/31	3	366.83	1	364.00	367.50	2	1,326	0.15%
2018/10/30	8	358.13	19	354.74	358.50	-11	1,309	-0.84%
2018/10/29	0	0.00	2	340.00	345.00	-2	1,293	-0.15%
2018/10/26	1	342.00	0	0.00	342.00	1	1,295	0.08%
2018/10/25	1	349.00	1	350.00	350.00	0	1,292	0.00%
2018/10/22	1	362.00	0	0.00	365.00	1	1,273	0.08%
2018/10/19	2	362.75	2	366.50	367.00	0	1,272	0.00%
2018/10/18	1	361.00	2	361.00	364.50	-1	1,265	-0.08%
2018/10/17	1	353.00	2	356.75	351.50	-1	1,240	-0.08%
2018/10/16	2	351.50	0	0.00	351.50	2	1,233	0.16%
2018/10/15	1	346.50	0	0.00	344.00	1	1,229	0.08%
2018/10/11	1	333.00	3	333.33	341.00	-2	1,214	-0.16%
2018/10/09	1	367.00	0	0.00	366.00	1	1,184	0.08%
2018/10/01	1.1	376.48	0	0.00	376.00	1.1	1,192	0.09%
2018/09/28	1	380.50	3	377.00	378.00	-2	1,195	-0.17%
2018/09/27	1	377.00	0	0.00	378.00	1	1,189	0.08%
2018/09/25	17.1	415.70	6	418.17	425.00	11.1	1,128	0.98%
2018/09/21	1	404.50	1	404.00	402.50	0	1,083	0.00%
2018/09/20	0	0.00	1	393.00	384.50	-1	1,057	-0.09%
2018/09/19	0	0.00	2	394.50	389.50	-2	1,057	-0.19%
2018/09/17	0	0.00	47	396.27	396.00	-47	1,061	-4.43%
2018/09/14	0	0.00	1	396.50	392.50	-1	1,057	-0.09%
2018/09/13	0	0.00	1	396.00	394.50	-1	1,052	-0.10%
2018/09/12	3	387.00	0	0.00	390.50	3	1,031	0.29%
2018/09/10	2	372.00	0	0.00	376.00	2	1,019	0.20%
2018/09/06	0	0.00	1	366.50	366.50	-1	1,035	-0.10%
2018/09/03	4	378.88	0	0.00	380.00	4	1,076	0.37%
2018/08/27	12	380.79	0	0.00	381.00	12	1,182	1.01%
2018/08/24	0	0.00	0	375.00	375.00	0	1,199	0.00%
2018/08/23	11	386.41	3	388.50	388.50	8	1,194	0.67%
2018/08/22	1	399.50	21	399.26	395.00	-20	1,198	-1.67%
2018/08/21	3	389.50	4	390.75	397.50	-1	1,183	-0.08%
2018/08/20	1	381.00	2	398.75	378.50	-1	1,160	-0.09%
2018/08/16	0	0.00	1	384.50	383.50	-1	1,113	-0.09%
2018/08/10	0	0.00	5	379.50	377.00	-5	1,100	-0.45%
2018/08/09	0	0.00	11	373.50	377.00	-11	1,133	-0.97%
2018/08/08	2	374.00	1	374.90	375.00	1	1,121	0.09%
2018/08/01	0	0.00	1	346.50	350.00	-1	1,133	-0.09%
2018/07/27	0	0.00	2	352.25	349.00	-2	1,272	-0.16%
2018/07/26	1	346.00	0	0.00	347.00	1	1,276	0.08%
2018/07/25	1	349.00	1	348.50	350.00	0	1,280	0.00%
2018/07/24	0	0.00	55	353.14	353.00	-55	1,288	-4.27%
2018/07/23	1	353.00	0	0.00	352.50	1	1,293	0.08%
2018/07/17	0	0.00	150	353.57	352.00	-150	1,334	-11.24%	大賣/鉅額交易
2018/07/16	0	0.00	2	350.50	350.00	-2	1,329	-0.15%
2018/07/13	1	348.00	0	0.00	347.50	1	1,345	0.07%
2018/07/11	2	339.75	0	0.00	335.00	2	1,374	0.15%
2018/07/10	110	343.37	2	338.50	347.00	108	1,372	7.87%	大買/鉅額交易
2018/07/06	1	355.00	0	0.00	355.00	1	1,371	0.07%
2018/07/05	0	0.00	1	362.50	360.50	-1	1,407	-0.07%
2018/07/04	0	0.00	1	362.50	357.00	-1	1,413	-0.07%
2018/07/03	1	354.00	0	0.00	354.00	1	1,456	0.07%
2018/07/02	0	0.00	1	361.50	362.00	-1	1,484	-0.07%
2018/06/29	0	0.00	4	360.50	362.50	-4	1,502	-0.27%
2018/06/20	1	352.00	0	0.00	350.00	1	1,572	0.06%
2018/06/15	1	353.00	2	355.75	356.50	-1	1,638	-0.06%
2018/06/14	1	348.50	0	0.00	347.50	1	1,625	0.06%
2018/06/13	2	355.75	0	0.00	357.00	2	1,601	0.12%
2018/06/12	5	359.00	7	363.36	358.00	-2	1,590	-0.13%
2018/06/11	4	356.13	0	0.00	354.50	4	1,565	0.26%
2018/06/08	0	0.00	1	366.50	369.00	-1	1,541	-0.06%
2018/06/07	8	363.63	1	370.50	361.00	7	1,522	0.46%
2018/06/06	2	390.75	2	388.75	389.50	0	1,462	0.00%
2018/06/05	1	381.00	1	383.00	379.00	0	1,486	0.00%
2018/06/04	1	386.00	2	387.00	385.00	-1	1,487	-0.07%
2018/06/01	0	0.00	1	378.00	378.50	-1	1,468	-0.07%
2018/05/30	1	362.50	0	0.00	359.00	1	1,445	0.07%
2018/05/24	1	370.00	0	0.00	370.00	1	1,465	0.07%
2018/05/23	8	377.25	2	379.50	378.00	6	1,470	0.41%
2018/05/22	0	0.00	1	378.00	377.00	-1	1,487	-0.07%
2018/05/21	1	382.00	36	377.60	379.50	-35	1,516	-2.31%
2018/05/18	1	378.00	0	0.00	376.00	1	1,510	0.07%
2018/05/17	0	0.00	20	376.08	380.00	-20	1,546	-1.29%
2018/05/16	0	0.00	5	371.00	371.00	-5	1,509	-0.33%
2018/05/15	1	371.00	0	0.00	370.50	1	1,529	0.07%
2018/05/14	1	372.00	55	369.32	372.50	-54	1,567	-3.45%
2018/05/11	0	0.00	5	367.50	367.00	-5	1,576	-0.32%
2018/05/10	0	0.00	3	372.33	370.00	-3	1,564	-0.19%
2018/05/09	2	368.75	0	0.00	370.00	2	1,540	0.13%
2018/05/08	1	365.00	1	369.50	360.00	0	1,532	0.00%
2018/05/07	1	335.00	1	339.00	342.50	0	1,468	0.00%
2018/04/26	17	358.82	0	0.00	357.50	17	1,405	1.21%
2018/04/25	0	0.00	27	358.02	360.00	-27	1,409	-1.92%
2018/04/24	2	347.50	2	350.50	353.50	0	1,470	0.00%
2018/04/20	0	0.00	1	365.00	366.00	-1	1,460	-0.07%
2018/04/19	0	0.00	250	366.14	365.00	-250	1,481	-16.87%	大賣/鉅額交易
2018/04/18	1	360.00	50	362.68	359.50	-49	1,464	-3.35%
2018/04/16	0	0.00	18	373.92	373.00	-18	1,446	-1.24%
2018/04/13	0	0.00	0	370.00	370.00	0	1,447	0.00%
2018/04/12	0	0.00	2	377.00	375.50	-2	1,448	-0.14%
2018/04/11	2	376.75	5	379.30	377.00	-3	1,445	-0.21%
2018/04/10	2	363.50	1.2	367.92	368.00	0.8	1,427	0.06%
2018/04/09	0	0.00	27	365.06	366.00	-27	1,426	-1.89%
2018/04/03	2	355.50	1	359.50	353.00	1	1,393	0.07%
2018/04/02	0	0.00	19	350.18	351.00	-19	1,367	-1.39%
2018/03/28	0	0.00	30	342.75	341.00	-30	1,381	-2.17%
2018/03/27	2	342.50	1	346.00	339.00	1	1,364	0.07%
2018/03/26	3	344.33	32	348.36	342.00	-29	1,353	-2.14%
2018/03/22	25	340.12	0	0.00	341.00	25	1,302	1.92%
2018/03/21	14	332.79	3	346.33	346.00	11	1,291	0.85%
2018/03/16	0	0.00	0.1	325.50	325.50	-0.1	1,262	-0.01%
2018/03/13	0	0.00	30	329.72	328.00	-30	1,376	-2.18%
2018/03/12	0	0.00	1	332.00	330.00	-1	1,386	-0.07%
2018/03/09	5	325.50	0	0.00	327.00	5	1,418	0.35%
2018/03/08	2	319.00	1	317.50	319.50	1	1,485	0.07%
2018/03/07	5	313.50	0	0.00	314.00	5	1,520	0.33%
2018/03/06	0	0.00	3	311.67	314.00	-3	1,541	-0.19%
2018/03/01	11	319.05	2	318.50	305.00	9	1,653	0.54%
2018/02/26	0	0.00	0.1	312.00	309.50	-0.1	1,712	-0.01%
2018/02/23	1	316.50	1	313.50	310.00	0	1,718	0.00%
2018/02/22	1	315.00	1	311.50	312.00	0	1,747	0.00%
2018/02/21	41	310.02	1	309.00	311.00	40	1,744	2.29%
2018/02/12	7	301.00	0	0.00	299.00	7	1,738	0.40%
2018/02/09	0	0.00	25	297.34	305.00	-25	1,743	-1.43%
2018/02/08	0	0.00	30	288.67	291.00	-30	1,715	-1.75%
2018/02/07	1	286.00	1.1	292.43	290.00	-0.1	1,740	0.00%
2018/02/06	0	0.00	20	278.00	272.50	-20	1,752	-1.14%
2018/02/05	0	0.00	47	285.03	285.50	-47	1,810	-2.60%
2018/01/31	7	296.07	1	294.00	292.50	6	1,887	0.32%
2018/01/29	1	306.00	0	0.00	303.50	1	1,935	0.05%
2018/01/25	0	0.00	1	308.00	307.50	-1	1,967	-0.05%
2018/01/23	1	310.50	6	309.33	311.00	-5	1,999	-0.25%
2018/01/22	1	310.50	43.1	311.60	310.50	-42.1	1,992	-2.11%
2018/01/19	2	308.00	0	0.00	305.50	2	1,988	0.10%
2018/01/18	50	305.77	43	312.08	312.00	7	1,990	0.35%
2018/01/16	1.2	304.42	0	0.00	301.00	1.2	1,942	0.06%
2018/01/15	0	0.00	2	301.25	303.50	-2	1,938	-0.10%
2018/01/12	0	0.00	1	295.00	298.00	-1	1,922	-0.05%
2018/01/11	7	293.14	0	0.00	296.50	7	1,933	0.36%
2018/01/10	1	296.50	1	295.50	294.00	0	1,972	0.00%
2018/01/09	0	0.00	1	293.00	295.00	-1	1,970	-0.05%
2018/01/08	5	292.80	0	0.00	293.50	5	1,989	0.25%
2018/01/05	50	298.10	0	0.00	296.00	50	1,987	2.52%
2018/01/04	30	303.33	2	303.00	301.00	28	1,994	1.40%
2018/01/02	5	301.50	1	300.50	297.00	4	2,032	0.20%