儒鴻 (1476)-統一券商分點個股進出

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
544
漲跌
▲3
漲幅
+0.55%
成交量
375張
產業
上市紡織類股▲0.87%
640人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/22	0	0.00	20	547.00	544.00	-20	518	-3.86%
2024/11/21	0.4	543.73	26	543.15	541.00	-25.6	517	-4.95%
2024/11/20	2	532.50	23.7	529.88	528.00	-21.7	510	-4.25%
2024/11/19	52	542.12	2	540.00	544.00	50	518	9.64%
2024/11/18	6	547.17	8.2	538.53	549.00	-2.2	515	-0.42%
2024/11/15	9.7	541.02	0	0.00	542.00	9.7	513	1.89%
2024/11/14	1	543.00	4	543.07	543.00	-3	534	-0.57%
2024/11/13	3	549.00	0	0.00	549.00	3	542	0.55%
2024/11/12	9	553.11	2.1	553.67	550.00	6.9	547	1.26%
2024/11/11	11	571.09	0	0.00	569.00	11	560	1.96%
2024/11/08	6	580.00	12	579.08	580.00	-6	558	-1.08%
2024/11/07	0	0.00	20	540.65	550.00	-20	558	-3.58%
2024/11/06	0	0.00	10	530.01	532.00	-10	561	-1.78%
2024/11/05	0	0.00	4	540.00	543.00	-4	567	-0.70%
2024/11/04	4	523.00	0	0.00	529.00	4	570	0.70%
2024/11/01	44	521.82	0	524.00	517.00	44	579	7.58%
2024/10/30	2	536.00	0	0.00	543.00	2	577	0.35%
2024/10/29	32	536.78	0	0.00	537.00	32	578	5.53%
2024/10/28	1	539.00	1	546.00	543.00	0	576	0.00%
2024/10/25	6	542.00	0	0.00	547.00	6	577	1.04%
2024/10/24	0	0.00	15	543.60	543.00	-15	582	-2.57%
2024/10/23	0	0.00	16.2	550.53	548.00	-16.2	598	-2.70%
2024/10/22	0	0.00	41	548.49	556.00	-41	601	-6.81%
2024/10/21	4	552.00	0	0.00	555.00	4	602	0.66%
2024/10/18	0	0.00	1	555.00	558.00	-1	605	-0.17%
2024/10/16	2	542.00	6	553.00	553.00	-4	611	-0.65%
2024/10/15	3	549.67	15	551.32	550.00	-12	611	-1.96%
2024/10/14	0	0.00	2	560.00	559.00	-2	618	-0.32%
2024/10/11	0	566.00	10	563.20	563.00	-10	625	-1.60%
2024/10/09	0.4	548.00	3.3	551.01	547.00	-2.9	622	-0.47%
2024/10/07	1	543.00	0.9	545.00	545.00	0.1	642	0.02%
2024/10/04	0.1	542.00	1	543.00	543.00	-0.9	662	-0.13%
2024/10/01	30	542.73	0	0.00	544.00	30	676	4.44%
2024/09/30	7	552.00	0	0.00	545.00	7	681	1.03%
2024/09/27	1	560.00	0	0.00	564.00	1	698	0.14%
2024/09/26	0.3	567.00	13	565.08	569.00	-12.7	715	-1.78%
2024/09/25	5.4	569.11	4.1	572.32	569.00	1.3	722	0.18%
2024/09/24	1	551.00	13.1	554.22	560.00	-12.1	712	-1.69%
2024/09/23	3	559.33	1.2	556.50	555.00	1.8	721	0.25%
2024/09/20	1.5	546.41	15	548.33	555.00	-13.5	727	-1.86%
2024/09/19	3	541.00	1	546.00	546.00	2	723	0.28%
2024/09/18	1	545.00	6	543.67	546.00	-5	727	-0.69%
2024/09/16	4	531.50	6	530.17	535.00	-2	726	-0.28%
2024/09/13	3	536.00	1	534.93	536.00	2	730	0.27%
2024/09/12	0	0.00	2	527.50	527.00	-2	733	-0.27%
2024/09/11	8	519.50	0	0.00	515.00	8	742	1.08%
2024/09/10	26	524.65	1	526.00	525.00	25	745	3.35%
2024/09/06	0	0.00	3.1	527.00	527.00	-3.1	752	-0.41%
2024/09/05	2	541.00	3.2	525.71	522.00	-1.2	756	-0.15%
2024/09/04	26.2	518.37	0.1	525.00	518.00	26.1	766	3.40%
2024/08/30	0	0.00	3	535.69	536.00	-3	840	-0.36%
2024/08/29	0	526.50	0	526.70	525.00	0	829	0.00%
2024/08/28	0.2	533.00	0	531.00	531.00	0.2	833	0.03%
2024/08/27	0.1	538.00	1	533.00	538.00	-1	849	-0.11%
2024/08/26	4	541.26	6	540.99	539.00	-2	853	-0.23%
2024/08/23	4	528.25	7.1	530.50	528.00	-3.1	858	-0.37%
2024/08/22	16.4	533.75	0.1	529.00	530.00	16.3	863	1.89%
2024/08/21	9	532.78	20.2	535.09	534.00	-11.2	880	-1.27%
2024/08/20	0	0.00	4.3	523.15	517.00	-4.3	904	-0.47%
2024/08/19	1.1	520.93	24	527.67	520.00	-22.9	920	-2.48%
2024/08/16	17	528.59	19	527.95	529.00	-2	929	-0.21%
2024/08/15	5	497.80	0	0.00	495.50	5	917	0.54%
2024/08/14	15	499.97	1	499.00	501.00	14	911	1.54%
2024/08/13	18.5	492.81	0.5	496.28	492.00	18	907	1.99%
2024/08/12	2	501.50	0	0.00	503.00	2	893	0.22%
2024/08/09	33	504.05	2.5	501.50	497.50	30.5	891	3.42%
2024/08/08	41.5	498.81	0	499.50	500.00	41.4	872	4.75%
2024/08/07	23	502.17	0.2	499.99	506.00	22.8	866	2.63%
2024/08/06	2	487.75	31	476.39	484.00	-29	861	-3.37%
2024/08/05	3	491.00	12.9	500.00	490.00	-9.9	858	-1.15%
2024/08/02	5.5	523.09	0	0.00	524.00	5.5	847	0.65%
2024/08/01	11	537.27	0	0.00	541.00	11	852	1.29%
2024/07/31	0.2	531.00	0	0.00	528.00	0.2	854	0.03%
2024/07/30	1.8	527.11	0	528.00	528.00	1.8	862	0.21%
2024/07/29	0.9	519.00	9.1	522.52	528.00	-8.2	874	-0.94%
2024/07/26	4	521.00	22.2	517.34	520.00	-18.2	873	-2.09%
2024/07/23	1	540.00	24	539.21	540.00	-23	863	-2.66%
2024/07/22	1	535.96	2	539.50	536.00	-1	866	-0.11%
2024/07/19	0.3	542.00	0	0.00	548.00	0.3	868	0.04%
2024/07/18	1	549.85	0	544.00	550.00	1	873	0.11%
2024/07/17	0	0.00	21	549.67	548.00	-21	881	-2.38%
2024/07/16	6.6	546.47	15	546.60	543.00	-8.4	895	-0.94%
2024/07/15	2	546.50	16	547.25	548.00	-14	908	-1.54%
2024/07/12	0	538.00	1	549.00	540.00	-1	910	-0.11%
2024/07/11	0	539.67	39	541.97	541.00	-39	925	-4.21%
2024/07/10	1	547.00	1	547.00	547.00	0	919	0.00%
2024/07/09	2.1	547.86	3	555.00	553.00	-0.9	920	-0.10%
2024/07/08	1	544.00	68	546.44	544.00	-67	910	-7.36%
2024/07/05	86	537.86	1	535.00	536.00	85	898	9.46%
2024/07/04	11	526.55	0	0.00	524.00	11	884	1.24%
2024/07/03	17	502.79	2	520.15	521.00	15	880	1.70%
2024/07/02	42	497.73	2	498.99	496.50	40	858	4.66%
2024/07/01	51	513.39	12.4	512.09	513.00	38.6	840	4.59%
2024/06/28	0	0.00	120.1	529.53	529.00	-120.1	824	-14.56%	大賣/鉅額交易
2024/06/27	0	0.00	9	529.22	533.00	-9	817	-1.10%
2024/06/26	50	531.88	8	534.63	533.00	42	807	5.20%
2024/06/25	1	532.00	45	533.07	540.00	-44	798	-5.51%
2024/06/24	39.5	540.35	1.7	536.41	538.00	37.8	790	4.78%
2024/06/21	3	532.00	22	533.68	528.00	-19	789	-2.41%
2024/06/20	0	532.00	0	0.00	534.00	0	785	0.00%
2024/06/19	0	0.00	8	533.63	532.00	-8	801	-1.00%
2024/06/17	0	529.00	5	530.00	532.00	-5	805	-0.62%
2024/06/14	0	0.00	172	530.23	535.00	-172	812	-21.16%	大賣/鉅額交易
2024/06/13	0	531.67	30	530.83	538.00	-30	806	-3.72%
2024/06/12	20.2	538.61	2	535.00	535.00	18.2	803	2.26%
2024/06/11	7	541.57	6	545.50	539.00	1	809	0.12%
2024/06/07	184	545.89	7.1	544.81	551.00	177	797	22.20%	大買/鉅額交易
2024/06/06	123	518.19	4.1	520.45	524.00	118.9	754	15.75%	大買/鉅額交易
2024/06/05	15.1	501.08	11	502.00	499.50	4.1	731	0.57%
2024/06/04	12.4	495.36	7	495.93	491.50	5.4	736	0.73%
2024/06/03	17	493.91	0	0.00	495.00	17	729	2.33%
2024/05/31	56.5	489.73	2	489.50	485.00	54.5	723	7.52%
2024/05/30	5	480.30	0	0.00	482.00	5	709	0.70%
2024/05/29	2	485.00	1	485.00	485.00	1	707	0.14%
2024/05/28	10	486.10	0.2	486.27	486.50	9.8	710	1.38%
2024/05/27	1	483.50	21	481.50	478.00	-20	711	-2.81%
2024/05/24	108.1	490.11	9	490.78	487.50	99.1	694	14.27%	大買/
2024/05/23	64.2	473.93	1.7	478.27	476.50	62.5	666	9.38%
2024/05/22	0	466.50	65	465.56	466.00	-65	656	-9.90%
2024/05/21	1.3	469.55	60	468.80	466.00	-58.7	645	-9.09%
2024/05/16	0	0.00	0.8	489.50	487.50	-0.8	680	-0.12%
2024/05/15	0	0.00	2	490.50	490.00	-2	686	-0.29%
2024/05/10	0	0.00	1.5	487.35	488.00	-1.5	700	-0.21%
2024/05/09	0	486.00	0	0.00	485.00	0	705	0.00%
2024/05/08	2.2	489.28	0	0.00	490.50	2.2	702	0.32%
2024/05/07	4	492.50	10	497.70	490.50	-6	703	-0.85%
2024/05/06	0	0.00	5	497.90	497.50	-5	692	-0.72%
2024/05/03	10	496.50	4	498.00	495.00	6	688	0.87%
2024/05/02	14	497.46	0	0.00	495.00	14	685	2.04%
2024/04/30	4	515.00	0	0.00	515.00	4	680	0.59%
2024/04/26	4	512.00	0	0.00	512.00	4	677	0.59%
2024/04/25	5	510.60	0	510.15	511.00	5	674	0.74%
2024/04/24	1	507.00	13.7	510.86	511.00	-12.7	674	-1.88%
2024/04/23	149	504.50	5	505.00	505.00	144	671	21.44%	大買/鉅額交易
2024/04/22	15	498.60	17	499.15	498.00	-2	664	-0.30%
2024/04/19	0.1	492.00	0	0.00	487.00	0.1	644	0.02%
2024/04/18	17.1	498.30	20	488.95	500.00	-3	629	-0.47%
2024/04/17	4	501.00	60	495.82	495.00	-56	619	-9.03%
2024/04/16	0	0.00	17	505.76	505.00	-17	595	-2.85%
2024/04/15	0.2	517.00	20	516.65	513.00	-19.8	597	-3.30%
2024/04/12	29	534.10	21	528.52	527.00	8	592	1.35%
2024/04/11	11	543.73	0	0.00	538.00	11	582	1.89%
2024/04/10	0	553.00	2.7	554.00	554.00	-2.6	576	-0.46%
2024/04/09	0	0.00	26	544.08	545.00	-26	576	-4.51%
2024/04/08	0	0.00	1.1	545.00	545.00	-1.1	576	-0.19%
2024/04/02	23	544.57	9	545.67	549.00	14	569	2.46%
2024/04/01	0	0.00	8	545.38	543.00	-8	570	-1.40%
2024/03/29	25	554.52	14	549.29	553.00	11	565	1.95%
2024/03/28	2	551.00	7	550.86	547.00	-5	562	-0.89%
2024/03/27	6	551.00	2	551.00	551.00	4	565	0.71%
2024/03/26	55	545.60	2	546.50	545.00	53	570	9.28%
2024/03/25	0	0.00	7	543.00	541.00	-7	566	-1.24%
2024/03/22	5	539.78	23	537.96	541.00	-18	563	-3.19%
2024/03/21	1	554.00	14	548.07	549.00	-13	549	-2.37%
2024/03/20	30	555.70	8	554.50	552.00	22	556	3.95%
2024/03/19	11	554.82	50	557.58	552.00	-39	550	-7.08%
2024/03/18	1	568.00	11	569.00	569.00	-10	546	-1.83%
2024/03/15	10	575.30	4	574.00	574.00	6	551	1.09%
2024/03/14	157	572.20	6	575.00	579.00	151	547	27.58%	大買/鉅額交易
2024/03/13	4	564.00	0	0.00	560.00	4	539	0.74%
2024/03/12	30	565.07	0	0.00	565.00	30	539	5.56%
2024/03/11	2	564.00	18	561.39	565.00	-16	535	-2.99%
2024/03/08	33	568.03	11.6	565.80	568.00	21.4	540	3.96%
2024/03/06	0	0.00	1	552.00	546.00	-1	528	-0.19%
2024/03/05	2	547.00	1	546.00	546.00	1	544	0.18%
2024/03/04	2	560.00	6	555.00	552.00	-4	554	-0.72%
2024/03/01	18	558.39	2	565.50	564.00	16	557	2.87%
2024/02/26	3.1	527.32	1	530.00	530.00	2.1	539	0.39%
2024/02/23	1	540.00	18	536.22	534.00	-17	530	-3.21%
2024/02/21	0	0.00	4	548.00	548.00	-4	525	-0.76%
2024/02/20	55	542.00	22	538.37	544.00	33	525	6.28%
2024/02/19	35	522.29	222.4	519.30	521.00	-187.4	511	-36.63%	大賣/鉅額交易
2024/02/16	2	538.50	2	537.00	539.00	0	484	0.00%
2024/02/15	0	0.00	10	540.00	537.00	-10	481	-2.08%
2024/02/01	0	0.00	3	557.00	555.00	-3	518	-0.58%
2024/01/31	1.1	547.37	2	544.00	547.00	-0.9	535	-0.16%
2024/01/30	0	0.00	0.2	546.00	547.00	-0.2	538	-0.05%
2024/01/25	0	0.00	1	551.00	552.00	-1	574	-0.17%
2024/01/24	1	539.00	11	538.91	541.00	-10	576	-1.73%
2024/01/23	13	536.62	1	539.00	538.00	12	573	2.09%
2024/01/19	4	524.50	3	528.00	526.00	1	574	0.17%
2024/01/18	0.9	532.11	0	0.00	524.00	0.9	568	0.15%
2024/01/17	0	541.00	24	537.63	537.00	-24	566	-4.24%
2024/01/16	1	541.00	4.2	541.86	540.00	-3.2	559	-0.58%
2024/01/15	13	553.46	0	0.00	550.00	13	558	2.33%
2024/01/12	0	0.00	11	548.00	549.00	-11	565	-1.94%
2024/01/11	1	548.00	40	549.00	548.00	-39	573	-6.80%
2024/01/10	0	0.00	6	547.83	552.00	-6	589	-1.02%
2024/01/09	1	540.04	0	0.00	541.00	1	606	0.17%
2024/01/08	0	0.00	20	544.55	546.00	-20	600	-3.33%
2024/01/05	13	554.23	0	0.00	550.00	13	602	2.16%
2024/01/04	0	0.00	20	550.70	550.00	-20	602	-3.32%
2024/01/03	3	543.00	15	545.20	543.00	-12	604	-1.99%
2024/01/02	7	553.29	7.6	557.87	552.00	-0.6	602	-0.10%
2023/12/29	54	562.26	12	563.50	562.00	42	604	6.95%
2023/12/27	4	559.00	20.2	555.93	557.00	-16.2	611	-2.66%
2023/12/26	6	555.00	1	555.00	557.00	5	616	0.81%
2023/12/25	0	0.00	0	553.00	549.00	0	626	0.00%
2023/12/22	1	550.00	36	547.97	551.00	-35	632	-5.54%
2023/12/21	31	557.23	17.1	556.79	555.00	14	631	2.21%
2023/12/20	5	568.40	0	0.00	567.00	5	623	0.80%
2023/12/19	0	0.00	3	572.33	572.00	-3	622	-0.48%
2023/12/18	0	0.00	6	572.17	574.00	-6	625	-0.96%
2023/12/15	0	0.00	65	569.69	568.00	-65	619	-10.49%
2023/12/14	55	571.87	49.1	570.49	570.00	6	610	0.98%
2023/12/13	1	564.00	10	565.00	570.00	-9	600	-1.50%
2023/12/12	1	574.00	5.1	576.42	570.00	-4.1	607	-0.67%
2023/12/11	4	577.25	1	580.00	580.00	3	604	0.50%
2023/12/08	4	577.50	6	582.33	577.00	-2	601	-0.33%
2023/12/07	15	580.40	3	580.99	583.00	12	599	2.00%
2023/12/06	0	0.00	26.1	584.89	589.00	-26.1	605	-4.32%
2023/12/05	0	589.00	5	591.00	588.00	-5	622	-0.80%
2023/12/04	0.1	588.00	0	0.00	590.00	0.1	619	0.01%
2023/12/01	1	588.00	3	594.33	595.00	-2	624	-0.32%
2023/11/30	167	595.46	9	594.44	593.00	158	622	25.39%	大買/鉅額交易
2023/11/29	1	579.00	2	586.00	584.00	-1	611	-0.16%
2023/11/28	4	586.50	0	0.00	587.00	4	609	0.66%
2023/11/27	5.8	582.51	7	582.57	581.00	-1.2	623	-0.19%
2023/11/24	0	0.00	1.5	575.68	576.00	-1.5	622	-0.24%
2023/11/23	3	574.33	7	574.57	575.00	-4	634	-0.63%
2023/11/22	1	571.00	1	570.00	570.00	0	635	0.00%
2023/11/21	0	573.00	12	573.17	572.00	-12	643	-1.86%
2023/11/20	1	565.00	3	564.00	572.00	-2	649	-0.31%
2023/11/17	1	575.00	153	576.09	578.00	-152	645	-23.55%	大賣/鉅額交易
2023/11/16	0	0.00	9	579.44	584.00	-9	641	-1.40%
2023/11/15	0	583.00	12	581.17	584.00	-12	644	-1.86%
2023/11/14	0	583.00	18	582.89	579.00	-18	640	-2.81%
2023/11/13	43	586.21	31	585.90	581.00	12	643	1.87%
2023/11/10	57	590.96	31	584.19	583.00	26	635	4.09%
2023/11/09	19	590.47	15	583.13	593.00	4	625	0.64%
2023/11/08	1	583.00	2.1	572.43	583.00	-1.1	614	-0.18%
2023/11/07	0	0.00	2.6	569.08	567.00	-2.6	609	-0.43%
2023/11/06	7	559.29	1	568.00	565.00	6	628	0.96%
2023/11/03	17.6	569.70	6	566.00	562.00	11.6	664	1.75%
2023/11/02	35	532.11	33	527.67	536.00	2	673	0.30%
2023/11/01	18.6	524.59	10	517.80	521.00	8.6	680	1.27%
2023/10/31	0	0.00	1	521.00	514.00	-1	680	-0.15%
2023/10/30	0	0.00	10.1	511.60	515.00	-10.1	684	-1.48%
2023/10/27	11	511.09	44.1	509.86	506.00	-33.1	686	-4.82%
2023/10/26	9	521.89	0	527.90	521.00	9	688	1.30%
2023/10/25	23.1	525.66	1	529.00	531.00	22.1	691	3.20%
2023/10/24	19	521.79	56	518.82	525.00	-37	703	-5.26%
2023/10/23	14	530.57	2	533.00	529.00	12	712	1.68%
2023/10/20	43	525.26	8.1	522.14	532.00	34.9	727	4.80%
2023/10/19	86.1	524.97	32.2	525.06	525.00	53.9	732	7.36%
2023/10/18	45.2	528.32	14	533.00	534.00	31.2	732	4.25%
2023/10/17	45	517.20	1	508.18	524.00	44	728	6.04%
2023/10/16	1	498.50	0	0.00	498.50	1	720	0.14%
2023/10/13	57	502.13	0	0.00	505.00	57	724	7.87%
2023/10/12	26.1	503.07	0	0.00	504.00	26.1	721	3.61%
2023/10/11	16.1	502.89	0	0.00	505.00	16.1	726	2.22%
2023/10/06	1	498.00	0	0.00	498.00	1	728	0.14%
2023/10/05	4	500.38	7	494.00	500.00	-3	728	-0.41%
2023/10/04	6.9	490.31	9	487.89	487.00	-2.1	725	-0.29%
2023/10/03	23.1	495.08	0	0.00	494.00	23.1	727	3.17%
2023/10/02	12.1	499.85	0	0.00	500.00	12.1	728	1.67%
2023/09/28	9.1	490.05	0	0.00	487.00	9.1	730	1.25%
2023/09/27	5	493.00	0	0.00	490.00	5	727	0.69%
2023/09/26	12	493.00	0	0.00	495.00	12	727	1.65%
2023/09/15	27	508.56	44	505.80	509.00	-17	765	-2.22%
2023/09/14	4	512.00	0	0.00	512.00	4	762	0.52%
2023/09/08	12	522.67	3	521.00	521.00	9	819	1.10%
2023/09/07	1	510.00	0	0.00	510.00	1	806	0.13%
2023/09/04	0	0.00	2	528.00	528.00	-2	815	-0.25%
2023/09/01	0	0.00	15	515.00	517.00	-15	819	-1.83%
2023/08/31	14	509.00	0	0.00	509.00	14	828	1.69%
2023/08/30	20	498.18	1	496.00	496.00	19	824	2.30%
2023/08/29	0	504.00	0	0.00	505.00	0	836	0.00%
2023/08/28	1	486.50	1	489.50	486.50	0	825	0.00%
2023/08/25	8	491.94	100	491.20	492.50	-92	831	-11.07%
2023/08/24	8	489.94	0	0.00	491.50	8	840	0.95%
2023/08/22	15	485.70	0	0.00	487.50	15	846	1.77%
2023/08/21	0	0.00	71	490.33	486.50	-71	862	-8.23%
2023/08/18	1	483.00	0	0.00	482.00	1	859	0.12%
2023/08/17	12	492.17	8	490.00	493.50	4	860	0.46%
2023/08/16	9	495.28	9	498.61	494.00	0	857	0.00%
2023/08/15	0	0.00	66	507.92	505.00	-66	851	-7.75%
2023/08/14	26.3	504.57	39	504.46	503.00	-12.7	846	-1.50%
2023/08/11	2	513.00	4	507.00	513.00	-2	841	-0.24%
2023/08/10	4	500.00	19	484.95	496.00	-15	826	-1.81%
2023/08/09	17	508.06	4.1	512.44	496.00	12.9	806	1.60%
2023/08/08	40.1	549.43	31	547.90	551.00	9.1	760	1.20%
2023/08/04	5	545.20	0	0.00	548.00	5	720	0.69%
2023/08/02	9	535.78	80	538.63	536.00	-71	718	-9.89%
2023/08/01	4	541.50	80	542.71	541.00	-76	709	-10.71%
2023/07/31	5	546.40	0	0.00	542.00	5	713	0.70%
2023/07/26	0.1	545.00	1	553.00	555.00	-0.9	705	-0.13%
2023/07/25	52.6	548.42	0.1	548.00	549.00	52.5	693	7.57%
2023/07/24	29	531.38	1.2	537.51	535.00	27.8	677	4.10%
2023/07/21	12	522.17	5	521.20	523.00	7	667	1.05%
2023/07/20	0	0.00	1.1	519.86	521.00	-1.1	658	-0.16%
2023/07/19	23.1	503.01	5.1	507.37	507.00	17.9	643	2.79%
2023/07/18	0.1	499.50	0	0.00	500.00	0.1	633	0.02%
2023/07/13	0	488.00	2	487.50	487.00	-2	626	-0.32%
2023/07/10	6	489.25	6	488.50	489.00	0	622	0.00%
2023/07/07	1	495.00	0.1	494.50	495.00	0.9	619	0.15%
2023/07/06	0	0.00	15	502.00	499.50	-15	623	-2.41%
2023/07/05	0	0.00	43	510.00	510.00	-43	613	-7.01%
2023/07/03	0	0.00	1	509.00	507.00	-1	613	-0.16%
2023/06/30	0	0.00	1	494.00	499.50	-1	622	-0.16%
2023/06/28	67	508.75	0	0.00	509.00	67	656	10.20%
2023/06/27	37	510.51	22	510.55	510.00	15	655	2.29%
2023/06/26	82	503.65	19	502.21	502.00	63	651	9.67%
2023/06/21	0	0.00	2	500.50	500.00	-2	649	-0.31%
2023/06/20	5.3	490.28	14	492.00	490.00	-8.7	645	-1.35%
2023/06/19	32	495.75	0	0.00	496.00	32	648	4.94%
2023/06/16	2	490.25	26	488.48	493.00	-24	636	-3.77%
2023/06/15	40.1	492.36	5	490.10	495.50	35.1	625	5.61%
2023/06/14	1	487.50	37	485.35	487.50	-36	619	-5.81%
2023/06/13	2	488.00	12	483.87	483.50	-10	616	-1.62%
2023/06/12	8	488.00	0	0.00	489.50	8	615	1.30%
2023/06/09	31	486.15	0	0.00	487.50	31	634	4.89%
2023/06/08	105	486.91	0	0.00	487.00	105	629	16.69%	大買/鉅額交易
2023/06/07	0	0.00	6.7	487.19	489.00	-6.7	629	-1.07%
2023/06/06	0	0.00	6	491.67	493.50	-6	627	-0.96%
2023/06/05	6	479.58	6.5	486.35	485.00	-0.5	623	-0.08%
2023/06/02	66	485.02	0	0.00	485.00	66	624	10.57%
2023/05/30	0	0.00	17	463.59	466.00	-17	671	-2.53%
2023/05/29	1	467.50	0.2	470.00	470.00	0.8	680	0.11%
2023/05/26	1	464.00	0	0.00	464.00	1	682	0.15%
2023/05/23	0	0.00	42	478.73	481.00	-42	681	-6.16%
2023/05/19	10	492.00	0	0.00	491.00	10	681	1.47%
2023/05/17	2	481.50	68	478.26	479.50	-66	688	-9.59%
2023/05/16	0	0.00	3	481.33	479.00	-3	690	-0.43%
2023/05/15	16	479.97	0	0.00	476.50	16	692	2.31%
2023/05/12	1	481.00	0	0.00	482.00	1	697	0.14%
2023/05/11	1	481.00	0	0.00	476.50	1	703	0.14%
2023/05/08	10	488.85	0	0.00	487.00	10	726	1.38%
2023/05/05	1.9	492.43	13	487.12	491.00	-11.1	726	-1.53%
2023/05/04	11	499.09	1	500.00	500.00	10	744	1.34%
2023/05/03	20	496.00	1	491.00	500.00	19	753	2.52%
2023/04/28	1	486.50	1	490.00	487.50	0	792	0.00%
2023/04/26	11	484.95	1	487.00	488.50	10	814	1.23%
2023/04/19	4	492.50	0	0.00	490.50	4	859	0.47%
2023/04/18	7	490.50	8	489.19	488.00	-1	861	-0.12%
2023/04/11	0	0.00	1	491.00	487.00	-1	898	-0.11%
2023/04/10	0	0.00	42	482.19	482.00	-42	896	-4.68%
2023/04/07	3.1	481.44	0	0.00	481.00	3.1	904	0.35%
2023/03/30	15	497.53	0	0.00	497.00	15	925	1.62%
2023/03/29	96	493.51	2.5	494.87	496.50	93.5	920	10.15%
2023/03/28	0	0.00	1.5	474.97	475.50	-1.5	902	-0.17%
2023/03/24	0	0.00	0.5	473.00	474.00	-0.5	900	-0.06%
2023/03/22	23.7	464.82	29	464.02	465.50	-5.3	909	-0.58%
2023/03/21	0	0.00	214	457.38	457.00	-214	905	-23.63%	大賣/鉅額交易
2023/03/20	0	0.00	12	454.63	455.50	-12	908	-1.32%
2023/03/17	27.3	453.14	54	452.26	448.50	-26.7	899	-2.97%
2023/03/16	1	455.50	1	452.00	452.00	0	886	0.00%
2023/03/15	8	458.69	7	460.57	456.50	1	888	0.11%
2023/03/14	0	0.00	2	461.50	455.50	-2	893	-0.22%
2023/03/13	1	466.00	1	466.00	466.00	0	879	0.00%
2023/03/10	13	471.73	6	472.00	471.00	7	879	0.80%
2023/03/09	1	472.00	1.3	469.53	469.00	-0.3	879	-0.03%
2023/03/08	10	476.95	0	0.00	476.00	10	883	1.13%
2023/03/07	0	0.00	2	469.00	472.00	-2	873	-0.23%
2023/03/06	150	468.29	0	0.00	466.00	150	856	17.51%	大買/鉅額交易
2023/03/03	33	467.33	19	469.16	465.50	14	841	1.66%
2023/03/02	2	484.50	4	490.00	482.00	-2	806	-0.25%
2023/03/01	3	479.50	12	483.25	483.00	-9	787	-1.14%
2023/02/24	4	482.63	48	480.61	480.50	-44	765	-5.75%
2023/02/23	2	489.00	1	489.00	488.50	1	761	0.13%
2023/02/22	0	0.00	117.5	481.52	492.00	-117.5	764	-15.37%	大賣/鉅額交易
2023/02/21	0	0.00	7	490.00	488.50	-7	759	-0.92%
2023/02/20	0	0.00	18	490.11	495.00	-18	760	-2.37%
2023/02/17	0	0.00	75.5	486.51	488.00	-75.5	764	-9.88%
2023/02/15	28	498.84	29	497.14	496.50	-1	779	-0.13%
2023/02/14	18	511.78	2.5	501.86	506.00	15.5	776	1.99%
2023/02/13	0	0.00	14	497.50	496.00	-14	784	-1.78%
2023/02/10	41	496.57	1	499.00	495.50	40	788	5.07%
2023/02/09	5	505.40	11	505.73	501.00	-6	789	-0.76%
2023/02/08	0	0.00	9	512.66	513.00	-9	794	-1.13%
2023/02/06	32	489.70	0	0.00	488.00	32	780	4.10%
2023/02/03	0	0.00	15	489.27	489.50	-15	782	-1.92%
2023/01/31	0	0.00	2.7	494.37	496.50	-2.7	762	-0.36%
2023/01/30	0	0.00	3.2	495.90	501.00	-3.2	765	-0.42%
2023/01/17	51	490.40	0	0.00	491.50	51	731	6.97%
2023/01/13	100	496.35	1	500.00	495.00	99	730	13.55%
2023/01/12	0	0.00	0	481.50	479.50	0	733	0.00%
2023/01/11	24	485.81	0	0.00	481.00	24	752	3.19%
2023/01/10	13	489.04	20	492.05	487.00	-7	764	-0.92%
2023/01/09	33	497.79	0	0.00	492.50	33	767	4.30%
2023/01/06	36	484.44	0	0.00	485.00	36	761	4.73%
2023/01/05	0	0.00	237	489.85	489.00	-237	766	-30.90%	大賣/鉅額交易
2023/01/04	7	484.36	100	482.03	482.50	-93	756	-12.29%
2022/12/28	5	487.30	0	483.00	484.00	5	761	0.66%
2022/12/27	0	0.00	126	490.67	489.00	-126	764	-16.49%	大賣/鉅額交易
2022/12/26	81	497.57	0	0.00	496.50	81	771	10.50%
2022/12/23	17	495.09	1	494.50	492.50	16	801	2.00%
2022/12/22	92	502.05	2	502.00	486.50	90	799	11.26%
2022/12/21	41	469.83	14	472.64	472.50	27	784	3.44%
2022/12/20	3	451.17	3	454.83	446.50	0	778	0.00%
2022/12/19	0	0.00	1	467.50	467.50	-1	774	-0.13%
2022/12/16	12	460.13	0	0.00	461.00	12	778	1.54%
2022/12/15	0	0.00	2	458.00	475.00	-2	780	-0.26%
2022/12/14	3	455.00	0	0.00	455.50	3	769	0.39%
2022/12/13	1	455.50	1	451.00	451.00	0	759	0.00%
2022/12/09	4	480.00	4	476.50	480.00	0	757	0.00%
2022/12/08	20	481.30	0	0.00	478.00	20	761	2.63%
2022/12/07	0	0.00	2	474.00	477.00	-2	777	-0.26%
2022/12/06	0	0.00	0.3	474.00	473.50	-0.3	787	-0.03%
2022/12/05	0	0.00	5	468.10	468.50	-5	787	-0.64%
2022/12/01	8	461.00	2	466.00	461.00	6	794	0.76%
2022/11/30	53	457.02	2	451.00	457.00	51	789	6.46%
2022/11/29	0	0.00	2	446.50	450.00	-2	792	-0.25%
2022/11/25	1	441.00	1	441.00	441.00	0	809	0.00%
2022/11/23	1	433.50	13	436.04	436.50	-12	821	-1.46%
2022/11/22	1	433.00	1	436.50	436.50	0	837	0.00%
2022/11/21	1	434.50	11	433.64	435.50	-10	842	-1.19%
2022/11/18	2	439.00	2	438.50	438.50	0	843	0.00%
2022/11/17	5.1	445.82	29	442.09	443.00	-23.9	843	-2.84%
2022/11/16	6	452.25	22	450.41	453.50	-16	829	-1.93%
2022/11/15	0	0.00	5	455.00	455.00	-5	823	-0.61%
2022/11/14	0	0.00	2	453.50	453.00	-2	820	-0.24%
2022/11/11	0	0.00	62	444.25	447.00	-62	819	-7.57%
2022/11/10	37	428.57	0	0.00	428.00	37	805	4.59%
2022/11/09	2	426.25	1	429.00	428.00	1	806	0.12%
2022/11/07	1	419.00	14	420.75	427.00	-13	789	-1.65%
2022/11/04	31	424.47	3	426.50	426.50	28	813	3.44%
2022/11/03	51	419.83	2	425.50	420.50	49	844	5.81%
2022/11/01	0	0.00	0.1	435.00	435.50	-0.1	848	-0.01%
2022/10/31	0.3	425.00	0	0.00	424.50	0.3	873	0.03%
2022/10/27	2	424.00	2	421.50	424.00	0	886	0.00%
2022/10/26	7	422.07	2	410.00	424.50	5	884	0.57%
2022/10/25	2	406.00	2	407.00	406.00	0	874	0.00%
2022/10/24	2	404.00	2	412.00	404.00	0	882	0.00%
2022/10/21	5	405.60	3	408.83	405.50	2	892	0.22%
2022/10/20	2	408.25	8	414.36	415.00	-6	889	-0.68%
2022/10/19	49	421.56	0	0.00	419.00	49	878	5.58%
2022/10/18	22	405.39	4	406.25	407.00	18	860	2.09%
2022/10/14	1	390.50	0	0.00	390.50	1	849	0.12%
2022/10/13	0.1	395.00	2	395.00	393.50	-1.9	851	-0.22%
2022/10/12	52.1	391.11	0	0.00	400.00	52.1	846	6.15%
2022/10/11	4	398.00	20	397.55	398.00	-16	849	-1.88%
2022/10/07	2	409.00	6	404.00	404.00	-4	856	-0.47%
2022/10/06	0	0.00	2	413.00	409.50	-2	850	-0.24%
2022/10/04	19	403.37	0	0.00	403.50	19	860	2.21%
2022/10/03	79.7	385.69	8	388.31	390.00	71.7	866	8.27%
2022/09/30	54.5	391.73	63	391.94	392.00	-8.5	867	-0.98%
2022/09/29	2	419.98	2	417.00	418.00	0	844	0.00%
2022/09/28	0	0.00	2	408.00	408.00	-2	846	-0.24%
2022/09/27	2	420.00	2	421.50	426.00	0	847	0.00%
2022/09/26	1	416.00	0	0.00	416.00	1	852	0.12%
2022/09/23	0	0.00	2	439.00	432.50	-2	861	-0.23%
2022/09/22	4	435.00	0	0.00	435.00	4	870	0.46%
2022/09/21	6	450.42	0	0.00	451.50	6	890	0.67%
2022/09/20	1	455.00	21	453.88	454.50	-20	889	-2.25%
2022/09/19	3	451.67	5	451.00	451.00	-2	893	-0.22%
2022/09/15	9	462.94	1	461.00	461.00	8	888	0.90%
2022/09/14	23	470.50	1	466.50	466.50	22	888	2.48%
2022/09/13	140	489.36	2	492.50	486.00	138	873	15.80%	大買/鉅額交易
2022/09/12	33	480.92	0.1	477.00	482.00	32.9	860	3.82%
2022/09/08	23.6	466.35	1.1	469.18	469.50	22.5	863	2.60%
2022/09/07	8	445.00	3	457.50	457.50	5	862	0.58%
2022/09/06	21	445.02	0	0.00	447.50	21	861	2.44%
2022/09/05	8	455.88	0	0.00	448.50	8	861	0.93%
2022/09/02	73	453.21	0	449.00	445.00	73	854	8.54%
2022/09/01	6	430.50	2	426.00	433.00	4	839	0.48%
2022/08/30	1	449.50	0	0.00	449.50	1	843	0.12%
2022/08/29	14	441.57	1	442.50	440.50	13	840	1.55%
2022/08/26	2	459.75	8	455.13	457.50	-6	834	-0.72%
2022/08/25	2	469.00	0	0.00	468.00	2	831	0.24%
2022/08/24	0	0.00	3	461.00	461.00	-3	830	-0.36%
2022/08/22	0	0.00	53	455.38	457.50	-53	867	-6.11%
2022/08/19	5	459.40	4	463.75	456.00	1	876	0.11%
2022/08/18	2	449.25	2	446.25	456.50	0	885	0.00%
2022/08/17	70	463.44	0	0.00	462.50	70	885	7.90%
2022/08/16	2	453.50	0	0.00	455.50	2	904	0.22%
2022/08/15	10	456.75	1	458.00	457.00	9	914	0.98%
2022/08/12	1	445.00	0	0.00	444.50	1	922	0.11%
2022/08/11	19	442.55	17	443.65	444.00	2	958	0.21%
2022/08/10	4	414.38	13	420.46	416.50	-9	941	-0.96%
2022/08/09	8	440.19	17	439.79	441.00	-9	909	-0.99%
2022/08/08	12	438.38	22	435.09	441.00	-10	914	-1.09%
2022/08/05	12.1	447.11	41	439.34	448.00	-28.9	924	-3.13%
2022/08/04	10	417.00	2	416.75	418.00	8	920	0.87%
2022/08/03	25	410.66	1	413.00	410.00	24	948	2.53%
2022/08/02	4.1	403.78	1	403.00	403.00	3.1	966	0.32%
2022/08/01	4	410.75	0	0.00	411.00	4	983	0.41%
2022/07/29	5	409.80	1	408.00	408.00	4	1,001	0.40%
2022/07/28	3	419.50	30	409.68	408.50	-27	998	-2.71%
2022/07/27	6	429.67	5	428.10	431.50	1	980	0.10%
2022/07/26	2	439.50	14	438.04	437.50	-12	977	-1.23%
2022/07/25	0	0.00	2	444.00	444.00	-2	971	-0.21%
2022/07/22	2	438.50	0	0.00	437.50	2	975	0.21%
2022/07/21	2	447.00	12	443.33	449.00	-10	973	-1.03%
2022/07/20	46	446.29	0	0.00	445.00	46	972	4.73%
2022/07/19	1	434.00	16	438.88	442.00	-15	979	-1.53%
2022/07/18	2	438.00	2	436.00	436.00	0	994	0.00%
2022/07/15	0	0.00	92	423.60	424.00	-92	1,004	-9.16%
2022/07/13	2	426.00	2	424.00	426.00	0	1,000	0.00%
2022/07/12	0	0.00	2	423.50	423.50	-2	993	-0.20%
2022/07/11	4	429.75	6	436.83	430.50	-2	979	-0.20%
2022/07/08	49	435.46	10	430.90	425.50	39	965	4.04%
2022/07/07	38	420.68	5	421.30	420.00	33	956	3.45%
2022/07/06	25	396.62	0	0.00	402.00	25	958	2.61%
2022/07/05	13	402.58	2	395.50	398.00	11	964	1.14%
2022/07/04	2	414.00	7	409.79	410.00	-5	964	-0.52%
2022/07/01	4	406.75	16	408.31	405.50	-12	966	-1.24%
2022/06/30	11	420.77	53	417.39	415.50	-42	969	-4.33%
2022/06/29	142	444.96	13	444.81	437.00	129	971	13.27%	大買/鉅額交易
2022/06/28	10	470.40	7	473.21	468.50	3	947	0.32%
2022/06/27	2	483.50	5	483.60	483.00	-3	972	-0.31%
2022/06/24	40	477.00	73	473.93	473.00	-33	974	-3.39%
2022/06/23	0	0.00	47	475.06	476.50	-47	978	-4.80%
2022/06/22	0	0.00	4	469.00	468.00	-4	979	-0.41%
2022/06/21	9	473.00	1	474.00	475.00	8	1,003	0.80%
2022/06/20	7	469.29	67	467.41	466.50	-60	1,023	-5.86%
2022/06/17	0	0.00	4	464.63	461.50	-4	1,031	-0.39%
2022/06/16	23	483.00	7	483.79	466.50	16	1,046	1.53%
2022/06/15	52	477.88	5	477.90	475.00	47	1,061	4.43%
2022/06/14	1	480.50	6	487.08	485.50	-5	1,080	-0.46%
2022/06/13	5	486.40	5	486.60	487.00	0	1,100	0.00%
2022/06/10	2	502.00	2	500.00	501.00	0	1,128	0.00%
2022/06/09	4	508.50	3	508.00	508.00	1	1,154	0.09%
2022/06/08	2	507.00	1	510.00	507.00	1	1,198	0.08%
2022/06/07	5	500.20	4	504.63	507.00	1	1,260	0.08%
2022/06/06	5	507.80	13	505.81	511.00	-8	1,272	-0.63%
2022/06/02	0	0.00	3	495.83	494.50	-3	1,282	-0.23%
2022/06/01	7	493.50	0	0.00	493.50	7	1,295	0.54%
2022/05/31	31	493.63	17	496.38	496.50	14	1,324	1.06%
2022/05/30	4	487.00	9	478.89	487.50	-5	1,305	-0.38%
2022/05/27	0	0.00	2	472.75	467.00	-2	1,297	-0.15%
2022/05/26	6	465.42	3	463.50	460.00	3	1,298	0.23%
2022/05/25	1	475.50	2	476.00	475.50	-1	1,299	-0.08%
2022/05/24	21	469.14	19	469.63	469.50	2	1,301	0.15%
2022/05/23	5	456.50	5	460.80	456.50	0	1,279	0.00%
2022/05/20	0	0.00	2	465.50	465.50	-2	1,270	-0.16%
2022/05/19	5	464.40	165	467.30	462.50	-160	1,261	-12.69%	大賣/鉅額交易
2022/05/18	13	491.23	7	494.29	495.00	6	1,230	0.49%
2022/05/17	4	505.50	38	505.89	505.00	-34	1,219	-2.79%
2022/05/16	0	0.00	17	508.47	506.00	-17	1,217	-1.40%
2022/05/13	1	514.00	20	511.60	512.00	-19	1,215	-1.56%
2022/05/12	2	504.00	5	504.60	500.00	-3	1,203	-0.25%
2022/05/11	86	502.20	78	500.03	505.00	8	1,181	0.68%
2022/05/10	17	463.71	4	465.63	466.00	13	1,148	1.13%
2022/05/09	19	472.24	11	469.82	473.00	8	1,120	0.71%
2022/05/06	11	471.91	8	480.88	482.00	3	1,101	0.27%
2022/05/05	36	493.94	0	0.00	493.50	36	1,097	3.28%
2022/05/04	12	495.08	2	496.50	496.50	10	1,093	0.91%
2022/05/03	0	0.00	4	485.50	485.00	-4	1,104	-0.36%
2022/04/29	15	484.67	3	486.00	487.50	12	1,107	1.08%
2022/04/28	2	471.25	2	475.25	472.00	0	1,110	0.00%
2022/04/27	3	472.17	1	475.50	472.50	2	1,105	0.18%
2022/04/26	1	490.00	3	485.17	485.50	-2	1,107	-0.18%
2022/04/25	25	483.20	3	482.17	475.00	22	1,103	1.99%
2022/04/22	19	499.63	8	503.63	503.00	11	1,089	1.01%
2022/04/21	49	485.08	12	485.88	488.00	37	1,077	3.43%
2022/04/20	16	467.41	15	461.63	470.00	1	1,066	0.09%
2022/04/19	0	0.00	1	469.50	462.00	-1	1,061	-0.09%
2022/04/18	0	0.00	2	466.50	464.50	-2	1,073	-0.19%
2022/04/15	26	473.46	28	472.16	466.50	-2	1,080	-0.19%
2022/04/14	0	0.00	1	481.50	482.00	-1	1,090	-0.09%
2022/04/13	77	484.77	4.1	481.45	480.00	72.9	1,104	6.60%
2022/04/12	14	482.41	7	490.50	480.00	7	1,120	0.63%
2022/04/11	56	483.43	40	485.95	485.00	16	1,124	1.42%
2022/04/08	36	477.00	1	482.50	475.00	35	1,115	3.14%
2022/04/07	7	476.21	0	0.00	470.50	7	1,110	0.63%
2022/04/06	13	469.15	1	476.50	475.50	12	1,099	1.09%
2022/04/01	52	485.60	26	487.35	488.50	26	1,081	2.40%
2022/03/31	47	479.45	1	477.50	477.50	46	1,064	4.32%
2022/03/30	100	481.98	9	481.17	481.50	91	1,058	8.59%
2022/03/29	3	464.17	3	462.67	464.50	0	1,030	0.00%
2022/03/28	6	450.75	3	452.67	456.50	3	1,023	0.29%
2022/03/25	3	462.17	16	461.28	461.00	-13	1,019	-1.27%
2022/03/24	21.1	463.98	3	465.00	464.00	18.1	1,013	1.79%
2022/03/23	24	467.56	8	474.56	485.00	16	988	1.62%
2022/03/22	10	465.35	55	461.92	462.50	-45	966	-4.65%
2022/03/21	19	462.18	15	467.40	468.50	4	955	0.42%
2022/03/18	0.4	452.00	1	450.00	450.00	-0.6	930	-0.06%
2022/03/17	30	443.22	2	444.00	435.00	28	909	3.08%
2022/03/16	12	427.04	12	422.96	424.50	0	891	0.00%
2022/03/15	12	424.00	13.7	424.33	425.50	-1.7	885	-0.19%
2022/03/14	29	442.78	325	438.08	437.00	-296	864	-34.24%	大賣/鉅額交易
2022/03/11	32	434.59	118.1	435.07	437.50	-86.1	859	-10.02%	大賣/
2022/03/10	12.1	458.08	93.1	461.69	453.00	-81	815	-9.93%
2022/03/09	8	499.00	9	501.72	503.00	-1	759	-0.13%
2022/03/08	9	502.00	4	510.00	501.00	5	747	0.67%
2022/03/07	15	532.33	7	531.43	526.00	8	743	1.08%
2022/03/04	119.1	555.39	6	552.83	552.00	113.1	749	15.10%	大買/鉅額交易
2022/03/03	3	585.00	32	584.84	582.00	-29	728	-3.98%
2022/03/02	3	585.33	9	586.56	590.00	-6	720	-0.83%
2022/03/01	1	590.00	5	596.80	585.00	-4	718	-0.56%
2022/02/25	0	0.00	19.2	570.42	579.00	-19.2	717	-2.68%
2022/02/24	200	575.31	20	574.45	572.00	180	707	25.44%	大買/鉅額交易
2022/02/23	0	0.00	3	588.33	585.00	-3	702	-0.43%
2022/02/22	0	0.00	5	590.20	586.00	-5	704	-0.71%
2022/02/21	0	0.00	30.2	588.64	587.00	-30.2	703	-4.28%
2022/02/18	4	588.75	2	588.00	589.00	2	708	0.28%
2022/02/17	2	588.00	5	590.40	589.00	-3	703	-0.43%
2022/02/16	14.7	590.71	49	591.90	594.00	-34.3	704	-4.87%
2022/02/15	3	585.67	20	586.60	587.00	-17	711	-2.39%
2022/02/14	6.1	589.85	26	587.65	586.00	-19.9	713	-2.79%
2022/02/11	12	606.00	7	600.43	602.00	5	746	0.67%
2022/02/10	7	603.86	7	607.43	615.00	0	754	0.00%
2022/02/09	11	604.36	7	605.57	610.00	4	763	0.52%
2022/02/08	5	601.80	25	600.12	599.00	-20	767	-2.61%
2022/02/07	13	592.92	16	592.94	590.00	-3	770	-0.39%
2022/01/26	1	611.00	9	610.11	610.00	-8	756	-1.06%
2022/01/25	1	598.00	19	588.58	599.00	-18	754	-2.39%
2022/01/24	20	595.40	35	594.11	596.00	-15	742	-2.02%
2022/01/20	3	607.33	0	0.00	612.00	3	732	0.41%
2022/01/19	2	609.50	12	609.83	608.00	-10	732	-1.36%
2022/01/18	2	621.50	2	621.50	620.00	0	735	0.00%
2022/01/17	1	616.00	18	610.06	617.00	-17	734	-2.31%
2022/01/14	1	600.00	54	600.57	605.00	-53	731	-7.25%
2022/01/13	4	614.75	3	615.00	610.00	1	728	0.14%
2022/01/12	7	622.14	5	619.80	623.00	2	727	0.27%
2022/01/11	12	609.67	76	608.76	613.00	-64	726	-8.81%
2022/01/10	65	620.31	1	634.00	618.00	64	715	8.95%
2022/01/07	11	634.18	1	635.00	635.00	10	715	1.40%
2022/01/06	10	636.60	15	637.80	644.00	-5	707	-0.71%
2022/01/05	9	641.67	51	642.10	646.00	-42	696	-6.03%
2022/01/04	31	640.97	111	637.44	641.00	-80	692	-11.56%	大賣/
2022/01/03	21	637.95	8	642.63	625.00	13	702	1.85%
2021/12/30	15	635.27	3	633.67	631.00	12	700	1.71%
2021/12/29	23	633.17	1	634.00	627.00	22	711	3.09%
2021/12/28	2	631.50	9	627.44	630.00	-7	720	-0.97%
2021/12/27	2	631.00	1	631.00	628.00	1	726	0.14%
2021/12/24	3	627.67	0	0.00	625.00	3	730	0.41%
2021/12/22	0	0.00	5	624.00	620.00	-5	736	-0.68%
2021/12/21	4	620.75	32	617.19	620.00	-28	739	-3.78%
2021/12/20	0	0.00	16.2	610.35	611.00	-16.2	736	-2.20%
2021/12/17	0	0.00	13	614.31	610.00	-13	747	-1.74%
2021/12/16	3	615.00	4	613.75	612.00	-1	753	-0.13%
2021/12/15	6	614.50	13	610.85	612.00	-7	756	-0.93%
2021/12/14	2	617.50	0	0.00	615.00	2	760	0.26%
2021/12/13	100	625.46	0	0.00	620.00	100	768	13.02%
2021/12/10	2	621.50	6	618.00	618.00	-4	780	-0.51%
2021/12/09	6	625.50	34.2	627.04	629.00	-28.2	792	-3.56%
2021/12/08	91.1	621.76	46	621.35	622.00	45.1	785	5.74%
2021/12/07	47	612.30	13	611.62	615.00	34	794	4.28%
2021/12/06	2	591.50	2	591.00	593.00	0	788	0.00%
2021/12/03	28	590.96	10	583.72	591.00	18	790	2.27%
2021/12/02	81	581.60	3	579.00	581.00	78	778	10.02%
2021/12/01	5	585.20	10	584.90	585.00	-5	780	-0.64%
2021/11/30	0	585.00	40	587.33	581.00	-40	772	-5.18%
2021/11/29	2	591.00	46	589.07	589.00	-44	751	-5.86%
2021/11/26	10	603.00	2	603.49	601.00	8	744	1.07%
2021/11/25	3	611.00	2	610.49	608.00	1	748	0.13%
2021/11/24	2	612.00	2	621.99	611.00	0	754	0.00%
2021/11/23	5	627.00	41	625.63	622.00	-36	754	-4.77%
2021/11/22	3	624.00	0	630.53	629.00	3	754	0.40%
2021/11/19	18	632.83	2	632.50	633.00	16	759	2.11%
2021/11/18	0	0.00	1	648.00	640.00	-1	758	-0.13%
2021/11/17	16	641.50	15	640.67	642.00	1	765	0.13%
2021/11/16	5	652.20	3	650.67	653.00	2	772	0.26%
2021/11/15	11	652.82	45	650.07	650.00	-34	787	-4.32%
2021/11/12	8	644.76	84	646.99	644.00	-76	799	-9.50%
2021/11/11	13	659.61	17	653.35	658.00	-4	796	-0.50%
2021/11/10	55.1	656.56	25.1	647.66	663.00	30	796	3.77%
2021/11/09	87	627.00	14	628.57	635.00	73	761	9.58%
2021/11/08	50	624.30	11	629.09	620.00	39	771	5.06%
2021/11/05	45	601.29	3	599.00	605.00	42	775	5.42%
2021/11/04	59	592.41	3	590.67	598.00	56	780	7.17%
2021/11/03	34	593.35	8	598.13	594.00	26	778	3.34%
2021/11/02	6.2	612.68	13	611.30	607.00	-6.8	790	-0.86%
2021/11/01	0	0.00	1.1	608.55	610.00	-1.1	792	-0.14%
2021/10/29	0	0.00	1.1	606.75	607.00	-1.1	798	-0.14%
2021/10/28	0	0.00	100	606.95	609.00	-100	801	-12.47%
2021/10/27	9	603.44	1	604.00	606.00	8	809	0.99%
2021/10/26	20.5	596.51	2	589.50	599.00	18.5	815	2.27%
2021/10/25	37	582.05	0	0.00	582.00	37	815	4.54%
2021/10/22	1	573.00	1	577.00	573.00	0	819	0.00%
2021/10/21	28.4	583.44	0	0.00	583.00	28.4	821	3.45%
2021/10/20	9	576.22	1	581.00	581.00	8	817	0.98%
2021/10/19	6	570.67	10	569.50	573.00	-4	815	-0.49%
2021/10/18	9	567.33	0	0.00	563.00	9	825	1.09%
2021/10/15	7	560.71	1	556.00	553.00	6	837	0.72%
2021/10/14	0	558.00	0	0.00	561.00	0	856	0.00%
2021/10/13	14.1	563.49	0	0.00	561.00	14.1	857	1.64%
2021/10/12	5	556.20	1	555.01	558.00	4	854	0.47%
2021/10/08	20	568.35	12	571.25	571.00	8	848	0.94%
2021/10/07	41.2	596.18	4	597.50	594.00	37.2	837	4.44%
2021/10/06	1	596.00	29	589.76	580.00	-28	841	-3.33%
2021/10/05	4	602.25	12	596.33	604.00	-8	849	-0.94%
2021/10/04	20	601.70	5	601.40	598.00	15	851	1.76%
2021/10/01	1	594.00	5	595.80	591.00	-4	876	-0.46%
2021/09/30	2	607.00	3	612.67	607.00	-1	882	-0.11%
2021/09/29	3	600.33	16	600.69	607.00	-13	887	-1.46%
2021/09/28	9	619.33	12	615.58	610.00	-3	900	-0.33%
2021/09/27	2	613.50	13	609.00	611.00	-11	909	-1.21%
2021/09/24	7	610.14	30	608.73	615.00	-23	915	-2.51%
2021/09/23	13	605.08	10	609.60	600.00	3	915	0.33%
2021/09/22	8	597.38	4	598.75	595.00	4	910	0.44%
2021/09/17	6	608.67	16	612.63	614.00	-10	916	-1.09%
2021/09/16	9	608.33	21	607.33	608.00	-12	929	-1.29%
2021/09/15	11	622.00	13	619.00	620.00	-2	924	-0.22%
2021/09/14	58	616.57	23	617.74	612.00	35	923	3.79%
2021/09/13	25	607.36	6	609.17	606.00	19	923	2.06%
2021/09/10	34	600.71	14	599.79	606.00	20	921	2.17%
2021/09/09	25	574.40	14	574.64	578.00	11	916	1.20%
2021/09/08	2	565.50	2	565.00	562.00	0	917	0.00%
2021/09/07	1	569.00	7	572.71	572.00	-6	930	-0.64%
2021/09/06	11	580.18	19	576.05	576.00	-8	942	-0.85%
2021/09/03	21	570.43	1	575.00	577.00	20	936	2.14%
2021/09/02	8	554.00	4	555.75	556.00	4	934	0.43%
2021/09/01	12	562.83	5	563.00	559.00	7	953	0.73%
2021/08/31	7	550.71	11	551.36	557.00	-4	955	-0.42%
2021/08/30	5	557.80	1	556.00	565.00	4	960	0.42%
2021/08/27	30	541.43	72	542.44	542.00	-42	966	-4.34%
2021/08/26	2	551.50	6	549.17	550.00	-4	966	-0.41%
2021/08/25	120	557.10	6	550.00	558.00	114	992	11.49%	大買/鉅額交易
2021/08/24	1	547.00	5	541.40	542.00	-4	999	-0.40%
2021/08/23	105	546.06	15	541.67	543.00	90	1,000	9.00%	大買/
2021/08/20	100	536.68	6	531.50	535.00	94	999	9.41%
2021/08/19	10	514.50	66	509.67	510.00	-56	1,009	-5.55%
2021/08/18	83	537.11	9	537.56	540.00	74	1,014	7.29%
2021/08/17	52	536.42	8	533.75	531.00	44	1,029	4.27%
2021/08/16	22	536.41	90	530.96	537.00	-68	1,064	-6.39%
2021/08/13	2	558.00	2	552.50	552.00	0	1,077	0.00%
2021/08/12	23	556.48	20	561.05	567.00	3	1,085	0.28%
2021/08/11	61	575.10	14	574.50	572.00	47	1,100	4.27%
2021/08/10	5	588.40	3	589.00	589.00	2	1,111	0.18%
2021/08/09	55	599.47	26	599.27	599.00	29	1,127	2.57%
2021/08/06	11	600.82	14	604.50	603.00	-3	1,143	-0.26%
2021/08/05	1	614.00	0	0.00	614.00	1	1,162	0.09%
2021/08/04	0	0.00	4	618.25	620.00	-4	1,232	-0.32%
2021/08/03	0	0.00	5	608.60	615.00	-5	1,293	-0.39%
2021/08/02	9	599.11	155	594.75	615.00	-146	1,349	-10.82%	大賣/鉅額交易
2021/07/30	0	0.00	7	606.57	610.00	-7	1,360	-0.51%
2021/07/29	5	609.20	2	612.00	615.00	3	1,383	0.22%
2021/07/28	1	606.00	13	601.69	606.00	-12	1,387	-0.86%
2021/07/27	2	603.00	0	0.00	600.00	2	1,416	0.14%
2021/07/26	0	0.00	2	598.50	600.00	-2	1,417	-0.14%
2021/07/23	8	604.00	1	605.00	606.00	7	1,422	0.49%
2021/07/22	4	590.50	0	0.00	591.00	4	1,437	0.28%
2021/07/21	1	584.00	22	584.68	590.00	-21	1,427	-1.47%
2021/07/20	10	585.30	203	580.43	581.00	-193	1,417	-13.62%	大賣/鉅額交易
2021/07/19	8	599.13	10	597.30	607.00	-2	1,401	-0.14%
2021/07/16	1	611.00	3	609.33	613.00	-2	1,437	-0.14%
2021/07/15	27	605.67	1	607.00	608.00	26	1,443	1.80%
2021/07/14	12	599.50	24	594.29	596.00	-12	1,453	-0.83%
2021/07/13	1	612.00	76	608.80	610.00	-75	1,463	-5.12%
2021/07/12	13	620.38	123	613.11	616.00	-110	1,464	-7.51%	大賣/鉅額交易
2021/07/09	39	628.38	90	625.46	630.00	-51	1,447	-3.52%
2021/07/08	40	631.36	64	630.30	630.00	-24	1,450	-1.65%
2021/07/07	9	667.33	18	662.78	668.00	-9	1,423	-0.63%
2021/07/06	0	0.00	33	669.45	660.00	-33	1,424	-2.32%
2021/07/05	26	667.58	38	668.74	662.00	-12	1,425	-0.84%
2021/07/02	42	665.38	25	663.36	656.00	17	1,449	1.17%
2021/07/01	13	659.77	22	659.05	655.00	-9	1,446	-0.62%
2021/06/30	10.1	656.67	49	656.04	656.00	-39	1,444	-2.70%
2021/06/29	2	651.50	26	648.15	650.00	-24	1,437	-1.67%
2021/06/28	2	659.00	21	661.48	658.00	-19	1,437	-1.32%
2021/06/25	110	663.10	18.1	663.27	664.00	91.9	1,437	6.39%	大買/
2021/06/24	3	640.00	1	637.00	637.00	2	1,428	0.14%
2021/06/23	1.1	639.36	37	638.19	640.00	-35.9	1,441	-2.49%
2021/06/22	61	636.18	11	632.36	636.00	50	1,439	3.47%
2021/06/21	1	620.00	27	618.96	619.00	-26	1,433	-1.81%
2021/06/18	68	633.00	59	626.98	624.00	9	1,431	0.63%
2021/06/17	56	625.43	1	628.00	629.00	55	1,418	3.88%
2021/06/16	30	602.50	81	603.72	606.00	-51	1,418	-3.59%
2021/06/15	7	613.43	33	613.91	621.00	-26	1,405	-1.85%
2021/06/11	3	621.67	6.1	626.92	621.00	-3.1	1,408	-0.22%
2021/06/10	6	621.83	11.1	619.82	624.00	-5.1	1,417	-0.36%
2021/06/09	21	627.43	7	636.29	624.00	14	1,424	0.98%
2021/06/08	25	636.28	9	636.33	641.00	16	1,424	1.12%
2021/06/07	9	634.56	2	629.00	639.00	7	1,484	0.47%
2021/06/04	67	629.99	18	638.56	631.00	49	1,514	3.23%
2021/06/03	16	651.38	16.4	649.49	649.00	-0.4	1,521	-0.03%
2021/06/02	5	652.60	60	649.38	655.00	-55	1,532	-3.59%
2021/06/01	20	628.30	8	630.63	635.00	12	1,518	0.79%
2021/05/31	39	646.03	6	645.67	645.00	33	1,517	2.17%
2021/05/28	13	647.00	7	648.57	649.00	6	1,523	0.39%
2021/05/27	14	650.64	17	656.24	657.00	-3	1,521	-0.20%
2021/05/26	10	645.60	9	644.56	650.00	1	1,511	0.07%
2021/05/25	8	645.50	15	658.60	634.00	-7	1,501	-0.47%
2021/05/24	28	662.07	34	662.47	657.00	-6	1,483	-0.40%
2021/05/21	123	635.15	1	638.00	637.00	122	1,467	8.31%	大買/鉅額交易
2021/05/20	8	616.00	19	619.84	615.00	-11	1,445	-0.76%
2021/05/19	10	631.10	34	632.29	632.00	-24	1,438	-1.67%
2021/05/18	34	596.24	5	583.20	606.00	29	1,406	2.06%
2021/05/17	7	552.00	36	553.00	556.00	-29	1,391	-2.08%
2021/05/14	136	589.20	26	583.12	587.00	110	1,364	8.06%	大買/鉅額交易
2021/05/13	7.3	589.28	144	587.79	578.00	-136.7	1,347	-10.15%	大賣/鉅額交易
2021/05/12	89	609.31	136	603.69	600.00	-47	1,322	-3.55%	大賣/
2021/05/11	132	635.18	65	624.14	623.00	67	1,254	5.34%	大買/
2021/05/10	109	613.01	22	610.23	613.00	87	1,191	7.30%	大買/
2021/05/07	35	575.77	193	574.51	570.00	-158	1,139	-13.87%	大賣/鉅額交易
2021/05/06	119	569.96	59	568.31	568.00	60	1,126	5.33%	大買/
2021/05/05	22	554.50	16.3	550.00	551.00	5.7	1,100	0.52%
2021/05/04	52	557.15	15	550.40	550.00	37	1,096	3.37%
2021/05/03	1	536.00	12	536.25	537.00	-11	1,075	-1.02%
2021/04/29	8	534.38	2	532.50	536.00	6	1,081	0.55%
2021/04/28	9	518.33	163	520.26	528.00	-154	1,085	-14.18%	大賣/鉅額交易
2021/04/27	1	532.00	26	531.46	536.00	-25	1,074	-2.33%
2021/04/26	0	0.00	6	535.33	538.00	-6	1,083	-0.55%
2021/04/23	50	543.08	28	542.75	545.00	22	1,089	2.02%
2021/04/22	65.4	541.25	41	545.71	551.00	24.4	1,093	2.23%
2021/04/21	14	523.50	9	525.22	517.00	5	1,071	0.47%
2021/04/20	24	539.67	37	534.14	538.00	-13	1,070	-1.21%
2021/04/19	244	534.86	22	524.23	538.00	222	1,074	20.66%	大買/鉅額交易
2021/04/16	16	509.91	8	503.75	515.00	8	1,097	0.73%
2021/04/15	5	502.20	0	0.00	502.00	5	1,112	0.45%
2021/04/14	24	498.35	8	500.00	499.00	16	1,138	1.41%
2021/04/13	0	0.00	17	496.94	493.50	-17	1,153	-1.47%
2021/04/12	17	493.62	59	494.83	493.00	-42	1,161	-3.62%
2021/04/09	58	491.84	44	489.97	495.00	14	1,164	1.20%
2021/04/08	162	500.40	36	502.94	500.00	126	1,162	10.84%	大買/鉅額交易
2021/04/07	28	473.57	15	474.43	477.50	13	1,135	1.15%
2021/04/06	24	480.00	66.3	478.77	484.00	-42.3	1,150	-3.68%
2021/04/01	1	478.50	37	475.20	479.00	-36	1,155	-3.12%
2021/03/31	5	476.00	8	477.00	480.00	-3	1,152	-0.26%
2021/03/30	6	482.42	8	479.88	483.00	-2	1,158	-0.17%
2021/03/29	7	475.14	23	479.93	473.00	-16	1,150	-1.39%
2021/03/26	68	483.58	19	481.76	488.00	49	1,146	4.27%
2021/03/25	2	469.50	9	466.28	470.50	-7	1,133	-0.62%
2021/03/24	36	472.67	7	471.64	473.00	29	1,126	2.57%
2021/03/23	3	455.50	5	456.40	455.00	-2	1,113	-0.18%
2021/03/22	11	457.14	4	457.00	458.50	7	1,112	0.63%
2021/03/19	11	456.95	14	460.79	462.50	-3	1,107	-0.27%
2021/03/18	8	470.38	13	464.96	467.00	-5	1,112	-0.45%
2021/03/17	3	465.17	22	465.84	467.50	-19	1,105	-1.72%
2021/03/16	47	480.11	15	480.30	476.00	32	1,093	2.93%
2021/03/15	28	476.84	2	478.25	479.00	26	1,090	2.38%
2021/03/12	83	481.70	17	481.74	480.00	66	1,084	6.08%
2021/03/11	52	487.78	60	477.55	494.50	-8	1,079	-0.74%
2021/03/10	64	462.30	47.1	460.17	462.50	16.9	1,023	1.65%
2021/03/09	97	446.97	21	448.14	448.00	76	995	7.64%
2021/03/08	73	439.97	14	439.50	435.50	59	985	5.99%
2021/03/05	36	421.86	4	423.50	430.50	32	972	3.29%
2021/03/04	34	427.68	1	426.00	420.50	33	975	3.38%
2021/03/03	18	422.47	141	423.49	426.50	-123	971	-12.66%	大賣/鉅額交易
2021/03/02	13	423.00	0	0.00	423.00	13	963	1.35%
2021/02/26	1	428.50	2	429.50	429.50	-1	961	-0.10%
2021/02/25	0	0.00	9	445.61	439.50	-9	956	-0.94%
2021/02/24	9	447.94	18	450.64	446.00	-9	954	-0.94%
2021/02/23	43	439.14	14	439.46	440.50	29	950	3.05%
2021/02/22	1	425.50	6	426.58	426.00	-5	926	-0.54%
2021/02/19	6.1	423.22	2	425.50	423.00	4.1	931	0.44%
2021/02/18	38	426.39	33	425.82	423.00	5	932	0.54%
2021/02/17	14	419.82	8	420.94	422.50	6	931	0.64%
2021/02/05	6	413.92	9	413.94	413.50	-3	920	-0.33%
2021/02/04	4	415.25	4	415.13	416.00	0	942	0.00%
2021/02/03	105	416.34	11	415.32	415.50	94	974	9.64%	大買/
2021/02/02	20	412.33	3	409.50	410.50	17	995	1.71%
2021/02/01	14	401.21	4	404.25	405.00	10	1,010	0.99%
2021/01/29	6	406.08	2	405.75	405.50	4	1,069	0.37%
2021/01/28	2	408.75	5	410.00	410.00	-3	1,081	-0.28%
2021/01/27	3	410.67	6	410.75	409.50	-3	1,085	-0.28%
2021/01/26	25	411.40	13	408.85	412.00	12	1,108	1.08%
2021/01/25	14	409.39	7	406.14	405.50	7	1,106	0.63%
2021/01/22	17	406.41	4	406.13	406.00	13	1,101	1.18%
2021/01/21	9	405.50	66	402.52	405.00	-57	1,107	-5.15%
2021/01/20	4	400.25	13	402.12	399.50	-9	1,107	-0.81%
2021/01/19	15	404.53	43	401.01	402.00	-28	1,099	-2.55%
2021/01/18	19	400.16	67	396.55	403.00	-48	1,089	-4.40%
2021/01/15	2	413.25	40	409.20	405.50	-38	1,080	-3.52%
2021/01/14	5	419.00	55	417.64	420.00	-50	1,071	-4.67%
2021/01/13	1	424.00	13	422.73	424.00	-12	1,060	-1.13%
2021/01/12	1	425.00	117.1	421.99	425.00	-116.1	1,060	-10.95%	大賣/鉅額交易
2021/01/11	76	417.45	72	414.14	415.50	4	1,045	0.38%
2021/01/08	104	432.04	5	437.60	438.50	99	1,012	9.78%	大買/
2021/01/07	95	429.71	30	428.85	433.00	65	999	6.50%
2021/01/06	8.1	425.46	52	423.76	423.00	-43.9	988	-4.44%
2021/01/05	5	418.30	61	420.11	421.00	-56	1,004	-5.57%
2021/01/04	38	416.53	129	416.05	418.50	-91	1,013	-8.98%	大賣/
2020/12/31	14	419.50	19	417.66	422.50	-5	1,007	-0.50%
2020/12/30	2	418.50	1	419.00	423.00	1	1,001	0.10%
2020/12/29	169	420.97	2	419.75	420.00	167	993	16.81%	大買/鉅額交易
2020/12/28	20	404.90	16	405.13	410.00	4	973	0.41%
2020/12/25	1	398.00	3	396.50	395.50	-2	963	-0.21%
2020/12/24	1	405.50	0	0.00	398.00	1	966	0.10%
2020/12/23	6	397.75	3	400.67	400.00	3	957	0.31%
2020/12/22	19	396.05	15	397.00	396.50	4	961	0.42%
2020/12/21	2	393.00	19	390.37	390.50	-17	968	-1.76%
2020/12/18	8	389.81	3	390.50	389.00	5	983	0.51%
2020/12/17	1	394.50	7	394.00	393.00	-6	982	-0.61%
2020/12/16	0	0.00	2	394.00	394.50	-2	979	-0.20%
2020/12/15	1	387.00	11	388.18	389.00	-10	979	-1.02%
2020/12/14	9	399.89	1	387.50	387.50	8	982	0.81%
2020/12/11	0	0.00	1	395.50	395.50	-1	972	-0.10%
2020/12/10	33	396.06	14.3	395.52	395.00	18.7	982	1.90%
2020/12/09	55	396.47	0	0.00	397.00	55	985	5.58%
2020/12/08	26	396.40	0	0.00	398.00	26	976	2.66%
2020/12/07	28	389.79	5	390.80	387.50	23	972	2.36%
2020/12/04	2.3	395.52	66	397.27	393.50	-63.7	967	-6.58%
2020/12/03	6	396.17	42	397.56	396.50	-36	964	-3.73%
2020/12/02	2	395.25	15	396.23	393.00	-13	953	-1.36%
2020/12/01	2	400.00	31	401.32	399.50	-29	954	-3.04%
2020/11/30	12	406.92	26	407.25	400.00	-14	971	-1.44%
2020/11/27	2	404.50	136	403.02	407.50	-134	976	-13.72%	大賣/鉅額交易
2020/11/26	8	408.75	25	406.30	408.50	-17	978	-1.74%
2020/11/25	4	406.25	106	406.40	407.00	-102	989	-10.31%	大賣/鉅額交易
2020/11/24	4	409.88	62	409.17	408.00	-58	1,008	-5.75%
2020/11/23	12	414.50	111	414.33	415.00	-99	1,013	-9.77%	大賣/
2020/11/20	2	411.50	61	410.71	412.50	-59	1,016	-5.80%
2020/11/19	10	414.20	132	414.98	417.00	-122	1,030	-11.84%	大賣/鉅額交易
2020/11/18	0	0.00	52	415.92	416.50	-52	1,034	-5.02%
2020/11/17	6	414.33	12	415.00	415.50	-6	1,037	-0.58%
2020/11/16	4	416.00	15	414.73	417.50	-11	1,048	-1.05%
2020/11/13	0	0.00	14	416.57	418.50	-14	1,051	-1.33%
2020/11/12	8	416.38	31	417.74	418.00	-23	1,064	-2.16%
2020/11/11	42	418.85	28	417.29	416.50	14	1,046	1.34%
2020/11/10	89	418.37	124	416.23	416.00	-35	1,016	-3.44%	大賣/
2020/11/09	143	406.59	52	408.93	409.50	91	999	9.11%	大買/
2020/11/06	295	409.29	61	414.96	410.00	234	1,019	22.95%	大買/鉅額交易
2020/11/05	61	394.39	46	395.21	392.50	15	991	1.51%
2020/11/04	50	389.18	39	389.59	390.00	11	988	1.11%
2020/11/03	200	388.76	64	389.91	388.00	136	996	13.64%	大買/鉅額交易
2020/11/02	7	376.36	9	380.11	379.50	-2	986	-0.20%
2020/10/30	13	378.92	1	381.00	378.50	12	1,014	1.18%
2020/10/29	39	370.41	9	367.67	370.50	30	1,027	2.92%
2020/10/28	28	376.46	0	0.00	377.00	28	1,025	2.73%
2020/10/27	28	377.52	10	375.25	381.00	18	1,033	1.74%
2020/10/26	22	376.32	1	372.00	378.50	21	1,086	1.93%
2020/10/23	8	383.06	1	385.50	379.50	7	1,114	0.63%
2020/10/22	20	388.00	14	382.93	385.50	6	1,127	0.53%
2020/10/21	0	0.00	13	383.27	381.00	-13	1,131	-1.15%
2020/10/20	2	378.00	0	0.00	380.00	2	1,127	0.18%
2020/10/19	9	376.00	6	378.67	379.50	3	1,124	0.27%
2020/10/16	6	383.92	12	380.96	380.00	-6	1,116	-0.54%
2020/10/15	3	376.50	15	377.03	376.50	-12	1,106	-1.08%
2020/10/14	3	384.67	13	380.85	383.00	-10	1,104	-0.91%
2020/10/13	89	379.80	43	373.88	384.50	46	1,090	4.22%
2020/10/12	33	362.89	24	359.44	363.00	9	1,078	0.83%
2020/10/08	19	351.95	0	0.00	351.00	19	1,082	1.75%
2020/10/07	7	356.57	21	355.17	355.00	-14	1,083	-1.29%
2020/10/06	18	356.83	7	357.36	357.50	11	1,089	1.01%
2020/10/05	6	361.08	63	355.75	353.50	-57	1,098	-5.19%
2020/09/30	12	360.54	23	359.91	359.00	-11	1,110	-0.99%
2020/09/29	2	362.25	0	0.00	358.00	2	1,121	0.18%
2020/09/28	1	352.00	3	353.00	354.50	-2	1,134	-0.18%
2020/09/25	21	354.07	17	352.12	352.00	4	1,150	0.35%
2020/09/24	1	350.50	17	351.53	345.00	-16	1,151	-1.39%
2020/09/23	14	358.79	53	356.74	360.50	-39	1,141	-3.42%
2020/09/22	7	367.79	10	365.50	364.50	-3	1,126	-0.27%
2020/09/21	4	369.38	3	372.17	373.50	1	1,133	0.09%
2020/09/18	2	371.75	0	0.00	372.50	2	1,157	0.17%
2020/09/17	0	0.00	3	374.17	373.00	-3	1,171	-0.26%
2020/09/16	1	381.00	27	378.17	376.00	-26	1,182	-2.20%
2020/09/15	3	377.00	8	374.06	377.00	-5	1,189	-0.42%
2020/09/14	1	375.50	25	372.80	373.50	-24	1,202	-2.00%
2020/09/11	1	370.00	1	370.00	370.50	0	1,212	0.00%
2020/09/10	4	367.50	21	369.83	369.50	-17	1,243	-1.37%
2020/09/09	57	366.20	4	367.50	373.00	53	1,250	4.24%
2020/09/08	4	372.38	2	370.00	370.00	2	1,252	0.16%
2020/09/07	0	0.00	21	365.81	363.00	-21	1,279	-1.64%
2020/09/04	1.1	373.86	10	369.25	370.50	-9	1,297	-0.69%
2020/09/03	2	369.50	52	369.76	372.00	-50	1,303	-3.83%
2020/09/02	6	374.17	104	373.87	373.00	-98	1,308	-7.49%	大賣/
2020/09/01	6	383.25	18	379.69	382.50	-12	1,339	-0.90%
2020/08/31	13	388.46	5	389.00	387.50	8	1,397	0.57%
2020/08/28	97	389.17	14	389.75	392.00	83	1,398	5.93%
2020/08/27	18	380.89	10	381.15	380.00	8	1,389	0.58%
2020/08/26	15	385.17	63	384.71	386.00	-48	1,385	-3.46%
2020/08/25	48	389.61	19	386.24	383.50	29	1,383	2.10%
2020/08/24	21	380.26	78	374.26	379.00	-57	1,387	-4.11%
2020/08/21	0	0.00	49	384.64	384.00	-49	1,410	-3.47%
2020/08/20	2	379.75	3	376.33	374.50	-1	1,456	-0.07%
2020/08/19	2	386.50	16	388.88	386.00	-14	1,495	-0.94%
2020/08/18	2	396.00	31	388.85	390.00	-29	1,517	-1.91%
2020/08/17	1	394.00	1	396.00	393.50	0	1,588	0.00%
2020/08/14	4	387.13	34	387.06	386.50	-30	1,670	-1.80%
2020/08/13	2	389.75	19	389.89	386.50	-17	1,678	-1.01%
2020/08/12	192	392.47	40	386.33	393.00	152	1,695	8.97%	大買/鉅額交易
2020/08/11	20	379.60	60	377.27	381.00	-40	1,685	-2.37%
2020/08/10	44	370.78	22	367.75	373.00	22	1,669	1.32%
2020/08/07	20	370.33	5	368.80	370.00	15	1,676	0.89%
2020/08/06	32	363.20	20	363.28	365.50	12	1,676	0.72%
2020/08/05	80	355.35	41	353.30	361.50	39	1,711	2.28%
2020/08/04	68	348.58	4	346.88	347.00	64	1,712	3.74%
2020/08/03	9	339.61	36	339.56	337.50	-27	1,737	-1.55%
2020/07/31	3	346.83	52.1	346.31	346.00	-49.1	1,742	-2.82%
2020/07/30	163	349.29	7	345.21	350.50	156	1,740	8.96%	大買/鉅額交易
2020/07/29	64	334.26	37	336.68	337.50	27	1,705	1.58%
2020/07/28	16	331.69	4	333.00	325.00	12	1,698	0.71%
2020/07/27	5	328.70	6	324.50	326.50	-1	1,713	-0.06%
2020/07/24	7	330.93	107	327.23	326.00	-100	1,723	-5.80%	大賣/
2020/07/23	3	331.00	1	330.00	332.00	2	1,740	0.11%
2020/07/22	26	332.06	4	331.50	329.50	22	1,755	1.25%
2020/07/21	2	328.25	13	326.31	330.00	-11	1,757	-0.63%
2020/07/20	2	325.25	9	323.67	325.00	-7	1,760	-0.40%
2020/07/17	13	335.12	16	336.03	333.00	-3	1,758	-0.17%
2020/07/16	67	337.93	11	334.95	337.00	56	1,775	3.15%
2020/07/15	23	326.09	6	324.67	325.00	17	1,767	0.96%
2020/07/14	2	322.75	5	324.10	319.50	-3	1,759	-0.17%
2020/07/13	5	327.80	3	325.17	327.00	2	1,767	0.11%
2020/07/10	5.1	326.16	1	329.00	322.50	4.1	1,786	0.23%
2020/07/09	8	338.00	26	337.92	334.00	-18	1,825	-0.99%
2020/07/08	17	343.29	11	342.73	345.50	6	1,824	0.33%
2020/07/07	9	345.06	0	0.00	344.00	9	1,835	0.49%
2020/07/06	2	342.75	9	342.94	340.00	-7	1,858	-0.38%
2020/07/03	6	345.25	3	344.67	346.00	3	1,886	0.16%
2020/07/02	3	342.67	2	342.25	343.00	1	1,919	0.05%
2020/07/01	3	341.50	4	341.13	340.50	-1	1,941	-0.05%
2020/06/30	8	342.25	11	341.45	342.00	-3	1,952	-0.15%
2020/06/29	9	339.39	2	338.00	336.00	7	1,960	0.36%
2020/06/24	3	336.50	45	337.81	338.00	-42	1,947	-2.16%
2020/06/23	31	345.53	1	346.00	344.00	30	1,964	1.53%
2020/06/22	24	340.21	92	340.47	339.00	-68	1,978	-3.44%
2020/06/19	2	347.00	3	346.67	346.00	-1	1,976	-0.05%
2020/06/18	7	347.93	31	348.18	350.00	-24	1,972	-1.22%
2020/06/17	92	348.96	69	344.06	348.00	23	1,979	1.16%
2020/06/16	6	337.75	11	336.64	339.50	-5	1,978	-0.25%
2020/06/15	10	334.55	3	331.00	331.00	7	1,994	0.35%
2020/06/12	2	331.00	58	326.63	330.00	-56	2,009	-2.79%
2020/06/11	32	343.48	18	339.39	338.00	14	2,007	0.70%
2020/06/10	2	344.50	1	349.50	349.50	1	2,015	0.05%
2020/06/09	16	348.19	18	346.31	346.50	-2	2,045	-0.10%
2020/06/08	46	347.51	23	340.09	350.00	23	2,045	1.12%
2020/06/05	46	326.38	40	326.11	326.50	6	2,007	0.30%
2020/06/04	5	318.50	6	318.50	317.00	-1	1,958	-0.05%
2020/06/03	11	314.68	6	311.92	314.50	5	1,961	0.25%
2020/06/02	0	0.00	2	310.25	309.50	-2	1,965	-0.10%
2020/06/01	6	314.17	0	0.00	312.00	6	1,958	0.31%
2020/05/29	0	0.00	3	313.33	309.00	-3	1,956	-0.15%
2020/05/28	12	317.13	10	317.00	312.50	2	1,932	0.10%
2020/05/27	57	322.54	36	320.06	324.00	21	1,909	1.10%
2020/05/26	48	309.67	2	309.00	315.00	46	1,858	2.47%
2020/05/25	53	299.57	5	297.10	300.00	48	1,805	2.66%
2020/05/22	176	301.99	56	303.13	294.50	120	1,775	6.76%	大買/鉅額交易
2020/05/21	43	293.73	21	294.00	300.00	22	1,691	1.30%
2020/05/20	3	277.50	0	0.00	279.50	3	1,603	0.19%
2020/05/19	1	278.50	4	284.00	278.50	-3	1,591	-0.19%
2020/05/18	0	0.00	2	277.25	273.50	-2	1,569	-0.13%
2020/05/15	3	267.00	3	267.33	269.50	0	1,537	0.00%
2020/05/14	8	265.13	5	265.00	263.00	3	1,518	0.20%
2020/05/13	0	0.00	8	271.13	270.50	-8	1,495	-0.53%
2020/05/12	32	269.59	16	270.22	271.00	16	1,486	1.08%
2020/05/11	0	0.00	3	281.00	282.00	-3	1,450	-0.21%
2020/05/08	8	274.19	2	272.25	273.50	6	1,432	0.42%
2020/05/07	3	282.00	0	0.00	280.00	3	1,404	0.21%
2020/05/06	11	283.00	0	0.00	283.00	11	1,399	0.79%
2020/05/05	2	289.00	37	289.82	286.50	-35	1,395	-2.51%
2020/05/04	6	290.08	1	287.50	287.50	5	1,380	0.36%
2020/04/30	16	294.34	21	296.52	300.00	-5	1,356	-0.37%
2020/04/29	11	291.73	6	290.92	288.00	5	1,330	0.38%
2020/04/28	34	283.71	3	286.00	285.50	31	1,315	2.36%
2020/04/27	5	284.00	7	280.14	282.50	-2	1,308	-0.15%
2020/04/24	5	275.50	1	275.00	275.00	4	1,290	0.31%
2020/04/23	0	0.00	1	279.00	279.00	-1	1,283	-0.08%
2020/04/22	7	271.86	4	275.38	277.50	3	1,280	0.23%
2020/04/21	5	280.10	1	278.00	278.00	4	1,269	0.32%
2020/04/20	4	288.00	4	287.88	288.00	0	1,251	0.00%
2020/04/17	3	283.33	1	287.00	280.00	2	1,226	0.16%
2020/04/16	19	281.92	1	284.00	282.00	18	1,212	1.48%
2020/04/15	2	291.75	83	294.26	289.00	-81	1,198	-6.76%
2020/04/14	135	291.67	22	279.41	290.00	113	1,176	9.61%	大買/鉅額交易
2020/04/13	2	264.50	0	0.00	266.50	2	1,128	0.18%
2020/04/09	21	268.19	17	270.62	269.00	4	1,097	0.36%
2020/04/08	22	263.89	2	261.00	262.00	20	1,057	1.89%
2020/04/07	109	250.03	5	246.60	252.00	104	1,012	10.27%	大買/鉅額交易
2020/04/06	2	229.75	12	235.00	235.00	-10	969	-1.03%
2020/04/01	6	238.17	0	0.00	236.50	6	940	0.64%
2020/03/31	12	246.38	0	0.00	240.50	12	922	1.30%
2020/03/30	0	0.00	7	243.43	248.00	-7	900	-0.78%
2020/03/27	1	250.50	10	252.25	250.50	-9	885	-1.02%
2020/03/26	2.8	247.51	4	248.88	246.00	-1.2	853	-0.14%
2020/03/25	1	243.00	4	241.63	243.00	-3	827	-0.36%
2020/03/24	9	221.00	0	0.00	221.00	9	814	1.10%
2020/03/23	6	201.50	1	201.00	201.00	5	809	0.62%
2020/03/20	4	221.13	1	232.00	221.50	3	788	0.38%
2020/03/19	1	218.00	2	219.50	217.50	-1	763	-0.13%
2020/03/18	5	251.00	3	263.00	241.50	2	737	0.27%
2020/03/17	4	257.25	2	253.75	263.00	2	711	0.28%
2020/03/16	0	0.00	1	272.50	263.50	-1	684	-0.15%
2020/03/13	2	271.50	11	282.00	282.00	-9	651	-1.38%
2020/03/12	1	305.50	18	303.06	301.50	-17	604	-2.81%
2020/03/11	5	333.00	0	0.00	331.50	5	575	0.87%
2020/03/10	8	337.00	1	338.00	337.00	7	561	1.25%
2020/03/06	4	356.50	2	351.75	351.00	2	525	0.38%
2020/03/05	1	367.00	0	0.00	367.50	1	510	0.20%
2020/03/04	0	0.00	2	355.00	358.50	-2	504	-0.40%
2020/03/03	1	356.00	0	0.00	352.00	1	495	0.20%
2020/02/27	0	0.00	12	363.13	360.00	-12	483	-2.48%
2020/02/25	11	367.59	35	367.81	369.00	-24	481	-4.98%
2020/02/24	0	0.00	1	367.50	367.00	-1	480	-0.21%
2020/02/21	6	374.50	2	376.00	374.50	4	478	0.84%
2020/02/19	1	375.50	1	377.50	374.00	0	476	0.00%
2020/02/18	10	376.00	0	0.00	377.00	10	473	2.11%
2020/02/14	0	0.00	5	380.50	379.00	-5	480	-1.04%
2020/02/13	4	376.88	3	376.67	379.00	1	491	0.20%
2020/02/12	1	371.50	2	370.00	370.00	-1	483	-0.21%
2020/02/11	13	370.38	4	370.50	370.50	9	466	1.93%
2020/02/10	6	368.17	1	369.50	364.00	5	454	1.10%
2020/02/07	1	377.50	0	0.00	374.50	1	446	0.22%
2020/02/06	5	386.70	2	384.75	387.00	3	446	0.67%
2020/02/05	4	393.63	1	392.50	391.50	3	444	0.67%
2020/02/04	1	390.50	0	0.00	390.00	1	446	0.22%
2020/02/03	2	384.25	3	385.83	386.00	-1	451	-0.22%
2020/01/31	9	391.89	90	391.67	390.00	-81	448	-18.05%
2020/01/30	4	385.75	1	383.00	384.00	3	442	0.68%
2020/01/20	0	0.00	1	403.00	402.50	-1	426	-0.23%
2020/01/17	1	406.50	0	0.00	405.50	1	428	0.23%
2020/01/16	58	406.97	86	406.74	404.50	-28	431	-6.49%
2020/01/14	0	0.00	2	403.50	408.00	-2	431	-0.46%
2020/01/13	3	401.83	34	399.88	402.00	-31	426	-7.27%
2020/01/09	0	0.00	9	405.50	402.50	-9	422	-2.13%
2020/01/08	8	405.50	0	0.00	403.50	8	424	1.88%
2020/01/07	0	0.00	1	408.50	407.50	-1	427	-0.23%
2020/01/06	3	407.17	8	406.06	409.00	-5	428	-1.17%
2020/01/03	8	406.44	10	404.35	408.00	-2	437	-0.46%
2020/01/02	2	402.75	5	403.60	403.50	-3	432	-0.69%
2019/12/31	4	407.00	0	0.00	403.00	4	433	0.92%
2019/12/26	1	406.00	10	407.15	406.00	-9	445	-2.02%
2019/12/25	0	0.00	2	407.75	408.00	-2	456	-0.44%
2019/12/24	0.5	408.00	1	409.00	408.00	-0.5	462	-0.11%
2019/12/23	0	0.00	5	409.30	410.00	-5	477	-1.05%
2019/12/20	1	412.00	2	409.25	407.50	-1	489	-0.20%
2019/12/19	1	409.50	12	408.58	410.50	-11	494	-2.22%
2019/12/18	15	410.57	4	407.75	412.00	11	503	2.19%
2019/12/17	3	399.67	13	398.31	402.50	-10	519	-1.92%
2019/12/16	16	400.81	3	397.83	395.50	13	518	2.51%
2019/12/13	1	399.00	5	396.20	395.50	-4	528	-0.76%
2019/12/12	5	399.30	4	397.63	399.00	1	530	0.19%
2019/12/11	4	398.63	1	400.00	397.00	3	529	0.57%
2019/12/09	0	0.00	1	392.00	391.00	-1	530	-0.19%
2019/12/06	1	395.00	1	393.00	390.50	0	544	0.00%
2019/12/05	2	396.25	1	394.00	394.00	1	569	0.18%
2019/12/04	1	391.00	0	0.00	391.50	1	581	0.17%
2019/12/03	0	0.00	87	391.80	392.00	-87	591	-14.71%
2019/12/02	6	394.50	1	392.50	393.00	5	603	0.83%
2019/11/29	0	0.00	3	395.83	396.00	-3	602	-0.50%
2019/11/28	4	399.25	4	398.13	400.00	0	605	0.00%
2019/11/27	8	396.38	4	397.00	396.00	4	614	0.65%
2019/11/26	5	397.20	0	0.00	396.50	5	621	0.80%
2019/11/25	0	0.00	1	394.00	391.00	-1	616	-0.16%
2019/11/22	1	400.00	1	399.00	399.00	0	622	0.00%
2019/11/21	1	398.00	3	397.00	397.00	-2	628	-0.32%
2019/11/20	5	402.20	8	399.63	403.50	-3	630	-0.48%
2019/11/19	0	0.00	3	398.17	401.50	-3	636	-0.47%
2019/11/18	5	402.40	8	400.38	400.00	-3	647	-0.46%
2019/11/15	8	402.94	1	404.50	404.50	7	659	1.06%
2019/11/14	1	398.00	1	396.00	393.00	0	658	0.00%
2019/11/13	0	0.00	6	402.92	399.50	-6	675	-0.89%
2019/11/12	7	400.93	1	397.00	404.00	6	672	0.89%
2019/11/11	0	0.00	1	390.50	388.00	-1	669	-0.15%
2019/11/08	0	0.00	11	391.18	392.50	-11	672	-1.64%
2019/11/07	1	391.50	3	390.50	390.50	-2	677	-0.30%
2019/11/06	2.5	398.40	1	392.00	391.00	1.5	681	0.22%
2019/11/05	2	396.25	2	392.00	396.00	0	686	0.00%
2019/11/04	0	0.00	50	403.29	402.00	-50	688	-7.27%
2019/11/01	1	404.00	4	406.50	405.00	-3	682	-0.44%
2019/10/31	48	413.19	3	412.50	409.50	45	681	6.61%
2019/10/30	1	410.00	27	409.19	408.00	-26	678	-3.83%
2019/10/29	0	0.00	4	410.38	409.00	-4	678	-0.59%
2019/10/28	1	412.50	0	0.00	412.50	1	675	0.15%
2019/10/25	0	0.00	40	416.56	416.00	-40	676	-5.91%
2019/10/24	13	416.31	9	415.33	416.00	4	677	0.59%
2019/10/23	9	422.67	4	418.25	415.00	5	677	0.74%
2019/10/22	9	417.11	0	0.00	418.00	9	676	1.33%
2019/10/21	3	413.50	2	411.00	412.00	1	679	0.15%
2019/10/18	0	0.00	2	413.00	413.50	-2	679	-0.29%
2019/10/17	2.4	412.05	0	0.00	412.00	2.4	681	0.36%
2019/10/16	2	409.00	11	411.50	408.00	-9	680	-1.32%
2019/10/15	3	409.50	10	407.65	413.50	-7	685	-1.02%
2019/10/14	15	410.13	5	409.00	409.50	10	698	1.43%
2019/10/09	0	0.00	2	410.75	400.50	-2	710	-0.28%
2019/10/08	3	416.83	1	416.50	413.50	2	704	0.28%
2019/10/07	6	414.50	0	0.00	413.50	6	719	0.83%
2019/10/04	0	0.00	3	414.83	418.00	-3	729	-0.41%
2019/10/03	1	415.00	3	413.67	413.50	-2	739	-0.27%
2019/10/02	6	419.08	41	419.96	421.00	-35	748	-4.68%
2019/10/01	1	422.00	55	417.85	414.00	-54	752	-7.17%
2019/09/27	11	416.91	7	416.00	416.00	4	749	0.53%
2019/09/26	8	422.00	4	420.63	419.00	4	747	0.54%
2019/09/25	3	415.67	6	417.92	417.00	-3	742	-0.40%
2019/09/24	5	412.50	10	412.10	418.00	-5	737	-0.68%
2019/09/23	9	409.33	116	409.73	407.00	-107	732	-14.60%	大賣/鉅額交易
2019/09/20	123	413.72	7	412.86	412.00	116	733	15.82%	大買/鉅額交易
2019/09/19	3	400.50	7	401.64	398.00	-4	711	-0.56%
2019/09/18	6	404.00	10	403.05	403.50	-4	715	-0.56%
2019/09/17	11	396.00	1.1	395.56	397.50	9.9	701	1.41%
2019/09/16	0	0.00	4	399.00	396.00	-4	714	-0.56%
2019/09/12	6	400.33	9	400.17	400.00	-3	726	-0.41%
2019/09/11	7	402.00	1	401.00	396.00	6	755	0.79%
2019/09/10	3	394.50	6	396.58	399.50	-3	758	-0.40%
2019/09/09	4	396.75	9	394.72	399.00	-5	749	-0.67%
2019/09/06	5	390.40	1	391.50	391.00	4	727	0.55%
2019/09/05	3	386.50	6	390.17	385.00	-3	725	-0.41%
2019/09/04	8	386.69	5	386.10	392.00	3	723	0.41%
2019/09/03	3	388.00	3	385.67	382.00	0	724	0.00%
2019/09/02	3	385.83	1	384.00	386.00	2	760	0.26%
2019/08/30	4	384.13	60	382.16	384.00	-56	764	-7.33%
2019/08/29	0	0.00	1	379.50	379.00	-1	763	-0.13%
2019/08/27	0	0.00	4	383.88	382.00	-4	781	-0.51%
2019/08/26	2	381.75	5	382.70	379.00	-3	785	-0.38%
2019/08/23	3	382.00	1	383.00	382.00	2	813	0.25%
2019/08/22	3	386.17	8	385.38	383.50	-5	823	-0.61%
2019/08/21	4	378.63	6	380.83	381.00	-2	835	-0.24%
2019/08/20	15	371.97	7	374.29	376.00	8	826	0.97%
2019/08/19	3	374.00	1	375.50	372.50	2	819	0.24%
2019/08/16	4	372.50	3	379.00	372.00	1	816	0.12%
2019/08/15	3	385.17	5	383.10	381.00	-2	802	-0.25%
2019/08/14	3	387.33	1	382.50	387.00	2	810	0.25%
2019/08/13	5	385.40	3	381.67	382.00	2	820	0.24%
2019/08/12	4	385.25	3	385.00	385.50	1	820	0.12%
2019/08/08	0	0.00	35	387.67	388.00	-35	817	-4.28%
2019/08/07	15	393.80	5	393.10	393.00	10	816	1.23%
2019/08/06	10	383.80	4	378.13	385.50	6	807	0.74%
2019/08/05	2	393.00	0	0.00	393.00	2	792	0.25%
2019/08/02	4	396.75	1	398.00	395.00	3	807	0.37%
2019/08/01	0	0.00	2	404.50	401.00	-2	854	-0.23%
2019/07/31	0	0.00	2	410.50	411.00	-2	865	-0.23%
2019/07/30	0	0.00	7	409.93	407.50	-7	871	-0.80%
2019/07/29	6	409.83	11	409.95	409.00	-5	889	-0.56%
2019/07/26	3	407.67	3	409.00	407.00	0	947	0.00%
2019/07/25	0	0.00	3	409.50	411.50	-3	960	-0.31%
2019/07/24	3	413.50	0	0.00	410.00	3	960	0.31%
2019/07/23	2	409.00	1	412.00	412.00	1	968	0.10%
2019/07/22	3	407.33	4	407.75	406.00	-1	972	-0.10%
2019/07/19	1	409.00	8	406.13	408.00	-7	993	-0.70%
2019/07/18	6	407.67	4	405.50	404.00	2	1,002	0.20%
2019/07/17	9	409.83	5	409.00	407.00	4	1,006	0.40%
2019/07/16	205	409.40	12	409.46	412.00	193	996	19.37%	大買/鉅額交易
2019/07/15	21	397.95	5	395.80	403.50	16	978	1.64%
2019/07/12	1	392.00	5	391.70	390.00	-4	963	-0.42%
2019/07/11	11	389.91	16	391.81	392.50	-5	967	-0.52%
2019/07/10	23	396.09	1	398.00	398.00	22	954	2.30%
2019/07/09	5	391.90	1	391.50	390.50	4	958	0.42%
2019/07/08	1	398.50	51	398.37	397.00	-50	964	-5.18%
2019/07/05	12	406.00	211	403.59	405.50	-199	967	-20.56%	大賣/鉅額交易
2019/07/04	1	410.00	2	408.25	410.00	-1	982	-0.10%
2019/07/03	1	405.00	32	404.31	402.50	-31	988	-3.14%
2019/07/02	0	0.00	11	405.95	401.50	-11	994	-1.11%
2019/07/01	28	405.32	29	406.81	407.00	-1	992	-0.10%
2019/06/28	0	0.00	5	400.10	398.00	-5	993	-0.50%
2019/06/27	8	399.44	7	399.29	398.00	1	1,003	0.10%
2019/06/26	24	401.02	6	402.00	400.00	18	1,019	1.77%
2019/06/25	2	403.00	10	401.15	400.00	-8	1,027	-0.78%
2019/06/24	3	408.50	1.3	407.53	406.50	1.7	1,051	0.16%
2019/06/21	14	411.14	24	411.33	411.00	-10	1,052	-0.95%
2019/06/20	6	411.92	11	411.68	409.00	-5	1,045	-0.48%
2019/06/19	31	414.11	23	414.00	410.00	8	1,055	0.76%
2019/06/18	4	402.63	3	405.17	405.00	1	1,051	0.10%
2019/06/17	6	404.17	4	405.00	401.00	2	1,068	0.19%
2019/06/14	0	0.00	3	403.00	403.00	-3	1,104	-0.27%
2019/06/13	7	404.57	8	402.75	404.00	-1	1,114	-0.09%
2019/06/12	15	402.67	7	402.00	400.50	8	1,176	0.68%
2019/06/11	13	402.35	7	400.36	399.50	6	1,281	0.47%
2019/06/10	14	401.93	16	403.66	395.00	-2	1,277	-0.16%
2019/06/06	12	410.75	7	410.29	412.00	5	1,294	0.39%
2019/06/05	13	411.92	11	410.45	411.00	2	1,297	0.15%
2019/06/04	3	404.67	13	401.46	406.50	-10	1,291	-0.77%
2019/06/03	7	402.50	115	401.11	399.00	-108	1,288	-8.38%	大賣/鉅額交易
2019/05/31	17	408.26	9	407.50	410.50	8	1,278	0.63%
2019/05/30	37	404.55	12	403.67	405.50	25	1,265	1.98%
2019/05/29	5	420.30	6	417.92	417.00	-1	1,236	-0.08%
2019/05/28	15	424.60	38	424.24	429.50	-23	1,237	-1.86%
2019/05/27	20	425.98	5	425.10	424.00	15	1,234	1.22%
2019/05/24	4	421.13	2	422.50	424.50	2	1,241	0.16%
2019/05/23	1	422.50	2	419.50	424.50	-1	1,249	-0.08%
2019/05/22	13	420.85	24	421.58	420.00	-11	1,276	-0.86%
2019/05/21	48	419.72	43	413.72	423.50	5	1,285	0.39%
2019/05/20	43	413.72	31	412.15	414.50	12	1,276	0.94%
2019/05/17	12	402.88	13	402.00	402.00	-1	1,269	-0.08%
2019/05/16	1	397.00	9	399.50	396.00	-8	1,287	-0.62%
2019/05/15	10	400.60	6	400.83	400.00	4	1,297	0.31%
2019/05/14	20	394.75	7	395.07	395.50	13	1,306	1.00%
2019/05/13	3	395.50	8	396.81	398.00	-5	1,307	-0.38%
2019/05/10	28	399.04	28	398.21	396.50	0	1,323	0.00%
2019/05/09	62	396.57	16	398.47	387.50	46	1,319	3.49%
2019/05/08	2	414.50	16	415.31	412.00	-14	1,274	-1.10%
2019/05/07	13	417.54	6	417.50	415.00	7	1,265	0.55%
2019/05/06	13	414.12	15	414.13	407.50	-2	1,277	-0.16%
2019/05/03	98	415.99	18.3	413.60	415.00	79.7	1,292	6.16%
2019/05/02	0	0.00	100	436.04	439.00	-100	1,232	-8.12%
2019/04/30	16	440.00	2	441.00	440.00	14	1,218	1.15%
2019/04/29	6	441.17	1	439.00	440.00	5	1,214	0.41%
2019/04/26	5	441.10	15	445.47	441.00	-10	1,206	-0.83%
2019/04/25	49	449.97	11	451.95	456.50	38	1,195	3.18%
2019/04/24	2	438.75	9	437.44	439.00	-7	1,175	-0.60%
2019/04/23	52	432.38	5	429.90	432.50	47	1,190	3.95%
2019/04/22	2	430.00	0	0.00	423.00	2	1,189	0.17%
2019/04/19	5	431.00	0	0.00	430.50	5	1,190	0.42%
2019/04/18	0	0.00	20	428.53	430.00	-20	1,189	-1.68%
2019/04/17	0	0.00	30	428.97	424.50	-30	1,189	-2.52%
2019/04/16	2	430.50	27	426.30	430.00	-25	1,186	-2.11%
2019/04/15	10	434.45	1	434.50	428.50	9	1,193	0.75%
2019/04/12	3	433.00	29	431.26	431.50	-26	1,182	-2.20%
2019/04/11	29	441.02	57	436.39	436.50	-28	1,172	-2.39%
2019/04/10	72	423.67	28	426.46	431.50	44	1,162	3.79%
2019/04/09	18	420.61	7	419.64	418.00	11	1,140	0.96%
2019/04/08	7	415.00	8	414.31	414.50	-1	1,137	-0.09%
2019/04/03	5	413.60	27	413.44	415.50	-22	1,129	-1.95%
2019/04/02	4	411.50	17	411.18	414.50	-13	1,128	-1.15%
2019/04/01	19	415.61	10.2	412.26	409.50	8.8	1,129	0.78%
2019/03/29	19	415.63	23	415.39	415.00	-4	1,121	-0.36%
2019/03/28	24	418.44	21	417.19	418.00	3	1,112	0.27%
2019/03/27	19	413.37	18	414.39	413.00	1	1,108	0.09%
2019/03/26	9	425.22	5	423.20	425.00	4	1,084	0.37%
2019/03/25	4	423.75	59	421.90	422.00	-55	1,089	-5.05%
2019/03/22	12	431.04	42.3	428.85	430.50	-30.3	1,084	-2.79%
2019/03/21	30	429.38	18	427.44	431.00	12	1,074	1.12%
2019/03/20	13	425.50	38	420.59	426.50	-25	1,058	-2.36%
2019/03/19	29	426.28	42	425.80	426.00	-13	1,039	-1.25%
2019/03/18	36	417.65	21	418.26	418.50	15	1,014	1.48%
2019/03/15	35	410.07	67	410.35	420.50	-32	1,012	-3.16%
2019/03/14	208	404.85	151	403.94	400.00	57	977	5.83%	大買/大賣/
2019/03/13	10	383.00	7	380.07	385.00	3	923	0.32%
2019/03/12	63	376.64	128	373.56	384.50	-65	1,002	-6.48%	大賣/
2019/03/11	12	355.17	3	357.00	360.00	9	962	0.94%
2019/03/08	32	353.63	7	352.79	352.50	25	967	2.58%
2019/03/07	8	356.19	3	355.50	355.00	5	977	0.51%
2019/03/06	7	354.57	10	354.50	355.00	-3	986	-0.30%
2019/03/05	4	350.75	2	351.50	352.00	2	1,005	0.20%
2019/03/04	1	351.50	40	352.74	351.00	-39	1,009	-3.86%
2019/02/27	1	355.50	11	356.55	352.50	-10	1,017	-0.98%
2019/02/26	7	352.21	146	350.51	354.50	-139	1,009	-13.76%	大賣/鉅額交易
2019/02/25	2	345.00	1	347.00	346.50	1	995	0.10%
2019/02/22	0	0.00	3	348.17	347.50	-3	993	-0.30%
2019/02/21	38	347.11	49	343.92	349.00	-11	998	-1.10%
2019/02/20	4	349.88	45	349.42	348.00	-41	980	-4.18%
2019/02/19	5	354.00	4	352.00	354.00	1	970	0.10%
2019/02/18	122	354.77	14	353.32	352.00	108	970	11.13%	大買/鉅額交易
2019/02/15	1	355.50	13	352.31	355.00	-12	973	-1.23%
2019/02/14	26	348.40	9	347.22	345.00	17	967	1.76%
2019/02/13	6	352.25	2	351.00	345.50	4	977	0.41%
2019/02/12	0	0.00	5	352.10	353.00	-5	974	-0.51%
2019/02/11	36	358.28	53	360.17	355.50	-17	979	-1.74%
2019/01/30	22	346.16	12	348.63	348.00	10	994	1.01%
2019/01/29	37	345.78	2	345.00	345.00	35	993	3.52%
2019/01/28	15	341.50	2	341.25	341.50	13	989	1.31%
2019/01/25	24	339.58	40	340.20	341.50	-16	990	-1.62%
2019/01/24	23	341.26	2	340.75	343.00	21	978	2.15%
2019/01/23	0	0.00	2	358.50	357.00	-2	964	-0.21%
2019/01/22	4	361.00	0	0.00	358.50	4	983	0.41%
2019/01/21	0	0.00	3	358.83	358.50	-3	988	-0.30%
2019/01/18	1	362.00	0	0.00	359.00	1	998	0.10%
2019/01/17	0	0.00	1	361.00	356.50	-1	1,010	-0.10%
2019/01/16	1	359.50	9	358.78	358.50	-8	1,024	-0.78%
2019/01/15	21	357.71	6	357.33	360.00	15	1,035	1.45%
2019/01/14	2	350.50	24	353.42	349.50	-22	1,014	-2.17%
2019/01/11	5	359.90	25	358.74	358.50	-20	1,020	-1.96%
2019/01/10	4	360.88	3	361.33	361.50	1	1,042	0.10%
2019/01/09	9	361.22	9	361.28	363.00	0	1,053	0.00%
2019/01/08	29	359.09	9	360.06	356.50	20	1,063	1.88%
2019/01/07	19	356.03	8	357.38	360.00	11	1,066	1.03%
2019/01/04	2	350.50	5	347.30	349.00	-3	1,068	-0.28%
2019/01/03	5	350.40	4	347.75	350.00	1	1,105	0.09%
2019/01/02	13	352.58	1	352.00	352.00	12	1,115	1.08%
2018/12/28	2	346.25	7	347.57	348.00	-5	1,119	-0.45%
2018/12/27	13	345.15	11	346.45	344.00	2	1,127	0.18%
2018/12/26	1	339.00	0	0.00	335.00	1	1,129	0.09%
2018/12/25	18	334.92	1	333.00	334.50	17	1,133	1.50%
2018/12/24	5	344.00	10	348.65	339.50	-5	1,140	-0.44%
2018/12/22	6	343.08	17	343.06	343.50	-11	1,135	-0.97%
2018/12/21	105	337.32	2	336.00	338.00	103	1,142	9.01%	大買/鉅額交易
2018/12/20	27	335.72	4	336.50	333.00	23	1,155	1.99%
2018/12/18	10	344.20	6	345.83	342.00	4	1,241	0.32%
2018/12/17	7	346.21	8	345.38	346.00	-1	1,270	-0.08%
2018/12/14	101	342.11	1	343.00	345.00	100	1,273	7.86%	大買/
2018/12/13	3	336.17	5	340.70	343.00	-2	1,269	-0.16%
2018/12/12	11	342.55	3	346.83	341.50	8	1,262	0.63%
2018/12/11	79	343.63	4	339.50	343.50	75	1,266	5.92%
2018/12/10	29	331.74	5	330.40	333.00	24	1,263	1.90%
2018/12/07	9	334.28	16	333.97	332.00	-7	1,278	-0.55%
2018/12/06	155	338.51	3	340.17	338.00	152	1,270	11.96%	大買/鉅額交易
2018/12/05	74	337.50	2	341.50	332.50	72	1,216	5.92%
2018/12/04	10	373.55	9	373.50	369.00	1	1,137	0.09%
2018/12/03	20	381.85	2	387.50	378.50	18	1,143	1.57%
2018/11/30	4	381.50	1	381.50	387.00	3	1,137	0.26%
2018/11/29	12	383.29	70	381.95	379.00	-58	1,135	-5.11%
2018/11/28	10	386.80	26	387.92	386.00	-16	1,145	-1.40%
2018/11/27	8	378.19	15	379.27	381.50	-7	1,139	-0.61%
2018/11/26	18	381.56	2	382.00	382.00	16	1,148	1.39%
2018/11/23	1	377.00	0	0.00	374.00	1	1,146	0.09%
2018/11/22	24	382.38	4	383.00	379.00	20	1,166	1.71%
2018/11/21	8	382.06	9	381.00	384.00	-1	1,170	-0.09%
2018/11/20	10	384.45	6	383.50	378.50	4	1,168	0.34%
2018/11/19	11	382.91	28	380.59	380.00	-17	1,174	-1.45%
2018/11/16	13	387.04	1	389.00	385.00	12	1,178	1.02%
2018/11/15	3	387.33	15	392.20	390.00	-12	1,196	-1.00%
2018/11/14	35	391.20	7	393.14	390.00	28	1,223	2.29%
2018/11/13	8	388.63	27	390.69	388.00	-19	1,258	-1.51%
2018/11/12	27	394.65	47	395.18	395.00	-20	1,251	-1.60%
2018/11/09	27	384.26	21	383.76	383.50	6	1,238	0.48%
2018/11/08	14	389.57	28	390.50	390.50	-14	1,244	-1.12%
2018/11/07	196	389.28	60	387.98	390.50	136	1,249	10.88%	大買/鉅額交易
2018/11/06	46	377.24	22	376.75	378.00	24	1,238	1.94%
2018/11/05	7	369.29	2	369.75	369.00	5	1,241	0.40%
2018/11/02	5	368.10	4	369.13	370.00	1	1,262	0.08%
2018/11/01	3	372.67	25.1	369.80	368.50	-22.1	1,335	-1.65%
2018/10/31	22	368.70	19	368.00	367.50	3	1,326	0.23%
2018/10/30	12	352.67	34	354.49	358.50	-22	1,309	-1.68%
2018/10/29	36	339.42	3	342.67	345.00	33	1,293	2.55%
2018/10/26	11	346.27	16	342.19	342.00	-5	1,295	-0.39%
2018/10/25	1	345.00	11	343.59	350.00	-10	1,292	-0.77%
2018/10/24	27	356.06	4	353.13	350.00	23	1,284	1.79%
2018/10/23	34	355.00	6	355.17	353.00	28	1,274	2.20%
2018/10/22	2	364.50	53	363.25	365.00	-51	1,273	-4.00%
2018/10/19	6	367.42	20	360.33	367.00	-14	1,272	-1.10%
2018/10/18	18	362.97	49	361.98	364.50	-31	1,265	-2.45%
2018/10/17	31	353.56	18	356.56	351.50	13	1,240	1.05%
2018/10/16	90	350.49	7	352.57	351.50	83	1,233	6.73%
2018/10/15	38	342.87	5	342.20	344.00	33	1,229	2.68%
2018/10/12	53	340.04	25	341.00	343.00	28	1,222	2.29%
2018/10/11	15	333.03	67	336.99	341.00	-52	1,214	-4.28%
2018/10/09	26	366.58	94	366.66	366.00	-68	1,184	-5.74%
2018/10/08	15	370.53	12	367.25	369.00	3	1,176	0.25%
2018/10/05	7	364.93	18	365.00	363.00	-11	1,169	-0.94%
2018/10/04	10	369.50	3	372.00	370.00	7	1,173	0.60%
2018/10/03	3	372.83	2	370.50	376.00	1	1,180	0.08%
2018/10/02	16	371.94	5	371.00	374.50	11	1,196	0.92%
2018/10/01	7	379.00	6	381.75	376.00	1	1,192	0.08%
2018/09/28	10	377.40	8	378.50	378.00	2	1,195	0.17%
2018/09/27	16	375.13	26	375.00	378.00	-10	1,189	-0.84%
2018/09/26	73	394.64	41	401.44	383.00	32	1,163	2.75%
2018/09/25	55	415.14	85	418.41	425.00	-30	1,128	-2.66%
2018/09/21	19	399.11	21	400.12	402.50	-2	1,083	-0.18%
2018/09/20	4.1	386.84	34	388.15	384.50	-29.9	1,057	-2.83%
2018/09/19	7	393.00	15	393.20	389.50	-8	1,057	-0.76%
2018/09/18	6	393.42	11	394.95	394.50	-5	1,055	-0.47%
2018/09/17	5	396.90	16	395.66	396.00	-11	1,061	-1.04%
2018/09/14	26	397.04	32	396.41	392.50	-6	1,057	-0.57%
2018/09/13	162	394.35	37	391.51	394.50	125	1,052	11.88%	大買/鉅額交易
2018/09/12	42	387.71	39	386.18	390.50	3	1,031	0.29%
2018/09/11	28	379.11	6	378.50	381.00	22	1,012	2.17%
2018/09/10	1	371.50	20	373.55	376.00	-19	1,019	-1.86%
2018/09/07	8	374.38	18	374.00	375.00	-10	1,025	-0.97%
2018/09/06	28	370.88	2	370.00	366.50	26	1,035	2.51%
2018/09/05	3	370.50	8	368.63	366.50	-5	1,047	-0.48%
2018/09/04	13	370.23	33	372.86	371.00	-20	1,069	-1.87%
2018/09/03	24	380.21	15	377.67	380.00	9	1,076	0.84%
2018/08/31	56	375.35	5	376.00	373.00	51	1,088	4.69%
2018/08/30	7	370.93	44	368.06	368.00	-37	1,158	-3.19%
2018/08/29	48	371.14	123	370.61	370.00	-75	1,169	-6.41%	大賣/
2018/08/28	2	382.25	24	379.75	377.50	-22	1,159	-1.90%
2018/08/27	13	380.88	45	376.90	381.00	-32	1,182	-2.71%
2018/08/24	5	376.10	92	376.90	375.00	-87	1,199	-7.25%
2018/08/23	21	387.02	13	385.81	388.50	8	1,194	0.67%
2018/08/22	64	399.20	46	397.83	395.00	18	1,198	1.50%
2018/08/21	100	391.70	90	387.10	397.50	10	1,183	0.85%
2018/08/20	117	393.36	152	386.65	378.50	-35	1,160	-3.02%	大買/大賣/
2018/08/17	30	389.63	2	388.50	389.50	28	1,116	2.51%
2018/08/16	10	383.75	115	382.58	383.50	-105	1,113	-9.43%	大賣/鉅額交易
2018/08/15	84	387.90	15	385.53	386.00	69	1,106	6.23%
2018/08/14	112	385.24	31	380.61	386.00	81	1,098	7.37%	大買/
2018/08/13	48	378.86	24	376.52	380.00	24	1,101	2.18%
2018/08/10	43	379.17	87	377.29	377.00	-44	1,100	-4.00%
2018/08/09	40	375.44	26	372.79	377.00	14	1,133	1.24%
2018/08/08	90	371.62	179	373.34	375.00	-89	1,121	-7.94%	大賣/
2018/08/07	16	347.16	14	345.14	345.00	2	1,051	0.19%
2018/08/06	5	343.60	16	342.28	342.00	-11	1,062	-1.03%
2018/08/03	19	345.26	9	344.56	342.00	10	1,081	0.92%
2018/08/02	7	343.71	4	343.88	339.50	3	1,114	0.27%
2018/08/01	1	346.50	59	347.36	350.00	-58	1,133	-5.12%
2018/07/31	13	350.65	13	349.38	352.50	0	1,201	0.00%
2018/07/30	10	350.50	19	349.24	349.00	-9	1,219	-0.74%
2018/07/27	15	350.90	78	349.50	349.00	-63	1,272	-4.95%
2018/07/26	5	347.70	69	346.06	347.00	-64	1,276	-5.01%
2018/07/25	1	351.00	4	350.50	350.00	-3	1,280	-0.23%
2018/07/24	2	353.25	13	353.00	353.00	-11	1,288	-0.85%
2018/07/23	3	353.50	8	351.94	352.50	-5	1,293	-0.39%
2018/07/20	7	352.86	6	351.00	351.50	1	1,305	0.08%
2018/07/19	8	353.06	3	352.17	350.50	5	1,306	0.38%
2018/07/18	1	350.00	6	349.25	350.00	-5	1,322	-0.38%
2018/07/17	28	353.96	13	350.42	352.00	15	1,334	1.12%
2018/07/16	6	350.17	4	350.00	350.00	2	1,329	0.15%
2018/07/13	2	347.00	19	345.95	347.50	-17	1,345	-1.26%
2018/07/12	23	344.43	17	342.79	347.00	6	1,362	0.44%
2018/07/11	17	340.56	16	339.53	335.00	1	1,374	0.07%
2018/07/10	16	346.06	97	339.55	347.00	-81	1,372	-5.90%
2018/07/09	25	349.68	12	347.38	349.00	13	1,364	0.95%
2018/07/06	20	355.20	66	357.81	355.00	-46	1,371	-3.35%
2018/07/05	17	362.74	21	361.33	360.50	-4	1,407	-0.28%
2018/07/04	17	361.68	75	359.03	357.00	-58	1,413	-4.10%
2018/07/03	8	360.69	21	360.52	354.00	-13	1,456	-0.89%
2018/07/02	24	364.71	25	362.76	362.00	-1	1,484	-0.07%
2018/06/29	33	358.70	4.1	357.93	362.50	28.9	1,502	1.92%
2018/06/28	2	351.75	19	347.79	352.50	-17	1,489	-1.14%
2018/06/27	18	351.75	18	349.08	352.50	0	1,489	0.00%
2018/06/26	20	343.80	4	340.50	347.00	16	1,496	1.07%
2018/06/25	3	348.17	3	344.67	345.00	0	1,508	0.00%
2018/06/22	12	348.58	7	349.29	345.50	5	1,523	0.33%
2018/06/21	6	353.08	4	353.13	350.00	2	1,557	0.13%
2018/06/20	5	353.60	20	352.68	350.00	-15	1,572	-0.95%
2018/06/19	12	352.92	49	348.51	355.50	-37	1,582	-2.34%
2018/06/15	21	355.07	10	352.15	356.50	11	1,638	0.67%
2018/06/14	1	350.00	6	349.33	347.50	-5	1,625	-0.31%
2018/06/13	47	357.76	29	358.45	357.00	18	1,601	1.12%
2018/06/12	17	362.47	52	360.53	358.00	-35	1,590	-2.20%
2018/06/11	31	354.98	69	356.20	354.50	-38	1,565	-2.43%
2018/06/08	20	366.03	52	366.10	369.00	-32	1,541	-2.08%
2018/06/07	67	367.28	64	366.04	361.00	3	1,522	0.20%
2018/06/06	89	387.03	28	385.82	389.50	61	1,462	4.17%
2018/06/05	0	0.00	23	380.74	379.00	-23	1,486	-1.55%
2018/06/04	226	384.36	37	383.50	385.00	189	1,487	12.71%	大買/鉅額交易
2018/06/01	77	373.97	11	372.64	378.50	66	1,468	4.50%
2018/05/31	4	365.00	13	365.92	366.00	-9	1,458	-0.62%
2018/05/30	1	364.50	53	364.60	359.00	-52	1,445	-3.60%
2018/05/29	52	371.45	5	370.60	372.00	47	1,440	3.26%
2018/05/28	2	368.75	6	374.08	370.50	-4	1,465	-0.27%
2018/05/25	10	372.65	4	372.63	372.50	6	1,464	0.41%
2018/05/24	12	373.21	77	372.25	370.00	-65	1,465	-4.43%
2018/05/23	23	378.65	6	374.67	378.00	17	1,470	1.16%
2018/05/22	8	379.44	20	378.78	377.00	-12	1,487	-0.81%
2018/05/21	34	383.46	9	379.33	379.50	25	1,516	1.65%
2018/05/18	36	377.18	41	376.50	376.00	-5	1,510	-0.33%
2018/05/17	45	378.46	16	378.22	380.00	29	1,546	1.88%
2018/05/16	7	372.64	15	371.93	371.00	-8	1,509	-0.53%
2018/05/15	2	369.25	17	369.62	370.50	-15	1,529	-0.98%
2018/05/14	14	369.29	25	370.70	372.50	-11	1,567	-0.70%
2018/05/11	95	368.20	30	366.23	367.00	65	1,576	4.12%
2018/05/10	5	373.00	27	371.07	370.00	-22	1,564	-1.41%
2018/05/09	14	367.36	28	363.50	370.00	-14	1,540	-0.91%
2018/05/08	50	362.08	52	364.64	360.00	-2	1,532	-0.13%
2018/05/07	26	341.13	6	338.17	342.50	20	1,468	1.36%
2018/05/04	33	338.92	275	335.27	333.00	-242	1,450	-16.69%	大賣/鉅額交易
2018/05/03	10	357.35	1	359.00	358.50	9	1,399	0.64%
2018/05/02	20	360.18	7	360.29	356.00	13	1,391	0.93%
2018/04/30	1	359.00	2	359.50	359.50	-1	1,392	-0.07%
2018/04/27	3	357.50	12	355.50	360.00	-9	1,394	-0.65%
2018/04/26	29	359.69	31	359.34	357.50	-2	1,405	-0.14%
2018/04/25	80	357.79	6	354.83	360.00	74	1,409	5.25%
2018/04/24	16	351.09	26	347.10	353.50	-10	1,470	-0.68%
2018/04/23	10	358.65	23	353.76	354.50	-13	1,463	-0.89%
2018/04/20	3	365.83	17	363.35	366.00	-14	1,460	-0.96%
2018/04/19	62	366.97	18	365.11	365.00	44	1,481	2.97%
2018/04/18	19	364.82	20	362.40	359.50	-1	1,464	-0.07%
2018/04/17	13	361.58	137	365.01	359.00	-124	1,449	-8.55%	大賣/鉅額交易
2018/04/16	16	374.38	114	374.07	373.00	-98	1,446	-6.78%	大賣/
2018/04/13	1	370.00	20	373.20	370.00	-19	1,447	-1.31%
2018/04/12	43	376.44	37	376.62	375.50	6	1,448	0.41%
2018/04/11	122	380.17	46	378.03	377.00	76	1,445	5.26%	大買/
2018/04/10	30	364.67	7	364.07	368.00	23	1,427	1.61%
2018/04/09	218	363.17	107	364.57	366.00	111	1,426	7.78%	大買/大賣/鉅額交易
2018/04/03	44	353.76	83	351.84	353.00	-39	1,393	-2.80%
2018/04/02	185	350.41	56.2	349.81	351.00	128.8	1,367	9.42%	大買/鉅額交易
2018/03/31	3	340.83	2	340.50	342.00	1	1,377	0.07%
2018/03/30	39	340.47	64	339.98	339.00	-25	1,396	-1.79%
2018/03/29	48	345.59	3	344.50	340.00	45	1,393	3.23%
2018/03/28	25	341.96	11	341.64	341.00	14	1,381	1.01%
2018/03/27	15	340.50	82.1	341.08	339.00	-67.1	1,364	-4.92%
2018/03/26	221	348.68	42	343.77	342.00	179	1,353	13.22%	大買/鉅額交易
2018/03/23	13	334.00	11	336.55	337.00	2	1,316	0.15%
2018/03/22	24	341.38	44	344.97	341.00	-20	1,302	-1.54%
2018/03/21	121	342.78	73.1	335.62	346.00	47.9	1,291	3.71%	大買/
2018/03/20	54	318.77	7	319.86	321.00	47	1,237	3.80%
2018/03/19	25	324.06	11	323.91	321.00	14	1,248	1.12%
2018/03/16	13	324.73	30	324.78	325.50	-17	1,262	-1.35%
2018/03/15	38	330.13	21	325.55	328.50	17	1,309	1.30%
2018/03/14	31	325.02	7	325.07	325.50	24	1,342	1.79%
2018/03/13	0	0.00	18	330.06	328.00	-18	1,376	-1.31%
2018/03/12	5	331.60	195	332.08	330.00	-190	1,386	-13.71%	大賣/鉅額交易
2018/03/09	74	327.57	135	328.48	327.00	-61	1,418	-4.30%	大賣/
2018/03/08	54	316.08	23	318.24	319.50	31	1,485	2.09%
2018/03/07	13	314.54	44	311.86	314.00	-31	1,520	-2.04%
2018/03/06	77	313.36	30	314.15	314.00	47	1,541	3.05%
2018/03/05	50	307.20	13	308.31	305.50	37	1,605	2.30%
2018/03/02	24	307.50	66	305.91	308.00	-42	1,625	-2.58%
2018/03/01	47	310.74	27	310.74	305.00	20	1,653	1.21%
2018/02/27	22	312.98	8	312.19	312.00	14	1,660	0.84%
2018/02/26	10	310.75	22	311.70	309.50	-12	1,712	-0.70%
2018/02/23	33	311.68	24	313.25	310.00	9	1,718	0.52%
2018/02/22	35	312.71	68	310.07	312.00	-33	1,747	-1.89%
2018/02/21	28	310.52	16	310.53	311.00	12	1,744	0.69%
2018/02/12	47	302.62	7	301.14	299.00	40	1,738	2.30%
2018/02/09	30	294.93	38.2	295.86	305.00	-8.2	1,743	-0.47%
2018/02/08	13.2	289.82	18	289.17	291.00	-4.8	1,715	-0.28%
2018/02/07	30	290.67	132	290.57	290.00	-102	1,740	-5.86%	大賣/鉅額交易
2018/02/06	49	270.60	54	277.11	272.50	-5	1,752	-0.29%
2018/02/05	30	284.17	9	282.61	285.50	21	1,810	1.16%
2018/02/02	5	296.10	0	0.00	294.00	5	1,827	0.27%
2018/02/01	63	293.94	0	0.00	296.50	63	1,862	3.38%
2018/01/31	7	293.93	15	295.47	292.50	-8	1,887	-0.42%
2018/01/30	11	302.32	22	301.93	299.50	-11	1,937	-0.57%
2018/01/29	16	308.56	5	306.40	303.50	11	1,935	0.57%
2018/01/26	7	309.50	2	309.00	306.00	5	1,938	0.26%
2018/01/25	16	307.34	7	307.57	307.50	9	1,967	0.46%
2018/01/24	3	310.99	9	311.56	308.50	-6	2,002	-0.30%
2018/01/23	37	309.53	23	308.96	311.00	14	1,999	0.70%
2018/01/22	28	311.77	28	310.32	310.50	0	1,992	0.00%
2018/01/19	31	307.15	36	307.69	305.50	-5	1,988	-0.25%
2018/01/18	89	308.02	97	311.13	312.00	-8	1,990	-0.40%
2018/01/17	4	298.88	7	298.79	299.50	-3	1,945	-0.15%
2018/01/16	3	302.33	44	302.55	301.00	-41	1,942	-2.11%
2018/01/15	44	302.70	5	303.60	303.50	39	1,938	2.01%
2018/01/12	7	296.43	27	295.61	298.00	-20	1,922	-1.04%
2018/01/11	16	295.00	17	294.76	296.50	-1	1,933	-0.05%
2018/01/10	10	296.30	40	297.06	294.00	-30	1,972	-1.52%
2018/01/09	47	293.59	19	290.79	295.00	28	1,970	1.42%
2018/01/08	24	293.10	20	294.80	293.50	4	1,989	0.20%
2018/01/05	8	297.19	35	299.54	296.00	-27	1,987	-1.36%
2018/01/04	57	303.89	27	301.30	301.00	30	1,994	1.50%
2018/01/03	3	297.33	27	296.76	297.00	-24	2,023	-1.19%
2018/01/02	24	301.96	6	300.58	297.00	18	2,032	0.89%