儒鴻 (1476)-國票-敦北法人券商分點個股進出

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
525
漲跌
▲4
漲幅
+0.77%
成交量
193張
產業
上市紡織類股
640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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/12/13	0	0.00	5	523.60	525.00	-5	507	-0.98%
2024/12/12	0	0.00	5	522.40	521.00	-5	512	-0.98%
2024/12/11	1	524.00	1	524.00	524.00	0	514	0.00%
2024/12/05	2	529.00	1	532.00	532.00	1	519	0.19%
2024/12/04	3	533.33	2	530.00	531.00	1	517	0.19%
2024/12/03	2	541.50	1	546.00	546.00	1	512	0.19%
2024/12/02	1	541.00	1	544.00	544.00	0	509	0.00%
2024/11/25	0	0.00	25	550.00	546.00	-25	518	-4.82%
2024/11/20	1	533.00	1	528.00	528.00	0	510	0.00%
2024/11/19	2	543.00	2	544.00	544.00	0	518	0.00%
2024/11/18	0	0.00	5	539.80	549.00	-5	515	-0.97%
2024/11/14	1	543.00	1	543.00	543.00	0	534	0.00%
2024/11/12	4	559.50	1	550.00	550.00	3	547	0.55%
2024/11/08	1	577.00	1	579.00	580.00	0	558	0.00%
2024/11/07	0	0.00	2	544.00	550.00	-2	558	-0.36%
2024/11/06	2	535.00	0	0.00	532.00	2	561	0.36%
2024/11/05	1	542.00	3	539.00	543.00	-2	567	-0.35%
2024/11/01	2	524.50	20	520.00	517.00	-18	579	-3.11%
2024/10/29	2	536.50	2	537.50	537.00	0	578	0.00%
2024/10/25	1	545.00	1	547.00	547.00	0	577	0.00%
2024/10/23	1	552.00	1	548.00	548.00	0	598	0.00%
2024/10/22	1	547.00	1	552.00	556.00	0	601	0.00%
2024/10/21	11.1	553.27	21	553.52	555.00	-10	602	-1.65%
2024/10/18	1	554.00	1	556.00	558.00	0	605	0.00%
2024/10/17	1	545.00	1	549.00	553.00	0	606	0.00%
2024/10/16	1	550.00	2	554.00	553.00	-1	611	-0.16%
2024/10/15	1	551.00	37	551.08	550.00	-36	611	-5.89%
2024/10/08	2	535.50	2	540.00	539.00	0	622	0.00%
2024/10/07	1	545.00	1	545.00	545.00	0	642	0.00%
2024/10/01	1	539.00	1	543.00	544.00	0	676	0.00%
2024/09/27	1	560.00	1	565.00	564.00	0	698	0.00%
2024/09/24	0	0.00	25	553.72	560.00	-25	712	-3.51%
2024/09/20	0	0.00	25	548.24	555.00	-25	727	-3.44%
2024/09/18	0	0.00	3.1	547.95	546.00	-3.1	727	-0.42%
2024/08/26	0	0.00	18	541.78	539.00	-18	853	-2.11%
2024/08/23	0	0.00	31	526.16	528.00	-31	858	-3.61%
2024/08/21	120	533.97	0	0.00	534.00	120	880	13.62%	大買/鉅額交易
2024/08/16	260	530.85	2.2	512.47	529.00	257.9	929	27.74%	大買/鉅額交易
2024/08/15	1	501.00	0	0.00	495.50	1	917	0.11%
2024/08/13	1.2	488.09	0	0.00	492.00	1.2	907	0.13%
2024/08/09	7	500.00	0	0.00	497.50	7	891	0.79%
2024/08/06	1	480.00	0	0.00	484.00	1	861	0.12%
2024/08/05	3	492.33	0	0.00	490.00	3	858	0.35%
2024/08/01	0	0.00	1	543.00	541.00	-1	852	-0.12%
2024/07/26	1	515.00	0	0.00	520.00	1	873	0.11%
2024/07/23	84	541.50	0	0.00	540.00	84	863	9.73%
2024/07/22	0	0.00	20	534.75	536.00	-20	866	-2.31%
2024/07/16	21	547.19	0	0.00	543.00	21	895	2.35%
2024/07/15	0	0.00	1	544.00	548.00	-1	908	-0.11%
2024/07/12	1	546.00	101	539.84	540.00	-100	910	-10.99%	大賣/
2024/07/11	32	542.94	0	0.00	541.00	32	925	3.46%
2024/07/09	5	559.00	24	554.92	553.00	-19	920	-2.06%
2024/07/08	15	545.26	33	545.18	544.00	-18	910	-1.98%
2024/07/05	27	536.80	0	0.00	536.00	27	898	3.01%
2024/07/04	73	525.42	2.2	525.91	524.00	70.8	884	8.00%
2024/07/03	11	509.00	7	516.00	521.00	4	880	0.45%
2024/07/02	3.2	498.75	0	0.00	496.50	3.2	858	0.37%
2024/07/01	4	512.50	1	515.00	513.00	3	840	0.36%
2024/06/28	0	0.00	5	530.00	529.00	-5	824	-0.61%
2024/06/27	2	533.00	0	0.00	533.00	2	817	0.24%
2024/06/26	1	532.00	0	0.00	533.00	1	807	0.12%
2024/06/25	19	543.26	0	0.00	540.00	19	798	2.38%
2024/06/24	26	540.65	4	540.99	538.00	22	790	2.78%
2024/06/19	0	0.00	5	533.00	532.00	-5	801	-0.62%
2024/06/18	0	525.00	0	0.00	527.00	0	799	0.00%
2024/06/17	0	0.00	20	530.65	532.00	-20	805	-2.48%
2024/06/14	4	536.00	0	0.00	535.00	4	812	0.49%
2024/06/13	1	541.00	6	531.00	538.00	-5	806	-0.62%
2024/06/11	3	543.98	0	0.00	539.00	3	809	0.37%
2024/06/07	0	0.00	3	534.00	551.00	-3	797	-0.38%
2024/06/06	10	520.75	0	0.00	524.00	10	754	1.33%
2024/06/05	155	502.49	0	0.00	499.50	155	731	21.18%	大買/鉅額交易
2024/06/04	3	493.50	0	0.00	491.50	3	736	0.41%
2024/05/31	1	490.00	6	486.75	485.00	-5	723	-0.69%
2024/05/28	3	486.00	0	0.00	486.50	3	710	0.42%
2024/05/27	2	478.25	0	0.00	478.00	2	711	0.28%
2024/05/24	1	490.00	1	488.50	487.50	0	694	0.00%
2024/05/23	0	0.00	71	476.40	476.50	-71	666	-10.66%
2024/05/20	5	485.50	0	0.00	482.50	5	638	0.78%
2024/05/13	15	487.20	0	0.00	487.00	15	696	2.15%
2024/05/07	1	487.50	0	0.00	490.50	1	703	0.14%
2024/05/06	10	497.50	0	0.00	497.50	10	692	1.44%
2024/05/02	0	0.00	160	497.00	495.00	-160	685	-23.35%	大賣/鉅額交易
2024/04/22	5	495.00	105	494.51	498.00	-100	664	-15.04%	大賣/
2024/04/17	2	495.00	5	495.00	495.00	-3	619	-0.48%
2024/04/16	5	506.00	0	0.00	505.00	5	595	0.84%
2024/04/02	0.1	546.00	0	0.00	549.00	0.1	569	0.02%
2024/03/28	0	0.00	7	548.00	547.00	-7	562	-1.25%
2024/03/22	0	0.00	22	540.81	541.00	-22	563	-3.91%
2024/03/21	0	551.00	3	550.00	549.00	-3	549	-0.54%
2024/03/20	18	554.22	0	0.00	552.00	18	556	3.24%
2024/03/19	11	557.36	1	552.00	552.00	10	550	1.82%
2024/03/18	0	0.00	16	570.63	569.00	-16	546	-2.93%
2024/03/15	7	573.86	0	0.00	574.00	7	551	1.27%
2024/03/14	0	0.00	23	572.91	579.00	-23	547	-4.20%
2024/03/12	22	566.82	0	0.00	565.00	22	539	4.08%
2024/03/08	0	0.00	2	570.00	568.00	-2	540	-0.37%
2024/03/01	1	564.00	11	564.91	564.00	-10	557	-1.79%
2024/02/29	0	0.00	1	537.00	540.00	-1	546	-0.18%
2024/02/23	0	0.00	4	541.00	534.00	-4	530	-0.75%
2024/02/20	14	538.64	0	0.00	544.00	14	525	2.67%
2024/02/19	1	514.00	0	0.00	521.00	1	511	0.20%
2024/02/01	80	552.96	0	0.00	555.00	80	518	15.44%
2024/01/29	40	548.55	0	0.00	548.00	40	546	7.31%
2024/01/24	10	539.00	0	0.00	541.00	10	576	1.73%
2024/01/23	2	535.00	0	0.00	538.00	2	573	0.35%
2024/01/11	14	550.79	0	0.00	548.00	14	573	2.44%
2024/01/10	1	547.00	1	552.00	552.00	0	589	0.00%
2024/01/09	9	542.00	30	543.07	541.00	-21	606	-3.46%
2024/01/05	40	553.65	0	0.00	550.00	40	602	6.64%
2023/12/27	54	556.78	0	0.00	557.00	54	611	8.83%
2023/12/19	107	575.84	0	0.00	572.00	107	622	17.19%	大買/鉅額交易
2023/12/18	0	0.00	4	571.00	574.00	-4	625	-0.64%
2023/12/14	0	0.00	55	570.58	570.00	-55	610	-9.02%
2023/12/07	0	0.00	25.1	581.25	583.00	-25.1	599	-4.19%
2023/12/06	0	0.00	0	592.00	589.00	0	605	0.00%
2023/12/04	0	0.00	18	593.00	590.00	-18	619	-2.90%
2023/11/27	0	582.00	0	0.00	581.00	0	623	0.00%
2023/11/24	0	0.00	14	573.21	576.00	-14	622	-2.25%
2023/11/22	0	0.00	5	571.00	570.00	-5	635	-0.79%
2023/11/21	0	0.00	0	573.00	572.00	0	643	0.00%
2023/11/16	0	0.00	50	579.32	584.00	-50	641	-7.80%
2023/11/15	0	0.00	1	580.00	584.00	-1	644	-0.16%
2023/11/10	5	586.20	0	0.00	583.00	5	635	0.79%
2023/11/09	1	586.03	31	585.77	593.00	-30	625	-4.79%
2023/11/08	0	0.00	1	583.00	583.00	-1	614	-0.16%
2023/11/07	0	0.00	1	570.00	567.00	-1	609	-0.16%
2023/11/06	1	566.00	1	565.00	565.00	0	628	0.00%
2023/11/03	1	568.94	1	562.00	562.00	0	664	0.00%
2023/11/02	1	530.00	18	525.00	536.00	-17	673	-2.52%
2023/11/01	1	521.00	1	521.00	521.00	0	680	0.00%
2023/10/30	1	515.00	1	515.00	515.00	0	684	0.00%
2023/10/25	0	0.00	32	525.66	531.00	-32	691	-4.63%
2023/10/23	20	532.55	5	529.20	529.00	15	712	2.11%
2023/10/19	10	523.00	0	0.00	525.00	10	732	1.37%
2023/10/18	0	0.00	0	531.00	534.00	0	732	0.00%
2023/10/17	0	0.00	2	512.01	524.00	-2	728	-0.27%
2023/10/13	20	498.98	0	0.00	505.00	20	724	2.76%
2023/10/05	0	0.00	1	493.50	500.00	-1	728	-0.14%
2023/10/04	1	489.00	24	487.60	487.00	-23	725	-3.17%
2023/10/03	1	492.50	0	0.00	494.00	1	727	0.14%
2023/10/02	0	0.00	0	504.00	500.00	0	728	0.00%
2023/09/28	5	490.00	3	488.00	487.00	2	730	0.27%
2023/09/25	15	499.80	0	0.00	499.00	15	723	2.07%
2023/09/22	0	497.50	0	0.00	495.00	0	732	0.00%
2023/09/21	10	498.00	0	0.00	494.50	10	730	1.37%
2023/09/15	1	504.00	0	0.00	509.00	1	765	0.13%
2023/09/14	78	513.29	0	0.00	512.00	78	762	10.23%
2023/09/11	1	505.00	1	508.00	515.00	0	816	0.00%
2023/09/08	1	520.00	1	523.00	521.00	0	819	0.00%
2023/09/07	4.6	510.63	0	0.00	510.00	4.6	806	0.57%
2023/09/05	0	0.00	20	522.55	524.00	-20	809	-2.47%
2023/09/04	0	527.00	0	0.00	528.00	0	815	0.00%
2023/09/01	4	515.25	1	517.00	517.00	3	819	0.37%
2023/08/30	3	499.33	10	498.40	496.00	-7	824	-0.85%
2023/08/29	15	505.00	0.2	501.92	505.00	14.8	836	1.78%
2023/08/25	0	495.38	0	0.00	492.50	0	831	0.00%
2023/08/23	15	492.43	0	496.00	498.00	15	840	1.78%
2023/08/22	19	482.18	0	0.00	487.50	19	846	2.24%
2023/08/21	139	490.70	0	0.00	486.50	139	862	16.12%	大買/鉅額交易
2023/08/18	0.2	491.01	0	0.00	482.00	0.2	859	0.02%
2023/08/17	0	0.00	37	494.82	493.50	-37	860	-4.30%
2023/08/16	0	0.00	86	499.01	494.00	-86	857	-10.03%
2023/08/15	0	0.00	3	508.33	505.00	-3	851	-0.35%
2023/08/14	3	502.33	0	0.00	503.00	3	846	0.35%
2023/08/11	108	515.78	1.1	513.26	513.00	106.9	841	12.70%	大買/鉅額交易
2023/08/10	0.1	490.31	8	482.63	496.00	-7.9	826	-0.95%
2023/08/09	4	510.75	40	503.91	496.00	-36	806	-4.46%
2023/08/08	8	546.00	25	547.64	551.00	-17	760	-2.23%
2023/08/07	1	535.00	5	525.20	525.00	-4	732	-0.55%
2023/08/04	20	544.65	0	0.00	548.00	20	720	2.78%
2023/08/02	1	549.00	1.1	537.09	536.00	-0.1	718	-0.01%
2023/07/26	2	556.00	1	555.00	555.00	1	705	0.14%
2023/07/24	1	537.00	21	536.67	535.00	-20	677	-2.95%
2023/07/21	0.1	523.00	0	0.00	523.00	0.1	667	0.01%
2023/07/20	0	0.00	1	513.00	521.00	-1	658	-0.15%
2023/07/19	0	0.00	0	505.00	507.00	0	643	0.00%
2023/07/18	26	502.73	0	0.00	500.00	26	633	4.10%
2023/07/17	12	495.08	1	495.50	495.50	11	629	1.75%
2023/07/13	6	488.25	1	489.00	487.00	5	626	0.80%
2023/07/07	34	495.01	2	494.50	495.00	32	619	5.16%
2023/07/06	0	0.00	5	501.60	499.50	-5	623	-0.80%
2023/07/05	0	0.00	64.1	508.50	510.00	-64.1	613	-10.45%
2023/07/04	2	516.50	0	0.00	520.00	2	611	0.33%
2023/07/03	39	507.74	0	0.00	507.00	39	613	6.35%
2023/06/30	12	500.75	8	500.00	499.50	4	622	0.64%
2023/06/28	18	508.67	0	0.00	509.00	18	656	2.74%
2023/06/27	1	510.00	1	512.00	510.00	0	655	0.00%
2023/06/21	4	497.13	3	500.67	500.00	1	649	0.15%
2023/06/20	53	496.81	5	496.80	490.00	48	645	7.43%
2023/06/19	5	497.50	0	499.00	496.00	5	648	0.77%
2023/06/16	5	491.60	2	494.50	493.00	3	636	0.47%
2023/06/15	0	491.50	0	0.00	495.50	0	625	0.00%
2023/06/14	0	0.00	2	488.00	487.50	-2	619	-0.32%
2023/06/13	1	486.00	34	484.09	483.50	-33	616	-5.36%
2023/06/09	1	482.00	0	0.00	487.50	1	634	0.16%
2023/06/07	8	486.13	0	0.00	489.00	8	629	1.27%
2023/06/05	121	485.41	0	0.00	485.00	121	623	19.41%	大買/鉅額交易
2023/05/30	50	466.00	0	0.00	466.00	50	671	7.45%
2023/05/08	16	490.22	0	0.00	487.00	16	726	2.20%
2023/05/03	0	0.00	10	500.35	500.00	-10	753	-1.33%
2023/04/17	0	491.00	0	0.00	490.50	0	876	0.00%
2023/04/14	0	495.00	0	0.00	498.00	0	879	0.00%
2023/04/11	0	0.00	15	486.03	487.00	-15	898	-1.67%
2023/04/10	0	0.00	28	482.14	482.00	-28	896	-3.12%
2023/04/07	0	0.00	37	481.91	481.00	-37	904	-4.09%
2023/04/06	0.3	482.00	0	0.00	481.50	0.3	907	0.03%
2023/03/30	0	0.00	25	495.38	497.00	-25	925	-2.70%
2023/03/27	0.1	476.00	0	476.21	477.00	0.1	896	0.01%
2023/03/24	1	478.00	0	474.00	474.00	1	900	0.11%
2023/03/23	0	468.50	21	467.71	470.50	-21	905	-2.32%
2023/03/22	0	466.00	0	465.50	465.50	0	909	0.00%
2023/03/21	0.2	458.25	0	0.00	457.00	0.2	905	0.02%
2023/03/20	0	456.50	0	0.00	455.50	0	908	0.00%
2023/03/16	0	458.50	0	0.00	452.00	0	886	0.00%
2023/03/15	0.1	460.01	2	461.50	456.50	-1.9	888	-0.21%
2023/03/13	0	0.00	4	465.88	466.00	-4	879	-0.45%
2023/03/10	8	469.56	0	0.00	471.00	8	879	0.91%
2023/03/09	1	471.50	0	0.00	469.00	1	879	0.11%
2023/03/08	135	476.26	0	0.00	476.00	135	883	15.28%	大買/鉅額交易
2023/03/07	1	479.00	173	473.82	472.00	-172	873	-19.69%	大賣/鉅額交易
2023/03/06	13	467.35	13	465.12	466.00	0	856	0.00%
2023/03/03	60	467.64	0	0.00	465.50	60	841	7.13%
2023/03/02	0	0.00	0	492.00	482.00	0	806	0.00%
2023/03/01	60.3	484.50	0	0.00	483.00	60.3	787	7.65%
2023/02/23	0.1	491.00	0	0.00	488.50	0.1	761	0.01%
2023/02/22	0	0.00	25	482.64	492.00	-25	764	-3.27%
2023/02/21	0	490.38	0	0.00	488.50	0	759	0.00%
2023/02/20	0.1	491.00	0	0.00	495.00	0.1	760	0.01%
2023/02/16	0	0.00	10	499.00	493.00	-10	765	-1.31%
2023/02/15	0	498.50	0	0.00	496.50	0	779	0.00%
2023/02/10	0.2	496.75	13	495.77	495.50	-12.8	788	-1.62%
2023/02/08	1	514.00	0	499.50	513.00	1	794	0.13%
2023/02/02	3	482.83	0	0.00	490.00	3	785	0.38%
2023/02/01	0.2	489.01	15	489.00	488.00	-14.8	766	-1.94%
2023/01/30	87	501.00	0	0.00	501.00	87	765	11.37%
2023/01/16	5	487.80	0	0.00	484.50	5	732	0.68%
2023/01/13	0	0.00	15	496.00	495.00	-15	730	-2.05%
2023/01/11	9	484.67	1	480.50	481.00	8	752	1.06%
2023/01/09	0	0.00	19	494.82	492.50	-19	767	-2.47%
2023/01/05	0	0.00	45	491.21	489.00	-45	766	-5.87%
2023/01/03	0.1	485.01	0	0.00	483.50	0.1	762	0.01%
2022/12/30	1	497.50	1	496.00	495.50	0	766	0.00%
2022/12/27	0.1	496.28	0	0.00	489.00	0.1	764	0.01%
2022/12/26	30	499.33	1	499.00	496.50	29	771	3.76%
2022/12/23	18	495.47	2	496.75	492.50	16	801	2.00%
2022/12/22	2	497.25	3	485.83	486.50	-1	799	-0.13%
2022/12/21	2	469.25	1	472.50	472.50	1	784	0.13%
2022/12/19	1	467.00	1	467.50	467.50	0	774	0.00%
2022/12/16	134	459.93	0	0.00	461.00	134	778	17.21%	大買/鉅額交易
2022/12/15	1	469.00	1	475.00	475.00	0	780	0.00%
2022/12/14	25	450.00	0	0.00	455.50	25	769	3.25%
2022/11/23	1	434.50	1	436.50	436.50	0	821	0.00%
2022/11/21	1	433.00	1	436.00	435.50	0	842	0.00%
2022/11/11	0	0.00	0.1	440.00	447.00	-0.1	819	-0.01%
2022/10/28	0	0.00	0	427.00	426.00	0	880	0.00%
2022/10/27	26	424.12	0	0.00	424.00	26	886	2.93%
2022/10/19	1	420.50	1	419.00	419.00	0	878	0.00%
2022/10/18	1	400.00	1	407.00	407.00	0	860	0.00%
2022/10/14	2	399.00	2.8	396.04	390.50	-0.8	849	-0.09%
2022/10/07	0	404.00	0	0.00	404.00	0	856	0.00%
2022/10/05	4.5	409.80	0	0.00	408.00	4.5	856	0.53%
2022/10/03	2	386.75	2	388.75	390.00	0	866	0.00%
2022/09/30	90	393.59	1	392.50	392.00	89	867	10.26%
2022/09/28	1	413.50	2	415.50	408.00	-1	846	-0.12%
2022/09/27	1	423.49	2	422.50	426.00	-1	847	-0.12%
2022/09/26	1	424.00	0	0.00	416.00	1	852	0.12%
2022/09/22	2.1	435.21	1	436.00	435.00	1.1	870	0.13%
2022/09/16	0	0.00	48	450.38	451.50	-48	894	-5.36%
2022/09/14	2	472.00	1	466.50	466.50	1	888	0.11%
2022/09/12	1	477.50	1	479.00	482.00	0	860	0.00%
2022/09/08	0	0.00	1	456.00	469.50	-1	863	-0.12%
2022/09/07	1	442.00	1	450.00	457.50	0	862	0.00%
2022/09/06	1	445.00	0	0.00	447.50	1	861	0.12%
2022/09/02	0	0.00	1.2	445.60	445.00	-1.2	854	-0.14%
2022/09/01	2.1	428.10	1	428.50	433.00	1.1	839	0.13%
2022/08/30	0	0.00	3	448.67	449.50	-3	843	-0.36%
2022/08/29	4.1	443.87	1	440.50	440.50	3.1	840	0.37%
2022/08/23	0	0.00	1	457.00	455.50	-1	855	-0.12%
2022/08/22	1	450.00	0	0.00	457.50	1	867	0.12%
2022/08/18	1	447.50	1	449.50	456.50	0	885	0.00%
2022/08/17	0	0.00	17	462.50	462.50	-17	885	-1.92%
2022/08/16	2	456.75	5	461.00	455.50	-3	904	-0.33%
2022/08/15	31	457.05	1	456.00	457.00	30	914	3.28%
2022/08/11	22	431.57	24.1	441.10	444.00	-2.1	958	-0.22%
2022/08/10	3.1	417.80	1	416.50	416.50	2.1	941	0.22%
2022/08/05	2	446.50	2.1	440.24	448.00	-0.1	924	-0.01%
2022/08/04	1	413.00	0	0.00	418.00	1	920	0.11%
2022/08/03	1	408.50	1	410.50	410.00	0	948	0.00%
2022/08/02	3	403.67	2	406.25	403.00	1	966	0.10%
2022/08/01	0	0.00	0	413.00	411.00	0	983	0.00%
2022/07/28	0	409.00	100	413.53	408.50	-100	998	-10.02%
2022/07/27	0	0.00	0.1	430.00	431.50	-0.1	980	-0.01%
2022/07/22	70.1	439.17	0	0.00	437.50	70.1	975	7.19%
2022/07/18	0	0.00	1	432.00	436.00	-1	994	-0.10%
2022/07/15	1	426.00	0	0.00	424.00	1	1,004	0.10%
2022/07/14	1	426.00	36.1	427.61	433.50	-35.1	999	-3.51%
2022/07/08	0	0.00	0.1	428.00	425.50	-0.1	965	-0.01%
2022/07/06	0	0.00	30	399.75	402.00	-30	958	-3.13%
2022/07/01	1.1	412.59	1	405.50	405.50	0.1	966	0.01%
2022/06/29	2	455.00	0	0.00	437.00	2	971	0.21%
2022/06/24	3	479.00	3	481.33	473.00	0	974	0.00%
2022/06/23	2	472.75	4	477.63	476.50	-2	978	-0.20%
2022/06/22	2	469.75	2	470.00	468.00	0	979	0.00%
2022/06/21	1	470.00	0	0.00	475.00	1	1,003	0.10%
2022/06/17	1	456.50	1	460.00	461.50	0	1,031	0.00%
2022/06/16	1	479.50	0	0.00	466.50	1	1,046	0.10%
2022/06/15	12	478.21	1	479.00	475.00	11	1,061	1.04%
2022/06/13	1	484.50	1	486.50	487.00	0	1,100	0.00%
2022/06/07	12	508.33	0	0.00	507.00	12	1,260	0.95%
2022/06/02	13	487.92	0	0.00	494.50	13	1,282	1.01%
2022/06/01	2	494.75	2	497.00	493.50	0	1,295	0.00%
2022/05/30	0	0.00	0.1	474.50	487.50	-0.1	1,305	-0.01%
2022/05/26	1	463.50	1	466.00	460.00	0	1,298	0.00%
2022/05/24	0	0.00	49	471.04	469.50	-49	1,301	-3.77%
2022/05/19	1.1	472.50	0	0.00	462.50	1.1	1,261	0.09%
2022/05/17	1	504.00	1	506.00	505.00	0	1,219	0.00%
2022/05/16	1	505.00	1	508.00	506.00	0	1,217	0.00%
2022/05/12	1	498.00	1	508.00	500.00	0	1,203	0.00%
2022/05/11	0	0.00	0.1	488.50	505.00	-0.1	1,181	-0.01%
2022/05/10	0.1	461.50	150	460.75	466.00	-149.9	1,148	-13.05%	大賣/鉅額交易
2022/05/04	7	494.14	0	0.00	496.50	7	1,093	0.64%
2022/04/22	0	0.00	4	491.00	503.00	-4	1,089	-0.37%
2022/04/12	88	487.39	4	486.25	480.00	84	1,120	7.49%
2022/04/07	0	0.00	1	483.00	470.50	-1	1,110	-0.09%
2022/04/01	1	487.00	4	487.38	488.50	-3	1,081	-0.28%
2022/03/30	11	477.18	1	481.50	481.50	10	1,058	0.94%
2022/03/24	0	0.00	4	461.50	464.00	-4	1,013	-0.39%
2022/03/23	0	0.00	4	477.00	485.00	-4	988	-0.40%
2022/03/22	7	466.07	0	0.00	462.50	7	966	0.72%
2022/03/18	42	447.88	0	0.00	450.00	42	930	4.52%
2022/03/14	0	0.00	78	438.93	437.00	-78	864	-9.02%
2022/03/11	1	437.50	7	438.36	437.50	-6	859	-0.70%
2022/03/10	2	453.50	2	458.50	453.00	0	815	0.00%
2022/03/09	0	0.00	10	500.00	503.00	-10	759	-1.32%
2022/03/07	30	530.00	0	0.00	526.00	30	743	4.04%
2022/03/04	0.1	555.00	0	0.00	552.00	0.1	749	0.01%
2022/03/03	1	581.00	2	580.00	582.00	-1	728	-0.14%
2022/03/02	3	589.00	0	0.00	590.00	3	720	0.42%
2022/03/01	1	588.00	4	588.75	585.00	-3	718	-0.42%
2022/02/25	0	0.00	5	566.80	579.00	-5	717	-0.70%
2022/02/17	15	590.00	2	597.50	589.00	13	703	1.85%
2022/02/16	197	592.37	0	0.00	594.00	197	704	27.97%	大買/鉅額交易
2022/02/14	4	587.50	0	0.00	586.00	4	713	0.56%
2022/02/08	6	602.33	0	0.00	599.00	6	767	0.78%
2022/01/26	1	610.00	1	610.00	610.00	0	756	0.00%
2022/01/24	0	0.00	45	595.04	596.00	-45	742	-6.06%
2022/01/21	10	608.40	0	0.00	601.00	10	736	1.36%
2022/01/19	0	0.00	3	610.00	608.00	-3	732	-0.41%
2022/01/18	1	623.00	1	622.00	620.00	0	735	0.00%
2022/01/17	0	0.00	7	611.14	617.00	-7	734	-0.95%
2022/01/12	6	618.50	3	621.33	623.00	3	727	0.41%
2022/01/11	1	600.00	7	606.57	613.00	-6	726	-0.83%
2022/01/10	2	630.00	2	626.50	618.00	0	715	0.00%
2022/01/07	10	637.30	1	633.00	635.00	9	715	1.26%
2022/01/05	1	649.00	101	641.94	646.00	-100	696	-14.37%	大賣/
2022/01/04	27	640.41	0	0.00	641.00	27	692	3.90%
2022/01/03	0	0.00	1	640.00	625.00	-1	702	-0.14%
2021/12/23	1	618.00	5	623.00	620.00	-4	731	-0.55%
2021/12/22	3	620.00	0	0.00	620.00	3	736	0.41%
2021/12/21	3	619.00	1	620.00	620.00	2	739	0.27%
2021/12/17	1	612.00	3	615.67	610.00	-2	747	-0.27%
2021/12/16	2	619.00	2	612.00	612.00	0	753	0.00%
2021/12/15	1	608.00	1	611.00	612.00	0	756	0.00%
2021/12/13	1	625.00	1	620.00	620.00	0	768	0.00%
2021/12/09	1	626.00	1	629.00	629.00	0	792	0.00%
2021/12/08	4	620.50	2	622.00	622.00	2	785	0.25%
2021/12/07	1	610.00	1	615.00	615.00	0	794	0.00%
2021/11/30	90	588.82	0	0.00	581.00	90	772	11.66%
2021/11/25	0	0.00	73	607.93	608.00	-73	748	-9.75%
2021/11/18	0	0.00	51	641.22	640.00	-51	758	-6.72%
2021/11/17	1	652.00	0	0.00	642.00	1	765	0.13%
2021/11/11	16	658.31	1	648.00	658.00	15	796	1.88%
2021/11/10	1	667.00	1	663.00	663.00	0	796	0.00%
2021/11/09	3	624.00	46	627.96	635.00	-43	761	-5.65%
2021/11/05	1	588.00	1	594.00	605.00	0	775	0.00%
2021/11/04	2	595.50	2	597.50	598.00	0	780	0.00%
2021/11/03	0	0.00	31	595.26	594.00	-31	778	-3.98%
2021/10/28	1	608.00	1	609.00	609.00	0	801	0.00%
2021/10/26	1	595.00	1	599.00	599.00	0	815	0.00%
2021/10/25	1	585.00	1	582.00	582.00	0	815	0.00%
2021/10/22	0	0.00	0.1	589.74	573.00	-0.1	819	-0.01%
2021/10/21	1	590.00	1	583.00	583.00	0	821	0.00%
2021/10/20	1	576.00	1	581.00	581.00	0	817	0.00%
2021/10/19	1	568.00	1	573.00	573.00	0	815	0.00%
2021/10/18	1	565.00	1	563.00	563.00	0	825	0.00%
2021/10/15	120	555.23	0	0.00	553.00	120	837	14.33%	大買/鉅額交易
2021/10/13	0	0.00	1	564.00	561.00	-1	857	-0.12%
2021/10/12	31.1	558.97	0	0.00	558.00	31.1	854	3.64%
2021/10/08	2	567.00	2	570.50	571.00	0	848	0.00%
2021/10/05	1	606.00	1	604.00	604.00	0	849	0.00%
2021/10/04	51	601.10	1	598.00	598.00	50	851	5.87%
2021/09/29	1	595.00	1	597.00	607.00	0	887	0.00%
2021/09/28	1	622.00	1	610.00	610.00	0	900	0.00%
2021/09/24	1	612.00	32	610.59	615.00	-31	915	-3.39%
2021/09/23	11	603.18	0	0.00	600.00	11	915	1.20%
2021/09/22	1	603.00	1	602.00	595.00	0	910	0.00%
2021/09/16	1	609.00	1	613.00	608.00	0	929	0.00%
2021/09/15	1	622.00	8	621.75	620.00	-7	924	-0.76%
2021/09/14	7	616.57	0	0.00	612.00	7	923	0.76%
2021/09/13	1	612.00	18	609.83	606.00	-17	923	-1.84%
2021/09/10	1	598.00	8	593.88	606.00	-7	921	-0.76%
2021/09/09	8	578.38	3	574.33	578.00	5	916	0.55%
2021/09/07	1	570.00	0	0.00	572.00	1	930	0.11%
2021/09/06	35	576.69	2	582.00	576.00	33	942	3.50%
2021/09/03	3	569.67	1.6	574.38	577.00	1.4	936	0.15%
2021/09/02	1	551.00	1	554.00	556.00	0	934	0.00%
2021/09/01	21	561.57	1	559.00	559.00	20	953	2.10%
2021/08/31	1	545.00	1	548.00	557.00	0	955	0.00%
2021/08/30	36	562.92	0	0.00	565.00	36	960	3.75%
2021/08/27	1	542.00	1	545.00	542.00	0	966	0.00%
2021/08/25	1	558.00	1	558.00	558.00	0	992	0.00%
2021/08/23	37	545.68	1	543.00	543.00	36	1,000	3.60%
2021/08/20	36	533.17	131	527.82	535.00	-95	999	-9.51%	大賣/
2021/08/19	1.2	521.67	0	0.00	510.00	1.2	1,009	0.12%
2021/08/18	31	538.16	1	540.00	540.00	30	1,014	2.96%
2021/08/17	0.2	536.00	0	0.00	531.00	0.2	1,029	0.02%
2021/08/13	1	558.00	1	552.00	552.00	0	1,077	0.00%
2021/08/12	0.2	557.00	0	0.00	567.00	0.2	1,085	0.02%
2021/08/11	50	574.60	0	0.00	572.00	50	1,100	4.54%
2021/08/02	0	0.00	0.2	610.00	615.00	-0.2	1,349	-0.01%
2021/07/30	0	0.00	0.1	615.00	610.00	-0.1	1,360	-0.01%
2021/07/29	13	611.69	0.1	612.00	615.00	12.9	1,383	0.93%
2021/07/20	4.2	584.34	2	598.00	581.00	2.2	1,417	0.15%
2021/07/19	0.1	600.00	0	0.00	607.00	0.1	1,401	0.01%
2021/07/16	0.1	611.00	0	0.00	613.00	0.1	1,437	0.01%
2021/07/15	0	0.00	3	608.00	608.00	-3	1,443	-0.21%
2021/07/14	0	0.00	40	595.58	596.00	-40	1,453	-2.75%
2021/07/13	0	0.00	16	606.25	610.00	-16	1,463	-1.09%
2021/07/12	0	0.00	5	616.00	616.00	-5	1,464	-0.34%
2021/07/08	30	634.90	0	0.00	630.00	30	1,450	2.07%
2021/07/02	0	0.00	24	661.67	656.00	-24	1,449	-1.66%
2021/07/01	0	0.00	3	661.00	655.00	-3	1,446	-0.21%
2021/06/30	73	657.22	0	0.00	656.00	73	1,444	5.05%
2021/06/24	0	0.00	13	640.77	637.00	-13	1,428	-0.91%
2021/06/22	10	638.20	0	0.00	636.00	10	1,439	0.69%
2021/06/21	10	616.20	0	0.00	619.00	10	1,433	0.70%
2021/06/18	0	0.00	1	624.00	624.00	-1	1,431	-0.07%
2021/06/17	30	619.73	0	0.00	629.00	30	1,418	2.11%
2021/06/16	0	0.00	7	602.00	606.00	-7	1,418	-0.49%
2021/06/15	0	0.00	20	613.50	621.00	-20	1,405	-1.42%
2021/06/10	1	625.00	1	624.00	624.00	0	1,417	0.00%
2021/06/09	14	628.07	37	623.76	624.00	-23	1,424	-1.61%
2021/06/07	0	0.00	18	635.50	639.00	-18	1,484	-1.21%
2021/06/04	0	0.00	20	627.00	631.00	-20	1,514	-1.32%
2021/06/01	22	628.59	36	623.22	635.00	-14	1,518	-0.92%
2021/05/28	1	649.00	0	0.00	649.00	1	1,523	0.07%
2021/05/27	1	657.00	0	0.00	657.00	1	1,521	0.07%
2021/05/25	7	650.14	4	642.25	634.00	3	1,501	0.20%
2021/05/24	55	652.71	3	663.00	657.00	52	1,483	3.51%
2021/05/21	2	634.50	1	637.00	637.00	1	1,467	0.07%
2021/05/20	0	0.00	75	615.87	615.00	-75	1,445	-5.19%
2021/05/19	1	635.00	3	627.33	632.00	-2	1,438	-0.14%
2021/05/18	1	602.00	0	0.00	606.00	1	1,406	0.07%
2021/05/14	3	588.33	4	586.50	587.00	-1	1,364	-0.07%
2021/05/13	1	575.00	0	0.00	578.00	1	1,347	0.07%
2021/05/12	4	617.50	11	615.64	600.00	-7	1,322	-0.53%
2021/05/11	196	634.61	1	623.00	623.00	195	1,254	15.54%	大買/鉅額交易
2021/05/10	12	608.67	14	600.79	613.00	-2	1,191	-0.17%
2021/05/07	16	578.75	1	570.00	570.00	15	1,139	1.32%
2021/05/06	29	571.10	2	568.00	568.00	27	1,126	2.40%
2021/05/05	3	553.67	1	551.00	551.00	2	1,100	0.18%
2021/05/04	1	559.00	2	546.50	550.00	-1	1,096	-0.09%
2021/05/03	1	537.00	2	536.00	537.00	-1	1,075	-0.09%
2021/04/29	2	535.00	1	536.00	536.00	1	1,081	0.09%
2021/04/23	3	543.67	2	545.00	545.00	1	1,089	0.09%
2021/04/22	1	542.00	7	549.29	551.00	-6	1,093	-0.55%
2021/04/21	1	525.00	0	0.00	517.00	1	1,071	0.09%
2021/04/20	32	537.25	2	539.00	538.00	30	1,070	2.80%
2021/04/19	1	518.00	12	527.58	538.00	-11	1,074	-1.02%
2021/04/16	1	509.00	21	507.86	515.00	-20	1,097	-1.82%
2021/04/14	3	499.33	4	499.25	499.00	-1	1,138	-0.09%
2021/04/13	2	498.00	1	493.50	493.50	1	1,153	0.09%
2021/04/08	18	504.83	29	504.29	500.00	-11	1,162	-0.95%
2021/04/07	0	0.00	18	472.97	477.50	-18	1,135	-1.59%
2021/04/06	1	485.00	1	483.50	484.00	0	1,150	0.00%
2021/03/30	1	484.00	33	479.70	483.00	-32	1,158	-2.76%
2021/03/26	1	483.00	1	488.00	488.00	0	1,146	0.00%
2021/03/25	8	470.88	0	0.00	470.50	8	1,133	0.71%
2021/03/24	1	472.00	1	473.00	473.00	0	1,126	0.00%
2021/03/23	1	457.50	4	455.50	455.00	-3	1,113	-0.27%
2021/03/19	1	461.00	0	0.00	462.50	1	1,107	0.09%
2021/03/16	1	491.00	1	476.00	476.00	0	1,093	0.00%
2021/03/15	1	481.00	1	479.00	479.00	0	1,090	0.00%
2021/03/12	13	479.73	3	485.00	480.00	10	1,084	0.92%
2021/03/11	5	489.20	6	474.61	494.50	-1	1,079	-0.09%
2021/03/10	25	461.40	53	461.42	462.50	-28	1,023	-2.74%
2021/03/09	2	446.25	1	448.00	448.00	1	995	0.10%
2021/03/08	1	445.00	1	435.50	435.50	0	985	0.00%
2021/03/05	1	423.00	1	430.50	430.50	0	972	0.00%
2021/03/04	4	429.00	28	425.39	420.50	-24	975	-2.46%
2021/03/03	1	426.00	1	426.50	426.50	0	971	0.00%
2021/02/26	2	433.00	2	429.50	429.50	0	961	0.00%
2021/02/24	2	449.50	2	446.00	446.00	0	954	0.00%
2021/02/23	4	441.63	3	441.50	440.50	1	950	0.11%
2021/02/18	3	425.33	1	426.50	423.00	2	932	0.21%
2021/02/17	1	422.50	92	419.68	422.50	-91	931	-9.77%
2021/02/05	0	0.00	4	416.50	413.50	-4	920	-0.43%
2021/02/04	0	0.00	20	416.50	416.00	-20	942	-2.12%
2021/02/03	0	0.00	0	417.00	415.50	0	974	0.00%
2021/02/02	2	412.75	202	412.12	410.50	-200	995	-20.09%	大賣/鉅額交易
2021/01/26	0	0.00	200	410.71	412.00	-200	1,108	-18.04%	大賣/鉅額交易
2021/01/19	25	401.20	0	0.00	402.00	25	1,099	2.27%
2021/01/18	1	395.50	3	402.33	403.00	-2	1,089	-0.18%
2021/01/15	20	412.93	15	414.20	405.50	5	1,080	0.46%
2021/01/14	0	0.00	2	421.25	420.00	-2	1,071	-0.19%
2021/01/13	35	424.34	7	424.71	424.00	28	1,060	2.64%
2021/01/12	1	422.00	1	425.00	425.00	0	1,060	0.00%
2021/01/11	1	434.00	111	417.84	415.50	-110	1,045	-10.52%	大賣/鉅額交易
2021/01/08	120	432.99	204	437.31	438.50	-84	1,012	-8.30%	大買/大賣/
2021/01/07	3	429.17	8	432.25	433.00	-5	999	-0.50%
2021/01/06	6	418.75	1	423.00	423.00	5	988	0.51%
2021/01/05	4	421.38	1	421.00	421.00	3	1,004	0.30%
2020/12/31	1	422.50	1	422.50	422.50	0	1,007	0.00%
2020/12/30	2	423.50	203	421.25	423.00	-201	1,001	-20.07%	大賣/鉅額交易
2020/12/29	8	419.19	6	422.92	420.00	2	993	0.20%
2020/12/28	5	406.30	3	405.00	410.00	2	973	0.21%
2020/12/24	1	401.00	1	398.00	398.00	0	966	0.00%
2020/12/23	2	397.50	1	400.00	400.00	1	957	0.10%
2020/12/22	1	397.00	1	396.50	396.50	0	961	0.00%
2020/12/21	1	391.00	1	390.50	390.50	0	968	0.00%
2020/12/18	13	389.62	11	389.59	389.00	2	983	0.20%
2020/12/17	20	394.75	0	0.00	393.00	20	982	2.04%
2020/12/16	0	0.00	0	392.50	394.50	0	979	0.00%
2020/12/15	1	390.50	6	389.67	389.00	-5	979	-0.51%
2020/12/14	1	390.50	0	0.00	387.50	1	982	0.10%
2020/12/11	1	397.00	1	395.50	395.50	0	972	0.00%
2020/12/10	1	397.50	1	395.00	395.00	0	982	0.00%
2020/12/09	1	398.00	6	398.17	397.00	-5	985	-0.51%
2020/12/08	3	394.83	11	395.45	398.00	-8	976	-0.82%
2020/12/07	1	390.13	2	387.25	387.50	-1	972	-0.10%
2020/12/04	4	398.38	2	396.50	393.50	2	967	0.21%
2020/12/03	4	395.75	4	395.38	396.50	0	964	0.00%
2020/12/01	1	401.50	1	399.50	399.50	0	954	0.00%
2020/11/23	1	415.00	1	415.00	415.00	0	1,013	0.00%
2020/11/20	1	412.50	1	412.50	412.50	0	1,016	0.00%
2020/11/19	1	417.00	2	416.25	417.00	-1	1,030	-0.10%
2020/11/17	1	414.50	1	416.00	415.50	0	1,037	0.00%
2020/11/16	2	417.50	0	0.00	417.50	2	1,048	0.19%
2020/11/12	0	0.00	38	418.80	418.00	-38	1,064	-3.57%
2020/11/11	14	421.07	2	416.50	416.50	12	1,046	1.15%
2020/11/10	3	414.67	3	417.00	416.00	0	1,016	0.00%
2020/11/06	20	404.30	10	410.85	410.00	10	1,019	0.98%
2020/11/05	4	394.63	3	393.00	392.50	1	991	0.10%
2020/11/04	3	389.83	3	390.16	390.00	0	988	0.00%
2020/11/03	1	379.50	1	388.00	388.00	0	996	0.00%
2020/11/02	6	377.92	1	379.50	379.50	5	986	0.51%
2020/10/30	3	379.83	4	378.25	378.50	-1	1,014	-0.10%
2020/10/27	1	376.00	1	381.00	381.00	0	1,033	0.00%
2020/10/23	3	382.83	3	382.33	379.50	0	1,114	0.00%
2020/10/22	3	385.00	5	385.10	385.50	-2	1,127	-0.18%
2020/10/21	1	381.00	3	382.83	381.00	-2	1,131	-0.18%
2020/10/20	1	380.00	1	381.00	380.00	0	1,127	0.00%
2020/10/19	10	377.20	0	0.00	379.50	10	1,124	0.89%
2020/10/16	5	380.80	13	380.54	380.00	-8	1,116	-0.72%
2020/10/15	2	381.50	2	376.50	376.50	0	1,106	0.00%
2020/10/14	3	382.67	3	384.00	383.00	0	1,104	0.00%
2020/10/13	12	383.04	10	375.30	384.50	2	1,090	0.18%
2020/10/12	2	362.25	15	360.97	363.00	-13	1,078	-1.21%
2020/10/08	2	350.50	0	0.00	351.00	2	1,082	0.18%
2020/10/07	1	355.00	1	357.00	355.00	0	1,083	0.00%
2020/10/06	5	357.20	1	358.50	357.50	4	1,089	0.37%
2020/10/05	5	353.50	0	0.00	353.50	5	1,098	0.46%
2020/09/30	1	358.50	1	361.50	359.00	0	1,110	0.00%
2020/09/29	1	359.50	1	358.00	358.00	0	1,121	0.00%
2020/09/28	1	354.50	1	354.50	354.50	0	1,134	0.00%
2020/09/25	1	353.50	1.1	352.00	352.00	-0.1	1,150	-0.01%
2020/09/24	2	350.00	0	0.00	345.00	2	1,151	0.17%
2020/09/23	3	357.17	0	0.00	360.50	3	1,141	0.26%
2020/09/21	32	372.50	1	373.50	373.50	31	1,133	2.74%
2020/09/17	0	0.00	95	373.32	373.00	-95	1,171	-8.11%
2020/09/15	1	374.00	1	377.00	377.00	0	1,189	0.00%
2020/09/14	2	374.00	2	373.75	373.50	0	1,202	0.00%
2020/09/11	1	370.50	1	369.50	370.50	0	1,212	0.00%
2020/09/09	1	372.50	1	373.00	373.00	0	1,250	0.00%
2020/09/08	1	369.00	1	370.00	370.00	0	1,252	0.00%
2020/09/07	6	365.67	0	0.00	363.00	6	1,279	0.47%
2020/09/04	1	370.00	1	370.50	370.50	0	1,297	0.00%
2020/09/02	0	0.00	45	371.93	373.00	-45	1,308	-3.44%
2020/09/01	1	380.50	1	384.50	382.50	0	1,339	0.00%
2020/08/31	0	0.00	5	388.00	387.50	-5	1,397	-0.36%
2020/08/28	3	390.33	7	388.14	392.00	-4	1,398	-0.29%
2020/08/27	1	380.00	0	0.00	380.00	1	1,389	0.07%
2020/08/26	9	385.67	2	388.00	386.00	7	1,385	0.51%
2020/08/25	5	386.60	4	388.88	383.50	1	1,383	0.07%
2020/08/24	0	0.00	8	374.88	379.00	-8	1,387	-0.58%
2020/08/21	0	0.00	12	382.75	384.00	-12	1,410	-0.85%
2020/08/19	1	385.50	1	386.50	386.00	0	1,495	0.00%
2020/08/18	2	391.25	12	395.46	390.00	-10	1,517	-0.66%
2020/08/17	0	0.00	7	393.21	393.50	-7	1,588	-0.44%
2020/08/14	0	0.00	1	386.50	386.50	-1	1,670	-0.06%
2020/08/13	0	0.00	0.5	386.00	386.50	-0.5	1,678	-0.03%
2020/08/12	2	381.25	2	393.00	393.00	0	1,695	0.00%
2020/08/11	5	380.00	5	379.60	381.00	0	1,685	0.00%
2020/08/10	3	370.83	3	369.33	373.00	0	1,669	0.00%
2020/08/07	4	369.88	3	369.00	370.00	1	1,676	0.06%
2020/08/06	3	363.17	3	365.17	365.50	0	1,676	0.00%
2020/08/05	3	359.17	3	355.17	361.50	0	1,711	0.00%
2020/08/04	3	346.83	3	347.83	347.00	0	1,712	0.00%
2020/07/31	1	352.00	1	346.00	346.00	0	1,742	0.00%
2020/07/30	2	351.00	3	350.83	350.50	-1	1,740	-0.06%
2020/07/29	7	337.36	1	335.50	337.50	6	1,705	0.35%
2020/07/28	0	0.00	7	335.21	325.00	-7	1,698	-0.41%
2020/07/27	6	322.33	0	0.00	326.50	6	1,713	0.35%
2020/07/24	1	328.50	0	0.00	326.00	1	1,723	0.06%
2020/07/20	1	322.00	0	0.00	325.00	1	1,760	0.06%
2020/07/16	1	340.00	2	339.00	337.00	-1	1,775	-0.06%
2020/07/10	2	324.75	3	330.00	322.50	-1	1,786	-0.06%
2020/07/09	2	338.50	51	337.28	334.00	-49	1,825	-2.68%
2020/07/08	2	342.00	0	0.00	345.50	2	1,824	0.11%
2020/07/02	1	340.50	2	342.25	343.00	-1	1,919	-0.05%
2020/06/24	1	337.50	0	0.00	338.00	1	1,947	0.05%
2020/06/19	4	346.00	1	346.00	346.00	3	1,976	0.15%
2020/06/17	1	342.50	1	349.50	348.00	0	1,979	0.00%
2020/06/16	1	339.50	1	337.50	339.50	0	1,978	0.00%
2020/06/15	1	330.50	1	333.50	331.00	0	1,994	0.00%
2020/06/12	1	328.00	0	0.00	330.00	1	2,009	0.05%
2020/06/11	2	345.00	30	344.38	338.00	-28	2,007	-1.40%
2020/06/10	4	346.13	14	347.79	349.50	-10	2,015	-0.50%
2020/06/09	3	347.50	2	346.00	346.50	1	2,045	0.05%
2020/06/08	1	336.50	1	350.00	350.00	0	2,045	0.00%
2020/06/05	1	325.50	2	325.75	326.50	-1	2,007	-0.05%
2020/06/01	1	316.00	1	312.00	312.00	0	1,958	0.00%
2020/05/29	3	312.17	3	311.00	309.00	0	1,956	0.00%
2020/05/28	7	318.29	5	314.40	312.50	2	1,932	0.10%
2020/05/27	9	317.33	1	324.00	324.00	8	1,909	0.42%
2020/05/26	4	311.38	2	313.75	315.00	2	1,858	0.11%
2020/05/25	35	296.47	2	298.25	300.00	33	1,805	1.83%
2020/05/22	41	301.73	5	298.30	294.50	36	1,775	2.03%
2020/05/21	2	288.75	13	287.69	300.00	-11	1,691	-0.65%
2020/05/19	1	282.00	1	278.50	278.50	0	1,591	0.00%
2020/05/18	2	274.50	2	274.50	273.50	0	1,569	0.00%
2020/05/15	0	0.00	21	266.83	269.50	-21	1,537	-1.37%
2020/05/13	10	270.50	0	0.00	270.50	10	1,495	0.67%
2020/05/12	1	270.53	0	0.00	271.00	1	1,486	0.07%
2020/05/11	1	279.00	0	0.00	282.00	1	1,450	0.07%
2020/05/05	1	286.50	0	0.00	286.50	1	1,395	0.07%
2020/05/04	3	288.00	0	0.00	287.50	3	1,380	0.22%
2020/04/30	45	295.67	11	295.27	300.00	34	1,356	2.51%
2020/04/29	30	289.15	1	288.50	288.00	29	1,330	2.18%
2020/04/28	2	282.25	3	284.67	285.50	-1	1,315	-0.08%
2020/04/24	2	274.00	0	0.00	275.00	2	1,290	0.15%
2020/04/23	0	0.00	4	282.25	279.00	-4	1,283	-0.31%
2020/04/22	3	271.67	1	268.50	277.50	2	1,280	0.16%
2020/04/21	0	0.00	20	281.23	278.00	-20	1,269	-1.58%
2020/04/20	2	278.75	12	286.00	288.00	-10	1,251	-0.80%
2020/04/17	1	288.00	0	0.00	280.00	1	1,226	0.08%
2020/04/16	6	282.42	0	0.00	282.00	6	1,212	0.49%
2020/04/15	0	0.00	100	291.89	289.00	-100	1,198	-8.35%
2020/04/14	2	280.50	7	289.43	290.00	-5	1,176	-0.43%
2020/04/13	2	265.75	0	0.00	266.50	2	1,128	0.18%
2020/04/09	1	267.00	0	0.00	269.00	1	1,097	0.09%
2020/04/06	13	234.00	0	0.00	235.00	13	969	1.34%
2020/04/01	2	235.00	0	0.00	236.50	2	940	0.21%
2020/03/26	3	247.50	1	249.00	246.00	2	853	0.23%
2020/03/25	1	241.00	0	0.00	243.00	1	827	0.12%
2020/03/24	0	0.00	1	217.00	221.00	-1	814	-0.12%
2020/03/23	0	0.00	220	204.46	201.00	-220	809	-27.17%	大賣/鉅額交易
2020/03/20	1	228.00	1	231.50	221.50	0	788	0.00%
2020/03/19	1	231.00	0	0.00	217.50	1	763	0.13%
2020/03/18	1	263.00	0	0.00	241.50	1	737	0.14%
2020/03/17	0	0.00	1	265.50	263.00	-1	711	-0.14%
2020/03/16	3	271.33	0	0.00	263.50	3	684	0.44%
2020/03/10	5	336.90	3	338.50	337.00	2	561	0.36%
2020/03/09	1	336.50	54	340.22	336.00	-53	543	-9.76%
2020/03/06	9	352.28	0	0.00	351.00	9	525	1.71%
2020/03/04	1	359.50	1	358.50	358.50	0	504	0.00%
2020/03/02	1	351.00	71	350.07	351.00	-70	488	-14.34%
2020/02/27	2	362.50	0	0.00	360.00	2	483	0.41%
2020/02/26	1	363.00	0	0.00	368.00	1	484	0.21%
2020/02/13	1	377.00	1	379.00	379.00	0	491	0.00%
2020/02/12	0	0.00	228	368.36	370.00	-228	483	-47.20%	大賣/鉅額交易
2020/02/11	10	370.00	182	370.09	370.50	-172	466	-36.86%	大賣/鉅額交易
2020/02/06	1	385.50	0	0.00	387.00	1	446	0.22%
2020/02/05	0	0.00	77	393.18	391.50	-77	444	-17.32%
2020/01/31	2	392.25	3	391.33	390.00	-1	448	-0.22%
2020/01/30	5	387.00	1	380.50	384.00	4	442	0.90%
2020/01/10	2	399.25	34	398.66	397.00	-32	425	-7.52%
2020/01/09	0	0.00	7	409.14	402.50	-7	422	-1.66%
2020/01/08	20	405.43	1	404.00	403.50	19	424	4.47%
2020/01/06	1	409.00	1	409.00	409.00	0	428	0.00%
2020/01/03	0	0.00	44	404.16	408.00	-44	437	-10.06%
2019/12/31	1	400.50	1	406.00	403.00	0	433	0.00%
2019/12/30	0	0.00	5	404.40	399.00	-5	432	-1.16%
2019/12/18	2	410.00	2	411.00	412.00	0	503	0.00%
2019/12/17	0	0.00	1	400.00	402.50	-1	519	-0.19%
2019/12/16	2	397.00	3	401.00	395.50	-1	518	-0.19%
2019/12/13	0.1	397.00	0	0.00	395.50	0.1	528	0.02%
2019/12/12	1	397.00	1	399.50	399.00	0	530	0.00%
2019/12/11	2	396.00	1	399.50	397.00	1	529	0.19%
2019/12/03	1	396.00	1	392.00	392.00	0	591	0.00%
2019/11/20	1.1	399.62	1	401.50	403.50	0.1	630	0.01%
2019/11/19	1	397.50	1	399.50	401.50	0	636	0.00%
2019/11/12	1	398.50	1	404.00	404.00	0	672	0.00%
2019/11/11	0.1	390.00	0	0.00	388.00	0.1	669	0.01%
2019/11/06	68	392.46	0	0.00	391.00	68	681	9.98%
2019/11/05	1	394.00	0	0.00	396.00	1	686	0.15%
2019/11/04	0.1	403.00	0	0.00	402.00	0.1	688	0.01%
2019/11/01	1	407.50	1	409.00	405.00	0	682	0.00%
2019/10/30	1	409.00	1	410.50	408.00	0	678	0.00%
2019/10/23	1	415.00	1	419.00	415.00	0	677	0.00%
2019/10/22	2	417.00	3	416.83	418.00	-1	676	-0.15%
2019/10/17	1	411.50	0	0.00	412.00	1	681	0.15%
2019/10/16	1	416.50	1	408.00	408.00	0	680	0.00%
2019/10/15	1	413.50	1	407.00	413.50	0	685	0.00%
2019/10/08	71	416.39	1	413.50	413.50	70	704	9.93%
2019/10/04	1	418.00	1	415.50	418.00	0	729	0.00%
2019/10/02	4	420.25	4	418.63	421.00	0	748	0.00%
2019/10/01	3	417.50	3	413.83	414.00	0	752	0.00%
2019/09/27	0	0.00	10	417.00	416.00	-10	749	-1.33%
2019/09/26	4	419.25	4	419.13	419.00	0	747	0.00%
2019/09/25	3	417.00	3	418.67	417.00	0	742	0.00%
2019/09/24	1	412.50	2	416.25	418.00	-1	737	-0.14%
2019/09/23	3	411.33	3	407.00	407.00	0	732	0.00%
2019/09/20	0	0.00	1	416.00	412.00	-1	733	-0.14%
2019/09/18	1	400.00	3.1	404.06	403.50	-2.1	715	-0.29%
2019/09/11	0	0.00	26.7	395.11	396.00	-26.7	755	-3.53%
2019/09/09	4	393.00	4	395.38	399.00	0	749	0.00%
2019/09/06	2	389.50	8	390.88	391.00	-6	727	-0.82%
2019/09/05	2	386.00	2	387.25	385.00	0	725	0.00%
2019/09/04	1	387.50	1	392.00	392.00	0	723	0.00%
2019/09/02	2	386.75	6	387.50	386.00	-4	760	-0.53%
2019/08/29	1	380.00	1	379.00	379.00	0	763	0.00%
2019/08/28	0	0.00	0.3	384.50	384.00	-0.3	768	-0.04%
2019/08/26	2	382.75	2	381.25	379.00	0	785	0.00%
2019/08/23	1	380.50	1	382.00	382.00	0	813	0.00%
2019/08/22	1	386.50	1	388.00	383.50	0	823	0.00%
2019/08/21	11	380.64	1	381.00	381.00	10	835	1.20%
2019/08/16	4	371.50	2	373.75	372.00	2	816	0.24%
2019/08/15	2	381.50	0	0.00	381.00	2	802	0.25%
2019/08/14	1	387.50	1	387.00	387.00	0	810	0.00%
2019/08/12	0	0.00	1	387.00	385.50	-1	820	-0.12%
2019/08/08	1	386.50	0	0.00	388.00	1	817	0.12%
2019/08/07	2	398.00	1	393.00	393.00	1	816	0.12%
2019/08/06	66.1	388.03	3	386.67	385.50	63.1	807	7.81%
2019/08/02	2.1	397.30	8	396.50	395.00	-5.9	807	-0.73%
2019/07/31	1	411.00	1	409.50	411.00	0	865	0.00%
2019/07/30	1	407.50	1	410.50	407.50	0	871	0.00%
2019/07/29	2	409.75	2	409.75	409.00	0	889	0.00%
2019/07/26	11	410.18	1	409.50	407.00	10	947	1.06%
2019/07/25	1	407.50	1	411.00	411.50	0	960	0.00%
2019/07/24	3	411.33	3	412.50	410.00	0	960	0.00%
2019/07/23	1	410.50	9	410.00	412.00	-8	968	-0.83%
2019/07/19	1	405.50	1	409.50	408.00	0	993	0.00%
2019/07/18	2	408.75	2	406.75	404.00	0	1,002	0.00%
2019/07/17	1	409.00	2	409.50	407.00	-1	1,006	-0.10%
2019/07/16	35	410.71	23	410.48	412.00	12	996	1.20%
2019/07/15	1	399.00	1.2	403.50	403.50	-0.2	978	-0.02%
2019/07/11	2	391.50	2	392.00	392.50	0	967	0.00%
2019/07/10	1	394.00	1	396.00	398.00	0	954	0.00%
2019/07/09	0.1	394.00	17	391.26	390.50	-17	958	-1.77%
2019/07/08	12	398.83	1	397.00	397.00	11	964	1.14%
2019/07/05	2	407.75	0	0.00	405.50	2	967	0.21%
2019/07/04	1	405.00	0	0.00	410.00	1	982	0.10%
2019/07/02	43	406.24	16	406.28	401.50	27	994	2.72%
2019/07/01	4	407.00	1	407.50	407.00	3	992	0.30%
2019/06/28	1	398.50	1	401.50	398.00	0	993	0.00%
2019/06/26	8	397.88	0	0.00	400.00	8	1,019	0.78%
2019/06/25	2	405.25	0	0.00	400.00	2	1,027	0.19%
2019/06/21	6	410.08	2	413.25	411.00	4	1,052	0.38%
2019/06/20	2	409.75	2	413.50	409.00	0	1,045	0.00%
2019/06/19	2	411.50	2	410.00	410.00	0	1,055	0.00%
2019/06/18	2	401.75	2	404.75	405.00	0	1,051	0.00%
2019/06/17	2	403.75	2	405.75	401.00	0	1,068	0.00%
2019/06/14	1	406.00	1	403.00	403.00	0	1,104	0.00%
2019/06/13	3	403.50	3	405.00	404.00	0	1,114	0.00%
2019/06/12	3	401.33	3	401.33	400.50	0	1,176	0.00%
2019/06/11	20.1	400.90	0	0.00	399.50	20.1	1,281	1.57%
2019/06/10	5.1	403.29	9	404.11	395.00	-3.9	1,277	-0.31%
2019/06/06	7	409.36	2	411.25	412.00	5	1,294	0.39%
2019/06/05	2	411.00	2	411.25	411.00	0	1,297	0.00%
2019/06/04	4	404.75	4	405.38	406.50	0	1,291	0.00%
2019/05/31	1	410.50	1	410.00	410.50	0	1,278	0.00%
2019/05/30	32	406.70	1	405.50	405.50	31	1,265	2.45%
2019/05/29	4	416.38	4	419.88	417.00	0	1,236	0.00%
2019/05/28	5	426.30	5	424.50	429.50	0	1,237	0.00%
2019/05/27	4	425.25	4	423.38	424.00	0	1,234	0.00%
2019/05/24	3	420.83	3	422.00	424.50	0	1,241	0.00%
2019/05/23	4	422.00	5	420.40	424.50	-1	1,249	-0.08%
2019/05/22	3	420.50	3	425.17	420.00	0	1,276	0.00%
2019/05/21	6	420.92	6.1	420.75	423.50	-0.1	1,285	-0.01%
2019/05/20	4	413.50	4	416.88	414.50	0	1,276	0.00%
2019/05/14	74	394.39	0	0.00	395.50	74	1,306	5.67%
2019/05/13	0	0.00	6	395.50	398.00	-6	1,307	-0.46%
2019/05/09	11	393.86	0	0.00	387.50	11	1,319	0.83%
2019/05/08	187	414.53	1	415.00	412.00	186	1,274	14.59%	大買/鉅額交易
2019/05/06	16.1	416.44	6	412.92	407.50	10.1	1,277	0.79%
2019/05/03	5	412.00	0	0.00	415.00	5	1,292	0.39%
2019/04/30	2	440.25	2	442.75	440.00	0	1,218	0.00%
2019/04/29	4	439.50	4	440.63	440.00	0	1,214	0.00%
2019/04/26	2	440.50	2	446.00	441.00	0	1,206	0.00%
2019/04/25	4	452.38	9	446.89	456.50	-5	1,195	-0.42%
2019/04/24	2	439.00	2	437.25	439.00	0	1,175	0.00%
2019/04/23	6	431.25	5	430.80	432.50	1	1,190	0.08%
2019/04/22	2	429.75	2	427.50	423.00	0	1,189	0.00%
2019/04/19	4	432.88	2	430.00	430.50	2	1,190	0.17%
2019/04/18	52	429.85	2	427.75	430.00	50	1,189	4.20%
2019/04/17	2	434.50	0	0.00	424.50	2	1,189	0.17%
2019/04/16	2	431.00	2	430.50	430.00	0	1,186	0.00%
2019/04/15	2	435.25	2	432.00	428.50	0	1,193	0.00%
2019/04/12	1	431.00	16	431.31	431.50	-15	1,182	-1.27%
2019/04/11	4	437.25	1	436.50	436.50	3	1,172	0.26%
2019/04/10	3	424.00	4.5	431.78	431.50	-1.5	1,162	-0.13%
2019/04/09	2	418.00	2	418.00	418.00	0	1,140	0.00%
2019/04/03	0	0.00	20	412.73	415.50	-20	1,129	-1.77%
2019/04/02	23	410.00	30	410.83	414.50	-7	1,128	-0.62%
2019/04/01	0.2	408.00	20	409.08	409.50	-19.8	1,129	-1.75%
2019/03/28	4	417.75	11	420.41	418.00	-7	1,112	-0.63%
2019/03/27	0	0.00	17	415.41	413.00	-17	1,108	-1.53%
2019/03/22	13	429.08	3	430.50	430.50	10	1,084	0.92%
2019/03/21	6	430.67	6	426.75	431.00	0	1,074	0.00%
2019/03/20	55	425.33	5	421.90	426.50	50	1,058	4.72%
2019/03/19	7	425.50	19	421.53	426.00	-12	1,039	-1.15%
2019/03/18	4	417.63	5	418.60	418.50	-1	1,014	-0.10%
2019/03/15	5	415.20	6.2	411.76	420.50	-1.2	1,012	-0.12%
2019/03/14	46	402.25	7	402.43	400.00	39	977	3.99%
2019/03/12	0	0.00	1.4	371.29	384.50	-1.4	1,002	-0.14%
2019/03/11	60	356.47	0	0.00	360.00	60	962	6.23%
2019/03/04	0	0.00	0	353.00	351.00	0	1,009	0.00%
2019/02/26	0	0.00	2	353.25	354.50	-2	1,009	-0.20%
2019/02/25	0.1	346.50	0	0.00	346.50	0.1	995	0.01%
2019/02/22	0.1	348.50	0	0.00	347.50	0.1	993	0.01%
2019/02/21	30	347.38	0	0.00	349.00	30	998	3.00%
2019/02/20	22	352.59	0	0.00	348.00	22	980	2.24%
2019/02/19	20	352.00	0	0.00	354.00	20	970	2.06%
2019/02/18	20.2	354.01	38	352.03	352.00	-17.8	970	-1.84%
2019/02/15	0	0.00	30	353.67	355.00	-30	973	-3.08%
2019/02/14	0.3	346.50	0	0.00	345.00	0.3	967	0.03%
2019/02/13	0.2	347.00	0	0.00	345.50	0.2	977	0.03%
2019/01/30	16	346.09	42	346.74	348.00	-26	994	-2.62%
2019/01/29	16	345.59	1	345.00	345.00	15	993	1.51%
2019/01/28	59	341.49	0	0.00	341.50	59	989	5.96%
2019/01/25	10	339.45	0	0.00	341.50	10	990	1.01%
2019/01/23	0	0.00	6	358.58	357.00	-6	964	-0.62%
2019/01/18	0	0.00	80	358.07	359.00	-80	998	-8.01%
2019/01/14	0	0.00	179	350.36	349.50	-179	1,014	-17.64%	大賣/鉅額交易
2019/01/11	10	359.75	21	359.50	358.50	-11	1,020	-1.08%
2019/01/09	2	361.50	10	360.90	363.00	-8	1,053	-0.76%
2019/01/08	0	0.00	6	357.00	356.50	-6	1,063	-0.56%
2019/01/07	0	0.00	1	359.50	360.00	-1	1,066	-0.09%
2019/01/04	10	350.95	1	349.00	349.00	9	1,068	0.84%
2018/12/28	1	348.00	1	348.00	348.00	0	1,119	0.00%
2018/12/25	0.3	336.00	20	334.25	334.50	-19.7	1,133	-1.74%
2018/12/24	3	344.33	2	340.25	339.50	1	1,140	0.09%
2018/12/22	1	345.00	1	343.50	343.50	0	1,135	0.00%
2018/12/21	2	338.00	2	338.00	338.00	0	1,142	0.00%
2018/12/20	50	335.38	0	0.00	333.00	50	1,155	4.33%
2018/12/19	3	343.33	103	342.42	339.50	-100	1,192	-8.39%	大賣/
2018/12/18	18	345.00	0	0.00	342.00	18	1,241	1.45%
2018/12/13	0	0.00	1	344.00	343.00	-1	1,269	-0.08%
2018/12/10	3	331.33	1	333.00	333.00	2	1,263	0.16%
2018/12/07	1	335.50	11	330.64	332.00	-10	1,278	-0.78%
2018/12/06	179	338.99	1	338.00	338.00	178	1,270	14.01%	大買/鉅額交易
2018/12/05	57.3	335.14	0	0.00	332.50	57.3	1,216	4.71%
2018/12/04	0.3	369.00	26	372.38	369.00	-25.8	1,137	-2.26%
2018/11/29	1	384.00	0	0.00	379.00	1	1,135	0.09%
2018/11/27	5	381.50	5	379.30	381.50	0	1,139	0.00%
2018/11/23	1.5	375.83	0	0.00	374.00	1.5	1,146	0.13%
2018/11/21	0	0.00	20	383.25	384.00	-20	1,170	-1.71%
2018/11/20	2	384.25	2	379.75	378.50	0	1,168	0.00%
2018/11/19	0	0.00	50	386.42	380.00	-50	1,174	-4.26%
2018/11/16	0.3	385.00	10	385.00	385.00	-9.7	1,178	-0.83%
2018/11/15	2	392.00	2	389.50	390.00	0	1,196	0.00%
2018/11/14	1	390.00	1	390.00	390.00	0	1,223	0.00%
2018/11/13	5	391.70	4	389.50	388.00	1	1,258	0.08%
2018/11/12	1	390.50	2	395.25	395.00	-1	1,251	-0.08%
2018/11/09	0	0.00	1	383.50	383.50	-1	1,238	-0.08%
2018/11/08	133	390.06	0	0.00	390.50	133	1,244	10.68%	大買/鉅額交易
2018/11/07	2	389.50	4	388.25	390.50	-2	1,249	-0.16%
2018/11/06	3	376.67	4	377.63	378.00	-1	1,238	-0.08%
2018/11/05	2	369.25	0	0.00	369.00	2	1,241	0.16%
2018/11/01	2	370.00	2	369.00	368.50	0	1,335	0.00%
2018/10/31	3	368.00	3	367.00	367.50	0	1,326	0.00%
2018/10/30	1	348.50	1	358.50	358.50	0	1,309	0.00%
2018/10/26	1	342.00	1	342.50	342.00	0	1,295	0.00%
2018/10/25	0	0.00	1	348.00	350.00	-1	1,292	-0.08%
2018/10/24	5	357.80	4	355.13	350.00	1	1,284	0.08%
2018/10/23	0.3	366.00	1	352.00	353.00	-0.7	1,274	-0.06%
2018/10/22	1	363.00	1	365.00	365.00	0	1,273	0.00%
2018/10/19	3	366.00	3	366.83	367.00	0	1,272	0.00%
2018/10/18	1	360.50	1	364.50	364.50	0	1,265	0.00%
2018/10/17	2	354.75	2	351.50	351.50	0	1,240	0.00%
2018/10/16	2	352.00	2	353.25	351.50	0	1,233	0.00%
2018/10/15	1	340.00	0	0.00	344.00	1	1,229	0.08%
2018/10/11	2.5	340.54	16	337.00	341.00	-13.5	1,214	-1.11%
2018/10/09	0	0.00	1	367.00	366.00	-1	1,184	-0.08%
2018/10/08	6	369.92	5	369.60	369.00	1	1,176	0.08%
2018/10/05	2	368.50	2	363.00	363.00	0	1,169	0.00%
2018/10/03	1	376.50	1	371.50	376.00	0	1,180	0.00%
2018/10/01	1	377.50	1	377.00	376.00	0	1,192	0.00%
2018/09/27	0	0.00	4	371.00	378.00	-4	1,189	-0.34%
2018/09/26	2	398.00	0	0.00	383.00	2	1,163	0.17%
2018/09/25	8	413.50	3	417.00	425.00	5	1,128	0.44%
2018/09/21	7	392.79	4	400.88	402.50	3	1,083	0.28%
2018/09/19	6	394.25	0	0.00	389.50	6	1,057	0.57%
2018/09/14	0	0.00	1	398.00	392.50	-1	1,057	-0.09%
2018/09/13	3	394.83	3	395.67	394.50	0	1,052	0.00%
2018/09/12	1	386.00	2	388.75	390.50	-1	1,031	-0.10%
2018/09/07	3	372.33	1	375.00	375.00	2	1,025	0.19%
2018/09/06	2	368.75	2	366.50	366.50	0	1,035	0.00%
2018/09/04	2	370.00	1	369.50	371.00	1	1,069	0.09%
2018/09/03	2	380.00	2	379.00	380.00	0	1,076	0.00%
2018/08/31	2	375.75	2	374.25	373.00	0	1,088	0.00%
2018/08/29	13	371.31	0	0.00	370.00	13	1,169	1.11%
2018/08/27	1	377.50	2	381.25	381.00	-1	1,182	-0.08%
2018/08/22	151	398.97	1.1	394.63	395.00	149.9	1,198	12.50%	大買/鉅額交易
2018/08/20	20	396.20	14	383.00	378.50	6	1,160	0.52%
2018/08/17	1	389.50	2	387.25	389.50	-1	1,116	-0.09%
2018/08/16	0	0.00	6	383.42	383.50	-6	1,113	-0.54%
2018/08/15	2	387.75	2	387.25	386.00	0	1,106	0.00%
2018/08/14	0	0.00	2	381.50	386.00	-2	1,098	-0.18%
2018/08/10	0	0.00	80	376.61	377.00	-80	1,100	-7.27%
2018/08/08	0	0.00	6	374.75	375.00	-6	1,121	-0.54%
2018/07/23	0	0.00	1	352.00	352.50	-1	1,293	-0.08%
2018/07/16	8	349.50	0	0.00	350.00	8	1,329	0.60%
2018/07/12	2	347.50	2	346.25	347.00	0	1,362	0.00%
2018/07/11	3	341.33	0	0.00	335.00	3	1,374	0.22%
2018/07/09	0	0.00	15	348.97	349.00	-15	1,364	-1.10%
2018/07/06	0	0.00	35	355.51	355.00	-35	1,371	-2.55%
2018/07/05	1	362.50	1	360.50	360.50	0	1,407	0.00%
2018/07/04	1	362.50	1	357.00	357.00	0	1,413	0.00%
2018/07/02	3	364.50	3	362.50	362.00	0	1,484	0.00%
2018/06/29	1	359.00	1	362.50	362.50	0	1,502	0.00%
2018/06/28	0	0.00	1.2	350.00	352.50	-1.2	1,489	-0.08%
2018/06/22	1	346.00	36	345.72	345.50	-35	1,523	-2.30%
2018/06/19	1	358.50	1	355.50	355.50	0	1,582	0.00%
2018/06/15	1	355.00	1	356.50	356.50	0	1,638	0.00%
2018/06/14	71	349.84	0	0.00	347.50	71	1,625	4.37%
2018/06/13	1	356.50	0	0.00	357.00	1	1,601	0.06%
2018/06/12	2	361.50	2	361.50	358.00	0	1,590	0.00%
2018/06/11	30.1	355.34	0	0.00	354.50	30.1	1,565	1.92%
2018/06/07	81.1	365.75	0	0.00	361.00	81.1	1,522	5.33%
2018/06/06	1	387.50	8	391.69	389.50	-7	1,462	-0.48%
2018/06/05	0.1	378.00	0	0.00	379.00	0.1	1,486	0.01%
2018/06/04	1	383.00	1	385.00	385.00	0	1,487	0.00%
2018/06/01	1	374.00	1	378.50	378.50	0	1,468	0.00%
2018/05/31	0	363.50	0	0.00	366.00	0	1,458	0.00%
2018/05/28	1.2	370.07	0	0.00	370.50	1.2	1,465	0.08%
2018/05/25	0.5	371.00	0	0.00	372.50	0.5	1,464	0.03%
2018/05/24	0	0.00	1	371.00	370.00	-1	1,465	-0.07%
2018/05/21	76	378.80	0	0.00	379.50	76	1,516	5.01%
2018/05/18	11	377.91	11	375.77	376.00	0	1,510	0.00%
2018/05/17	1	376.00	6	380.08	380.00	-5	1,546	-0.32%
2018/05/15	0	0.00	1	370.50	370.50	-1	1,529	-0.07%
2018/05/10	0	0.00	1	373.00	370.00	-1	1,564	-0.06%
2018/05/09	0	0.00	35	361.14	370.00	-35	1,540	-2.27%
2018/05/08	7	364.64	93	367.18	360.00	-86	1,532	-5.61%
2018/05/07	1	339.00	1	343.00	342.50	0	1,468	0.00%
2018/05/03	1	360.00	1	358.50	358.50	0	1,399	0.00%
2018/05/02	39	359.15	0	0.00	356.00	39	1,391	2.80%
2018/04/30	0	0.00	1	362.00	359.50	-1	1,392	-0.07%
2018/04/25	2	358.75	2.2	360.00	360.00	-0.2	1,409	-0.01%
2018/04/24	34	346.91	0	0.00	353.50	34	1,470	2.31%
2018/04/19	82	366.37	2	366.75	365.00	80	1,481	5.40%
2018/04/17	1	367.00	0	0.00	359.00	1	1,449	0.07%
2018/04/13	2	372.75	0	0.00	370.00	2	1,447	0.14%
2018/04/11	1	379.50	51	377.05	377.00	-50	1,445	-3.46%
2018/04/10	1	368.00	2	368.00	368.00	-1	1,427	-0.07%
2018/04/09	108	365.00	2	366.75	366.00	106	1,426	7.43%	大買/鉅額交易
2018/04/03	78	353.71	1	353.00	353.00	77	1,393	5.53%
2018/04/02	1	351.50	1	351.00	351.00	0	1,367	0.00%
2018/03/30	1	339.50	0	0.00	339.00	1	1,396	0.07%
2018/03/29	1	341.00	0	0.00	340.00	1	1,393	0.07%
2018/03/28	0	0.00	43	342.09	341.00	-43	1,381	-3.11%
2018/03/26	2	348.25	182.1	343.39	342.00	-180.1	1,353	-13.30%	大賣/鉅額交易
2018/03/23	130	336.25	0	0.00	337.00	130	1,316	9.87%	大買/鉅額交易
2018/03/22	1	347.00	1	341.00	341.00	0	1,302	0.00%
2018/03/21	52	347.83	4	345.63	346.00	48	1,291	3.72%
2018/03/19	2	322.75	6	323.50	321.00	-4	1,248	-0.32%
2018/03/15	1	330.00	5	324.60	328.50	-4	1,309	-0.31%
2018/03/14	0	0.00	0	325.00	325.50	0	1,342	0.00%
2018/03/13	0	327.00	0	0.00	328.00	0	1,376	0.00%
2018/03/12	1	331.50	2	330.50	330.00	-1	1,386	-0.07%
2018/03/09	17	328.85	21	325.05	327.00	-4	1,418	-0.28%
2018/03/08	0	0.00	2	316.50	319.50	-2	1,485	-0.13%
2018/03/07	2	313.50	0	0.00	314.00	2	1,520	0.13%
2018/03/06	32.2	309.52	0	0.00	314.00	32.2	1,541	2.09%
2018/03/02	1	308.50	1	308.00	308.00	0	1,625	0.00%
2018/02/23	5	316.00	0	0.00	310.00	5	1,718	0.29%
2018/02/21	25	304.84	10	310.45	311.00	15	1,744	0.86%
2018/02/12	60	300.86	0	0.00	299.00	60	1,738	3.45%
2018/02/09	41	297.91	4	299.25	305.00	37	1,743	2.12%
2018/02/06	1	273.00	0	0.00	272.50	1	1,752	0.06%
2018/02/05	0	294.00	0	0.00	285.50	0	1,810	0.00%
2018/02/02	20	294.85	0	0.00	294.00	20	1,827	1.09%
2018/01/30	0	301.00	0	0.00	299.50	0	1,937	0.00%
2018/01/29	0.1	305.50	0	0.00	303.50	0.1	1,935	0.00%
2018/01/26	0	0.00	39.8	308.53	306.00	-39.8	1,938	-2.05%
2018/01/25	1	308.50	8	307.31	307.50	-7	1,967	-0.36%
2018/01/24	30	309.62	0	0.00	308.50	30	2,002	1.50%
2018/01/22	1	308.00	21	308.15	310.50	-20	1,992	-1.01%
2018/01/18	1	309.50	13	309.58	312.00	-12	1,990	-0.60%
2018/01/15	3	301.17	3	302.00	303.50	0	1,938	0.00%
2018/01/12	0	0.00	13	295.92	298.00	-13	1,922	-0.68%
2018/01/11	2	295.00	0	0.00	296.50	2	1,933	0.10%
2018/01/10	1	298.50	1	294.00	294.00	0	1,972	0.00%
2018/01/08	9	299.44	1	296.00	293.50	8	1,989	0.40%
2018/01/04	7	301.00	2	300.75	301.00	5	1,994	0.25%
2018/01/02	6	301.25	1	302.50	297.00	5	2,032	0.25%