牧德 (3563)-凱基券商分點個股進出

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

牧德

(3563)

可現股當沖

股價
417.5
漲跌
▼1.5
漲幅
-0.36%
成交量
792張
產業
上市光電類股
336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

牧德 (3563)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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	63.1	412.59	417.50	-63.1	641	-9.83%
2024/12/12	0	0.00	64	425.82	419.00	-64	639	-10.00%
2024/12/11	65	439.30	16	428.19	437.00	49	632	7.74%
2024/12/10	30	435.58	90	428.36	429.00	-60	613	-9.79%
2024/12/09	26	438.87	47	440.32	434.50	-21	601	-3.49%
2024/12/06	345	445.18	141	441.07	436.00	204	578	35.26%	大買/大賣/鉅額交易
2024/12/05	23	406.72	0	0.00	408.00	23	516	4.46%
2024/12/04	25	387.94	2	406.50	408.00	23	503	4.57%
2024/11/22	3	396.83	0	0.00	392.00	3	436	0.69%
2024/11/19	1	362.00	0	0.00	365.00	1	411	0.24%
2024/11/18	0	0.00	7	350.71	349.00	-7	412	-1.70%
2024/11/14	0	0.00	1	362.50	367.00	-1	415	-0.24%
2024/11/13	0	0.00	8	371.75	370.00	-8	411	-1.94%
2024/11/12	0	0.00	6	381.00	379.50	-6	411	-1.46%
2024/11/08	0	0.00	1	386.00	385.00	-1	408	-0.25%
2024/11/07	16	389.66	0	0.00	388.50	16	405	3.94%
2024/11/06	6	375.75	0	0.00	379.50	6	394	1.52%
2024/11/04	5	377.80	0	0.00	375.00	5	400	1.25%
2024/11/01	0	0.00	1	357.00	364.00	-1	394	-0.25%
2024/10/24	5	357.40	5	356.70	357.00	0	426	0.00%
2024/10/21	1	364.00	5	353.70	368.00	-4	457	-0.87%
2024/10/18	1	352.00	2	351.25	351.00	-1	455	-0.22%
2024/10/17	0	0.00	1	363.00	363.00	-1	457	-0.22%
2024/10/08	0	0.00	3	368.67	371.00	-3	500	-0.60%
2024/10/04	6	371.50	0	0.00	371.00	6	513	1.17%
2024/09/27	1	358.00	0	0.00	355.00	1	550	0.18%
2024/09/19	2	364.25	0	0.00	358.00	2	613	0.33%
2024/09/18	2	369.25	0	0.00	364.50	2	617	0.32%
2024/09/13	1	371.00	0	0.00	370.00	1	614	0.16%
2024/09/11	0	0.00	3	320.33	347.00	-3	606	-0.49%
2024/09/05	11	324.50	5	323.70	324.50	6	652	0.92%
2024/09/04	0	0.00	40	328.60	327.00	-40	674	-5.93%
2024/09/03	0	0.00	3	342.00	342.00	-3	669	-0.45%
2024/08/27	0	0.00	1	361.00	360.00	-1	712	-0.14%
2024/08/19	6	347.25	0	0.00	355.00	6	819	0.73%
2024/08/09	0	0.00	2	310.00	306.50	-2	851	-0.23%
2024/08/08	3	304.33	0	0.00	297.50	3	851	0.35%
2024/08/07	2	303.50	0	0.00	305.00	2	858	0.23%
2024/08/06	1	279.50	11	268.77	278.00	-10	870	-1.15%
2024/08/05	0	0.00	1	280.00	279.00	-1	892	-0.11%
2024/08/02	0	0.00	9	311.11	310.00	-9	888	-1.01%
2024/07/22	1	348.00	5	348.10	341.50	-4	1,055	-0.38%
2024/07/19	0	0.00	7	369.36	366.50	-7	1,053	-0.66%
2024/07/18	0	0.00	22	370.07	377.50	-22	1,078	-2.04%
2024/07/17	0	0.00	25	380.78	380.50	-25	1,103	-2.27%
2024/07/15	3	403.00	0	0.00	390.00	3	1,203	0.25%
2024/07/10	20	407.15	0	0.00	407.00	20	1,294	1.54%
2024/07/08	0	0.00	3	385.50	384.00	-3	1,338	-0.22%
2024/07/02	5	418.50	0	0.00	417.50	5	1,332	0.38%
2024/07/01	1	400.00	0	0.00	399.00	1	1,322	0.08%
2024/06/24	0	0.00	5	383.00	384.50	-5	1,440	-0.35%
2024/06/19	0	0.00	1	395.50	389.00	-1	1,566	-0.06%
2024/06/18	0	0.00	1	402.50	395.00	-1	1,581	-0.06%
2024/06/17	5	408.00	6	406.33	405.50	-1	1,597	-0.06%
2024/06/13	22	414.61	1	424.00	418.00	21	1,705	1.23%
2024/06/11	0	0.00	1	380.50	397.50	-1	1,687	-0.06%
2024/06/07	1	372.00	0	0.00	371.00	1	1,694	0.06%
2024/06/06	0	0.00	6	368.00	367.00	-6	1,734	-0.35%
2024/06/05	0.1	368.00	4	366.63	364.50	-4	1,743	-0.23%
2024/06/03	1	370.00	3	366.50	366.00	-2	1,793	-0.11%
2024/05/30	1	374.00	0	0.00	374.00	1	1,795	0.06%
2024/05/29	1	384.50	0	0.00	383.50	1	1,803	0.06%
2024/05/27	5	379.50	5	383.00	378.50	0	1,800	0.00%
2024/05/24	14	386.32	25	370.68	379.50	-11	1,802	-0.61%
2024/05/23	11	374.91	4	385.63	366.00	7	1,793	0.39%
2024/05/22	0	0.00	15	403.50	401.00	-15	1,777	-0.84%
2024/05/21	0	0.00	5	403.50	399.00	-5	1,787	-0.28%
2024/05/20	20	398.10	6	394.50	396.00	14	1,801	0.78%
2024/05/17	10	403.40	0	0.00	403.50	10	1,825	0.55%
2024/05/15	1	392.50	0	0.00	392.00	1	1,896	0.05%
2024/05/14	6	394.50	0	0.00	396.50	6	1,930	0.31%
2024/05/13	5	394.50	10	392.20	392.00	-5	1,960	-0.26%
2024/05/10	10	393.20	5	392.50	400.00	5	1,967	0.25%
2024/05/09	0	0.00	11	398.23	391.00	-11	1,966	-0.56%
2024/05/07	12	434.46	10	433.40	435.00	2	1,965	0.10%
2024/05/06	11	429.73	0	0.00	423.50	11	1,971	0.56%
2024/05/03	0	0.00	2	443.00	433.00	-2	1,989	-0.10%
2024/05/02	7	448.57	6	445.50	440.50	1	2,018	0.05%
2024/04/30	2	452.25	5	458.30	468.00	-3	1,994	-0.15%
2024/04/29	4	468.88	224	469.57	457.00	-220	1,990	-11.05%	大賣/鉅額交易
2024/04/26	211	445.91	18	441.42	447.00	193	1,922	10.04%	大買/鉅額交易
2024/04/25	2	406.75	4	408.63	406.50	-2	1,884	-0.11%
2024/04/24	13	405.12	6	403.33	411.00	7	1,871	0.37%
2024/04/23	8	386.69	11	396.50	383.00	-3	1,844	-0.16%
2024/04/22	8	403.81	8	398.19	391.00	0	1,814	0.00%
2024/04/19	3.1	413.50	38	420.96	420.00	-35	1,779	-1.96%
2024/04/18	10	438.45	23	441.46	443.50	-13	1,713	-0.76%
2024/04/17	17	423.44	0	0.00	426.00	17	1,674	1.02%
2024/04/16	0	0.00	2	388.00	403.00	-2	1,623	-0.12%
2024/04/15	0	0.00	18	399.61	400.50	-18	1,596	-1.13%
2024/04/12	37	414.54	1	397.00	413.00	36	1,570	2.29%
2024/04/11	24	397.21	0	0.00	396.00	24	1,533	1.57%
2024/04/10	7	385.21	1	383.50	379.00	6	1,514	0.40%
2024/04/09	2	385.75	2	388.50	384.50	0	1,501	0.00%
2024/04/08	8	395.00	15	391.20	391.00	-7	1,489	-0.47%
2024/04/03	0	0.00	1	394.50	396.00	-1	1,478	-0.07%
2024/04/02	5	413.30	0	0.00	400.50	5	1,456	0.34%
2024/04/01	0	0.00	12	405.42	409.00	-12	1,442	-0.83%
2024/03/29	0	0.00	3	413.00	410.50	-3	1,426	-0.21%
2024/03/28	0	0.00	7	397.86	386.50	-7	1,375	-0.51%
2024/03/27	0	0.00	11	390.59	394.50	-11	1,345	-0.82%
2024/03/26	6	387.08	26	386.33	380.00	-20	1,318	-1.52%
2024/03/25	75	393.34	1	391.00	382.50	74	1,274	5.81%
2024/03/22	0	0.00	20	354.23	374.50	-20	1,228	-1.63%
2024/03/21	3	339.50	24	334.52	340.50	-21	1,174	-1.79%
2024/03/20	0	0.00	3	343.17	337.00	-3	1,152	-0.26%
2024/03/19	3	353.17	34	342.88	345.00	-31	1,130	-2.74%
2024/03/18	75	336.23	2	336.00	342.00	73	1,067	6.84%
2024/03/15	1	314.50	0	0.00	311.00	1	1,014	0.10%
2024/03/13	0	0.00	26	324.33	317.00	-26	1,029	-2.53%
2024/03/12	0	0.00	12	326.13	328.00	-12	1,006	-1.19%
2024/03/11	34	312.60	3	307.50	313.00	31	979	3.16%
2024/03/08	0	0.00	18	301.53	299.50	-18	966	-1.86%
2024/03/07	17	321.62	0	0.00	321.00	17	928	1.83%
2024/03/06	0	0.00	21	313.60	316.00	-21	904	-2.32%
2024/03/05	0	0.00	8	303.00	302.50	-8	875	-0.91%
2024/03/04	0	0.00	63	306.60	304.50	-63	866	-7.27%
2024/03/01	0	0.00	22	315.86	312.00	-22	849	-2.59%
2024/02/29	0	0.00	6	316.25	318.00	-6	838	-0.72%
2024/02/27	0	0.00	7	315.29	316.00	-7	827	-0.85%
2024/02/26	30	328.53	3	326.00	322.50	27	812	3.32%
2024/02/23	15	319.17	2	316.75	315.00	13	784	1.66%
2024/02/22	6	310.75	1	308.50	308.50	5	751	0.67%
2024/02/21	0	0.00	20	312.68	307.50	-20	748	-2.67%
2024/02/20	2	312.25	15	314.50	316.50	-13	738	-1.76%
2024/02/19	24	330.44	167	316.26	310.00	-143	711	-20.09%	大賣/鉅額交易
2024/02/16	16	313.53	13	302.77	318.00	3	664	0.45%
2024/02/15	64	300.94	103	293.77	302.50	-39	623	-6.25%	大賣/
2024/02/05	39	286.47	40	292.65	293.00	-1	573	-0.17%
2024/02/02	11	277.45	10	270.60	280.50	1	538	0.19%
2024/02/01	1	277.00	10	274.00	274.50	-9	523	-1.72%
2024/01/31	32	280.48	9	279.06	275.50	23	502	4.58%
2024/01/30	0	0.00	79	268.73	280.50	-79	479	-16.48%
2024/01/29	15	272.33	5	262.50	269.50	10	453	2.20%
2024/01/26	33	261.26	78	259.11	260.50	-45	425	-10.57%
2024/01/25	81	253.53	3	265.50	265.50	78	393	19.80%
2024/01/24	31	246.23	5	243.50	244.00	26	340	7.64%
2024/01/23	38	229.55	25	237.30	239.00	13	322	4.03%
2024/01/22	5	222.50	0	0.00	222.00	5	292	1.71%
2024/01/19	8	219.00	3	219.00	218.50	5	289	1.73%
2024/01/18	5	220.30	0	0.00	220.00	5	287	1.74%
2024/01/17	24	222.00	0	0.00	222.00	24	284	8.44%
2024/01/16	35	222.26	10	222.50	223.00	25	279	8.95%
2024/01/15	21	216.64	10	214.50	222.00	11	271	4.05%
2024/01/12	6	209.25	0	0.00	208.50	6	261	2.30%
2024/01/11	0	0.00	2	212.75	214.00	-2	260	-0.77%
2024/01/10	2	210.00	0	0.00	209.00	2	262	0.76%
2024/01/08	52	212.33	2	212.75	210.00	50	262	19.02%
2024/01/05	2	204.50	2	206.00	206.00	0	261	0.00%
2024/01/04	5	206.00	0	0.00	204.00	5	259	1.92%
2024/01/03	5	208.50	0	0.00	208.50	5	259	1.93%
2024/01/02	5	217.50	0	0.00	213.00	5	259	1.93%
2023/12/29	10	218.25	0	0.00	218.50	10	265	3.76%
2023/12/28	0	0.00	2	217.00	215.00	-2	263	-0.76%
2023/12/26	2	217.00	0	0.00	218.00	2	258	0.77%
2023/12/22	6	211.92	0	0.00	214.00	6	253	2.37%
2023/12/21	20	212.13	0	0.00	208.00	20	247	8.07%
2023/12/20	2	213.75	0	0.00	213.50	2	238	0.84%
2023/12/19	1	214.50	0	0.00	214.00	1	236	0.42%
2023/12/11	2	219.50	0	0.00	222.00	2	228	0.88%
2023/12/07	0	0.00	5	214.50	211.50	-5	192	-2.60%
2023/12/06	3	211.50	0	0.00	215.00	3	185	1.62%
2023/12/01	35	199.29	0	0.00	200.50	35	168	20.80%
2023/11/30	0	0.00	5	197.50	198.00	-5	168	-2.97%
2023/11/29	0	0.00	25	197.54	196.50	-25	168	-14.86%
2023/11/28	0	0.00	20	198.75	198.50	-20	169	-11.83%
2023/11/27	0	0.00	30	198.50	196.50	-30	169	-17.74%
2023/11/24	0	0.00	2	200.00	199.50	-2	172	-1.16%
2023/11/21	10	209.25	0	0.00	204.50	10	174	5.73%
2023/11/20	55	206.45	20	204.63	207.50	35	172	20.26%
2023/11/17	40	199.88	0	0.00	198.50	40	161	24.74%
2023/11/16	0	0.00	5	188.50	193.00	-5	152	-3.27%
2023/11/15	0	0.00	10	186.75	186.50	-10	148	-6.75%
2023/11/14	0	0.00	5	186.50	187.00	-5	149	-3.34%
2023/11/13	0	0.00	5	185.50	185.50	-5	155	-3.22%
2023/11/10	15	184.17	0	0.00	182.00	15	156	9.56%
2023/11/09	10	184.00	0	0.00	183.00	10	157	6.35%
2023/11/07	0	0.00	15	188.17	189.00	-15	155	-9.68%
2023/11/06	0	0.00	5	185.00	185.00	-5	153	-3.25%
2023/10/26	0	0.00	1	182.50	182.50	-1	178	-0.56%
2023/10/18	0	0.00	10	182.25	184.00	-10	190	-5.24%
2023/10/06	0	0.00	2	195.00	194.50	-2	202	-0.99%
2023/10/05	30	198.57	0	0.00	197.00	30	205	14.62%
2023/10/02	0	0.00	1	203.50	206.00	-1	204	-0.49%
2023/09/26	0	0.00	1	204.00	202.00	-1	241	-0.41%
2023/09/19	0	0.00	1	205.00	204.50	-1	295	-0.34%
2023/09/15	5	209.00	0	0.00	205.50	5	311	1.61%
2023/09/07	0	0.00	1	203.00	203.00	-1	372	-0.27%
2023/08/29	1	194.00	0	0.00	193.50	1	470	0.21%
2023/08/11	0	0.00	2	200.00	200.00	-2	509	-0.39%
2023/08/08	0	0.00	1	202.00	203.00	-1	504	-0.20%
2023/08/07	0	0.00	2	205.50	206.50	-2	499	-0.40%
2023/08/04	2	210.00	9	205.33	207.50	-7	496	-1.41%
2023/08/02	4	214.50	14	212.57	211.50	-10	494	-2.02%
2023/07/31	2	226.50	25	219.84	221.50	-23	496	-4.64%
2023/07/26	0	0.00	1	215.50	215.50	-1	501	-0.20%
2023/07/25	0	0.00	4	221.00	222.00	-4	498	-0.80%
2023/07/18	12	224.00	15	225.63	224.00	-3	502	-0.60%
2023/07/17	1	234.50	1	236.00	233.50	0	492	0.00%
2023/07/14	23	238.02	0	0.00	238.00	23	490	4.68%
2023/07/11	2	234.50	0	0.00	232.00	2	477	0.42%
2023/07/06	0	0.00	5	234.90	235.50	-5	472	-1.06%
2023/07/04	4	245.88	0	0.00	247.00	4	457	0.87%
2023/07/03	0	0.00	1	234.00	234.50	-1	440	-0.23%
2023/06/30	0	0.00	4	230.25	232.00	-4	438	-0.91%
2023/06/29	3	231.00	0	0.00	233.00	3	435	0.69%
2023/06/28	3	230.67	0	0.00	225.50	3	427	0.70%
2023/06/21	0	0.00	26	223.08	224.50	-26	408	-6.37%
2023/06/15	0	0.00	14	221.86	220.50	-14	389	-3.60%
2023/06/14	8	224.31	2	222.75	225.00	6	380	1.58%
2023/06/13	5	210.30	0	0.00	214.00	5	355	1.41%
2023/06/12	12	201.13	0	0.00	202.00	12	341	3.51%
2023/06/09	16	203.72	0	0.00	202.00	16	337	4.74%
2023/06/08	2	207.25	0	0.00	206.00	2	321	0.62%
2023/06/07	1	213.50	0	0.00	228.00	1	281	0.35%
2023/06/06	1	214.50	0	0.00	215.50	1	260	0.38%
2023/05/25	0	0.00	2	217.50	216.50	-2	263	-0.76%
2023/05/18	5	198.00	0	0.00	199.00	5	283	1.77%
2023/05/17	1	194.50	0	0.00	194.00	1	278	0.36%
2023/05/16	3	192.83	0	0.00	194.00	3	277	1.08%
2023/05/15	1	191.00	0	0.00	191.00	1	276	0.36%
2023/05/10	0	0.00	1	194.00	195.00	-1	276	-0.36%
2023/03/15	0	182.00	0	0.00	179.00	0	194	0.00%
2023/02/01	1	150.50	0	0.00	151.00	1	95	1.05%
2022/12/21	0	0.00	1	131.50	131.50	-1	95	-1.05%
2022/12/19	0	0.00	1	135.50	138.00	-1	94	-1.05%
2022/12/02	0	0.00	1	141.00	143.50	-1	91	-1.09%
2022/11/28	0	0.00	1	135.50	136.50	-1	92	-1.09%
2022/11/15	0	0.00	2	132.00	134.00	-2	107	-1.87%
2022/11/01	1	119.50	0	0.00	118.50	1	100	1.00%
2022/10/27	0	0.00	1	116.50	119.00	-1	99	-1.00%
2022/10/18	1	121.50	0	0.00	121.00	1	94	1.05%
2022/10/13	0	0.00	1	119.50	115.50	-1	92	-1.08%
2022/09/16	0	0.00	1	139.50	139.00	-1	107	-0.93%
2022/09/01	0	0.00	4	152.38	152.00	-4	116	-3.44%
2022/08/31	0	0.00	1	152.00	153.50	-1	116	-0.86%
2022/08/29	0	0.00	2	150.00	149.00	-2	115	-1.73%
2022/08/10	0	0.00	1	139.50	138.50	-1	84	-1.18%
2022/07/25	1	145.00	1	145.00	145.00	0	93	0.00%
2022/07/05	2	133.25	0	0.00	134.50	2	95	2.10%
2022/07/04	2	133.00	0	0.00	132.00	2	94	2.12%
2022/07/01	2	138.25	0	0.00	131.50	2	93	2.13%
2022/06/27	1	152.50	0	0.00	152.50	1	90	1.10%
2022/06/24	2	150.25	0	0.00	147.50	2	89	2.23%
2022/06/23	1	148.50	0	0.00	148.00	1	89	1.12%
2022/06/22	1	150.00	0	0.00	149.50	1	88	1.13%
2022/06/21	1	154.00	0	0.00	154.00	1	87	1.15%
2022/05/20	1	188.00	0	0.00	187.00	1	124	0.80%
2022/05/17	8	183.00	0	0.00	183.50	8	134	5.96%
2022/05/13	9	177.89	0	0.00	178.50	9	142	6.33%
2022/05/09	0	0.00	0.6	177.00	177.00	-0.6	191	-0.31%
2022/03/07	0	0.00	10	212.90	213.50	-10	454	-2.20%
2022/02/25	0	0.00	90	219.16	217.50	-90	470	-19.11%
2022/02/24	0	0.00	50	222.25	221.50	-50	467	-10.70%
2022/02/22	0	0.00	7	227.14	229.00	-7	464	-1.51%
2022/02/10	1	233.50	0	0.00	233.50	1	438	0.23%
2022/02/09	7	246.64	0	0.00	246.00	7	412	1.70%
2022/01/25	2	237.50	0	0.00	237.50	2	407	0.49%
2022/01/10	0	258.00	0	0.00	255.50	0	353	0.00%
2022/01/07	0	0.00	35	264.16	257.00	-35	346	-10.10%
2022/01/05	0	0.00	14	280.79	281.00	-14	286	-4.89%
2022/01/04	15	279.30	8	279.38	281.00	7	275	2.55%
2021/12/30	28	271.73	0	0.00	279.00	28	237	11.79%
2021/12/29	5	257.80	0	0.00	256.50	5	200	2.50%
2021/12/27	3	255.83	0	0.00	254.50	3	189	1.58%
2021/12/22	21	240.79	0	0.00	240.50	21	177	11.84%
2021/12/17	4	235.25	0	0.00	236.00	4	172	2.32%
2021/12/16	1	233.50	0	0.00	232.50	1	171	0.58%
2021/12/15	0	0.00	5	227.50	230.00	-5	172	-2.90%
2021/12/06	3	235.67	0	0.00	234.00	3	175	1.71%
2021/11/26	0	0.00	1	231.50	230.00	-1	193	-0.52%
2021/11/18	0	234.50	0	0.00	231.00	0	209	0.00%
2021/11/17	1	236.00	0	0.00	232.50	1	212	0.47%
2021/11/16	1	232.50	0	0.00	232.00	1	213	0.47%
2021/11/15	1	234.50	0	0.00	234.00	1	218	0.46%
2021/11/11	1	239.00	0	0.00	236.00	1	230	0.43%
2021/11/03	0	0.00	1	236.00	235.00	-1	309	-0.32%
2021/10/19	1	223.50	0	0.00	227.00	1	406	0.25%
2021/10/18	1	222.00	34	222.60	221.50	-33	406	-8.12%
2021/10/15	1	223.00	0	0.00	222.00	1	406	0.25%
2021/10/14	1	219.00	0	0.00	218.50	1	408	0.25%
2021/10/07	1	227.50	0	0.00	228.50	1	412	0.24%
2021/10/06	0	0.00	1	223.00	222.50	-1	415	-0.24%
2021/10/01	0	0.00	4	223.25	219.50	-4	426	-0.94%
2021/09/29	0	0.00	2	229.00	228.50	-2	427	-0.47%
2021/09/22	0	0.00	2	231.25	231.50	-2	426	-0.47%
2021/09/07	0	0.00	79	237.89	239.50	-79	429	-18.40%
2021/09/03	1	251.50	5	250.30	251.00	-4	418	-0.95%
2021/09/01	0	0.00	4	253.50	255.00	-4	411	-0.97%
2021/08/31	1	257.50	0	0.00	258.00	1	403	0.25%
2021/08/27	2	263.00	0	0.00	261.50	2	399	0.50%
2021/08/26	0	0.00	4	262.13	263.50	-4	395	-1.01%
2021/08/25	0	0.00	18	268.39	267.50	-18	392	-4.59%
2021/08/20	0	0.00	2	254.50	253.00	-2	373	-0.54%
2021/08/19	0	0.00	3	252.17	253.00	-3	371	-0.81%
2021/08/17	0	0.00	9	260.94	259.00	-9	361	-2.49%
2021/08/12	23	289.46	0	0.00	290.50	23	325	7.07%
2021/08/10	0	285.00	0	0.00	277.00	0	294	0.00%
2021/08/05	13	289.46	0	0.00	286.00	13	267	4.87%
2021/08/04	2	282.75	0	0.00	281.50	2	256	0.78%
2021/08/03	0	0.00	1	279.00	278.50	-1	244	-0.41%
2021/08/02	2	277.75	0	0.00	276.50	2	233	0.86%
2021/07/27	1	256.50	0	0.00	255.50	1	219	0.45%
2021/07/22	1	256.00	0	0.00	256.50	1	225	0.44%
2021/07/13	1	264.50	0	0.00	262.50	1	231	0.43%
2021/07/12	3	267.83	0	0.00	267.00	3	230	1.30%
2021/07/09	0	0.00	1	262.50	266.00	-1	226	-0.44%
2021/07/07	1	262.50	0	0.00	261.50	1	233	0.43%
2021/07/05	1	263.50	0	0.00	263.50	1	244	0.41%
2021/06/21	0	0.00	1	251.50	251.50	-1	283	-0.35%
2021/06/02	0	0.00	1	245.50	238.00	-1	296	-0.34%
2021/05/24	0	0.00	1	229.50	232.00	-1	320	-0.31%
2021/05/17	0	0.00	4	214.38	210.50	-4	355	-1.13%
2021/05/14	4	230.25	0	0.00	226.50	4	355	1.13%
2021/05/12	4	235.75	1	232.00	225.50	3	367	0.82%
2021/05/11	4	251.50	2	242.25	244.00	2	357	0.56%
2021/04/27	0	0.00	1	278.50	277.50	-1	378	-0.26%
2021/04/26	2	276.00	1	279.50	276.00	1	383	0.26%
2021/04/19	19	283.05	0	0.00	282.50	19	396	4.79%
2021/04/12	39	296.19	1	300.50	293.00	38	399	9.52%
2021/04/08	5	298.00	0	0.00	297.00	5	395	1.26%
2021/04/06	3	290.50	0	0.00	290.00	3	370	0.81%
2021/03/19	0	0.00	4	278.00	278.00	-4	371	-1.08%
2021/03/15	0	0.00	1	277.00	281.50	-1	405	-0.25%
2021/03/11	1	275.00	0	0.00	277.50	1	418	0.24%
2021/03/08	0	0.00	1	281.00	276.00	-1	431	-0.23%
2021/03/03	1	283.50	0	0.00	283.50	1	452	0.22%
2021/02/26	0	0.00	1	293.00	289.50	-1	452	-0.22%
2021/02/19	27	288.37	0	0.00	290.50	27	469	5.75%
2021/02/18	0	0.00	28	278.07	285.00	-28	472	-5.92%
2021/02/17	1	278.00	0	0.00	277.00	1	465	0.21%
2021/02/05	2	273.50	2	274.00	277.00	0	459	0.00%
2021/02/03	0	0.00	46	264.39	262.50	-46	442	-10.40%
2021/01/25	0	0.00	3	265.50	267.00	-3	442	-0.68%
2021/01/22	0	0.00	1	267.50	270.00	-1	444	-0.22%
2021/01/20	0	0.00	1	277.00	275.50	-1	430	-0.23%
2021/01/19	0	0.00	1	286.50	284.50	-1	425	-0.23%
2021/01/18	0	0.00	4	276.50	276.50	-4	424	-0.94%
2021/01/12	0	0.00	36	284.38	283.50	-36	443	-8.12%
2020/12/30	0	0.00	1	291.50	291.00	-1	432	-0.23%
2020/12/29	0	0.00	3	293.67	291.50	-3	437	-0.69%
2020/12/28	0	0.00	6	290.83	293.50	-6	435	-1.38%
2020/12/17	0	0.00	1	286.50	288.00	-1	446	-0.22%
2020/12/16	0	0.00	3	289.50	288.00	-3	449	-0.67%
2020/12/15	0	0.00	5	287.10	286.50	-5	447	-1.12%
2020/12/11	0	0.00	1	298.50	299.00	-1	455	-0.22%
2020/12/10	0	0.00	1	298.00	298.00	-1	473	-0.21%
2020/12/04	0	0.00	1	298.00	298.00	-1	466	-0.21%
2020/11/27	0	0.00	4	296.00	297.00	-4	451	-0.89%
2020/11/24	0	0.00	2	301.25	300.50	-2	450	-0.44%
2020/11/23	9	301.33	0	0.00	298.00	9	444	2.02%
2020/11/19	0	0.00	19	296.29	297.50	-19	430	-4.42%
2020/11/17	3	297.50	0	0.00	296.00	3	429	0.70%
2020/11/10	0	0.00	10	285.10	284.00	-10	481	-2.08%
2020/11/04	0	0.00	21	281.43	282.00	-21	500	-4.19%
2020/11/02	0	0.00	3	281.50	280.50	-3	520	-0.58%
2020/10/30	0	0.00	2	284.50	283.00	-2	540	-0.37%
2020/10/28	0	0.00	1	292.50	290.00	-1	594	-0.17%
2020/10/26	0	0.00	3	297.50	296.00	-3	598	-0.50%
2020/10/23	0	0.00	1	300.50	302.00	-1	603	-0.17%
2020/10/22	0	0.00	13	298.85	300.00	-13	618	-2.10%
2020/10/21	26	302.08	0	0.00	302.00	26	628	4.14%
2020/10/15	0	0.00	6	296.67	298.00	-6	641	-0.93%
2020/10/14	0	0.00	4	295.25	297.50	-4	649	-0.62%
2020/10/13	20	297.88	0	0.00	298.00	20	653	3.06%
2020/09/30	4	285.00	0	0.00	285.00	4	732	0.55%
2020/09/29	0	0.00	2	282.00	283.00	-2	749	-0.27%
2020/09/25	0	0.00	2	286.50	282.00	-2	803	-0.25%
2020/09/24	0	0.00	20	289.43	288.00	-20	809	-2.47%
2020/09/22	0	0.00	10	305.00	304.50	-10	837	-1.19%
2020/09/16	38	310.71	0	0.00	310.50	38	895	4.24%
2020/09/15	3	311.00	0	0.00	309.00	3	888	0.34%
2020/09/14	3	301.67	0	0.00	300.50	3	872	0.34%
2020/09/11	0	0.00	3	287.33	286.50	-3	856	-0.35%
2020/09/04	12	282.33	0	0.00	283.50	12	896	1.34%
2020/09/03	11	286.68	0	0.00	286.00	11	893	1.23%
2020/08/20	0	0.00	52	266.26	265.00	-52	1,026	-5.07%
2020/08/18	0	0.00	7	291.07	290.50	-7	1,016	-0.69%
2020/08/17	0	0.00	2	294.50	292.00	-2	1,033	-0.19%
2020/08/14	5	296.00	1	296.00	295.50	4	1,071	0.37%
2020/08/13	13	307.62	0	0.00	305.50	13	1,092	1.19%
2020/08/12	1	298.00	0	0.00	298.50	1	1,082	0.09%
2020/08/07	25	302.40	0	0.00	298.50	25	1,128	2.22%
2020/08/06	13	306.35	0	0.00	305.00	13	1,142	1.14%
2020/08/05	7	291.14	0	0.00	301.00	7	1,149	0.61%
2020/08/04	30	297.50	0	0.00	297.50	30	1,174	2.55%
2020/08/03	14	292.32	0	0.00	298.00	14	1,198	1.17%
2020/07/24	5	279.70	0	0.00	278.00	5	1,222	0.41%
2020/07/14	6	301.25	0	0.00	302.00	6	1,354	0.44%
2020/07/13	6	309.00	0	0.00	307.50	6	1,434	0.42%
2020/07/07	6	314.25	0	0.00	312.50	6	1,505	0.40%
2020/07/01	1	316.00	0	0.00	316.50	1	1,584	0.06%
2020/06/30	5	311.00	0	0.00	311.50	5	1,585	0.32%
2020/06/29	0	0.00	71	310.90	310.00	-71	1,617	-4.39%
2020/06/24	1	321.00	1	323.50	321.00	0	1,627	0.00%
2020/06/18	5	316.50	0	0.00	317.50	5	1,697	0.29%
2020/06/12	12	314.75	0	0.00	322.00	12	1,795	0.67%
2020/06/08	0	0.00	5	339.80	340.00	-5	1,859	-0.27%
2020/06/01	1	338.50	0	0.00	340.50	1	1,787	0.06%
2020/05/29	3	325.00	0	0.00	327.00	3	1,792	0.17%
2020/05/22	0	0.00	1	344.00	332.50	-1	1,789	-0.06%
2020/05/21	6	358.58	14	352.07	349.00	-8	1,779	-0.45%
2020/05/20	20	345.73	0	0.00	347.00	20	1,739	1.15%
2020/05/15	0	0.00	5	333.50	330.50	-5	1,703	-0.29%
2020/05/14	20	345.00	14	336.32	330.00	6	1,698	0.35%
2020/05/12	5	355.50	0	0.00	353.00	5	1,667	0.30%
2020/05/11	19	363.16	0	0.00	362.50	19	1,653	1.15%
2020/05/08	27	346.13	0	0.00	350.00	27	1,619	1.67%
2020/05/07	5	333.50	0	0.00	335.50	5	1,586	0.32%
2020/04/22	0	0.00	18	325.28	328.00	-18	1,624	-1.11%
2020/04/16	4	326.00	20	330.00	325.00	-16	1,510	-1.06%
2020/04/15	24	310.56	0	0.00	307.50	24	1,440	1.67%
2020/04/14	3	292.50	0	0.00	293.50	3	1,392	0.22%
2020/04/13	0	0.00	16	278.69	280.00	-16	1,391	-1.15%
2020/04/01	1	256.50	0	0.00	256.00	1	1,428	0.07%
2020/03/30	10	250.00	30	247.00	251.00	-20	1,418	-1.41%
2020/03/27	15	249.00	10	261.00	261.00	5	1,400	0.36%
2020/03/26	25	241.74	0	0.00	237.00	25	1,343	1.86%
2020/03/19	1	201.50	0	0.00	201.50	1	1,282	0.08%
2020/03/18	0	0.00	268	235.82	223.50	-268	1,252	-21.40%	大賣/鉅額交易
2020/03/17	0	0.00	273	256.16	248.00	-273	1,204	-22.67%	大賣/鉅額交易
2020/03/16	10	290.50	136	288.63	274.50	-126	1,168	-10.79%	大賣/鉅額交易
2020/03/13	0	0.00	200	289.50	305.00	-200	1,138	-17.57%	大賣/鉅額交易
2020/03/12	0	0.00	11	327.95	318.50	-11	1,119	-0.98%
2020/03/09	1	365.50	0	0.00	366.00	1	1,099	0.09%
2020/03/05	6	386.00	0	0.00	384.00	6	1,090	0.55%
2020/03/02	2	365.75	40	366.64	363.50	-38	1,064	-3.57%
2020/02/24	0	0.00	13	373.46	375.50	-13	1,021	-1.27%
2020/02/18	0	0.00	1	381.50	386.00	-1	1,007	-0.10%
2020/02/13	0	0.00	1	416.00	409.50	-1	968	-0.10%
2020/02/07	2	437.75	3	428.67	414.00	-1	955	-0.10%
2020/02/06	33	432.86	4	430.50	428.00	29	930	3.12%
2020/02/05	10	431.65	0	0.00	437.00	10	894	1.12%
2020/02/04	1	397.50	0	0.00	398.50	1	867	0.12%
2020/02/03	0	0.00	17	370.00	388.00	-17	874	-1.94%
2020/01/31	34	385.40	2	381.00	386.50	32	869	3.68%
2020/01/30	5	384.50	7	379.93	380.00	-2	864	-0.23%
2020/01/20	0	0.00	8	413.13	414.50	-8	841	-0.95%
2020/01/17	1	416.00	13	416.69	416.00	-12	841	-1.43%
2020/01/16	16	417.66	0	0.00	420.00	16	828	1.93%
2020/01/15	1	409.00	0	0.00	408.00	1	804	0.12%
2020/01/14	0	0.00	6	408.75	403.50	-6	796	-0.75%
2020/01/13	8	404.38	0	0.00	408.00	8	789	1.01%
2020/01/10	2	403.00	5	398.70	399.50	-3	781	-0.38%
2020/01/09	10	402.65	0	0.00	404.00	10	772	1.30%
2020/01/08	1	394.00	0	0.00	392.00	1	760	0.13%
2020/01/07	98	391.73	22	391.32	392.00	76	760	9.99%
2020/01/06	0	0.00	14	403.07	401.00	-14	737	-1.90%
2020/01/03	12	402.50	1	398.50	403.00	11	711	1.55%
2020/01/02	9	381.78	4	380.25	396.50	5	637	0.78%
2019/12/31	0	0.00	4	358.00	360.50	-4	582	-0.69%
2019/12/30	2	362.75	1	357.00	359.50	1	615	0.16%
2019/12/27	5	348.60	0	0.00	355.00	5	599	0.83%
2019/12/26	4	338.63	0	0.00	343.00	4	568	0.70%
2019/12/25	24	333.54	0	0.00	334.00	24	555	4.32%
2019/12/24	2	325.00	2	326.50	324.00	0	545	0.00%
2019/12/23	12	321.54	0	0.00	320.00	12	534	2.24%
2019/11/27	3	297.17	0	0.00	298.00	3	505	0.59%
2019/11/06	0	0.00	5	296.60	296.00	-5	576	-0.87%
2019/11/01	3	309.17	0	0.00	311.50	3	589	0.51%
2019/10/31	2	306.75	0	0.00	303.50	2	578	0.35%
2019/10/24	0	0.00	20	301.93	303.50	-20	600	-3.33%
2019/10/17	1	307.00	0	0.00	302.50	1	686	0.15%
2019/10/07	0	0.00	30	291.68	290.00	-30	680	-4.41%
2019/10/01	0	0.00	1	314.50	314.50	-1	660	-0.15%
2019/09/27	0	0.00	1	322.50	322.50	-1	661	-0.15%
2019/09/25	0	0.00	5	330.80	332.00	-5	658	-0.76%
2019/09/23	1	339.00	0	0.00	336.50	1	666	0.15%
2019/08/30	1	350.50	0	0.00	340.00	1	728	0.14%
2019/08/29	0	0.00	5	347.90	347.00	-5	726	-0.69%
2019/08/13	0	0.00	75	331.80	330.50	-75	744	-10.08%
2019/08/05	0	0.00	25	349.92	346.00	-25	751	-3.32%
2019/08/02	0	0.00	31	359.82	359.00	-31	747	-4.15%
2019/07/30	0	0.00	36	370.88	366.00	-36	756	-4.76%
2019/07/29	0	0.00	7	379.14	375.00	-7	761	-0.92%
2019/07/26	2	386.25	4	384.50	383.50	-2	755	-0.26%
2019/07/25	2	392.50	2	391.00	394.50	0	736	0.00%
2019/07/23	13	396.58	0	0.00	396.00	13	710	1.83%
2019/07/16	1	380.00	0	0.00	373.50	1	675	0.15%
2019/07/15	8	371.94	0	0.00	373.00	8	679	1.18%
2019/07/11	0	0.00	2	360.00	359.00	-2	689	-0.29%
2019/07/08	0	0.00	104	356.05	355.00	-104	684	-15.20%	大賣/鉅額交易
2019/07/05	1	354.00	107	354.13	354.00	-106	683	-15.51%	大賣/鉅額交易
2019/07/04	0	0.00	4	368.63	366.50	-4	666	-0.60%
2019/07/03	0	0.00	3	374.83	376.00	-3	666	-0.45%
2019/06/28	0	0.00	2	370.50	370.00	-2	671	-0.30%
2019/06/25	3	403.83	0	0.00	401.00	3	653	0.46%
2019/06/19	0	0.00	2	386.25	390.00	-2	633	-0.32%
2019/06/18	0	0.00	8	384.50	384.00	-8	640	-1.25%
2019/06/13	0	0.00	2	384.00	383.00	-2	719	-0.28%
2019/06/12	90	388.74	0	0.00	385.50	90	727	12.37%
2019/06/11	150	390.80	0	0.00	386.50	150	722	20.76%	大買/鉅額交易
2019/06/10	40	379.31	0	0.00	382.00	40	716	5.58%
2019/06/06	90	375.37	1	372.00	374.50	89	748	11.90%
2019/05/24	22	377.18	0	0.00	380.00	22	821	2.68%
2019/05/14	0	0.00	3	354.50	378.00	-3	786	-0.38%
2019/05/13	0	0.00	5	370.50	371.00	-5	788	-0.63%
2019/05/10	0	0.00	6	384.92	384.50	-6	792	-0.76%
2019/05/08	10	400.20	27	397.59	407.00	-17	771	-2.20%
2019/05/07	11	406.55	0	0.00	405.00	11	766	1.44%
2019/05/03	0	0.00	40	425.15	427.00	-40	756	-5.28%
2019/05/02	0	0.00	15	423.20	429.00	-15	769	-1.95%
2019/04/30	0	0.00	20	424.05	421.50	-20	778	-2.57%
2019/04/25	3	444.67	76	443.92	443.00	-73	771	-9.46%
2019/04/24	23	453.46	0	0.00	449.00	23	770	2.98%
2019/04/15	1	427.00	0	0.00	425.00	1	744	0.13%
2019/04/11	2	434.50	0	0.00	437.00	2	747	0.27%
2019/04/01	6	435.33	39	433.08	438.00	-33	753	-4.38%
2019/03/29	35	431.07	10	438.20	435.00	25	741	3.37%
2019/03/28	2	419.00	36	419.63	418.00	-34	732	-4.64%
2019/03/25	40	436.44	8	435.75	434.00	32	721	4.44%
2019/03/22	3	440.50	0	0.00	443.50	3	720	0.42%
2019/03/21	1	437.00	10	431.25	432.00	-9	713	-1.26%
2019/03/20	8	434.13	2	441.00	430.00	6	713	0.84%
2019/03/19	3	442.33	38	445.28	441.00	-35	708	-4.94%
2019/03/18	3	447.83	14	448.04	446.50	-11	708	-1.55%
2019/03/15	43	450.43	0	0.00	450.50	43	719	5.97%
2019/03/14	3	439.50	0	0.00	437.50	3	723	0.41%
2019/03/13	2	442.25	0	0.00	440.00	2	749	0.27%
2019/03/05	0	0.00	6	467.25	460.00	-6	846	-0.71%
2019/03/04	2	483.00	11	483.86	477.50	-9	854	-1.05%
2019/02/27	9	482.78	24	468.75	487.50	-15	854	-1.76%
2019/02/26	23	473.09	2	459.00	479.50	21	833	2.52%
2019/02/25	0	0.00	1	463.00	460.00	-1	821	-0.12%
2019/02/22	1	451.50	0	0.00	453.00	1	837	0.12%
2019/02/21	0	0.00	8	456.50	457.00	-8	857	-0.93%
2019/02/20	200	466.73	3	457.00	454.00	197	878	22.42%	大買/鉅額交易
2019/02/19	2	435.50	0	0.00	437.50	2	871	0.23%
2019/02/18	0	0.00	3	431.83	427.50	-3	886	-0.34%
2019/02/15	125	432.39	27	435.37	431.00	98	910	10.76%	大買/
2019/02/14	20	443.80	18	436.53	441.00	2	904	0.22%
2019/02/13	105	424.30	0	0.00	429.50	105	875	12.00%	大買/鉅額交易
2019/02/12	23	408.70	6	407.67	407.50	17	869	1.95%
2019/02/11	40	400.03	0	0.00	403.00	40	899	4.45%
2019/01/28	0	0.00	5	412.50	411.00	-5	961	-0.52%
2019/01/25	0	0.00	5	415.30	413.50	-5	1,003	-0.50%
2019/01/24	11	410.41	0	0.00	410.50	11	1,061	1.04%
2019/01/23	0	0.00	1	407.50	406.00	-1	1,094	-0.09%
2019/01/22	0	0.00	9	413.61	412.00	-9	1,147	-0.78%
2019/01/21	2	411.50	5	405.80	414.00	-3	1,174	-0.26%
2019/01/18	9	403.94	0	0.00	404.00	9	1,184	0.76%
2019/01/17	3	399.17	0	0.00	394.00	3	1,197	0.25%
2019/01/16	1	412.50	1	412.50	401.00	0	1,210	0.00%
2019/01/15	3	400.83	0	0.00	403.50	3	1,209	0.25%
2019/01/14	0	0.00	4	390.75	386.00	-4	1,213	-0.33%
2019/01/10	0	0.00	5	395.10	389.00	-5	1,267	-0.39%
2019/01/09	6	399.00	2	395.50	396.00	4	1,287	0.31%
2019/01/08	0	0.00	6	398.33	394.50	-6	1,308	-0.46%
2019/01/07	12	389.67	0	0.00	393.00	12	1,323	0.91%
2019/01/04	0	0.00	3	362.50	367.50	-3	1,328	-0.23%
2019/01/03	0	0.00	1	373.51	366.00	-1	1,337	-0.08%
2018/12/28	0	0.00	1	369.50	368.00	-1	1,418	-0.07%
2018/12/27	0	0.00	1	374.00	371.00	-1	1,437	-0.07%
2018/12/25	0	0.00	2	366.00	367.00	-2	1,475	-0.14%
2018/12/24	2	372.50	0	0.00	376.00	2	1,494	0.13%
2018/12/21	0	0.00	2	364.50	373.50	-2	1,527	-0.13%
2018/12/20	0	0.00	5	378.00	375.00	-5	1,529	-0.33%
2018/12/17	1	394.00	0	0.00	397.00	1	1,570	0.06%
2018/12/10	0	0.00	2	378.75	377.00	-2	1,671	-0.12%
2018/12/07	2	401.00	0	0.00	398.00	2	1,665	0.12%
2018/12/05	0	0.00	23	400.63	394.00	-23	1,689	-1.36%
2018/12/04	2	425.50	2	416.00	425.00	0	1,675	0.00%
2018/12/03	2	420.00	0	0.00	415.00	2	1,665	0.12%
2018/11/30	2	410.00	5	408.30	408.50	-3	1,653	-0.18%
2018/11/29	3	419.00	0	0.00	407.00	3	1,656	0.18%
2018/11/28	1	401.00	0	0.00	402.50	1	1,647	0.06%
2018/11/26	0	0.00	3	383.67	382.00	-3	1,637	-0.18%
2018/11/23	0	0.00	7	375.86	377.50	-7	1,637	-0.43%
2018/11/22	2	403.00	3	392.17	380.50	-1	1,637	-0.06%
2018/11/21	1	394.00	0	0.00	398.00	1	1,622	0.06%
2018/11/20	1	380.50	15	386.30	383.00	-14	1,610	-0.87%
2018/11/19	1	405.00	35	404.81	393.00	-34	1,602	-2.12%
2018/11/16	3	399.00	2	398.50	401.00	1	1,578	0.06%
2018/11/14	7	391.43	0	0.00	379.00	7	1,539	0.45%
2018/11/13	0	0.00	3	352.50	366.50	-3	1,520	-0.20%
2018/11/12	66	374.28	2	374.75	366.50	64	1,518	4.21%
2018/11/09	5	375.40	10	369.50	370.00	-5	1,520	-0.33%
2018/11/08	7	380.43	1	374.00	365.00	6	1,505	0.40%
2018/11/07	0	0.00	2	347.00	356.50	-2	1,483	-0.13%
2018/11/06	100	346.83	6	348.58	347.50	94	1,484	6.33%
2018/11/05	0	0.00	1	345.00	351.00	-1	1,457	-0.07%
2018/11/02	5	344.40	18	348.44	343.00	-13	1,459	-0.89%
2018/11/01	49	326.40	32	321.73	334.00	17	1,452	1.17%
2018/10/31	89	308.49	22	304.05	316.50	67	1,417	4.73%
2018/10/30	30	279.78	13	282.73	288.00	17	1,413	1.20%
2018/10/29	0	0.00	35	258.86	262.00	-35	1,403	-2.49%
2018/10/26	0	0.00	12	288.33	283.00	-12	1,388	-0.86%
2018/10/25	0	0.00	13	288.35	293.00	-13	1,422	-0.91%
2018/10/23	0	300.50	0	0.00	299.00	0	1,408	0.00%
2018/10/22	1	298.00	0	0.00	309.00	1	1,420	0.07%
2018/10/16	11	306.82	0	0.00	308.00	11	1,431	0.77%
2018/10/15	5	309.10	1	302.50	314.00	4	1,410	0.28%
2018/10/12	0	0.00	30	293.88	300.50	-30	1,392	-2.15%
2018/10/11	10	289.00	28	283.96	283.00	-18	1,389	-1.30%
2018/10/09	0	0.00	20	303.88	314.00	-20	1,382	-1.45%
2018/10/08	1	340.50	4	347.13	319.00	-3	1,340	-0.22%
2018/10/05	2	359.00	1	365.50	354.00	1	1,322	0.08%
2018/10/04	2	368.25	2	374.50	372.50	0	1,312	0.00%
2018/10/03	0	0.00	10	379.20	376.00	-10	1,305	-0.77%
2018/10/02	24	366.50	0	0.00	367.00	24	1,302	1.84%
2018/09/28	1	364.50	18	358.39	370.00	-17	1,321	-1.29%
2018/09/27	1	385.50	0	0.00	377.50	1	1,337	0.07%
2018/09/26	0	0.00	2	399.25	393.00	-2	1,358	-0.15%
2018/09/25	7	392.43	0	0.00	394.00	7	1,362	0.51%
2018/09/21	1	395.50	4	394.38	386.00	-3	1,351	-0.22%
2018/09/20	4	384.38	3	386.00	387.00	1	1,335	0.07%
2018/09/19	3	387.67	4	394.50	396.00	-1	1,317	-0.08%
2018/09/18	0	0.00	7	362.57	360.00	-7	1,289	-0.54%
2018/09/17	0	0.00	45	381.67	384.00	-45	1,269	-3.54%
2018/09/14	13	396.92	3	395.17	407.00	10	1,244	0.80%
2018/09/13	4	394.50	1	392.00	389.00	3	1,233	0.24%
2018/09/12	0	0.00	41	388.74	386.00	-41	1,232	-3.33%
2018/09/11	0	0.00	17	409.94	389.50	-17	1,224	-1.39%
2018/09/10	8	426.19	19	428.95	426.00	-11	1,196	-0.92%
2018/09/07	18	475.86	0	0.00	473.00	18	1,178	1.53%
2018/09/06	5	477.20	0	0.00	479.00	5	1,177	0.42%
2018/09/05	5	490.60	17	501.21	485.00	-12	1,174	-1.02%
2018/09/04	10	489.20	5	490.80	498.50	5	1,168	0.43%
2018/09/03	9	487.22	21	495.21	485.50	-12	1,163	-1.03%
2018/08/31	9	479.22	16	482.06	484.00	-7	1,152	-0.61%
2018/08/30	8	484.63	3	479.67	488.00	5	1,153	0.43%
2018/08/29	3	475.67	1	486.50	474.00	2	1,153	0.17%
2018/08/28	2	470.25	2	479.50	473.00	0	1,167	0.00%
2018/08/27	6	476.00	2	474.75	476.50	4	1,167	0.34%
2018/08/24	9	452.44	1	459.00	454.00	8	1,159	0.69%
2018/08/23	9	466.67	5	465.00	463.50	4	1,166	0.34%
2018/08/22	3	472.00	2	475.00	470.50	1	1,186	0.08%
2018/08/21	20	476.48	0	0.00	476.50	20	1,193	1.68%
2018/08/20	1	467.00	6	468.08	467.50	-5	1,201	-0.42%
2018/08/17	10	481.35	4	490.25	475.00	6	1,202	0.50%
2018/08/16	1	490.00	0	0.00	485.00	1	1,211	0.08%
2018/08/15	3	486.00	2	490.50	482.00	1	1,223	0.08%
2018/08/14	0	0.00	8	483.38	495.00	-8	1,232	-0.65%
2018/08/13	7	471.71	10	472.05	475.00	-3	1,236	-0.24%
2018/08/10	0	0.00	11	501.45	493.00	-11	1,233	-0.89%
2018/08/09	4	505.50	4	506.50	506.00	0	1,246	0.00%
2018/08/08	20	524.30	15	540.93	508.00	5	1,265	0.39%
2018/08/07	26	519.00	3	525.67	525.00	23	1,254	1.83%
2018/08/06	37	514.24	8	511.63	530.00	29	1,284	2.26%
2018/08/03	22	514.91	15	510.33	507.00	7	1,303	0.54%
2018/08/02	11	484.77	6	488.50	485.00	5	1,277	0.39%
2018/08/01	5	500.60	1	481.50	500.00	4	1,268	0.32%
2018/07/31	4	466.38	4	469.00	468.00	0	1,225	0.00%
2018/07/30	1	468.50	5	473.10	470.50	-4	1,227	-0.33%
2018/07/27	0	0.00	17	477.68	471.50	-17	1,243	-1.37%
2018/07/26	21	454.40	109	465.61	470.00	-88	1,243	-7.08%	大賣/
2018/07/24	34	386.13	0	0.00	391.00	34	1,194	2.85%
2018/07/23	0	0.00	15	366.50	377.00	-15	1,204	-1.25%
2018/07/20	8	383.00	0	0.00	374.00	8	1,214	0.66%
2018/07/19	16	379.31	0	0.00	381.50	16	1,232	1.30%
2018/07/18	0	0.00	27	367.87	371.50	-27	1,248	-2.16%
2018/07/17	0	0.00	10	394.45	382.50	-10	1,255	-0.80%
2018/07/13	6	395.83	2	394.00	406.50	4	1,317	0.30%
2018/07/12	8	393.63	0	0.00	388.50	8	1,349	0.59%
2018/07/10	3	383.67	0	0.00	390.00	3	1,384	0.22%
2018/07/05	7	376.07	178	375.84	360.00	-171	1,426	-11.99%	大賣/鉅額交易
2018/07/04	0	0.00	46	421.38	396.00	-46	1,418	-3.24%
2018/07/03	7	452.43	31	436.79	439.50	-24	1,432	-1.68%
2018/07/02	15	445.03	14	448.64	447.50	1	1,448	0.07%
2018/06/29	32	423.70	4	435.00	435.00	28	1,467	1.91%
2018/06/28	10	423.40	0	0.00	416.00	10	1,484	0.67%
2018/06/27	4	430.88	5	432.20	425.00	-1	1,527	-0.07%
2018/06/26	18	433.53	0	0.00	434.00	18	1,525	1.18%
2018/06/25	2	429.50	0	0.00	421.00	2	1,522	0.13%
2018/06/22	0	0.00	7	438.14	438.00	-7	1,525	-0.46%
2018/06/20	0	0.00	2	436.00	436.00	-2	1,529	-0.13%
2018/06/19	0	0.00	6	467.08	456.00	-6	1,528	-0.39%
2018/06/15	0	0.00	7	490.43	482.50	-7	1,525	-0.46%
2018/06/14	4	485.00	0	0.00	484.50	4	1,522	0.26%
2018/06/12	3	480.00	11	474.00	480.50	-8	1,535	-0.52%
2018/06/11	32	480.59	0	0.00	480.50	32	1,545	2.07%
2018/06/07	0	0.00	16	482.16	476.50	-16	1,553	-1.03%
2018/06/06	0	0.00	2	487.00	481.50	-2	1,575	-0.13%
2018/06/05	16	496.03	0	0.00	483.50	16	1,583	1.01%
2018/05/31	5	472.50	0	0.00	465.00	5	1,607	0.31%
2018/05/30	0	0.00	15	471.40	459.00	-15	1,608	-0.93%
2018/05/28	4	492.00	0	0.00	495.50	4	1,598	0.25%
2018/05/25	67	480.35	5	478.00	476.50	62	1,609	3.85%
2018/05/24	7	479.64	0	0.00	476.50	7	1,634	0.43%
2018/05/23	0	0.00	2	458.00	484.00	-2	1,644	-0.12%
2018/05/22	0	0.00	11	475.09	465.50	-11	1,667	-0.66%
2018/05/21	3	475.50	4	478.00	473.50	-1	1,672	-0.06%
2018/05/18	0	0.00	14	460.93	454.00	-14	1,681	-0.83%
2018/05/17	0	0.00	34	470.29	462.00	-34	1,698	-2.00%
2018/05/16	2	459.50	5	481.30	470.50	-3	1,715	-0.17%
2018/05/14	9	457.44	0	0.00	453.00	9	1,728	0.52%
2018/05/11	0	0.00	8	424.38	437.50	-8	1,692	-0.47%
2018/05/10	0	0.00	34	398.28	398.00	-34	1,663	-2.04%
2018/05/09	16	385.50	2	386.50	387.00	14	1,663	0.84%
2018/05/08	1	391.00	10	388.25	378.00	-9	1,676	-0.54%
2018/05/07	34	383.04	0	0.00	384.00	34	1,691	2.01%
2018/05/04	0	0.00	1	369.50	375.00	-1	1,710	-0.06%
2018/05/03	13	386.50	7	390.07	385.00	6	1,721	0.35%
2018/04/30	4	376.13	0	0.00	378.00	4	1,760	0.23%
2018/04/27	0	0.00	7	360.21	360.00	-7	1,781	-0.39%
2018/04/26	1	377.50	29	377.48	364.50	-28	1,793	-1.56%
2018/04/25	18	377.22	0	0.00	378.00	18	1,786	1.01%
2018/04/24	0	0.00	1	368.50	366.00	-1	1,772	-0.06%
2018/04/23	19	379.89	0	0.00	380.50	19	1,771	1.07%
2018/04/20	40	395.45	3	399.50	391.00	37	1,785	2.07%
2018/04/19	5	382.80	0	0.00	408.50	5	1,809	0.28%
2018/04/18	8	376.06	16	380.47	372.00	-8	1,801	-0.44%
2018/04/17	13	388.62	2	387.50	380.00	11	1,796	0.61%
2018/04/16	3	379.00	9	385.00	382.00	-6	1,803	-0.33%
2018/04/13	2	371.00	16	375.06	382.50	-14	1,807	-0.77%
2018/04/12	7	357.43	2	366.50	366.00	5	1,813	0.28%
2018/04/11	0	0.00	9	358.56	362.50	-9	1,808	-0.50%
2018/04/10	1	350.50	0	0.00	339.50	1	1,806	0.06%
2018/04/09	32	344.05	4	338.13	356.00	28	1,786	1.57%
2018/04/03	15	333.00	0	0.00	338.00	15	1,754	0.86%
2018/04/02	22	326.82	1	324.50	328.00	21	1,746	1.20%
2018/03/30	4	319.00	3	306.00	320.00	1	1,721	0.06%
2018/03/29	2	298.50	7	299.57	301.00	-5	1,690	-0.30%
2018/03/28	3	297.50	12	297.63	296.50	-9	1,693	-0.53%
2018/03/27	22	306.34	1	302.00	300.00	21	1,699	1.24%
2018/03/26	1	298.50	0	0.00	297.00	1	1,699	0.06%
2018/03/23	0	0.00	19	299.05	300.50	-19	1,720	-1.10%
2018/03/22	0	0.00	6	310.08	305.50	-6	1,713	-0.35%
2018/03/21	6	311.92	1	312.00	310.00	5	1,705	0.29%
2018/03/20	2	310.00	0	0.00	312.00	2	1,705	0.12%
2018/03/19	2	310.00	6	310.00	308.00	-4	1,729	-0.23%
2018/03/16	10	309.10	19	308.16	310.00	-9	1,731	-0.52%
2018/03/15	20	317.50	2	315.75	316.00	18	1,726	1.04%
2018/03/14	22	313.27	0	0.00	314.00	22	1,731	1.27%
2018/03/13	0	0.00	3	311.67	310.00	-3	1,738	-0.17%
2018/03/12	7	309.79	0	0.00	312.50	7	1,752	0.40%
2018/03/09	1	305.00	0	0.00	297.00	1	1,755	0.06%
2018/03/08	0	0.00	10	307.70	304.00	-10	1,795	-0.56%
2018/03/07	1	308.00	0	0.00	308.50	1	1,795	0.06%
2018/03/06	3	317.50	0	0.00	313.00	3	1,831	0.16%
2018/03/05	0	0.00	6	314.75	313.00	-6	1,822	-0.33%
2018/03/02	7	313.00	10	311.20	312.50	-3	1,851	-0.16%
2018/03/01	28	311.93	0	0.00	317.50	28	1,894	1.48%
2018/02/27	0	0.00	1	312.00	311.00	-1	1,959	-0.05%
2018/02/26	6	306.50	0	0.00	310.00	6	1,984	0.30%
2018/02/23	5	286.90	13	298.00	294.00	-8	1,966	-0.41%
2018/02/22	10	283.95	0	0.00	294.50	10	1,957	0.51%
2018/02/21	4	268.75	0	0.00	277.50	4	1,921	0.21%
2018/02/12	0	0.00	1	266.00	252.50	-1	1,925	-0.05%
2018/02/09	1	260.50	0	0.00	257.50	1	1,904	0.05%
2018/02/08	5	280.60	18	273.64	264.00	-13	1,871	-0.69%
2018/02/07	5	298.00	14	295.14	293.00	-9	1,840	-0.49%
2018/02/06	13	286.58	7	302.43	280.50	6	1,825	0.33%
2018/02/05	17	311.79	13	303.81	311.00	4	1,794	0.22%
2018/02/02	25	311.84	1	313.00	313.00	24	1,789	1.34%
2018/02/01	3	315.67	0	0.00	302.00	3	1,811	0.17%
2018/01/30	0	0.00	4	301.13	305.50	-4	1,849	-0.22%
2018/01/29	0	0.00	10	308.50	310.50	-10	1,848	-0.54%
2018/01/25	0	0.00	1	338.00	337.00	-1	1,889	-0.05%
2018/01/23	0	0.00	7	315.14	318.00	-7	1,864	-0.38%
2018/01/22	4	295.00	0	0.00	301.00	4	1,825	0.22%
2018/01/16	12	285.21	0	0.00	290.00	12	1,756	0.68%
2018/01/11	15	261.50	6	256.33	249.50	9	1,623	0.55%
2018/01/10	0	0.00	5	253.30	266.00	-5	1,592	-0.31%
2018/01/09	0	0.00	3	239.50	245.50	-3	1,581	-0.19%
2018/01/08	15	237.30	7	232.79	240.00	8	1,561	0.51%
2018/01/05	11	227.45	45	220.09	228.50	-34	1,526	-2.23%
2018/01/04	16	224.09	9	223.56	222.00	7	1,511	0.46%
2018/01/03	0	0.00	5	213.60	216.00	-5	1,472	-0.34%
2018/01/02	17	208.76	9	208.72	210.50	8	1,465	0.55%