儒鴻 (1476)-凱基-台北券商分點個股進出

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
640人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北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	14	544.14	42	544.83	544.00	-28	518	-5.40%
2024/11/21	75	541.95	61	543.05	541.00	14	517	2.70%
2024/11/20	51	527.24	25	532.68	528.00	26	510	5.10%
2024/11/19	24	540.08	29	543.83	544.00	-5	518	-0.96%
2024/11/18	110	539.97	54	541.74	549.00	56	515	10.87%	大買/
2024/11/15	36	540.50	21	543.52	542.00	15	513	2.92%
2024/11/14	46	544.24	12	548.58	543.00	34	534	6.36%
2024/11/13	37	548.57	20	548.90	549.00	17	542	3.13%
2024/11/12	33	552.88	21	554.62	550.00	12	547	2.19%
2024/11/11	26	571.12	48	571.42	569.00	-22	560	-3.93%
2024/11/08	111	577.68	109	579.28	580.00	2	558	0.36%	大買/大賣/
2024/11/07	23	541.61	24	543.96	550.00	-1	558	-0.18%
2024/11/06	27	534.70	4	532.75	532.00	23	561	4.10%
2024/11/05	35	536.03	45	539.00	543.00	-10	567	-1.76%
2024/11/04	46	524.61	29	526.07	529.00	17	570	2.98%
2024/11/01	45	521.89	62	526.13	517.00	-17	579	-2.93%
2024/10/30	29	538.41	13	541.08	543.00	16	577	2.77%
2024/10/29	21	536.29	7	537.86	537.00	14	578	2.42%
2024/10/28	3	542.00	15	541.27	543.00	-12	576	-2.08%
2024/10/25	5	544.60	4	545.00	547.00	1	577	0.17%
2024/10/24	6	542.33	0	0.00	543.00	6	582	1.03%
2024/10/23	11	549.64	31	548.71	548.00	-20	598	-3.34%
2024/10/22	7	547.43	31	552.10	556.00	-24	601	-3.99%
2024/10/21	20	553.80	46	554.89	555.00	-26	602	-4.31%
2024/10/18	3	556.00	62	555.11	558.00	-59	605	-9.75%
2024/10/17	20	549.10	97	552.53	553.00	-77	606	-12.70%
2024/10/16	42	549.07	104	550.71	553.00	-62	611	-10.13%	大賣/
2024/10/15	4	554.00	65	551.02	550.00	-61	611	-9.97%
2024/10/14	38	561.71	86	559.47	559.00	-48	618	-7.76%
2024/10/11	78	560.99	96	566.93	563.00	-18	625	-2.88%
2024/10/09	36	546.92	23	549.35	547.00	13	622	2.09%
2024/10/08	42	535.60	11.1	539.64	539.00	30.9	622	4.96%
2024/10/07	22	544.68	6	546.67	545.00	16	642	2.49%
2024/10/04	20	543.40	23	546.61	543.00	-3	662	-0.45%
2024/10/01	14	542.43	14	542.29	544.00	0	676	0.00%
2024/09/30	55	546.62	38	548.29	545.00	17	681	2.50%
2024/09/27	54	561.56	33	563.36	564.00	21	698	3.00%
2024/09/26	48	568.75	67	568.87	569.00	-19	715	-2.66%
2024/09/25	68	570.18	109	571.21	569.00	-41	722	-5.68%	大賣/
2024/09/24	26	554.08	5	558.60	560.00	21	712	2.95%
2024/09/23	16	556.06	36	554.92	555.00	-20	721	-2.77%
2024/09/20	48	551.40	79.2	551.84	555.00	-31.2	727	-4.29%
2024/09/19	16	540.38	50	542.50	546.00	-34	723	-4.70%
2024/09/18	66	545.26	36	544.97	546.00	30	727	4.12%
2024/09/16	5	532.80	16	532.19	535.00	-11	726	-1.51%
2024/09/13	42	533.95	10	535.40	536.00	32	730	4.38%
2024/09/12	19	523.74	18	523.67	527.00	1	733	0.14%
2024/09/11	35	516.91	79	517.14	515.00	-44	742	-5.93%
2024/09/10	36	525.72	65	523.29	525.00	-29	745	-3.89%
2024/09/09	35	513.00	35	513.54	515.00	0	745	0.00%
2024/09/06	96	527.32	40	527.28	527.00	56	752	7.44%
2024/09/05	24.1	528.73	29	532.86	522.00	-4.9	756	-0.64%
2024/09/04	68	519.28	106	520.38	518.00	-38	766	-4.96%	大賣/
2024/09/03	41	534.17	8	533.63	534.00	33	805	4.10%
2024/09/02	16	535.63	41	535.39	532.00	-25	831	-3.01%
2024/08/30	45	536.76	69	537.04	536.00	-24	840	-2.85%
2024/08/29	57	524.82	7	524.71	525.00	50	829	6.03%
2024/08/28	10	531.00	12	531.83	531.00	-2	833	-0.24%
2024/08/27	29	534.38	20	535.55	538.00	9	849	1.06%
2024/08/26	72	538.29	53	540.45	539.00	19	853	2.23%
2024/08/23	36	527.06	27	528.11	528.00	9	858	1.05%
2024/08/22	14	531.57	14	533.71	530.00	0	863	0.00%
2024/08/21	55	527.35	89.4	534.55	534.00	-34.4	880	-3.90%
2024/08/20	19	521.21	11.2	521.96	517.00	7.8	904	0.86%
2024/08/19	25	525.52	44	523.36	520.00	-19	920	-2.06%
2024/08/16	135	522.11	126	528.75	529.00	9	929	0.97%	大買/大賣/
2024/08/15	61	499.28	20	499.23	495.50	41	917	4.47%
2024/08/14	33	497.58	45	498.69	501.00	-12	911	-1.32%
2024/08/13	98.1	490.21	83	492.92	492.00	15.1	907	1.66%
2024/08/12	34	500.88	56	501.09	503.00	-22	893	-2.46%
2024/08/09	141	501.33	94	504.33	497.50	47	891	5.27%	大買/
2024/08/08	50	497.60	75	499.51	500.00	-25	872	-2.86%
2024/08/07	72	499.98	76	501.03	506.00	-4	866	-0.47%
2024/08/06	56	482.59	92	486.76	484.00	-36	861	-4.18%
2024/08/05	97.1	498.14	74	500.14	490.00	23.1	858	2.69%
2024/08/02	59	526.95	42	524.52	524.00	17	847	2.01%
2024/08/01	57	536.39	16	535.25	541.00	41	852	4.81%
2024/07/31	20	528.85	12	530.00	528.00	8	854	0.94%
2024/07/30	2	526.50	44	526.36	528.00	-42	862	-4.87%
2024/07/29	30	526.17	48	528.81	528.00	-18	874	-2.06%
2024/07/26	157	517.96	40	517.90	520.00	117	873	13.40%	大買/鉅額交易
2024/07/23	38	538.87	21	537.38	540.00	17	863	1.97%
2024/07/22	32	534.12	15	538.73	536.00	17	866	1.96%
2024/07/19	38	543.39	62	545.31	548.00	-24	868	-2.76%
2024/07/18	12	547.83	32	548.97	550.00	-20	873	-2.29%
2024/07/17	32	552.09	4	551.96	548.00	28	881	3.17%
2024/07/16	12	544.33	10	548.60	543.00	2	895	0.22%
2024/07/15	4	546.00	102	549.10	548.00	-98	908	-10.80%	大賣/
2024/07/12	87	539.09	22	540.36	540.00	65	910	7.14%
2024/07/11	31	541.10	55	543.87	541.00	-24	925	-2.59%
2024/07/10	41	547.49	19	548.53	547.00	22	919	2.39%
2024/07/09	139	556.45	95.3	557.16	553.00	43.7	920	4.75%	大買/
2024/07/08	64	537.42	41.1	545.22	544.00	23	910	2.52%
2024/07/05	58	530.50	45	540.00	536.00	13	898	1.45%
2024/07/04	33	526.64	56.8	525.65	524.00	-23.8	884	-2.69%
2024/07/03	29	506.66	140	514.14	521.00	-111	880	-12.60%	大賣/鉅額交易
2024/07/02	70.1	499.92	148	497.96	496.50	-77.9	858	-9.07%	大賣/
2024/07/01	84.2	512.24	112	515.36	513.00	-27.8	840	-3.31%	大賣/
2024/06/28	132	530.70	69	531.13	529.00	63	824	7.64%	大買/
2024/06/27	77	526.53	134	531.43	533.00	-57	817	-6.97%	大賣/
2024/06/26	91	534.08	123	533.75	533.00	-32	807	-3.96%	大賣/
2024/06/25	133	535.19	72.1	537.74	540.00	61	798	7.63%	大買/
2024/06/24	88	536.42	60	540.20	538.00	28	790	3.54%
2024/06/21	20	532.00	37	531.14	528.00	-17	789	-2.15%
2024/06/20	40.1	529.58	44	532.05	534.00	-3.9	785	-0.50%
2024/06/19	49	535.90	33	535.39	532.00	16	801	2.00%
2024/06/18	36	525.28	66	527.94	527.00	-30	799	-3.75%
2024/06/17	38	530.32	59	533.24	532.00	-21	805	-2.61%
2024/06/14	66	532.29	88	535.91	535.00	-22	812	-2.71%
2024/06/13	82	532.23	99.6	536.52	538.00	-17.6	806	-2.18%
2024/06/12	50.3	536.79	55.2	538.07	535.00	-4.9	803	-0.60%
2024/06/11	30	541.10	119.1	544.44	539.00	-89	809	-10.99%	大賣/
2024/06/07	109	537.20	286.1	544.89	551.00	-177.1	797	-22.21%	大買/大賣/鉅額交易
2024/06/06	72	515.67	198.1	521.35	524.00	-126.1	754	-16.70%	大賣/鉅額交易
2024/06/05	45.2	499.74	78	502.28	499.50	-32.8	731	-4.48%
2024/06/04	59	493.23	53.1	495.31	491.50	5.9	736	0.80%
2024/06/03	4.1	492.30	20	495.05	495.00	-15.9	729	-2.18%
2024/05/31	92.2	486.68	38	489.28	485.00	54.2	723	7.49%
2024/05/30	22	480.93	13	481.31	482.00	9	709	1.27%
2024/05/29	12	483.18	109	489.05	485.00	-97	707	-13.71%	大賣/
2024/05/28	6	481.60	27	484.13	486.50	-21	710	-2.95%
2024/05/27	88.1	479.10	103	480.57	478.00	-14.9	711	-2.09%	大賣/
2024/05/24	120	492.63	176	490.14	487.50	-56	694	-8.07%	大買/大賣/
2024/05/23	106.3	474.41	98	473.40	476.50	8.3	666	1.25%	大買/
2024/05/22	186.1	466.88	32	469.53	466.00	154.1	656	23.49%	大買/鉅額交易
2024/05/21	13.3	468.01	160	474.67	466.00	-146.7	645	-22.73%	大賣/鉅額交易
2024/05/20	43	484.36	42	483.60	482.50	1	638	0.16%
2024/05/17	22.1	486.39	67	487.22	487.00	-44.9	650	-6.90%
2024/05/16	31	490.66	27	491.50	487.50	4	680	0.59%
2024/05/15	47.1	492.29	23	492.59	490.00	24.1	686	3.51%
2024/05/14	18.1	488.56	13	489.31	490.00	5.1	698	0.72%
2024/05/13	45	486.86	31	487.55	487.00	14	696	2.01%
2024/05/10	20	485.58	5	487.10	488.00	15	700	2.14%
2024/05/09	40	486.70	13	487.92	485.00	27	705	3.83%
2024/05/08	7.1	489.08	20	489.00	490.50	-12.9	702	-1.84%
2024/05/07	85.1	487.81	39	491.22	490.50	46.1	703	6.56%
2024/05/06	13	497.23	35	498.04	497.50	-22	692	-3.18%
2024/05/03	17.1	495.68	41	497.13	495.00	-24	688	-3.48%
2024/05/02	39.1	497.05	27	501.89	495.00	12.1	685	1.77%
2024/04/30	7	516.57	25	516.56	515.00	-18	680	-2.64%
2024/04/29	25	515.40	28.1	517.96	519.00	-3	680	-0.45%
2024/04/26	127.1	512.80	96	514.19	512.00	31.1	677	4.59%	大買/
2024/04/25	71	510.73	31	510.26	511.00	40	674	5.93%
2024/04/24	40	512.80	29.2	510.90	511.00	10.8	674	1.60%
2024/04/23	74.2	505.53	49.2	504.09	505.00	25	671	3.72%
2024/04/22	79.9	495.83	77	498.44	498.00	2.9	664	0.44%
2024/04/19	92	490.75	97.2	491.26	487.00	-5.2	644	-0.81%
2024/04/18	18.1	489.90	53	494.33	500.00	-34.9	629	-5.55%
2024/04/17	98.1	491.89	115	495.28	495.00	-16.9	619	-2.73%	大賣/
2024/04/16	24.1	504.76	47.4	505.44	505.00	-23.3	595	-3.91%
2024/04/15	19.1	517.06	28	520.64	513.00	-8.9	597	-1.48%
2024/04/12	38.1	533.89	54	532.11	527.00	-16	592	-2.69%
2024/04/11	14	543.00	85	541.19	538.00	-71	582	-12.18%
2024/04/10	33	550.48	10	553.40	554.00	23	576	3.99%
2024/04/09	8.1	542.94	28	545.32	545.00	-19.9	576	-3.45%
2024/04/08	27	545.44	18	545.72	545.00	9	576	1.56%
2024/04/03	14	547.21	32	548.84	546.00	-18	573	-3.14%
2024/04/02	26	546.15	11	547.55	549.00	15	569	2.63%
2024/04/01	51	546.29	26	546.35	543.00	25	570	4.39%
2024/03/29	26	553.54	2	556.00	553.00	24	565	4.25%
2024/03/28	10.1	549.70	23	551.57	547.00	-12.9	562	-2.29%
2024/03/27	24	549.54	12	551.00	551.00	12	565	2.12%
2024/03/26	60	544.50	18	546.22	545.00	42	570	7.36%
2024/03/25	32	542.34	41	544.63	541.00	-9	566	-1.59%
2024/03/22	99	537.75	107	538.35	541.00	-8	563	-1.42%	大賣/
2024/03/21	20	549.35	13	550.08	549.00	7	549	1.27%
2024/03/20	108.1	553.55	25	558.56	552.00	83.1	556	14.94%	大買/
2024/03/19	42	556.50	61	558.49	552.00	-19	550	-3.45%
2024/03/18	29	570.52	11	571.73	569.00	18	546	3.29%
2024/03/15	23	575.09	69	574.83	574.00	-46	551	-8.35%
2024/03/14	79	571.46	47.1	571.91	579.00	31.9	547	5.83%
2024/03/13	16	562.31	11.1	562.89	560.00	4.9	539	0.91%
2024/03/12	18	565.83	36	565.83	565.00	-18	539	-3.34%
2024/03/11	5	564.40	79	564.87	565.00	-74	535	-13.82%
2024/03/08	137	567.97	32.1	567.47	568.00	104.9	540	19.40%	大買/鉅額交易
2024/03/07	20	541.30	27	542.33	542.00	-7	527	-1.33%
2024/03/06	18	548.50	26	549.31	546.00	-8	528	-1.52%
2024/03/05	27.1	550.27	9	552.33	546.00	18.1	544	3.32%
2024/03/04	1	555.00	54.2	558.06	552.00	-53.2	554	-9.60%
2024/03/01	66.4	557.19	45	562.02	564.00	21.4	557	3.85%
2024/02/29	34	535.94	39	538.23	540.00	-5	546	-0.91%
2024/02/27	13	534.61	22	536.95	536.00	-9	539	-1.66%
2024/02/26	26	527.42	60	531.02	530.00	-34	539	-6.31%
2024/02/23	34.1	535.50	43	537.02	534.00	-9	530	-1.69%
2024/02/22	36	545.58	5	547.00	545.00	31	521	5.94%
2024/02/21	45	547.11	39	549.13	548.00	6	525	1.14%
2024/02/20	103.1	533.66	186	536.69	544.00	-82.9	525	-15.79%	大買/大賣/
2024/02/19	176	518.51	138	523.41	521.00	38	511	7.43%	大買/大賣/
2024/02/16	37	538.27	18.1	537.91	539.00	18.9	484	3.91%
2024/02/15	100.1	541.87	46	545.04	537.00	54.1	481	11.22%
2024/02/05	30	554.10	41	554.22	556.00	-11	484	-2.27%
2024/02/02	50	559.82	54	560.56	560.00	-4	502	-0.80%
2024/02/01	16	553.94	13	553.92	555.00	3	518	0.58%
2024/01/31	5	546.40	8	547.25	547.00	-3	535	-0.56%
2024/01/30	25	547.88	5	548.80	547.00	20	538	3.71%
2024/01/29	15	547.80	15	547.60	548.00	0	546	0.00%
2024/01/26	12	549.75	1	550.00	550.00	11	566	1.94%
2024/01/25	60	548.30	22	548.45	552.00	38	574	6.62%
2024/01/24	50	539.96	29	542.14	541.00	21	576	3.65%
2024/01/23	12	537.42	9	538.33	538.00	3	573	0.52%
2024/01/22	11	528.09	25	531.12	534.00	-14	571	-2.45%
2024/01/19	28	524.89	37	525.57	526.00	-9	574	-1.56%
2024/01/18	14	531.85	2	524.00	524.00	12	568	2.12%
2024/01/17	15.1	537.00	19	539.21	537.00	-3.9	566	-0.70%
2024/01/16	54	541.98	54	541.91	540.00	0	559	0.00%
2024/01/15	9	551.00	5	551.40	550.00	4	558	0.72%
2024/01/12	25	546.40	13	548.08	549.00	12	565	2.12%
2024/01/11	12	549.50	21	550.24	548.00	-9	573	-1.57%
2024/01/10	3	541.00	28	548.86	552.00	-25	589	-4.24%
2024/01/09	48	542.25	1	552.00	541.00	47	606	7.74%
2024/01/08	18	544.50	17	548.59	546.00	1	600	0.17%
2024/01/05	15	551.13	13	553.62	550.00	2	602	0.33%
2024/01/04	54	551.17	39	552.54	550.00	15	602	2.49%
2024/01/03	10	545.50	48	550.38	543.00	-38	604	-6.29%
2024/01/02	16	552.19	6	558.17	552.00	10	602	1.66%
2023/12/29	14	561.29	23	561.74	562.00	-9	604	-1.49%
2023/12/28	20	558.25	20	557.75	559.00	0	607	0.00%
2023/12/27	38	556.21	40	558.10	557.00	-2	611	-0.33%
2023/12/26	28	554.11	11	555.45	557.00	17	616	2.76%
2023/12/25	16	550.44	5	551.00	549.00	11	626	1.76%
2023/12/22	29	549.55	22	551.05	551.00	7	632	1.11%
2023/12/21	58	556.16	3.2	560.96	555.00	54.8	631	8.68%
2023/12/20	11	570.55	35.2	569.71	567.00	-24.2	623	-3.89%
2023/12/19	3	571.00	16	572.88	572.00	-13	622	-2.09%
2023/12/18	57.4	570.13	13	573.38	574.00	44.4	625	7.10%
2023/12/15	100	570.42	7.2	571.78	568.00	92.8	619	14.97%
2023/12/14	78.3	570.57	51	569.43	570.00	27.3	610	4.47%
2023/12/13	69	564.46	28	568.39	570.00	41	600	6.83%
2023/12/12	27	573.14	30.2	574.53	570.00	-3.2	607	-0.52%
2023/12/11	50	575.76	22.2	578.76	580.00	27.8	604	4.60%
2023/12/08	41	578.78	16.2	578.83	577.00	24.8	601	4.12%
2023/12/07	19	583.37	5	583.00	583.00	14	599	2.34%
2023/12/06	16	586.88	9	587.33	589.00	7	605	1.16%
2023/12/05	23	585.96	9	588.00	588.00	14	622	2.25%
2023/12/04	15	590.00	6	590.00	590.00	9	619	1.45%
2023/12/01	124	591.33	19	590.79	595.00	105	624	16.82%	大買/鉅額交易
2023/11/30	71	593.97	14.1	592.51	593.00	57	622	9.15%
2023/11/29	56	582.23	28	584.68	584.00	28	611	4.58%
2023/11/28	19	584.32	10	584.90	587.00	9	609	1.48%
2023/11/27	33.1	581.02	19	586.00	581.00	14.1	623	2.25%
2023/11/24	5	574.80	5	574.80	576.00	0	622	0.00%
2023/11/23	9.1	574.56	7	573.71	575.00	2.1	634	0.32%
2023/11/22	7.1	569.86	13	571.00	570.00	-5.9	635	-0.94%
2023/11/21	54.2	573.90	11	574.36	572.00	43.2	643	6.71%
2023/11/20	71	566.00	23	571.91	572.00	48	649	7.39%
2023/11/17	32	577.09	40.2	579.12	578.00	-8.2	645	-1.27%
2023/11/16	33	579.21	51	581.80	584.00	-18	641	-2.81%
2023/11/15	114	579.99	73	580.78	584.00	41	644	6.36%	大買/
2023/11/14	68	580.06	38	581.05	579.00	30	640	4.68%
2023/11/13	90	586.68	89.1	582.40	581.00	0.9	643	0.14%
2023/11/10	74.2	583.67	66.3	585.05	583.00	7.9	635	1.24%
2023/11/09	78	587.38	103.7	588.17	593.00	-25.7	625	-4.11%	大賣/
2023/11/08	81.1	571.45	132.1	579.90	583.00	-51	614	-8.29%	大賣/
2023/11/07	43.4	565.54	22	567.45	567.00	21.4	609	3.51%
2023/11/06	39	562.69	51	563.41	565.00	-12	628	-1.91%
2023/11/03	197	562.29	176.4	562.84	562.00	20.6	664	3.10%	大買/大賣/
2023/11/02	93.4	529.09	44	531.14	536.00	49.4	673	7.33%
2023/11/01	52	520.31	37	521.35	521.00	15	680	2.20%
2023/10/31	20	514.00	19	516.05	514.00	1	680	0.15%
2023/10/30	10	509.30	31	514.03	515.00	-21	684	-3.07%
2023/10/27	11.1	510.98	29.1	515.26	506.00	-18.1	686	-2.63%
2023/10/26	16.1	524.01	29	524.17	521.00	-13	688	-1.88%
2023/10/25	13.1	523.63	36	526.36	531.00	-23	691	-3.32%
2023/10/24	12	522.58	22	524.00	525.00	-10	703	-1.42%
2023/10/23	14	531.50	28	533.07	529.00	-14	712	-1.96%
2023/10/20	15	520.53	59	526.69	532.00	-44	727	-6.05%
2023/10/19	55	521.56	50	526.48	525.00	5	732	0.68%
2023/10/18	56	530.34	53	532.00	534.00	3	732	0.40%
2023/10/17	89	517.82	48.1	515.46	524.00	40.9	728	5.62%
2023/10/16	16	500.44	18	503.72	498.50	-2	720	-0.28%
2023/10/13	16	501.00	29	501.88	505.00	-13	724	-1.79%
2023/10/12	49	500.59	16.1	503.84	504.00	32.9	721	4.56%
2023/10/11	90	503.46	4	502.00	505.00	86	726	11.84%
2023/10/06	10	497.80	3.1	498.33	498.00	6.9	728	0.95%
2023/10/05	19	494.61	37	499.36	500.00	-18	728	-2.47%
2023/10/04	41	487.39	76	487.64	487.00	-35	725	-4.82%
2023/10/03	10.1	495.35	48.1	494.79	494.00	-38	727	-5.22%
2023/10/02	7	500.00	53	500.34	500.00	-46	728	-6.31%
2023/09/28	25	488.78	26	489.35	487.00	-1	730	-0.14%
2023/09/27	19	491.92	13	495.08	490.00	6	727	0.83%
2023/09/26	14	494.68	53	494.58	495.00	-39	727	-5.36%
2023/09/25	7.1	501.70	7	499.36	499.00	0.1	723	0.01%
2023/09/22	8.1	495.51	24	496.13	495.00	-15.9	732	-2.17%
2023/09/21	33	497.00	44	497.06	494.50	-11	730	-1.51%
2023/09/20	3	502.30	3	504.00	500.00	0	734	0.00%
2023/09/19	11	507.00	7	507.86	505.00	4	744	0.54%
2023/09/18	33	504.52	6	505.33	507.00	27	754	3.58%
2023/09/15	90	505.89	58	505.91	509.00	32	765	4.18%
2023/09/14	45	513.18	35	513.31	512.00	10	762	1.31%
2023/09/13	46	511.17	19	512.11	510.00	27	777	3.47%
2023/09/12	44	515.57	16	515.06	515.00	28	795	3.52%
2023/09/11	87	510.18	54	513.80	515.00	33	816	4.05%
2023/09/08	99	520.94	176	521.49	521.00	-77	819	-9.40%	大賣/
2023/09/07	28	510.50	46	509.50	510.00	-18	806	-2.23%
2023/09/06	44	516.82	21	517.52	518.00	23	804	2.86%
2023/09/05	29	522.72	13	524.15	524.00	16	809	1.98%
2023/09/04	27	527.26	15	526.93	528.00	12	815	1.47%
2023/09/01	22	516.05	35	516.91	517.00	-13	819	-1.59%
2023/08/31	17	501.29	45	507.11	509.00	-28	828	-3.38%
2023/08/30	45	498.93	26	498.37	496.00	19	824	2.31%
2023/08/29	69	499.83	68	502.75	505.00	1	836	0.12%
2023/08/28	70	487.77	36	488.13	486.50	34	825	4.12%
2023/08/25	78	491.54	37	492.57	492.50	41	831	4.93%
2023/08/24	27.1	490.56	71.1	490.01	491.50	-44	840	-5.24%
2023/08/23	78	497.36	44	496.11	498.00	34	840	4.05%
2023/08/22	17	485.74	85	485.46	487.50	-68	846	-8.03%
2023/08/21	58	488.97	45.1	488.72	486.50	12.9	862	1.50%
2023/08/18	19.1	485.83	88	488.42	482.00	-68.9	859	-8.02%
2023/08/17	117.2	492.91	127	492.12	493.50	-9.9	860	-1.14%	大買/大賣/
2023/08/16	94.1	498.39	107	498.28	494.00	-12.9	857	-1.51%	大賣/
2023/08/15	46	506.57	36	507.92	505.00	10	851	1.18%
2023/08/14	40.1	503.40	49	504.59	503.00	-8.9	846	-1.05%
2023/08/11	42	510.36	92	513.95	513.00	-50	841	-5.94%
2023/08/10	128	491.90	185	487.05	496.00	-57	826	-6.89%	大買/大賣/
2023/08/09	285.4	506.44	437	506.60	496.00	-151.6	806	-18.79%	大買/大賣/鉅額交易
2023/08/08	107	548.00	137.1	547.25	551.00	-30.1	760	-3.96%	大買/大賣/
2023/08/07	68.1	524.61	20	533.25	525.00	48.1	732	6.58%
2023/08/04	18	545.00	35	544.29	548.00	-17	720	-2.36%
2023/08/02	38.2	541.35	120	542.29	536.00	-81.9	718	-11.40%	大賣/
2023/08/01	21.1	542.09	35	541.83	541.00	-13.9	709	-1.96%
2023/07/31	63	544.63	44	545.80	542.00	19	713	2.67%
2023/07/28	48.1	541.87	73	544.59	547.00	-24.9	710	-3.51%
2023/07/27	102.2	545.79	91	546.58	545.00	11.2	717	1.56%	大買/
2023/07/26	68	556.03	124	556.71	555.00	-56	705	-7.94%	大賣/
2023/07/25	48	541.81	94.2	548.80	549.00	-46.1	693	-6.65%
2023/07/24	46	530.00	74.2	533.00	535.00	-28.2	677	-4.16%
2023/07/21	115	520.76	169	519.75	523.00	-54	667	-8.09%	大買/大賣/
2023/07/20	153	519.92	89	518.94	521.00	64	658	9.73%	大買/
2023/07/19	114	508.72	99	507.44	507.00	15	643	2.33%	大買/
2023/07/18	11	498.73	37	499.16	500.00	-26	633	-4.10%
2023/07/17	23	497.04	7	496.50	495.50	16	629	2.54%
2023/07/14	91.1	491.62	26	492.75	490.50	65.1	631	10.31%
2023/07/13	16	488.75	25	489.02	487.00	-9	626	-1.44%
2023/07/12	14	492.29	12	493.17	494.00	2	620	0.32%
2023/07/11	14	494.21	26	496.71	494.50	-12	621	-1.93%
2023/07/10	34	489.75	44	490.86	489.00	-10	622	-1.61%
2023/07/07	35	492.39	25	493.04	495.00	10	619	1.62%
2023/07/06	50	502.34	77	502.29	499.50	-27	623	-4.32%
2023/07/05	41	511.10	40	513.00	510.00	1	613	0.16%
2023/07/04	9	518.22	16	514.44	520.00	-7	611	-1.14%
2023/07/03	22	505.14	44	506.32	507.00	-22	613	-3.58%
2023/06/30	33	496.05	57	495.77	499.50	-24	622	-3.85%
2023/06/29	49.1	510.78	28	512.43	510.00	21.1	628	3.35%
2023/06/28	58	509.41	15	508.60	509.00	43	656	6.55%
2023/06/27	54	507.69	56.2	508.85	510.00	-2.2	655	-0.34%
2023/06/26	88	503.28	62	503.95	502.00	26	651	3.99%
2023/06/21	118	499.94	52.3	499.39	500.00	65.7	649	10.12%	大買/
2023/06/20	83	492.45	70	495.84	490.00	13	645	2.01%
2023/06/19	109	496.13	69.1	498.33	496.00	40	648	6.16%	大買/
2023/06/16	288.1	492.97	127.5	492.14	493.00	160.7	636	25.24%	大買/大賣/鉅額交易
2023/06/15	136	488.78	94.1	489.34	495.50	41.9	625	6.70%	大買/
2023/06/14	57.3	486.51	58	485.59	487.50	-0.7	619	-0.11%
2023/06/13	63.2	487.62	12	489.17	483.50	51.2	616	8.31%
2023/06/12	71	487.95	9	488.61	489.50	62	615	10.07%
2023/06/09	36	483.21	35	486.19	487.50	1	634	0.16%
2023/06/08	33	486.29	124	486.73	487.00	-91	629	-14.46%	大賣/
2023/06/07	64	486.61	45.1	486.22	489.00	18.9	629	3.00%
2023/06/06	48	488.43	93	491.73	493.50	-45	627	-7.18%
2023/06/05	39	482.08	41	486.59	485.00	-2	623	-0.32%
2023/06/02	165	485.76	31	484.18	485.00	134	624	21.46%	大買/鉅額交易
2023/06/01	13	468.23	24	468.15	470.50	-11	623	-1.76%
2023/05/31	33	468.83	38	469.64	469.00	-5	658	-0.76%
2023/05/30	79	465.03	27	466.09	466.00	52	671	7.74%
2023/05/29	79.1	469.06	27	469.81	470.00	52.1	680	7.66%
2023/05/26	75	463.07	55.1	463.99	464.00	19.9	682	2.92%
2023/05/25	73.3	463.87	137	464.71	460.00	-63.7	677	-9.41%	大賣/
2023/05/24	27.2	474.90	68	476.20	477.00	-40.9	678	-6.02%
2023/05/23	43.1	478.95	35	480.70	481.00	8.1	681	1.19%
2023/05/22	69	483.59	28	485.52	482.00	41	679	6.04%
2023/05/19	99	492.39	29	492.53	491.00	70	681	10.28%
2023/05/18	47	484.64	30	485.50	485.50	17	683	2.49%
2023/05/17	52	478.59	87	478.97	479.50	-35	688	-5.08%
2023/05/16	61	480.83	44	479.72	479.00	17	690	2.46%
2023/05/15	43	476.62	43	476.31	476.50	0	692	0.00%
2023/05/12	6.1	476.56	24	478.23	482.00	-17.9	697	-2.56%
2023/05/11	6.1	476.56	24	478.23	476.50	-17.9	703	-2.54%
2023/05/10	43	478.66	49	481.35	480.50	-6	719	-0.83%
2023/05/09	35	484.61	47	485.14	485.00	-12	723	-1.66%
2023/05/08	34	488.59	76	488.67	487.00	-42	726	-5.78%
2023/05/05	57	490.71	36	492.93	491.00	21	726	2.89%
2023/05/04	58	499.96	61	501.70	500.00	-3	744	-0.40%
2023/05/03	48	496.86	47	497.97	500.00	1	753	0.13%
2023/05/02	48	486.40	19	490.29	487.50	29	753	3.85%
2023/04/28	19	488.87	23	490.04	487.50	-4	792	-0.50%
2023/04/27	51	485.81	9	486.28	484.50	42	801	5.24%
2023/04/26	63.1	485.20	42	485.71	488.50	21.1	814	2.59%
2023/04/25	27.2	481.16	34	483.54	477.50	-6.8	830	-0.82%
2023/04/24	19	487.74	12	488.33	487.50	7	830	0.84%
2023/04/21	16	486.97	20	488.53	485.50	-4	835	-0.48%
2023/04/20	30	486.85	5	488.00	485.50	25	842	2.97%
2023/04/19	17	491.53	64	492.34	490.50	-47	859	-5.47%
2023/04/18	51	488.74	18	489.64	488.00	33	861	3.83%
2023/04/17	14.1	490.89	11	494.05	490.50	3.1	876	0.35%
2023/04/14	48	496.39	29	496.69	498.00	19	879	2.16%
2023/04/13	29	489.07	22	490.64	489.00	7	884	0.79%
2023/04/12	73	493.00	28	494.05	494.00	45	890	5.05%
2023/04/11	67	487.77	83	487.30	487.00	-16	898	-1.78%
2023/04/10	8	482.13	4	483.00	482.00	4	896	0.45%
2023/04/07	30	481.82	3	481.00	481.00	27	904	2.99%
2023/04/06	80	485.66	47	484.99	481.50	33	907	3.64%
2023/03/31	56	494.57	23	496.76	495.00	33	915	3.61%
2023/03/30	77	494.27	115	495.89	497.00	-38	925	-4.11%	大賣/
2023/03/29	68	491.96	86.1	492.38	496.50	-18.1	920	-1.97%
2023/03/28	72	477.38	49	479.91	475.50	23	902	2.55%
2023/03/27	24.1	476.75	40	476.70	477.00	-15.9	896	-1.77%
2023/03/24	61	473.84	50	475.31	474.00	11	900	1.22%
2023/03/23	30	468.37	33	467.36	470.50	-3	905	-0.33%
2023/03/22	77	464.58	55	465.77	465.50	22	909	2.42%
2023/03/21	59.2	457.63	20	457.75	457.00	39.2	905	4.33%
2023/03/20	68	454.82	52	455.50	455.50	16	908	1.76%
2023/03/17	124	450.84	20	455.45	448.50	104	899	11.56%	大買/鉅額交易
2023/03/16	65	452.47	63	455.70	452.00	2	886	0.23%
2023/03/15	57	457.66	36	461.03	456.50	21	888	2.36%
2023/03/14	100	456.19	122	455.94	455.50	-22	893	-2.46%	大賣/
2023/03/13	30.1	465.01	17	465.88	466.00	13.1	879	1.49%
2023/03/10	35	468.83	84	469.99	471.00	-49	879	-5.57%
2023/03/09	31	471.68	10	473.10	469.00	21	879	2.39%
2023/03/08	37.1	474.81	52	477.49	476.00	-14.9	883	-1.69%
2023/03/07	99	474.81	57	475.24	472.00	42	873	4.81%
2023/03/06	81	466.62	59	467.11	466.00	22	856	2.57%
2023/03/03	93	467.72	164	465.89	465.50	-71	841	-8.43%	大賣/
2023/03/02	152	486.51	70	487.98	482.00	82	806	10.17%	大買/
2023/03/01	72	480.85	165	482.91	483.00	-93	787	-11.80%	大賣/
2023/02/24	28	480.29	36	485.75	480.50	-8	765	-1.04%
2023/02/23	39	489.58	31	491.19	488.50	8	761	1.05%
2023/02/22	130	482.85	147	484.76	492.00	-17	764	-2.22%	大買/大賣/
2023/02/21	43	491.40	47	492.02	488.50	-4	759	-0.53%
2023/02/20	8	493.63	88	491.45	495.00	-80	760	-10.51%
2023/02/17	8	486.56	58	490.38	488.00	-50	764	-6.54%
2023/02/16	28	498.91	13	494.69	493.00	15	765	1.96%
2023/02/15	16	499.22	43	498.36	496.50	-27	779	-3.46%
2023/02/14	40	503.09	47	505.18	506.00	-7	776	-0.90%
2023/02/13	18	495.94	56	498.51	496.00	-38	784	-4.84%
2023/02/10	13.1	494.77	35	494.79	495.50	-22	788	-2.78%
2023/02/09	61	505.02	8	502.13	501.00	53	789	6.71%
2023/02/08	70	503.78	43	511.47	513.00	27	794	3.40%
2023/02/07	68	491.47	11	494.50	494.50	57	782	7.28%
2023/02/06	30	486.13	37	487.65	488.00	-7	780	-0.90%
2023/02/03	36	487.28	34	489.72	489.50	2	782	0.26%
2023/02/02	84	484.61	153	481.76	490.00	-69	785	-8.79%	大賣/
2023/02/01	45	493.71	29	489.60	488.00	16	766	2.09%
2023/01/31	38	496.13	52	495.14	496.50	-14	762	-1.84%
2023/01/30	135	498.87	109	500.62	501.00	26	765	3.40%	大買/大賣/
2023/01/17	18	489.44	53	488.55	491.50	-35	731	-4.78%
2023/01/16	82.1	489.77	17	492.18	484.50	65.1	732	8.89%
2023/01/13	165	494.81	90.2	496.33	495.00	74.8	730	10.24%	大買/
2023/01/12	11	479.27	26	479.73	479.50	-15	733	-2.04%
2023/01/11	20	486.35	59	485.90	481.00	-39	752	-5.18%
2023/01/10	31	490.32	54	487.93	487.00	-23	764	-3.01%
2023/01/09	119	495.99	62	496.24	492.50	57	767	7.42%	大買/
2023/01/06	13	485.08	38	486.30	485.00	-25	761	-3.28%
2023/01/05	52	490.26	65	491.53	489.00	-13	766	-1.70%
2023/01/04	11	481.18	35	482.90	482.50	-24	756	-3.17%
2023/01/03	61	486.85	19	486.03	483.50	42	762	5.51%
2022/12/30	44	493.75	60	492.54	495.50	-16	766	-2.09%
2022/12/29	69.2	474.44	155.2	477.12	479.00	-86	761	-11.29%	大賣/
2022/12/28	67	484.27	28	488.91	484.00	39	761	5.12%
2022/12/27	130	495.30	27	494.89	489.00	103	764	13.48%	大買/鉅額交易
2022/12/26	52	496.55	42	496.27	496.50	10	771	1.30%
2022/12/23	109.1	491.17	48	490.13	492.50	61.1	801	7.62%	大買/
2022/12/22	24	489.75	95	488.92	486.50	-71	799	-8.88%
2022/12/21	67	462.67	66	467.76	472.50	1	784	0.13%
2022/12/20	67	451.43	64	450.23	446.50	3	778	0.39%
2022/12/19	22	459.30	19	466.08	467.50	3	774	0.39%
2022/12/16	84	461.24	54	460.27	461.00	30	778	3.85%
2022/12/15	65.1	468.54	33	470.74	475.00	32.1	780	4.12%
2022/12/14	30	454.35	78	455.60	455.50	-48	769	-6.24%
2022/12/13	93	455.04	85	462.08	451.00	8	759	1.06%
2022/12/12	32	471.66	46	474.93	470.00	-14	753	-1.86%
2022/12/09	24	476.00	14	479.11	480.00	10	757	1.32%
2022/12/08	30	472.87	28	479.36	478.00	2	761	0.26%
2022/12/07	64	477.18	30	478.55	477.00	34	777	4.38%
2022/12/06	63	470.15	30	477.08	473.50	33	787	4.19%
2022/12/05	26	467.69	32	469.88	468.50	-6	787	-0.76%
2022/12/02	56	464.78	25	466.36	470.00	31	790	3.92%
2022/12/01	39	462.96	36	466.04	461.00	3	794	0.38%
2022/11/30	56	456.78	30	457.75	457.00	26	789	3.29%
2022/11/29	19	446.58	8	447.94	450.00	11	792	1.39%
2022/11/28	27	439.31	17	440.35	441.00	10	802	1.25%
2022/11/25	63	440.84	14	441.21	441.00	49	809	6.05%
2022/11/24	70	442.45	18	442.61	445.00	52	811	6.41%
2022/11/23	17	436.35	4	436.13	436.50	13	821	1.58%
2022/11/22	37	433.82	39	434.32	436.50	-2	837	-0.24%
2022/11/21	36	435.11	20	439.33	435.50	16	842	1.90%
2022/11/18	1	438.00	62	442.19	438.50	-61	843	-7.23%
2022/11/17	87	441.31	65	444.02	443.00	22	843	2.61%
2022/11/16	48	451.01	51	451.91	453.50	-3	829	-0.36%
2022/11/15	67	453.17	24	450.63	455.00	43	823	5.22%
2022/11/14	98	452.59	16	453.38	453.00	82	820	10.00%
2022/11/11	139	443.10	95	438.62	447.00	44	819	5.37%	大買/
2022/11/10	29	428.48	37	427.93	428.00	-8	805	-0.99%
2022/11/09	73	427.88	54	427.64	428.00	19	806	2.36%
2022/11/08	77	432.15	49.1	433.19	435.00	28	796	3.51%
2022/11/07	41	426.48	93	423.12	427.00	-52	789	-6.58%
2022/11/04	83	424.47	51	427.98	426.50	32	813	3.93%
2022/11/03	17	421.03	62	421.35	420.50	-45	844	-5.33%
2022/11/02	36	434.06	37	433.69	433.00	-1	844	-0.12%
2022/11/01	21	432.69	53	433.07	435.50	-32	848	-3.77%
2022/10/31	34	426.13	42	424.77	424.50	-8	873	-0.92%
2022/10/28	21	425.19	54	425.66	426.00	-33	880	-3.75%
2022/10/27	116	424.38	34	424.53	424.00	82	886	9.25%	大買/
2022/10/26	25	419.92	60	418.75	424.50	-35	884	-3.96%
2022/10/25	11	404.27	67	406.28	406.00	-56	874	-6.41%
2022/10/24	65	404.73	82	405.20	404.00	-17	882	-1.93%
2022/10/21	32	408.19	33	408.24	405.50	-1	892	-0.11%
2022/10/20	48	408.84	108	407.50	415.00	-60	889	-6.74%	大賣/
2022/10/19	134	417.69	131	420.56	419.00	3	878	0.34%	大買/大賣/
2022/10/18	63	401.22	63	402.73	407.00	0	860	0.00%
2022/10/17	36	384.61	60	383.63	385.50	-24	852	-2.82%
2022/10/14	91.1	395.92	67	398.90	390.50	24.1	849	2.83%
2022/10/13	57	393.97	96	394.77	393.50	-39	851	-4.58%
2022/10/12	50	396.35	60	395.33	400.00	-10	846	-1.18%
2022/10/11	80	397.94	29	397.47	398.00	51	849	6.01%
2022/10/07	77	404.25	98	405.36	404.00	-21	856	-2.45%
2022/10/06	57	411.90	33	412.41	409.50	24	850	2.82%
2022/10/05	125	408.77	96	410.81	408.00	29	856	3.39%	大買/
2022/10/04	84	402.00	62	403.34	403.50	22	860	2.56%
2022/10/03	29	384.05	88	385.74	390.00	-59	866	-6.81%
2022/09/30	149	390.91	87	393.11	392.00	62	867	7.15%	大買/
2022/09/29	72	416.15	63	419.34	418.00	9	844	1.07%
2022/09/28	27.1	410.67	36	417.92	408.00	-8.9	846	-1.05%
2022/09/27	43	420.70	42	422.17	426.00	1	847	0.12%
2022/09/26	33	415.70	61	422.14	416.00	-28	852	-3.28%
2022/09/23	54	436.65	48	438.66	432.50	6	861	0.70%
2022/09/22	57	436.68	101	436.70	435.00	-44	870	-5.05%	大賣/
2022/09/21	32	450.38	11	452.27	451.50	21	890	2.36%
2022/09/20	11	454.50	27	453.93	454.50	-16	889	-1.80%
2022/09/19	34	447.53	35	451.91	451.00	-1	893	-0.11%
2022/09/16	35	449.85	27	452.02	451.50	8	894	0.90%
2022/09/15	23	463.93	31	466.27	461.00	-8	888	-0.90%
2022/09/14	79	469.02	17	472.85	466.50	62	888	6.98%
2022/09/13	66	484.92	48	488.44	486.00	18	873	2.06%
2022/09/12	31	477.90	26	477.87	482.00	5	860	0.58%
2022/09/08	42	461.36	59	463.28	469.50	-17	863	-1.97%
2022/09/07	20	448.33	39	451.55	457.50	-19	862	-2.20%
2022/09/06	13	443.19	23	449.63	447.50	-10	861	-1.16%
2022/09/05	62	453.41	48	454.59	448.50	14	861	1.63%
2022/09/02	46	447.45	89	453.51	445.00	-43	854	-5.04%
2022/09/01	29	431.00	66	429.54	433.00	-37	839	-4.40%
2022/08/31	13	448.85	4	445.50	445.50	9	837	1.07%
2022/08/30	71	448.08	51	450.46	449.50	20	843	2.37%
2022/08/29	62.1	441.07	57	442.03	440.50	5.1	840	0.60%
2022/08/26	37	457.50	34	460.32	457.50	3	834	0.36%
2022/08/25	43	466.62	31	467.45	468.00	12	831	1.44%
2022/08/24	22	459.84	30	463.19	461.00	-8	830	-0.97%
2022/08/23	14	454.39	11	455.05	455.50	3	855	0.35%
2022/08/22	26	455.22	18	454.25	457.50	8	867	0.93%
2022/08/19	26	459.40	26	463.19	456.00	0	876	0.00%
2022/08/18	27	451.22	12	455.42	456.50	15	885	1.70%
2022/08/17	43	461.02	120	463.38	462.50	-77	885	-8.69%	大賣/
2022/08/16	45	457.68	8.1	458.88	455.50	36.9	904	4.08%
2022/08/15	26	456.13	16.1	454.69	457.00	9.9	914	1.09%
2022/08/12	13	443.58	3	447.00	444.50	10	922	1.08%
2022/08/11	22.1	438.43	107	436.81	444.00	-84.9	958	-8.86%	大賣/
2022/08/10	190.1	414.57	150	415.00	416.50	40.1	941	4.26%	大買/大賣/
2022/08/09	31	438.76	32.1	443.29	441.00	-1	909	-0.11%
2022/08/08	68	436.25	30.1	440.15	441.00	38	914	4.15%
2022/08/05	73	441.01	85.1	448.52	448.00	-12.1	924	-1.31%
2022/08/04	36.1	412.41	48	413.21	418.00	-12	920	-1.30%
2022/08/03	45	409.44	63	409.44	410.00	-18	948	-1.90%
2022/08/02	27	404.44	8	404.38	403.00	19	966	1.97%
2022/08/01	5	406.10	27	409.19	411.00	-22	983	-2.24%
2022/07/29	60.1	409.39	66	410.14	408.00	-6	1,001	-0.59%
2022/07/28	101.1	416.31	67	419.49	408.50	34.1	998	3.42%	大買/
2022/07/27	46.1	430.22	30	432.33	431.50	16.1	980	1.64%
2022/07/26	40	433.88	45	435.81	437.50	-5	977	-0.51%
2022/07/25	38	443.68	29	444.07	444.00	9	971	0.93%
2022/07/22	10	441.00	68	440.49	437.50	-58	975	-5.95%
2022/07/21	34	444.82	27	448.17	449.00	7	973	0.72%
2022/07/20	38.1	445.71	65	445.57	445.00	-26.9	972	-2.77%
2022/07/19	27	439.00	73	439.52	442.00	-46	979	-4.70%
2022/07/18	42	435.61	36	434.43	436.00	6	994	0.60%
2022/07/15	41	424.16	63	425.10	424.00	-22	1,004	-2.19%
2022/07/14	22	425.09	20	429.73	433.50	2	999	0.20%
2022/07/13	41	425.50	62	428.32	426.00	-21	1,000	-2.10%
2022/07/12	63.2	423.97	56	424.08	423.50	7.2	993	0.73%
2022/07/11	66	432.02	156	434.89	430.50	-90	979	-9.19%	大賣/
2022/07/08	39	429.29	77	432.47	425.50	-38	965	-3.94%
2022/07/07	61	407.49	20	408.03	420.00	41	956	4.29%
2022/07/06	51	399.83	49	400.32	402.00	2	958	0.21%
2022/07/05	65	404.54	65	400.51	398.00	0	964	0.00%
2022/07/04	32	409.47	80	410.08	410.00	-48	964	-4.98%
2022/07/01	66	407.48	113	410.54	405.50	-47	966	-4.86%	大賣/
2022/06/30	81	420.37	26	423.46	415.50	55	969	5.67%
2022/06/29	175	445.43	121	448.06	437.00	54	971	5.56%	大買/大賣/
2022/06/28	16	471.56	8	476.44	468.50	8	947	0.84%
2022/06/27	61	485.52	40	484.44	483.00	21	972	2.16%
2022/06/24	92	477.89	32	478.40	473.00	60	974	6.15%
2022/06/23	61	477.17	22	476.25	476.50	39	978	3.99%
2022/06/22	5	470.50	46	470.93	468.00	-41	979	-4.18%
2022/06/21	66	469.55	35	472.54	475.00	31	1,003	3.09%
2022/06/20	7	469.14	71.1	469.09	466.50	-64.1	1,023	-6.26%
2022/06/17	42	462.51	46	464.83	461.50	-4	1,031	-0.39%
2022/06/16	53	480.34	20	482.05	466.50	33	1,046	3.15%
2022/06/15	26	477.71	33	479.05	475.00	-7	1,061	-0.66%
2022/06/14	33	483.15	7	483.00	485.50	26	1,080	2.41%
2022/06/13	20	486.63	61	487.43	487.00	-41	1,100	-3.73%
2022/06/10	25	501.32	7	501.71	501.00	18	1,128	1.59%
2022/06/09	18	504.06	53	508.25	508.00	-35	1,154	-3.03%
2022/06/08	35	505.26	9	506.89	507.00	26	1,198	2.17%
2022/06/07	40	501.35	46	502.52	507.00	-6	1,260	-0.48%
2022/06/06	55	502.54	47	507.64	511.00	8	1,272	0.63%
2022/06/02	29	487.50	29	496.69	494.50	0	1,282	0.00%
2022/06/01	29	493.19	45	495.57	493.50	-16	1,295	-1.23%
2022/05/31	115.1	492.97	27	495.70	496.50	88.1	1,324	6.65%	大買/
2022/05/30	104	482.20	67	482.22	487.50	37	1,305	2.84%	大買/
2022/05/27	83	467.19	40	471.11	467.00	43	1,297	3.31%
2022/05/26	11	466.05	44	466.18	460.00	-33	1,298	-2.54%
2022/05/25	30	468.52	15	473.67	475.50	15	1,299	1.15%
2022/05/24	40	470.29	66	472.69	469.50	-26	1,301	-2.00%
2022/05/23	71	461.27	23	463.48	456.50	48	1,279	3.75%
2022/05/20	52	466.87	64	467.37	465.50	-12	1,270	-0.94%
2022/05/19	92	465.78	99	470.20	462.50	-7	1,261	-0.55%
2022/05/18	79	494.72	132	495.67	495.00	-53	1,230	-4.31%	大賣/
2022/05/17	25	503.62	24.2	505.21	505.00	0.8	1,219	0.07%
2022/05/16	74	506.11	86	511.36	506.00	-12	1,217	-0.99%
2022/05/13	89	513.20	86	513.02	512.00	3	1,215	0.25%
2022/05/12	122	501.06	153	503.57	500.00	-31	1,203	-2.58%	大買/大賣/
2022/05/11	134	498.34	97	497.42	505.00	37	1,181	3.13%	大買/
2022/05/10	60	458.96	115	463.48	466.00	-55	1,148	-4.79%	大賣/
2022/05/09	39.1	470.69	45	471.20	473.00	-5.9	1,120	-0.53%
2022/05/06	63.9	468.08	88	475.11	482.00	-24.1	1,101	-2.19%
2022/05/05	13	493.12	57	495.96	493.50	-44	1,097	-4.01%
2022/05/04	36	494.04	8	496.31	496.50	28	1,093	2.56%
2022/05/03	8	486.56	5	484.50	485.00	3	1,104	0.27%
2022/04/29	55	485.84	14	487.25	487.50	41	1,107	3.70%
2022/04/28	21	475.02	48	472.41	472.00	-27	1,110	-2.44%
2022/04/27	9	475.28	31	472.95	472.50	-22	1,105	-1.99%
2022/04/26	7	482.71	17.8	485.71	485.50	-10.8	1,107	-0.98%
2022/04/25	63	480.71	62	480.74	475.00	1	1,103	0.09%
2022/04/22	73	492.44	105.2	500.98	503.00	-32.2	1,089	-2.96%	大賣/
2022/04/21	61.2	485.26	31	481.37	488.00	30.2	1,077	2.80%
2022/04/20	82	468.91	47	468.22	470.00	35	1,066	3.28%
2022/04/19	71	464.54	42	469.05	462.00	29	1,061	2.73%
2022/04/18	59	466.58	48	467.63	464.50	11	1,073	1.02%
2022/04/15	35	471.23	39	470.35	466.50	-4	1,080	-0.37%
2022/04/14	21	481.17	18	481.69	482.00	3	1,090	0.28%
2022/04/13	55	480.79	39	481.03	480.00	16	1,104	1.45%
2022/04/12	55.1	481.66	75	487.37	480.00	-19.9	1,120	-1.77%
2022/04/11	40	482.03	92	482.84	485.00	-52	1,124	-4.62%
2022/04/08	31	476.19	29	478.69	475.00	2	1,115	0.18%
2022/04/07	83	474.44	44	476.08	470.50	39	1,110	3.51%
2022/04/06	48	473.48	96	472.64	475.50	-48	1,099	-4.36%
2022/04/01	85	481.22	105	484.90	488.50	-20	1,081	-1.85%	大賣/
2022/03/31	21	479.02	28	480.54	477.50	-7	1,064	-0.66%
2022/03/30	117.1	480.22	84	479.61	481.50	33.1	1,058	3.13%	大買/
2022/03/29	9	457.78	39	459.79	464.50	-30	1,030	-2.91%
2022/03/28	44	452.10	23	454.57	456.50	21	1,023	2.05%
2022/03/25	38	462.49	44	463.49	461.00	-6	1,019	-0.59%
2022/03/24	39	460.76	77	466.77	464.00	-38	1,013	-3.75%
2022/03/23	80	467.96	175.1	470.22	485.00	-95.1	988	-9.62%	大賣/
2022/03/22	77	462.01	37	463.57	462.50	40	966	4.14%
2022/03/21	95	467.25	118	467.64	468.50	-23	955	-2.40%	大賣/
2022/03/18	69	443.83	78	445.01	450.00	-9	930	-0.97%
2022/03/17	135.1	438.05	108	437.93	435.00	27.1	909	2.98%	大買/大賣/
2022/03/16	74	424.37	54	431.60	424.50	20	891	2.24%
2022/03/15	113	426.47	107.1	427.70	425.50	6	885	0.67%	大買/大賣/
2022/03/14	55	438.10	32	438.97	437.00	23	864	2.66%
2022/03/11	169.1	437.64	172	435.56	437.50	-3	859	-0.34%	大買/大賣/
2022/03/10	80.1	481.76	120	454.53	453.00	-39.9	815	-4.90%	大賣/
2022/03/09	45	500.32	89	500.80	503.00	-44	759	-5.79%
2022/03/08	138	504.60	124	506.88	501.00	14	747	1.88%	大買/大賣/
2022/03/07	72	528.88	163	530.45	526.00	-91	743	-12.24%	大賣/
2022/03/04	111	556.29	205	554.74	552.00	-94	749	-12.54%	大買/大賣/
2022/03/03	68	580.72	15	589.07	582.00	53	728	7.28%
2022/03/02	14	589.07	20	587.70	590.00	-6	720	-0.83%
2022/03/01	35	585.46	67	587.76	585.00	-32	718	-4.45%
2022/02/25	72	569.10	37	568.46	579.00	35	717	4.88%
2022/02/24	47	574.96	55	575.89	572.00	-8	707	-1.13%
2022/02/23	16	586.69	38	586.00	585.00	-22	702	-3.13%
2022/02/22	33	587.70	37	587.73	586.00	-4	704	-0.57%
2022/02/21	8	589.38	17	588.00	587.00	-9	703	-1.28%
2022/02/18	3	587.00	24	589.96	589.00	-21	708	-2.96%
2022/02/17	13	594.92	29	594.72	589.00	-16	703	-2.27%
2022/02/16	65	592.23	13	593.15	594.00	52	704	7.38%
2022/02/15	33	587.03	39	587.56	587.00	-6	711	-0.84%
2022/02/14	44	587.02	54	588.96	586.00	-10	713	-1.40%
2022/02/11	20	604.90	17	604.71	602.00	3	746	0.40%
2022/02/10	11	604.82	73	609.27	615.00	-62	754	-8.22%
2022/02/09	23	604.04	31	608.03	610.00	-8	763	-1.05%
2022/02/08	23	599.79	3	599.33	599.00	20	767	2.61%
2022/02/07	100	594.93	90	594.34	590.00	10	770	1.30%
2022/01/26	22	606.41	54	610.67	610.00	-32	756	-4.22%
2022/01/25	43	590.19	60	591.82	599.00	-17	754	-2.25%
2022/01/24	27	594.22	35	595.34	596.00	-8	742	-1.08%
2022/01/21	47	602.94	94	604.47	601.00	-47	736	-6.38%
2022/01/20	65	609.02	6	614.00	612.00	59	732	8.06%
2022/01/19	45	611.73	30	613.53	608.00	15	732	2.05%
2022/01/18	18	622.06	41	621.98	620.00	-23	735	-3.13%
2022/01/17	41	612.73	26	612.69	617.00	15	734	2.04%
2022/01/14	19	600.37	39	600.44	605.00	-20	731	-2.74%
2022/01/13	55	614.96	67	617.66	610.00	-12	728	-1.65%
2022/01/12	12	618.75	33	621.15	623.00	-21	727	-2.89%
2022/01/11	90	604.08	86	608.72	613.00	4	726	0.55%
2022/01/10	89	617.89	19	624.26	618.00	70	715	9.79%
2022/01/07	36	639.75	62	631.08	635.00	-26	715	-3.63%
2022/01/06	36	637.86	200	639.61	644.00	-164	707	-23.17%	大賣/鉅額交易
2022/01/05	97	640.39	97	649.15	646.00	0	696	0.00%
2022/01/04	57	637.51	60	641.50	641.00	-3	692	-0.43%
2022/01/03	92	632.41	37	642.14	625.00	55	702	7.83%
2021/12/30	28	633.25	7	636.71	631.00	21	700	3.00%
2021/12/29	12	630.17	15	632.20	627.00	-3	711	-0.42%
2021/12/28	18	630.89	19	627.21	630.00	-1	720	-0.14%
2021/12/27	7	629.00	19	629.84	628.00	-12	726	-1.65%
2021/12/24	18	626.50	15	627.00	625.00	3	730	0.41%
2021/12/23	2	621.00	12	621.17	620.00	-10	731	-1.37%
2021/12/22	11	620.91	16	621.63	620.00	-5	736	-0.68%
2021/12/21	34	617.12	22	618.05	620.00	12	739	1.62%
2021/12/20	17	610.29	37	610.65	611.00	-20	736	-2.72%
2021/12/17	31	613.77	15	614.47	610.00	16	747	2.14%
2021/12/16	37	613.30	20.2	616.35	612.00	16.8	753	2.23%
2021/12/15	50	610.86	36	616.39	612.00	14	756	1.85%
2021/12/14	18	618.72	30	620.67	615.00	-12	760	-1.58%
2021/12/13	13	620.46	72	624.29	620.00	-59	768	-7.68%
2021/12/10	68	619.54	22	621.32	618.00	46	780	5.90%
2021/12/09	78	623.53	75	627.01	629.00	3	792	0.38%
2021/12/08	58	621.81	171	620.68	622.00	-113	785	-14.39%	大賣/鉅額交易
2021/12/07	57	604.46	106	610.86	615.00	-49	794	-6.17%	大賣/
2021/12/06	92	593.22	50	592.86	593.00	42	788	5.33%
2021/12/03	17	581.82	17	594.47	591.00	0	790	0.00%
2021/12/02	26	581.65	19	579.32	581.00	7	778	0.90%
2021/12/01	105	581.63	18	587.39	585.00	87	780	11.15%	大買/
2021/11/30	65	586.92	52	586.06	581.00	13	772	1.69%
2021/11/29	57.1	590.97	47	589.72	589.00	10.1	751	1.34%
2021/11/26	26	603.69	13	603.15	601.00	13	744	1.75%
2021/11/25	40.4	609.42	11	612.00	608.00	29.4	748	3.92%
2021/11/24	83	610.05	14	614.79	611.00	69	754	9.15%
2021/11/23	39	625.18	17	623.35	622.00	22	754	2.92%
2021/11/22	60	626.22	27	626.85	629.00	33	754	4.38%
2021/11/19	30	633.67	38	638.11	633.00	-8	759	-1.05%
2021/11/18	45	643.20	0	0.00	640.00	45	758	5.93%
2021/11/17	39	650.13	75	648.96	642.00	-36	765	-4.70%
2021/11/16	26	649.00	9	646.11	653.00	17	772	2.20%
2021/11/15	103	647.57	34.1	648.32	650.00	68.9	787	8.75%	大買/
2021/11/12	56	645.80	50	649.92	644.00	6	799	0.75%
2021/11/11	78	654.92	109	656.68	658.00	-31	796	-3.89%	大賣/
2021/11/10	221	655.29	213.1	661.31	663.00	7.9	796	0.99%	大買/大賣/
2021/11/09	79	625.33	107	627.99	635.00	-28	761	-3.68%	大賣/
2021/11/08	117	625.03	108	625.59	620.00	9	771	1.17%	大買/大賣/
2021/11/05	36	597.56	58	600.36	605.00	-22	775	-2.84%
2021/11/04	86	594.30	35	591.77	598.00	51	780	6.53%
2021/11/03	17	594.35	22	599.73	594.00	-5	778	-0.64%
2021/11/02	54	607.02	31	610.19	607.00	23	790	2.91%
2021/11/01	54	614.96	57	613.33	610.00	-3	792	-0.38%
2021/10/29	17	605.35	19	605.84	607.00	-2	798	-0.25%
2021/10/28	37	607.78	7	609.14	609.00	30	801	3.74%
2021/10/27	6	604.33	6	602.50	606.00	0	809	0.00%
2021/10/26	28	593.86	75	593.84	599.00	-47	815	-5.76%
2021/10/25	16	580.75	15	581.47	582.00	1	815	0.12%
2021/10/22	8	574.13	41	576.90	573.00	-33	819	-4.03%
2021/10/21	13	586.31	52	583.79	583.00	-39	821	-4.75%
2021/10/20	14	571.50	60	575.85	581.00	-46	817	-5.63%
2021/10/19	15	567.53	17	571.12	573.00	-2	815	-0.25%
2021/10/18	39	563.31	8	563.38	563.00	31	825	3.75%
2021/10/15	55	555.07	39	556.62	553.00	16	837	1.91%
2021/10/14	39	561.82	53	563.04	561.00	-14	856	-1.63%
2021/10/13	39	562.62	1	565.00	561.00	38	857	4.43%
2021/10/12	146	559.24	73	564.49	558.00	73	854	8.54%	大買/
2021/10/08	107	571.14	124	571.31	571.00	-17	848	-2.00%	大買/大賣/
2021/10/07	59	595.93	37	598.54	594.00	22	837	2.63%
2021/10/06	56	588.36	68	595.53	580.00	-12	841	-1.43%
2021/10/05	78	597.63	42	594.79	604.00	36	849	4.24%
2021/10/04	64	601.36	72	602.33	598.00	-8	851	-0.94%
2021/10/01	17	595.24	15	593.87	591.00	2	876	0.23%
2021/09/30	19	607.47	22	612.64	607.00	-3	882	-0.34%
2021/09/29	36	600.03	33	602.70	607.00	3	887	0.34%
2021/09/28	46	616.00	15	613.47	610.00	31	900	3.44%
2021/09/27	16	610.50	16	615.13	611.00	0	909	0.00%
2021/09/24	63	608.63	97	611.98	615.00	-34	915	-3.71%
2021/09/23	63	599.51	82	607.87	600.00	-19	915	-2.07%
2021/09/22	54	597.26	36	598.00	595.00	18	910	1.98%
2021/09/17	40	602.68	19	606.84	614.00	21	916	2.29%
2021/09/16	49	609.67	41	607.54	608.00	8	929	0.86%
2021/09/15	124	618.48	97	623.59	620.00	27	924	2.92%	大買/
2021/09/14	89	617.10	160	615.73	612.00	-71	923	-7.69%	大賣/
2021/09/13	36	607.89	90	608.94	606.00	-54	923	-5.85%
2021/09/10	106	596.23	143	600.87	606.00	-37	921	-4.02%	大買/大賣/
2021/09/09	40	574.60	90	572.83	578.00	-50	916	-5.45%
2021/09/08	36	560.72	39	567.23	562.00	-3	917	-0.33%
2021/09/07	40	571.38	20	575.30	572.00	20	930	2.15%
2021/09/06	30	573.53	98	580.42	576.00	-68	942	-7.22%
2021/09/03	40	571.15	48	576.94	577.00	-8	936	-0.85%
2021/09/02	49	552.63	13	556.62	556.00	36	934	3.85%
2021/09/01	37	560.49	64	563.05	559.00	-27	953	-2.83%
2021/08/31	62	549.18	44	554.52	557.00	18	955	1.88%
2021/08/30	32	556.25	99	561.42	565.00	-67	960	-6.97%
2021/08/27	41	544.73	47	542.62	542.00	-6	966	-0.62%
2021/08/26	31	550.26	33	551.24	550.00	-2	966	-0.21%
2021/08/25	31	555.13	73	558.04	558.00	-42	992	-4.23%
2021/08/24	43	540.51	8	541.88	542.00	35	999	3.50%
2021/08/23	28	545.46	117	546.32	543.00	-89	1,000	-8.90%	大賣/
2021/08/20	131	529.78	59	534.97	535.00	72	999	7.21%	大買/
2021/08/19	96.2	514.84	66	516.65	510.00	30.2	1,009	3.00%
2021/08/18	120	528.78	153	537.94	540.00	-33	1,014	-3.25%	大買/大賣/
2021/08/17	90	536.60	68	536.53	531.00	22	1,029	2.14%
2021/08/16	100	532.59	128	532.41	537.00	-28	1,064	-2.63%	大賣/
2021/08/13	13	553.54	58	555.52	552.00	-45	1,077	-4.17%
2021/08/12	144.1	555.69	140	558.96	567.00	4.1	1,085	0.37%	大買/大賣/
2021/08/11	59	575.44	193	574.41	572.00	-134	1,100	-12.17%	大賣/鉅額交易
2021/08/10	26	590.42	93	588.14	589.00	-67	1,111	-6.03%
2021/08/09	26	598.50	37	598.30	599.00	-11	1,127	-0.98%
2021/08/06	105	601.75	56	603.73	603.00	49	1,143	4.29%	大買/
2021/08/05	63	614.13	38	614.11	614.00	25	1,162	2.15%
2021/08/04	38	616.79	37	617.46	620.00	1	1,232	0.08%
2021/08/03	25	613.28	45	614.31	615.00	-20	1,293	-1.55%
2021/08/02	81	603.84	24	613.71	615.00	57	1,349	4.23%
2021/07/30	51	608.53	54	610.28	610.00	-3	1,360	-0.22%
2021/07/29	75	611.35	54	610.80	615.00	21	1,383	1.52%
2021/07/28	19	602.26	60	602.60	606.00	-41	1,387	-2.96%
2021/07/27	14	602.79	12	601.83	600.00	2	1,416	0.14%
2021/07/26	48	600.75	25	599.36	600.00	23	1,417	1.62%
2021/07/23	45	604.98	9	603.22	606.00	36	1,422	2.53%
2021/07/22	78	590.86	20	589.45	591.00	58	1,437	4.04%
2021/07/21	109	585.37	39	586.56	590.00	70	1,427	4.90%	大買/
2021/07/20	36	578.36	40	583.00	581.00	-4	1,417	-0.28%
2021/07/19	32	597.85	57	598.25	607.00	-25	1,401	-1.78%
2021/07/16	15	610.40	24	609.71	613.00	-9	1,437	-0.63%
2021/07/15	68	605.66	35	608.14	608.00	33	1,443	2.29%
2021/07/14	105	595.50	90	600.87	596.00	15	1,453	1.03%	大買/
2021/07/13	82	608.57	54	613.57	610.00	28	1,463	1.91%
2021/07/12	88.1	613.58	70	620.30	616.00	18.1	1,464	1.23%
2021/07/09	42	629.05	77	629.40	630.00	-35	1,447	-2.42%
2021/07/08	133.1	634.25	209	638.73	630.00	-75.9	1,450	-5.24%	大買/大賣/
2021/07/07	102	662.95	54.5	662.40	668.00	47.6	1,423	3.34%	大買/
2021/07/06	60	666.85	44	670.50	660.00	16	1,424	1.13%
2021/07/05	61	667.05	70	669.90	662.00	-9	1,425	-0.63%
2021/07/02	10	669.57	59	660.05	656.00	-49	1,449	-3.38%
2021/07/01	8	661.50	34	658.41	655.00	-26	1,446	-1.80%
2021/06/30	73	657.14	27	651.93	656.00	46	1,444	3.18%
2021/06/29	23	649.13	93	649.87	650.00	-70	1,437	-4.87%
2021/06/28	31.1	657.73	38.4	661.27	658.00	-7.3	1,437	-0.51%
2021/06/25	118	664.17	25	662.44	664.00	93	1,437	6.47%	大買/
2021/06/24	2	638.50	8	638.13	637.00	-6	1,428	-0.42%
2021/06/23	42	638.14	20	639.25	640.00	22	1,441	1.53%
2021/06/22	46	636.93	31	635.55	636.00	15	1,439	1.04%
2021/06/21	29	616.59	63	616.71	619.00	-34	1,433	-2.37%
2021/06/18	55	624.75	25	627.20	624.00	30	1,431	2.10%
2021/06/17	13	622.15	28	613.25	629.00	-15	1,418	-1.06%
2021/06/16	35	605.29	85	605.71	606.00	-50	1,418	-3.52%
2021/06/15	53	618.23	48.1	621.20	621.00	4.9	1,405	0.35%
2021/06/11	41	627.49	16	634.75	621.00	25	1,408	1.77%
2021/06/10	20	623.65	2	623.00	624.00	18	1,417	1.27%
2021/06/09	12.1	624.20	33.2	638.74	624.00	-21.1	1,424	-1.48%
2021/06/08	7	637.14	1	641.00	641.00	6	1,424	0.42%
2021/06/07	7.1	635.38	22	636.59	639.00	-14.9	1,484	-1.00%
2021/06/04	31	630.23	16	645.50	631.00	15	1,514	0.99%
2021/06/03	0.2	655.00	27	656.74	649.00	-26.9	1,521	-1.76%
2021/06/02	4	651.50	33	652.70	655.00	-29	1,532	-1.89%
2021/06/01	40	627.70	9	635.56	635.00	31	1,518	2.04%
2021/05/31	20	642.55	25	644.92	645.00	-5	1,517	-0.33%
2021/05/28	11	648.64	78	648.26	649.00	-67	1,523	-4.40%
2021/05/27	39	640.92	85	652.19	657.00	-46	1,521	-3.02%
2021/05/26	75	643.31	14	644.43	650.00	61	1,511	4.04%
2021/05/25	57	639.23	91	652.60	634.00	-34	1,501	-2.26%
2021/05/24	165	668.25	125	660.22	657.00	40	1,483	2.70%	大買/大賣/
2021/05/21	129	633.22	112	633.10	637.00	17	1,467	1.16%	大買/大賣/
2021/05/20	28	616.39	70	617.34	615.00	-42	1,445	-2.91%
2021/05/19	123	630.55	141.1	628.61	632.00	-18.1	1,438	-1.26%	大買/大賣/
2021/05/18	34	590.00	162	589.86	606.00	-128	1,406	-9.10%	大賣/鉅額交易
2021/05/17	121.1	550.79	127	551.00	556.00	-5.9	1,391	-0.42%	大買/大賣/
2021/05/14	81.1	582.45	122	587.44	587.00	-40.9	1,364	-3.00%	大賣/
2021/05/13	176	589.77	155	594.03	578.00	21	1,347	1.56%	大買/大賣/
2021/05/12	327	616.96	292	612.82	600.00	35	1,322	2.65%	大買/大賣/
2021/05/11	143.1	628.72	179	630.18	623.00	-35.9	1,254	-2.86%	大買/大賣/
2021/05/10	111	599.07	76	610.57	613.00	35	1,191	2.94%	大買/
2021/05/07	98	577.24	54	574.54	570.00	44	1,139	3.86%
2021/05/06	50	563.08	142	570.86	568.00	-92	1,126	-8.17%	大賣/
2021/05/05	43	552.12	11	552.55	551.00	32	1,100	2.91%
2021/05/04	155	553.68	132	557.56	550.00	23	1,096	2.10%	大買/大賣/
2021/05/03	6	536.67	35	537.60	537.00	-29	1,075	-2.70%
2021/04/29	28	530.29	15	531.60	536.00	13	1,081	1.20%
2021/04/28	65	518.05	75	526.75	528.00	-10	1,085	-0.92%
2021/04/27	45	531.36	6	533.33	536.00	39	1,074	3.63%
2021/04/26	22	534.27	39	537.10	538.00	-17	1,083	-1.57%
2021/04/23	46	542.50	83	542.05	545.00	-37	1,089	-3.40%
2021/04/22	66	545.98	22.3	545.84	551.00	43.7	1,093	4.00%
2021/04/21	21	526.05	48	529.13	517.00	-27	1,071	-2.52%
2021/04/20	69	535.58	99	538.83	538.00	-30	1,070	-2.80%
2021/04/19	93.2	530.84	100.3	533.92	538.00	-7.1	1,074	-0.66%
2021/04/16	63	508.87	34.1	511.12	515.00	28.9	1,097	2.64%
2021/04/15	2	498.00	19	499.16	502.00	-17	1,112	-1.53%
2021/04/14	107	501.05	49.1	497.62	499.00	57.9	1,138	5.09%	大買/
2021/04/13	33	493.55	18	499.03	493.50	15	1,153	1.30%
2021/04/12	19	500.00	77	499.27	493.00	-58	1,161	-4.99%
2021/04/09	36	493.13	30	492.53	495.00	6	1,164	0.52%
2021/04/08	125	501.03	129	501.54	500.00	-4	1,162	-0.34%	大買/大賣/
2021/04/07	13	472.81	18	479.97	477.50	-5	1,135	-0.44%
2021/04/06	38	479.04	47	481.82	484.00	-9	1,150	-0.78%
2021/04/01	18	479.22	12	478.58	479.00	6	1,155	0.52%
2021/03/31	20	478.25	19	476.34	480.00	1	1,152	0.09%
2021/03/30	35	480.04	49	482.13	483.00	-14	1,158	-1.21%
2021/03/29	30	474.92	29	482.12	473.00	1	1,150	0.09%
2021/03/26	124	484.45	45	482.92	488.00	79	1,146	6.89%	大買/
2021/03/25	15	470.47	43	470.30	470.50	-28	1,133	-2.47%
2021/03/24	32	459.48	127.1	468.98	473.00	-95.1	1,126	-8.43%	大賣/
2021/03/23	19.1	456.47	7	458.57	455.00	12.1	1,113	1.08%
2021/03/22	63	456.79	18	457.17	458.50	45	1,112	4.04%
2021/03/19	6	459.24	82	460.41	462.50	-76	1,107	-6.86%
2021/03/18	65	464.29	38	466.76	467.00	27	1,112	2.43%
2021/03/17	59	464.60	54	470.45	467.50	5	1,105	0.45%
2021/03/16	104	483.03	70	479.92	476.00	34	1,093	3.11%	大買/
2021/03/15	37	476.53	59	478.37	479.00	-22	1,090	-2.02%
2021/03/12	36	482.01	73	481.59	480.00	-37	1,084	-3.41%
2021/03/11	130	479.51	123	481.15	494.50	7	1,079	0.65%	大買/大賣/
2021/03/10	158	460.11	81	461.12	462.50	77	1,023	7.52%	大買/
2021/03/09	29	445.52	49	449.38	448.00	-20	995	-2.01%
2021/03/08	48	441.75	28	436.43	435.50	20	985	2.03%
2021/03/05	24	425.88	50	427.49	430.50	-26	972	-2.67%
2021/03/04	29	431.97	68	428.10	420.50	-39	975	-4.00%
2021/03/03	80	421.91	38	421.00	426.50	42	971	4.32%
2021/03/02	59	424.31	50	428.53	423.00	9	963	0.93%
2021/02/26	74	429.52	120	429.98	429.50	-46	961	-4.79%	大賣/
2021/02/25	71	442.80	45	444.22	439.50	26	956	2.72%
2021/02/24	70	449.47	46	449.25	446.00	24	954	2.51%
2021/02/23	89	441.56	78	439.38	440.50	11	950	1.16%
2021/02/22	14	427.18	22	426.48	426.00	-8	926	-0.86%
2021/02/19	33.1	421.87	26	419.21	423.00	7.1	931	0.76%
2021/02/18	36	424.57	19	426.21	423.00	17	932	1.82%
2021/02/17	18	417.44	111	418.62	422.50	-93	931	-9.98%	大賣/
2021/02/05	3	415.00	38	413.41	413.50	-35	920	-3.80%
2021/02/04	4	414.63	25	415.86	416.00	-21	942	-2.23%
2021/02/03	24	413.81	13	412.69	415.50	11	974	1.13%
2021/02/02	51	408.85	9.2	405.78	410.50	41.9	995	4.20%
2021/02/01	16	402.97	22	403.25	405.00	-6	1,010	-0.59%
2021/01/29	5	407.10	20	406.83	405.50	-15	1,069	-1.40%
2021/01/28	16	409.13	38	408.38	410.00	-22	1,081	-2.03%
2021/01/27	5	415.10	16	412.81	409.50	-11	1,085	-1.01%
2021/01/26	18	408.67	21	410.69	412.00	-3	1,108	-0.27%
2021/01/25	5	406.70	52	406.22	405.50	-47	1,106	-4.25%
2021/01/22	26	407.06	48	406.30	406.00	-22	1,101	-2.00%
2021/01/21	17	403.59	68	403.97	405.00	-51	1,107	-4.61%
2021/01/20	20	401.58	62	400.98	399.50	-42	1,107	-3.79%
2021/01/19	30	400.85	12	401.75	402.00	18	1,099	1.64%
2021/01/18	58.1	398.58	88	396.17	403.00	-30	1,089	-2.75%
2021/01/15	48	409.80	138.3	411.41	405.50	-90.3	1,080	-8.36%	大賣/
2021/01/14	81	420.69	27	421.04	420.00	54	1,071	5.04%
2021/01/13	59	423.97	18	423.81	424.00	41	1,060	3.87%
2021/01/12	43	421.19	44	419.73	425.00	-1	1,060	-0.09%
2021/01/11	161	415.75	183	417.63	415.50	-22	1,045	-2.10%	大買/大賣/
2021/01/08	81	438.54	71	435.90	438.50	10	1,012	0.99%
2021/01/07	32	430.59	3.3	429.82	433.00	28.7	999	2.87%
2021/01/06	48	427.63	108	426.81	423.00	-60	988	-6.07%	大賣/
2021/01/05	14	419.07	21	421.17	421.00	-7	1,004	-0.70%
2021/01/04	17	416.56	66	417.17	418.50	-49	1,013	-4.83%
2020/12/31	21	418.79	14	422.07	422.50	7	1,007	0.69%
2020/12/30	76	420.97	43	421.51	423.00	33	1,001	3.29%
2020/12/29	50.1	417.32	49	419.47	420.00	1.1	993	0.11%
2020/12/28	55	404.45	25	402.46	410.00	30	973	3.08%
2020/12/25	6	398.67	1	400.00	395.50	5	963	0.52%
2020/12/24	24	399.00	26	403.40	398.00	-2	966	-0.21%
2020/12/23	9	397.61	5	399.40	400.00	4	957	0.42%
2020/12/22	3	392.33	3	395.67	396.50	0	961	0.00%
2020/12/21	22	390.32	16	390.25	390.50	6	968	0.62%
2020/12/18	21.1	389.24	15	392.33	389.00	6.1	983	0.62%
2020/12/17	16	393.00	11	394.23	393.00	5	982	0.51%
2020/12/16	84	393.94	13	393.96	394.50	71	979	7.25%
2020/12/15	16	389.63	6.2	387.73	389.00	9.8	979	1.00%
2020/12/14	15.2	392.90	69	393.96	387.50	-53.8	982	-5.48%
2020/12/11	6	393.75	7	396.50	395.50	-1	972	-0.10%
2020/12/10	38	395.97	41	395.22	395.00	-3	982	-0.31%
2020/12/09	29	396.91	42	396.19	397.00	-13	985	-1.32%
2020/12/08	20	393.92	35.1	395.65	398.00	-15.1	976	-1.54%
2020/12/07	19.2	391.70	22	390.93	387.50	-2.9	972	-0.29%
2020/12/04	50	396.54	10	399.75	393.50	40	967	4.13%
2020/12/03	20	394.73	10	395.40	396.50	10	964	1.04%
2020/12/02	54	394.69	24	398.58	393.00	30	953	3.15%
2020/12/01	16	401.28	20	401.33	399.50	-4	954	-0.42%
2020/11/30	20.2	400.29	57	407.04	400.00	-36.8	971	-3.79%
2020/11/27	95	404.99	55	404.89	407.50	40	976	4.09%
2020/11/26	63	405.02	30	407.65	408.50	33	978	3.37%
2020/11/25	44	406.14	6	406.67	407.00	38	989	3.84%
2020/11/24	27	408.69	49	409.04	408.00	-22	1,008	-2.18%
2020/11/23	52	414.24	25	414.78	415.00	27	1,013	2.66%
2020/11/20	46	411.71	7	412.50	412.50	39	1,016	3.84%
2020/11/19	26	415.44	13	415.88	417.00	13	1,030	1.26%
2020/11/18	75.1	415.87	2	417.00	416.50	73.1	1,034	7.06%
2020/11/17	37	414.95	2	416.48	415.50	35	1,037	3.37%
2020/11/16	71	416.11	2	417.00	417.50	69	1,048	6.58%
2020/11/13	14	417.71	9	419.06	418.50	5	1,051	0.48%
2020/11/12	92	420.38	40	421.35	418.00	52	1,064	4.89%
2020/11/11	145	417.16	87	419.24	416.50	58	1,046	5.54%	大買/
2020/11/10	98	416.17	73	415.66	416.00	25	1,016	2.46%
2020/11/09	86	408.58	102	408.87	409.50	-16	999	-1.60%	大賣/
2020/11/06	248	409.75	246	410.92	410.00	2	1,019	0.20%	大買/大賣/
2020/11/05	156	394.79	55	395.15	392.50	101	991	10.19%	大買/鉅額交易
2020/11/04	52	388.63	106.4	388.38	390.00	-54.4	988	-5.50%	大賣/
2020/11/03	107	389.24	64	388.13	388.00	43	996	4.31%	大買/
2020/11/02	39	378.96	70	379.14	379.50	-31	986	-3.14%
2020/10/30	52	375.40	37	371.42	378.50	15	1,014	1.48%
2020/10/29	56	370.86	46	371.64	370.50	10	1,027	0.97%
2020/10/28	161	376.98	17	380.50	377.00	144	1,025	14.04%	大買/鉅額交易
2020/10/27	15	375.73	23	376.93	381.00	-8	1,033	-0.77%
2020/10/26	24	375.42	18	377.56	378.50	6	1,086	0.55%
2020/10/23	23	383.76	15	385.20	379.50	8	1,114	0.72%
2020/10/22	13	382.92	32	386.09	385.50	-19	1,127	-1.68%
2020/10/21	21	383.17	3	382.67	381.00	18	1,131	1.59%
2020/10/20	29	380.88	28	379.39	380.00	1	1,127	0.09%
2020/10/19	45	378.27	46	378.88	379.50	-1	1,124	-0.09%
2020/10/16	59	382.44	59	381.40	380.00	0	1,116	0.00%
2020/10/15	53	375.68	57	378.98	376.50	-4	1,106	-0.36%
2020/10/14	44	381.89	64	382.64	383.00	-20	1,104	-1.81%
2020/10/13	135	381.13	130	378.58	384.50	5	1,090	0.46%	大買/大賣/
2020/10/12	59	359.56	55	358.90	363.00	4	1,078	0.37%
2020/10/08	26	350.90	43	352.91	351.00	-17	1,082	-1.57%
2020/10/07	18	355.89	0	0.00	355.00	18	1,083	1.66%
2020/10/06	36	357.39	18	357.83	357.50	18	1,089	1.65%
2020/10/05	36	357.25	34	357.16	353.50	2	1,098	0.18%
2020/09/30	7	359.93	17	361.00	359.00	-10	1,110	-0.90%
2020/09/29	13	358.42	12	359.63	358.00	1	1,121	0.09%
2020/09/28	10	351.80	9	354.11	354.50	1	1,134	0.09%
2020/09/25	56	351.72	36	350.74	352.00	20	1,150	1.74%
2020/09/24	36.2	348.00	58	350.51	345.00	-21.9	1,151	-1.90%
2020/09/23	113	359.04	114	361.21	360.50	-1	1,141	-0.09%	大買/大賣/
2020/09/22	15	367.33	2	364.50	364.50	13	1,126	1.15%
2020/09/21	24	371.19	19	372.47	373.50	5	1,133	0.44%
2020/09/18	20	372.63	11	374.23	372.50	9	1,157	0.78%
2020/09/17	25	374.20	18.1	373.08	373.00	6.9	1,171	0.59%
2020/09/16	29	379.48	22	378.68	376.00	7	1,182	0.59%
2020/09/15	23	376.80	37	374.03	377.00	-14	1,189	-1.18%
2020/09/14	34	373.84	11	374.05	373.50	23	1,202	1.91%
2020/09/11	2	366.75	18	369.92	370.50	-16	1,212	-1.32%
2020/09/10	19	366.34	32	368.67	369.50	-13	1,243	-1.05%
2020/09/09	61	363.27	40	367.16	373.00	21	1,250	1.68%
2020/09/08	24.1	369.02	32	371.72	370.00	-7.9	1,252	-0.63%
2020/09/07	12.1	365.00	15	369.97	363.00	-3	1,279	-0.23%
2020/09/04	98.1	369.80	105	372.04	370.50	-6.9	1,297	-0.53%	大賣/
2020/09/03	116	368.69	107	372.17	372.00	9	1,303	0.69%	大買/大賣/
2020/09/02	72.1	375.99	66	377.98	373.00	6.1	1,308	0.46%
2020/09/01	30	383.27	22	386.45	382.50	8	1,339	0.60%
2020/08/31	39	388.87	23	390.15	387.50	16	1,397	1.15%
2020/08/28	36	386.44	61	388.49	392.00	-25	1,398	-1.79%
2020/08/27	40	380.13	38	380.91	380.00	2	1,389	0.14%
2020/08/26	33.1	385.45	30	386.12	386.00	3.1	1,385	0.22%
2020/08/25	62	385.73	95	386.93	383.50	-33	1,383	-2.39%
2020/08/24	54	375.31	44	377.91	379.00	10	1,387	0.72%
2020/08/21	56	384.13	58	383.64	384.00	-2	1,410	-0.14%
2020/08/20	72	378.03	79	378.34	374.50	-7	1,456	-0.48%
2020/08/19	31	383.55	17	388.50	386.00	14	1,495	0.94%
2020/08/18	48	392.28	45	393.53	390.00	3	1,517	0.20%
2020/08/17	24	390.96	26	394.98	393.50	-2	1,588	-0.13%
2020/08/14	19	386.76	23	386.48	386.50	-4	1,670	-0.24%
2020/08/13	34	390.29	18	391.03	386.50	16	1,678	0.95%
2020/08/12	93	388.44	103	390.55	393.00	-10	1,695	-0.59%	大賣/
2020/08/11	81	377.54	33	379.00	381.00	48	1,685	2.85%
2020/08/10	32	367.39	26	366.00	373.00	6	1,669	0.36%
2020/08/07	49	366.37	48	368.73	370.00	1	1,676	0.06%
2020/08/06	29	358.57	36	363.40	365.50	-7	1,676	-0.42%
2020/08/05	62	355.48	62	356.65	361.50	0	1,711	0.00%
2020/08/04	23	346.59	36	347.25	347.00	-13	1,712	-0.76%
2020/08/03	38.1	340.09	27	342.56	337.50	11.1	1,737	0.64%
2020/07/31	57.3	346.09	50	348.19	346.00	7.3	1,742	0.42%
2020/07/30	45	349.63	79	349.16	350.50	-34	1,740	-1.95%
2020/07/29	52	336.63	21	336.33	337.50	31	1,705	1.82%
2020/07/28	16	330.44	33	331.26	325.00	-17	1,698	-1.00%
2020/07/27	25	325.54	22	327.52	326.50	3	1,713	0.18%
2020/07/24	27	327.81	25	328.32	326.00	2	1,723	0.12%
2020/07/23	4	331.00	14	331.82	332.00	-10	1,740	-0.57%
2020/07/22	15	330.37	2	332.00	329.50	13	1,755	0.74%
2020/07/21	26	326.48	24	326.31	330.00	2	1,757	0.11%
2020/07/20	25	324.34	19	328.29	325.00	6	1,760	0.34%
2020/07/17	25	335.10	15	336.47	333.00	10	1,758	0.57%
2020/07/16	80	337.96	49	336.11	337.00	31	1,775	1.75%
2020/07/15	92	324.70	55	324.46	325.00	37	1,767	2.09%
2020/07/14	14	321.71	12	322.25	319.50	2	1,759	0.11%
2020/07/13	19	327.13	19	329.24	327.00	0	1,767	0.00%
2020/07/10	33	326.94	29	328.84	322.50	4	1,786	0.22%
2020/07/09	8.1	334.38	1	339.50	334.00	7.1	1,825	0.39%
2020/07/08	3	343.50	2	342.25	345.50	1	1,824	0.05%
2020/07/07	6	342.83	14	343.21	344.00	-8	1,835	-0.44%
2020/07/06	29	341.97	19	343.89	340.00	10	1,858	0.54%
2020/07/03	14	345.00	15	344.60	346.00	-1	1,886	-0.05%
2020/07/02	13	342.65	21	342.24	343.00	-8	1,919	-0.42%
2020/07/01	14	341.68	23	342.22	340.50	-9	1,941	-0.46%
2020/06/30	43	341.33	19	341.92	342.00	24	1,952	1.23%
2020/06/29	34	335.06	40	336.60	336.00	-6	1,960	-0.31%
2020/06/24	35	339.53	30	341.08	338.00	5	1,947	0.26%
2020/06/23	34	344.15	27	345.28	344.00	7	1,964	0.36%
2020/06/22	13	340.35	12	340.08	339.00	1	1,978	0.05%
2020/06/19	63	347.63	32	349.59	346.00	31	1,976	1.57%
2020/06/18	35	348.24	52	348.50	350.00	-17	1,972	-0.86%
2020/06/17	109	346.91	81	347.12	348.00	28	1,979	1.41%	大買/
2020/06/16	39	336.41	22	337.20	339.50	17	1,978	0.86%
2020/06/15	45	332.34	57	334.26	331.00	-12	1,994	-0.60%
2020/06/12	77	325.64	72	328.57	330.00	5	2,009	0.25%
2020/06/11	51	342.12	56	343.64	338.00	-5	2,007	-0.25%
2020/06/10	19	346.42	17	346.88	349.50	2	2,015	0.10%
2020/06/09	83	346.04	78	348.60	346.50	5	2,045	0.24%
2020/06/08	63	339.47	73	342.16	350.00	-10	2,045	-0.49%
2020/06/05	87	327.11	74	328.24	326.50	13	2,007	0.65%
2020/06/04	30	316.72	23	316.93	317.00	7	1,958	0.36%
2020/06/03	40	312.61	13	312.19	314.50	27	1,961	1.38%
2020/06/02	47	311.82	27	311.61	309.50	20	1,965	1.02%
2020/06/01	108	313.56	32	313.63	312.00	76	1,958	3.88%	大買/
2020/05/29	59	310.06	24	312.90	309.00	35	1,956	1.79%
2020/05/28	81	316.62	59	317.19	312.50	22	1,932	1.14%
2020/05/27	36	319.53	137	321.41	324.00	-101	1,909	-5.29%	大賣/鉅額交易
2020/05/26	69	310.99	103	308.96	315.00	-34	1,858	-1.83%	大賣/
2020/05/25	87	294.43	45	296.58	300.00	42	1,805	2.33%
2020/05/22	96	301.92	201	301.70	294.50	-105	1,775	-5.91%	大賣/鉅額交易
2020/05/21	120	293.86	71	291.54	300.00	49	1,691	2.90%	大買/
2020/05/20	8	276.88	11	278.27	279.50	-3	1,603	-0.19%
2020/05/19	37	280.04	22	280.43	278.50	15	1,591	0.94%
2020/05/18	40	275.34	38	274.89	273.50	2	1,569	0.13%
2020/05/15	23	265.74	20	266.58	269.50	3	1,537	0.20%
2020/05/14	11	264.41	39	264.55	263.00	-28	1,518	-1.84%
2020/05/13	8	270.56	5	269.10	270.50	3	1,495	0.20%
2020/05/12	27	269.19	43	269.83	271.00	-16	1,486	-1.08%
2020/05/11	30	274.50	22	276.43	282.00	8	1,450	0.55%
2020/05/08	29	275.07	15	275.07	273.50	14	1,432	0.98%
2020/05/07	13	280.46	11	280.64	280.00	2	1,404	0.14%
2020/05/06	16	284.09	11	284.86	283.00	5	1,399	0.36%
2020/05/05	13	288.15	10	288.90	286.50	3	1,395	0.21%
2020/05/04	23.1	289.36	64	290.27	287.50	-41	1,380	-2.97%
2020/04/30	26	295.23	14	296.54	300.00	12	1,356	0.88%
2020/04/29	31	288.47	16	290.66	288.00	15	1,330	1.13%
2020/04/28	29	284.55	22	285.75	285.50	7	1,315	0.53%
2020/04/27	36	280.54	14	282.25	282.50	22	1,308	1.68%
2020/04/24	7	275.50	9	276.61	275.00	-2	1,290	-0.15%
2020/04/23	33	279.56	27	280.39	279.00	6	1,283	0.47%
2020/04/22	13	271.73	21	273.36	277.50	-8	1,280	-0.62%
2020/04/21	19	281.97	21	283.24	278.00	-2	1,269	-0.16%
2020/04/20	13	284.08	21	287.12	288.00	-8	1,251	-0.64%
2020/04/17	31	285.85	15	287.90	280.00	16	1,226	1.30%
2020/04/16	24	282.35	17	282.85	282.00	7	1,212	0.58%
2020/04/15	38	291.99	33	293.29	289.00	5	1,198	0.42%
2020/04/14	58	288.27	48	286.34	290.00	10	1,176	0.85%
2020/04/13	15	264.67	26	266.58	266.50	-11	1,128	-0.98%
2020/04/10	23.1	270.79	20	270.73	270.00	3.1	1,115	0.28%
2020/04/09	18	268.03	36	267.97	269.00	-18	1,097	-1.64%
2020/04/08	26	255.38	27	256.72	262.00	-1	1,057	-0.09%
2020/04/07	98	248.58	33	248.35	252.00	65	1,012	6.42%
2020/04/06	42	230.42	30	232.83	235.00	12	969	1.24%
2020/04/01	9	237.44	27	238.20	236.50	-18	940	-1.91%
2020/03/31	20	243.80	48	244.57	240.50	-28	922	-3.04%
2020/03/30	56	245.95	50	245.90	248.00	6	900	0.67%
2020/03/27	28	254.70	28	254.54	250.50	0	885	0.00%
2020/03/26	52	246.73	45	247.19	246.00	7	853	0.82%
2020/03/25	14	239.00	23	240.30	243.00	-9	827	-1.09%
2020/03/24	127	211.01	130	211.18	221.00	-3	814	-0.37%	大買/大賣/
2020/03/23	38	204.59	62	205.25	201.00	-24	809	-2.96%
2020/03/20	267	227.32	122.8	227.82	221.50	144.2	788	18.27%	大買/大賣/鉅額交易
2020/03/19	34	224.96	55	225.58	217.50	-21	763	-2.75%
2020/03/18	51	248.92	97	250.28	241.50	-46	737	-6.24%
2020/03/17	102	261.25	106	259.58	263.00	-4	711	-0.56%	大買/大賣/
2020/03/16	102.1	269.49	82	270.60	263.50	20.1	684	2.93%	大買/
2020/03/13	86	276.10	72	273.86	282.00	14	651	2.15%
2020/03/12	29	306.29	60	309.22	301.50	-31	604	-5.12%
2020/03/11	21	334.93	73	335.55	331.50	-52	575	-9.03%
2020/03/10	34	339.97	36	340.39	337.00	-2	561	-0.36%
2020/03/09	22	336.91	59	339.25	336.00	-37	543	-6.81%
2020/03/06	40	353.48	28	354.09	351.00	12	525	2.28%
2020/03/05	13	363.92	14	365.14	367.50	-1	510	-0.20%
2020/03/04	20	355.60	47	355.93	358.50	-27	504	-5.35%
2020/03/03	7	354.07	11	355.09	352.00	-4	495	-0.81%
2020/03/02	15	351.50	18	352.14	351.00	-3	488	-0.61%
2020/02/27	19	361.55	18	364.31	360.00	1	483	0.21%
2020/02/26	27	366.28	18	365.22	368.00	9	484	1.86%
2020/02/25	6	365.50	5.1	365.56	369.00	0.9	481	0.19%
2020/02/24	1	367.00	17	367.24	367.00	-16	480	-3.33%
2020/02/21	2	373.25	16	373.88	374.50	-14	478	-2.93%
2020/02/20	4	375.50	5	377.00	375.00	-1	478	-0.21%
2020/02/19	19	376.16	12	377.54	374.00	7	476	1.47%
2020/02/18	65	376.16	13	376.15	377.00	52	473	10.97%
2020/02/17	0	0.00	1	379.00	378.50	-1	473	-0.21%
2020/02/14	5	380.10	36	379.36	379.00	-31	480	-6.45%
2020/02/13	4	375.88	16	377.34	379.00	-12	491	-2.44%
2020/02/12	6	368.25	7	370.86	370.00	-1	483	-0.21%
2020/02/11	7	370.50	6	371.00	370.50	1	466	0.21%
2020/02/10	89	365.99	6	367.00	364.00	83	454	18.27%
2020/02/07	7	378.79	13	381.96	374.50	-6	446	-1.34%
2020/02/06	8	385.63	14	386.29	387.00	-6	446	-1.34%
2020/02/05	9	393.44	9	393.61	391.50	0	444	0.00%
2020/02/04	5	388.10	17	384.00	390.00	-12	446	-2.69%
2020/02/03	10	384.55	14	384.75	386.00	-4	451	-0.89%
2020/01/31	11	391.64	19	390.37	390.00	-8	448	-1.78%
2020/01/30	38	385.32	70	383.66	384.00	-32	442	-7.23%
2020/01/20	7	404.57	1	405.00	402.50	6	426	1.41%
2020/01/17	0	0.00	1	405.50	405.50	-1	428	-0.23%
2020/01/16	6	409.25	3	414.33	404.50	3	431	0.69%
2020/01/15	0	0.00	16	409.69	410.00	-16	428	-3.73%
2020/01/14	2	407.00	16	406.91	408.00	-14	431	-3.25%
2020/01/13	7	399.93	5	402.20	402.00	2	426	0.47%
2020/01/10	10	397.75	0	0.00	397.00	10	425	2.35%
2020/01/09	8	403.81	3	402.50	402.50	5	422	1.18%
2020/01/08	0	0.00	2	405.50	403.50	-2	424	-0.47%
2020/01/07	10	407.25	1	409.00	407.50	9	427	2.11%
2020/01/06	1	403.00	4	410.38	409.00	-3	428	-0.70%
2020/01/03	2	404.00	12	407.50	408.00	-10	437	-2.29%
2020/01/02	2	401.50	3	403.50	403.50	-1	432	-0.23%
2019/12/31	2	403.50	2	407.00	403.00	0	433	0.00%
2019/12/30	12	401.67	0	0.00	399.00	12	432	2.78%
2019/12/27	6	407.83	2	408.00	405.00	4	437	0.91%
2019/12/26	9.7	406.76	1	407.50	406.00	8.7	445	1.96%
2019/12/25	3	407.17	0	0.00	408.00	3	456	0.66%
2019/12/24	2	408.75	1	409.00	408.00	1	462	0.22%
2019/12/23	1	409.50	2	409.50	410.00	-1	477	-0.21%
2019/12/20	39	408.54	29.8	408.19	407.50	9.2	489	1.87%
2019/12/19	0	0.00	18	410.14	410.50	-18	494	-3.64%
2019/12/18	6	410.67	20	411.20	412.00	-14	503	-2.78%
2019/12/17	13	402.04	15	402.20	402.50	-2	519	-0.38%
2019/12/16	5	398.20	12	396.33	395.50	-7	518	-1.35%
2019/12/13	16	397.25	0	0.00	395.50	16	528	3.03%
2019/12/12	21	398.79	10	399.00	399.00	11	530	2.07%
2019/12/11	0.1	397.00	12	397.50	397.00	-11.9	529	-2.25%
2019/12/10	1	393.00	0	0.00	395.00	1	525	0.19%
2019/12/09	3	392.00	6	391.25	391.00	-3	530	-0.57%
2019/12/06	4	391.75	0	0.00	390.50	4	544	0.73%
2019/12/05	0	0.00	1	396.50	394.00	-1	569	-0.18%
2019/12/03	1	391.00	2	391.75	392.00	-1	591	-0.17%
2019/12/02	16	393.53	2	395.00	393.00	14	603	2.32%
2019/11/29	1	394.00	15	395.00	396.00	-14	602	-2.32%
2019/11/28	41	399.13	11	398.68	400.00	30	605	4.96%
2019/11/27	3	397.50	5	396.60	396.00	-2	614	-0.33%
2019/11/26	58	396.62	16	396.59	396.50	42	621	6.76%
2019/11/25	8	393.44	0	0.00	391.00	8	616	1.30%
2019/11/22	2	398.25	1	399.00	399.00	1	622	0.16%
2019/11/21	6	397.08	4	398.50	397.00	2	628	0.32%
2019/11/20	8	401.38	3	403.17	403.50	5	630	0.79%
2019/11/19	12	400.63	7	398.29	401.50	5	636	0.79%
2019/11/18	0	0.00	15	401.87	400.00	-15	647	-2.32%
2019/11/15	11	401.09	8	400.69	404.50	3	659	0.46%
2019/11/14	4	395.88	6	398.08	393.00	-2	658	-0.30%
2019/11/13	4	401.13	32	401.59	399.50	-28	675	-4.14%
2019/11/12	0	0.00	6	401.00	404.00	-6	672	-0.89%
2019/11/11	4	388.50	2	390.75	388.00	2	669	0.30%
2019/11/08	8	392.38	6	392.50	392.50	2	672	0.30%
2019/11/07	1.4	398.32	4	390.75	390.50	-2.6	677	-0.38%
2019/11/06	11	391.86	6	396.58	391.00	5	681	0.73%
2019/11/05	9	398.61	11	397.33	396.00	-2	686	-0.29%
2019/11/04	16	402.53	0	0.00	402.00	16	688	2.33%
2019/11/01	3	406.50	0	0.00	405.00	3	682	0.44%
2019/10/31	32	412.30	4	413.38	409.50	28	681	4.11%
2019/10/30	26	409.25	2	409.00	408.00	24	678	3.54%
2019/10/29	12	410.58	35	410.26	409.00	-23	678	-3.39%
2019/10/28	11	415.50	0	0.00	412.50	11	675	1.63%
2019/10/24	2	415.00	3	416.50	416.00	-1	677	-0.15%
2019/10/23	2	414.75	4	419.88	415.00	-2	677	-0.30%
2019/10/22	7	416.86	1	417.50	418.00	6	676	0.89%
2019/10/21	8	412.31	2	412.50	412.00	6	679	0.88%
2019/10/18	1	412.50	0	0.00	413.50	1	679	0.15%
2019/10/17	6	411.75	0	0.00	412.00	6	681	0.88%
2019/10/16	34	408.71	0	0.00	408.00	34	680	5.00%
2019/10/15	9	408.72	5	410.40	413.50	4	685	0.58%
2019/10/14	23	409.80	52	409.31	409.50	-29	698	-4.15%
2019/10/09	18	402.83	18	408.42	400.50	0	710	0.00%
2019/10/08	2.1	415.60	11	414.90	413.50	-8.9	704	-1.27%
2019/10/07	2	413.50	6	414.50	413.50	-4	719	-0.56%
2019/10/04	0	0.00	6	415.00	418.00	-6	729	-0.82%
2019/10/03	0	0.00	11	413.27	413.50	-11	739	-1.49%
2019/10/02	4	418.88	1	421.00	421.00	3	748	0.40%
2019/10/01	6	415.33	1	421.00	414.00	5	752	0.66%
2019/09/27	3	416.50	13	417.04	416.00	-10	749	-1.33%
2019/09/26	0	0.00	31	419.44	419.00	-31	747	-4.15%
2019/09/25	1	415.50	5	416.10	417.00	-4	742	-0.54%
2019/09/24	2	418.00	7	416.64	418.00	-5	737	-0.68%
2019/09/23	5	412.20	0	0.00	407.00	5	732	0.68%
2019/09/20	7	413.43	73	413.28	412.00	-66	733	-9.00%
2019/09/19	16	399.91	1	404.00	398.00	15	711	2.11%
2019/09/18	46.1	403.87	13	402.15	403.50	33.1	715	4.63%
2019/09/17	1	396.00	0	0.00	397.50	1	701	0.14%
2019/09/16	12	397.54	0.6	394.00	396.00	11.4	714	1.59%
2019/09/12	29	400.00	3	400.00	400.00	26	726	3.58%
2019/09/11	17	396.47	12	400.63	396.00	5	755	0.66%
2019/09/10	48	397.41	8	399.50	399.50	40	758	5.27%
2019/09/09	13	396.27	7	396.79	399.00	6	749	0.80%
2019/09/06	69	391.29	5	391.20	391.00	64	727	8.80%
2019/09/05	16	386.59	0	0.00	385.00	16	725	2.21%
2019/09/04	6	387.33	4	390.63	392.00	2	723	0.28%
2019/09/03	0	0.00	3	383.00	382.00	-3	724	-0.41%
2019/09/02	1	386.00	2	380.75	386.00	-1	760	-0.13%
2019/08/30	12	382.58	18	383.58	384.00	-6	764	-0.78%
2019/08/29	1	378.50	8	380.00	379.00	-7	763	-0.92%
2019/08/28	0	0.00	7	384.00	384.00	-7	768	-0.91%
2019/08/27	1	382.00	9	382.28	382.00	-8	781	-1.02%
2019/08/26	0	0.00	6	379.92	379.00	-6	785	-0.76%
2019/08/23	0	0.00	3	380.50	382.00	-3	813	-0.37%
2019/08/22	6	383.50	4	387.63	383.50	2	823	0.24%
2019/08/21	12	381.50	9	380.39	381.00	3	835	0.36%
2019/08/20	0	0.00	10	374.05	376.00	-10	826	-1.21%
2019/08/19	3	372.17	15	371.90	372.50	-12	819	-1.46%
2019/08/16	22	372.50	13	378.50	372.00	9	816	1.10%
2019/08/15	2	381.25	2	383.50	381.00	0	802	0.00%
2019/08/14	1	382.50	14	387.36	387.00	-13	810	-1.60%
2019/08/13	6.1	382.83	16	382.56	382.00	-10	820	-1.21%
2019/08/12	7	384.50	10	387.60	385.50	-3	820	-0.37%
2019/08/08	19	389.18	18	387.28	388.00	1	817	0.12%
2019/08/07	25	392.92	45	394.09	393.00	-20	816	-2.45%
2019/08/06	5	385.50	16	389.59	385.50	-11	807	-1.36%
2019/08/05	24	393.50	3	392.17	393.00	21	792	2.65%
2019/08/02	1	396.00	21	395.60	395.00	-20	807	-2.48%
2019/08/01	3	401.33	22	403.11	401.00	-19	854	-2.22%
2019/07/31	0	0.00	16	410.88	411.00	-16	865	-1.85%
2019/07/30	2	410.25	4	409.63	407.50	-2	871	-0.23%
2019/07/29	3	405.67	6	407.17	409.00	-3	889	-0.34%
2019/07/26	0	0.00	8	409.38	407.00	-8	947	-0.84%
2019/07/25	4	409.88	0	0.00	411.50	4	960	0.42%
2019/07/24	16	411.56	2	412.00	410.00	14	960	1.46%
2019/07/23	2	410.75	6	411.42	412.00	-4	968	-0.41%
2019/07/19	3	408.00	2	407.50	408.00	1	993	0.10%
2019/07/18	2	408.75	1	406.00	404.00	1	1,002	0.10%
2019/07/17	98	408.20	37	406.84	407.00	61	1,006	6.06%
2019/07/16	0	0.00	15	409.90	412.00	-15	996	-1.51%
2019/07/15	6	403.08	9	400.50	403.50	-3	978	-0.31%
2019/07/12	8	390.00	3	392.50	390.00	5	963	0.52%
2019/07/11	1	393.00	10	390.30	392.50	-9	967	-0.93%
2019/07/10	2	396.25	3	397.67	398.00	-1	954	-0.10%
2019/07/09	9	391.17	0	0.00	390.50	9	958	0.94%
2019/07/08	7	398.43	5	397.60	397.00	2	964	0.21%
2019/07/05	1	403.50	14	405.11	405.50	-13	967	-1.34%
2019/07/04	9	410.00	5	408.70	410.00	4	982	0.41%
2019/07/03	6	403.67	8	403.94	402.50	-2	988	-0.20%
2019/07/02	10	403.55	4	406.00	401.50	6	994	0.60%
2019/07/01	0	0.00	22	403.91	407.00	-22	992	-2.22%
2019/06/28	2	399.50	11	399.68	398.00	-9	993	-0.91%
2019/06/27	81	398.97	15	398.67	398.00	66	1,003	6.58%
2019/06/26	20	400.15	22	400.61	400.00	-2	1,019	-0.20%
2019/06/25	21	400.60	33	402.27	400.00	-12	1,027	-1.17%
2019/06/24	25	408.58	10	408.10	406.50	15	1,051	1.43%
2019/06/21	42	409.98	28	410.98	411.00	14	1,052	1.33%
2019/06/20	54	410.88	0	0.00	409.00	54	1,045	5.16%
2019/06/19	68	412.69	5	412.10	410.00	63	1,055	5.97%
2019/06/18	5	403.30	5	405.00	405.00	0	1,051	0.00%
2019/06/17	26	403.58	0	0.00	401.00	26	1,068	2.43%
2019/06/14	9	402.67	0	0.00	403.00	9	1,104	0.81%
2019/06/13	1	402.00	11	404.09	404.00	-10	1,114	-0.90%
2019/06/12	23	402.28	8	403.13	400.50	15	1,176	1.28%
2019/06/11	24	401.31	10	400.70	399.50	14	1,281	1.09%
2019/06/10	13	399.58	29	399.59	395.00	-16	1,277	-1.25%
2019/06/06	16	410.56	162	410.03	412.00	-146	1,294	-11.28%	大賣/鉅額交易
2019/06/05	7	410.50	49	410.18	411.00	-42	1,297	-3.24%
2019/06/04	14	405.07	9	402.28	406.50	5	1,291	0.39%
2019/06/03	21	400.67	11	398.68	399.00	10	1,288	0.78%
2019/05/31	35	407.79	60	403.62	410.50	-25	1,278	-1.96%
2019/05/30	64	403.55	38	406.45	405.50	26	1,265	2.05%
2019/05/29	25	419.14	20	418.05	417.00	5	1,236	0.40%
2019/05/28	51	429.24	36.1	427.88	429.50	14.9	1,237	1.20%
2019/05/27	1	424.00	3	425.17	424.00	-2	1,234	-0.16%
2019/05/24	6	423.92	2	424.00	424.50	4	1,241	0.32%
2019/05/23	5	419.80	4	420.75	424.50	1	1,249	0.08%
2019/05/22	4	420.13	13	423.15	420.00	-9	1,276	-0.71%
2019/05/21	14	417.89	32	418.70	423.50	-18	1,285	-1.40%
2019/05/20	5	411.10	33	415.80	414.50	-28	1,276	-2.19%
2019/05/17	13	401.92	4	400.50	402.00	9	1,269	0.71%
2019/05/16	40	397.94	23	399.33	396.00	17	1,287	1.32%
2019/05/15	9	400.00	36	399.82	400.00	-27	1,297	-2.08%
2019/05/14	3	394.17	33	394.86	395.50	-30	1,306	-2.30%
2019/05/13	4	396.75	8	396.13	398.00	-4	1,307	-0.31%
2019/05/10	44	398.15	12	397.21	396.50	32	1,323	2.42%
2019/05/09	57	392.63	50	396.95	387.50	7	1,319	0.53%
2019/05/08	40	415.08	2	410.75	412.00	38	1,274	2.98%
2019/05/07	11	417.23	3	416.33	415.00	8	1,265	0.63%
2019/05/06	108	419.19	17	412.44	407.50	91	1,277	7.12%	大買/
2019/05/03	12	415.00	52	413.89	415.00	-40	1,292	-3.09%
2019/05/02	32	437.47	0	0.00	439.00	32	1,232	2.60%
2019/04/30	1	440.00	0	0.00	440.00	1	1,218	0.08%
2019/04/29	7	439.64	6	439.08	440.00	1	1,214	0.08%
2019/04/26	4	442.11	50	441.83	441.00	-46	1,206	-3.81%
2019/04/25	78	454.33	7	452.29	456.50	71	1,195	5.94%
2019/04/24	26	438.58	3	439.00	439.00	23	1,175	1.96%
2019/04/23	8	431.75	4	432.25	432.50	4	1,190	0.34%
2019/04/22	9	423.33	2	427.25	423.00	7	1,189	0.59%
2019/04/19	8	430.63	4	430.13	430.50	4	1,190	0.34%
2019/04/18	14	428.04	4	428.75	430.00	10	1,189	0.84%
2019/04/17	24	424.31	2	423.75	424.50	22	1,189	1.85%
2019/04/16	27	429.44	60	430.29	430.00	-33	1,186	-2.78%
2019/04/15	69	433.21	136	433.57	428.50	-67	1,193	-5.62%	大賣/
2019/04/12	34	431.50	6	432.00	431.50	28	1,182	2.37%
2019/04/11	13	437.15	4	436.75	436.50	9	1,172	0.77%
2019/04/10	19	428.16	10	424.50	431.50	9	1,162	0.77%
2019/04/09	47	420.66	3	422.17	418.00	44	1,140	3.86%
2019/04/08	6	415.08	1.1	417.18	414.50	4.9	1,137	0.43%
2019/04/03	4	412.75	68	413.10	415.50	-64	1,129	-5.67%
2019/04/02	41	411.46	4	412.63	414.50	37	1,128	3.28%
2019/04/01	85	412.19	3	411.33	409.50	82	1,129	7.26%
2019/03/29	10	414.25	26	414.85	415.00	-16	1,121	-1.43%
2019/03/28	76	418.30	25	417.80	418.00	51	1,112	4.58%
2019/03/27	14	414.07	15	416.60	413.00	-1	1,108	-0.09%
2019/03/26	5	424.80	54	424.39	425.00	-49	1,084	-4.52%
2019/03/25	1.1	422.86	45	424.56	422.00	-44	1,089	-4.04%
2019/03/22	2	431.00	98	430.22	430.50	-96	1,084	-8.86%
2019/03/21	29	426.59	32	429.73	431.00	-3	1,074	-0.28%
2019/03/20	5	425.40	23	422.78	426.50	-18	1,058	-1.70%
2019/03/19	33	428.64	94	420.30	426.00	-61	1,039	-5.87%
2019/03/18	1	419.00	4	419.00	418.50	-3	1,014	-0.30%
2019/03/15	39	409.88	52	411.99	420.50	-13	1,012	-1.28%
2019/03/14	83	402.37	66	403.24	400.00	17	977	1.74%
2019/03/13	0	0.00	13	381.19	385.00	-13	923	-1.41%
2019/03/12	148	380.40	22	378.14	384.50	126	1,002	12.57%	大買/鉅額交易
2019/03/11	0	0.00	2	351.00	360.00	-2	962	-0.21%
2019/03/08	66	353.75	1	355.00	352.50	65	967	6.72%
2019/03/07	3	356.33	32	355.13	355.00	-29	977	-2.97%
2019/03/06	2	354.75	3	354.50	355.00	-1	986	-0.10%
2019/03/05	7	351.14	3	351.33	352.00	4	1,005	0.40%
2019/03/04	0	0.00	7	352.29	351.00	-7	1,009	-0.69%
2019/02/27	7	354.36	7	354.00	352.50	0	1,017	0.00%
2019/02/26	28	353.86	10	353.65	354.50	18	1,009	1.78%
2019/02/25	1	345.00	0	0.00	346.50	1	995	0.10%
2019/02/22	2	348.75	18	347.78	347.50	-16	993	-1.61%
2019/02/21	6	347.33	5	347.90	349.00	1	998	0.10%
2019/02/20	5	351.70	8	349.13	348.00	-3	980	-0.31%
2019/02/19	3	353.67	16	352.00	354.00	-13	970	-1.34%
2019/02/18	4	353.13	2	354.00	352.00	2	970	0.21%
2019/02/15	68	353.61	17	353.15	355.00	51	973	5.24%
2019/02/14	6	348.00	3	348.33	345.00	3	967	0.31%
2019/02/13	10.2	348.47	10	351.25	345.50	0.2	977	0.02%
2019/02/12	7	352.93	12.7	353.00	353.00	-5.7	974	-0.59%
2019/02/11	51.1	359.72	24	360.38	355.50	27.1	979	2.77%
2019/01/30	16	349.25	24	347.92	348.00	-8	994	-0.80%
2019/01/29	10	345.15	10	346.00	345.00	0	993	0.00%
2019/01/28	17	341.47	2	342.00	341.50	15	989	1.52%
2019/01/25	32	340.11	6	340.33	341.50	26	990	2.63%
2019/01/24	38	340.36	49	340.22	343.00	-11	978	-1.12%
2019/01/23	10	357.75	7	357.14	357.00	3	964	0.31%
2019/01/22	6	359.50	6	358.92	358.50	0	983	0.00%
2019/01/21	4	359.25	0	0.00	358.50	4	988	0.40%
2019/01/18	25	360.36	2	359.00	359.00	23	998	2.30%
2019/01/17	1	356.50	25	356.86	356.50	-24	1,010	-2.38%
2019/01/16	13	359.77	5	358.50	358.50	8	1,024	0.78%
2019/01/15	21.1	355.39	13	359.46	360.00	8.1	1,035	0.78%
2019/01/14	24	349.98	11	349.77	349.50	13	1,014	1.28%
2019/01/11	17	359.97	5	361.00	358.50	12	1,020	1.18%
2019/01/10	2	361.00	2	362.00	361.50	0	1,042	0.00%
2019/01/09	22	360.95	3	361.17	363.00	19	1,053	1.80%
2019/01/08	12	359.67	22	358.18	356.50	-10	1,063	-0.94%
2019/01/07	31	357.15	7	356.21	360.00	24	1,066	2.25%
2019/01/04	7	350.00	0	0.00	349.00	7	1,068	0.66%
2019/01/03	0	0.00	4	350.25	350.00	-4	1,105	-0.36%
2019/01/02	3	351.50	15	351.10	352.00	-12	1,115	-1.08%
2018/12/28	9	347.33	5	347.70	348.00	4	1,119	0.36%
2018/12/27	4	347.00	11	345.91	344.00	-7	1,127	-0.62%
2018/12/26	3	335.50	9	337.17	335.00	-6	1,129	-0.53%
2018/12/25	3	335.50	24	334.35	334.50	-21	1,133	-1.85%
2018/12/24	1	339.50	12	342.54	339.50	-11	1,140	-0.96%
2018/12/22	0	0.00	6	344.00	343.50	-6	1,135	-0.53%
2018/12/21	9.1	337.22	14	337.71	338.00	-5	1,142	-0.43%
2018/12/20	14	335.11	3	334.50	333.00	11	1,155	0.95%
2018/12/19	20	342.78	5	341.70	339.50	15	1,192	1.26%
2018/12/18	2	343.00	15	344.93	342.00	-13	1,241	-1.05%
2018/12/17	11	345.14	6	346.17	346.00	5	1,270	0.39%
2018/12/14	2	340.75	14	343.86	345.00	-12	1,273	-0.94%
2018/12/13	12	341.71	1	332.50	343.00	11	1,269	0.87%
2018/12/12	11	343.32	1	345.50	341.50	10	1,262	0.79%
2018/12/11	9	339.28	12	342.42	343.50	-3	1,266	-0.24%
2018/12/10	50	326.62	5	332.60	333.00	45	1,263	3.56%
2018/12/07	10	331.95	6	335.33	332.00	4	1,278	0.31%
2018/12/06	32	337.08	44	335.77	338.00	-12	1,270	-0.94%
2018/12/05	35	340.54	8	342.38	332.50	27	1,216	2.22%
2018/12/04	17	373.53	21	373.43	369.00	-4	1,137	-0.35%
2018/12/03	3	386.33	5	384.80	378.50	-2	1,143	-0.17%
2018/11/30	5	382.40	20	386.75	387.00	-15	1,137	-1.32%
2018/11/29	5	385.10	7	383.64	379.00	-2	1,135	-0.18%
2018/11/28	6	386.25	95	386.64	386.00	-89	1,145	-7.77%
2018/11/27	1	381.00	71	379.61	381.50	-70	1,139	-6.14%
2018/11/26	31	380.84	11.1	380.75	382.00	19.9	1,148	1.74%
2018/11/23	8	374.38	1	375.50	374.00	7	1,146	0.61%
2018/11/22	10	378.55	11	381.95	379.00	-1	1,166	-0.09%
2018/11/21	22	382.23	18	381.97	384.00	4	1,170	0.34%
2018/11/20	23	383.61	3	385.50	378.50	20	1,168	1.71%
2018/11/19	11	383.14	1	385.00	380.00	10	1,174	0.85%
2018/11/16	13	386.58	61	385.95	385.00	-48	1,178	-4.07%
2018/11/15	10	390.00	20	392.80	390.00	-10	1,196	-0.84%
2018/11/14	17	389.53	4	391.50	390.00	13	1,223	1.06%
2018/11/13	11	390.68	50	390.04	388.00	-39	1,258	-3.10%
2018/11/12	60	395.94	76	395.61	395.00	-16	1,251	-1.28%
2018/11/09	5	382.80	9	383.83	383.50	-4	1,238	-0.32%
2018/11/08	14	389.64	41	389.85	390.50	-27	1,244	-2.17%
2018/11/07	13	388.88	42	389.57	390.50	-29	1,249	-2.32%
2018/11/06	5	375.50	11	377.82	378.00	-6	1,238	-0.48%
2018/11/05	2	368.00	19	369.18	369.00	-17	1,241	-1.37%
2018/11/02	5	367.60	23	368.17	370.00	-18	1,262	-1.43%
2018/11/01	1	368.00	29	370.12	368.50	-28	1,335	-2.10%
2018/10/31	1	364.00	50	367.24	367.50	-49	1,326	-3.69%
2018/10/30	7	356.21	17	355.74	358.50	-10	1,309	-0.76%
2018/10/29	11	341.73	11	340.82	345.00	0	1,293	0.00%
2018/10/26	11	343.41	16	345.81	342.00	-5	1,295	-0.39%
2018/10/25	19	345.84	12	346.96	350.00	7	1,292	0.54%
2018/10/24	34	356.03	24	354.85	350.00	10	1,284	0.78%
2018/10/23	31	353.00	5	358.00	353.00	26	1,274	2.04%
2018/10/22	1	364.00	4	364.25	365.00	-3	1,273	-0.24%
2018/10/19	4	365.00	22	364.89	367.00	-18	1,272	-1.41%
2018/10/18	7	364.57	34	363.21	364.50	-27	1,265	-2.13%
2018/10/17	11	354.27	4	356.38	351.50	7	1,240	0.57%
2018/10/16	3	351.67	14	352.00	351.50	-11	1,233	-0.89%
2018/10/15	8	342.01	39	341.83	344.00	-31	1,229	-2.52%
2018/10/12	8	342.69	58	340.53	343.00	-50	1,222	-4.09%
2018/10/11	17	340.53	103	338.27	341.00	-86	1,214	-7.08%	大賣/
2018/10/09	4	367.38	19	367.58	366.00	-15	1,184	-1.27%
2018/10/08	7	370.36	19	368.92	369.00	-12	1,176	-1.02%
2018/10/05	16	367.63	9	366.83	363.00	7	1,169	0.60%
2018/10/04	7	370.71	33	371.47	370.00	-26	1,173	-2.22%
2018/10/03	25	373.32	5	373.80	376.00	20	1,180	1.69%
2018/10/02	6	372.00	74	371.15	374.50	-68	1,196	-5.68%
2018/10/01	5	378.30	7	378.50	376.00	-2	1,192	-0.17%
2018/09/28	25.1	378.27	7	379.21	378.00	18.1	1,195	1.51%
2018/09/27	63	376.36	0	0.00	378.00	63	1,189	5.30%
2018/09/26	28	391.54	42	398.80	383.00	-14	1,163	-1.20%
2018/09/25	34	411.47	11.1	418.75	425.00	22.9	1,128	2.03%
2018/09/21	5	398.30	8.1	401.67	402.50	-3.1	1,083	-0.29%
2018/09/20	11.1	388.10	0.1	384.50	384.50	11	1,057	1.04%
2018/09/19	36.1	390.61	1	399.00	389.50	35.1	1,057	3.31%
2018/09/18	1	392.00	0	0.00	394.50	1	1,055	0.09%
2018/09/17	1	396.00	2	396.00	396.00	-1	1,061	-0.09%
2018/09/14	3	393.50	0	0.00	392.50	3	1,057	0.28%
2018/09/13	2	389.75	51	393.50	394.50	-49	1,052	-4.66%
2018/09/12	0	0.00	79	387.04	390.50	-79	1,031	-7.66%
2018/09/11	0	0.00	7	379.29	381.00	-7	1,012	-0.69%
2018/09/10	1	370.00	32	373.05	376.00	-31	1,019	-3.04%
2018/09/07	8	374.00	94	373.98	375.00	-86	1,025	-8.38%
2018/09/06	2	367.75	5	367.00	366.50	-3	1,035	-0.29%
2018/09/05	6	369.33	4	370.13	366.50	2	1,047	0.19%
2018/09/04	3	369.17	61	369.82	371.00	-58	1,069	-5.42%
2018/09/03	1	379.00	14	379.71	380.00	-13	1,076	-1.21%
2018/08/31	9	373.39	17	374.41	373.00	-8	1,088	-0.73%
2018/08/30	8	367.81	69	367.50	368.00	-61	1,158	-5.26%
2018/08/29	35	369.89	2	374.00	370.00	33	1,169	2.82%
2018/08/28	4	379.00	51	379.29	377.50	-47	1,159	-4.05%
2018/08/27	4	378.38	2.1	381.14	381.00	1.9	1,182	0.16%
2018/08/24	18	377.69	7	376.86	375.00	11	1,199	0.92%
2018/08/23	8	384.81	114	386.56	388.50	-106	1,194	-8.88%	大賣/鉅額交易
2018/08/22	21	395.90	25	398.52	395.00	-4	1,198	-0.33%
2018/08/21	10	391.75	4	391.88	397.50	6	1,183	0.51%
2018/08/20	66	392.81	43	388.56	378.50	23	1,160	1.98%
2018/08/17	28	387.50	9	387.94	389.50	19	1,116	1.70%
2018/08/16	10	382.90	8	383.13	383.50	2	1,113	0.18%
2018/08/15	1	383.50	7	386.64	386.00	-6	1,106	-0.54%
2018/08/14	3	380.67	8	385.38	386.00	-5	1,098	-0.46%
2018/08/13	1	380.00	3	379.17	380.00	-2	1,101	-0.18%
2018/08/10	8	377.38	2	375.50	377.00	6	1,100	0.55%
2018/08/09	32	372.31	15	374.73	377.00	17	1,133	1.50%
2018/08/08	17	374.38	14	369.86	375.00	3	1,121	0.27%
2018/08/07	13	347.08	1	342.00	345.00	12	1,051	1.14%
2018/08/06	4	342.00	0	0.00	342.00	4	1,062	0.38%
2018/08/03	7	343.71	1	345.50	342.00	6	1,081	0.55%
2018/08/02	4	343.63	2	339.50	339.50	2	1,114	0.18%
2018/08/01	4	348.50	1	350.00	350.00	3	1,133	0.26%
2018/07/31	4	349.63	5	352.50	352.50	-1	1,201	-0.08%
2018/07/30	27	349.35	2	349.00	349.00	25	1,219	2.05%
2018/07/27	12	350.71	1	349.00	349.00	11	1,272	0.86%
2018/07/26	8	348.50	2	347.00	347.00	6	1,276	0.47%
2018/07/25	12	349.75	0	0.00	350.00	12	1,280	0.94%
2018/07/24	3	352.33	0	0.00	353.00	3	1,288	0.23%
2018/07/23	15	352.73	0	0.00	352.50	15	1,293	1.16%
2018/07/20	8	351.56	0	0.00	351.50	8	1,305	0.61%
2018/07/19	5	352.00	0.1	352.50	350.50	4.9	1,306	0.37%
2018/07/18	24	350.17	26	347.69	350.00	-2	1,322	-0.15%
2018/07/17	12	352.13	0	0.00	352.00	12	1,334	0.90%
2018/07/16	2	349.50	3	349.33	350.00	-1	1,329	-0.08%
2018/07/13	6	346.75	0	0.00	347.50	6	1,345	0.45%
2018/07/12	4	343.50	1	346.50	347.00	3	1,362	0.22%
2018/07/11	10	340.70	3	341.67	335.00	7	1,374	0.51%
2018/07/10	9.1	343.21	5	347.30	347.00	4.1	1,372	0.30%
2018/07/09	11	350.91	0	0.00	349.00	11	1,364	0.81%
2018/07/06	1	355.00	19	356.66	355.00	-18	1,371	-1.31%
2018/07/05	1	362.00	24	361.44	360.50	-23	1,407	-1.63%
2018/07/04	5	357.50	22	358.27	357.00	-17	1,413	-1.20%
2018/07/03	1	354.00	29	358.05	354.00	-28	1,456	-1.92%
2018/07/02	0	0.00	8	362.69	362.00	-8	1,484	-0.54%
2018/06/29	0	0.00	4	359.25	362.50	-4	1,502	-0.27%
2018/06/28	0	0.00	2	349.75	352.50	-2	1,489	-0.13%
2018/06/27	3	349.50	11.5	350.89	352.50	-8.5	1,489	-0.57%
2018/06/26	0	0.00	3	341.00	347.00	-3	1,496	-0.20%
2018/06/25	0	0.00	9	345.28	345.00	-9	1,508	-0.60%
2018/06/22	5	346.00	7	347.57	345.50	-2	1,523	-0.13%
2018/06/21	1	350.50	0	0.00	350.00	1	1,557	0.06%
2018/06/20	11	350.45	109	351.88	350.00	-98	1,572	-6.23%	大賣/
2018/06/19	7	356.36	15	352.60	355.50	-8	1,582	-0.51%
2018/06/15	0.1	356.50	10	352.30	356.50	-9.9	1,638	-0.60%
2018/06/14	6.1	353.61	23	352.91	347.50	-16.9	1,625	-1.04%
2018/06/13	54	357.69	10	356.80	357.00	44	1,601	2.75%
2018/06/12	16	359.34	30	362.30	358.00	-14	1,590	-0.88%
2018/06/11	31	355.40	29	356.88	354.50	2	1,565	0.13%
2018/06/08	28	365.79	12	363.88	369.00	16	1,541	1.04%
2018/06/07	40	365.59	41	365.20	361.00	-1	1,522	-0.07%
2018/06/06	15	387.87	2	389.00	389.50	13	1,462	0.89%
2018/06/05	2	382.25	5	380.90	379.00	-3	1,486	-0.20%
2018/06/04	1	381.50	25	383.10	385.00	-24	1,487	-1.61%
2018/06/01	4	373.50	30	374.45	378.50	-26	1,468	-1.77%
2018/05/31	12	365.25	32	365.22	366.00	-20	1,458	-1.37%
2018/05/30	17	362.29	23	362.87	359.00	-6	1,445	-0.41%
2018/05/29	7	367.86	2	372.50	372.00	5	1,440	0.35%
2018/05/28	11.3	370.10	0	0.00	370.50	11.3	1,465	0.77%
2018/05/25	11	371.73	1	373.00	372.50	10	1,464	0.68%
2018/05/24	0.2	370.00	0	0.00	370.00	0.2	1,465	0.01%
2018/05/23	0	0.00	11	376.86	378.00	-11	1,470	-0.75%
2018/05/22	0.2	376.00	2	377.00	377.00	-1.8	1,487	-0.12%
2018/05/21	9.3	379.97	0	0.00	379.50	9.3	1,516	0.61%
2018/05/18	4	377.88	12	377.88	376.00	-8	1,510	-0.53%
2018/05/17	2	377.00	19	378.58	380.00	-17	1,546	-1.10%
2018/05/16	3	370.67	132	370.47	371.00	-129	1,509	-8.55%	大賣/鉅額交易
2018/05/15	3	370.17	10	370.95	370.50	-7	1,529	-0.46%
2018/05/14	14	370.18	11	371.82	372.50	3	1,567	0.19%
2018/05/11	15.2	367.13	7	368.29	367.00	8.2	1,576	0.52%
2018/05/10	1	372.50	20	371.95	370.00	-19	1,564	-1.21%
2018/05/09	7	360.86	7	363.93	370.00	0	1,540	0.00%
2018/05/08	28.3	362.26	19.1	365.81	360.00	9.2	1,532	0.60%
2018/05/07	5	335.60	11.2	340.16	342.50	-6.2	1,468	-0.42%
2018/05/04	38	331.25	9	344.00	333.00	29	1,450	2.00%
2018/05/03	0	0.00	10	355.60	358.50	-10	1,399	-0.71%
2018/05/02	2	360.00	3	357.17	356.00	-1	1,391	-0.07%
2018/04/30	3.1	357.97	2	359.25	359.50	1.1	1,392	0.08%
2018/04/27	10	359.00	35	358.09	360.00	-25	1,394	-1.79%
2018/04/26	2	359.00	20	358.80	357.50	-18	1,405	-1.28%
2018/04/25	1	351.50	12	353.63	360.00	-11	1,409	-0.78%
2018/04/24	2	340.50	16	345.44	353.50	-14	1,470	-0.95%
2018/04/23	3	353.83	2	354.50	354.50	1	1,463	0.07%
2018/04/20	0.2	365.00	2	366.00	366.00	-1.8	1,460	-0.12%
2018/04/19	40	366.15	24	363.25	365.00	16	1,481	1.08%
2018/04/18	6	360.00	6	367.75	359.50	0	1,464	0.00%
2018/04/17	17	363.79	1	363.00	359.00	16	1,449	1.10%
2018/04/16	3	371.17	4	375.63	373.00	-1	1,446	-0.07%
2018/04/13	0	0.00	5	373.90	370.00	-5	1,447	-0.35%
2018/04/12	1	377.00	4	374.25	375.50	-3	1,448	-0.21%
2018/04/11	1	376.00	14	379.29	377.00	-13	1,445	-0.90%
2018/04/10	5	364.80	1	366.00	368.00	4	1,427	0.28%
2018/04/09	2	363.50	5	365.40	366.00	-3	1,426	-0.21%
2018/04/03	12	352.54	10	353.70	353.00	2	1,393	0.14%
2018/04/02	0	0.00	5	350.30	351.00	-5	1,367	-0.37%
2018/03/31	1	340.00	1	341.98	342.00	0	1,377	0.00%
2018/03/30	4	339.63	0	0.00	339.00	4	1,396	0.29%
2018/03/29	0	0.00	14	342.50	340.00	-14	1,393	-1.00%
2018/03/28	1	341.00	2	341.00	341.00	-1	1,381	-0.07%
2018/03/27	12	341.08	1	340.00	339.00	11	1,364	0.81%
2018/03/26	37	345.26	90	347.92	342.00	-53	1,353	-3.92%
2018/03/23	19	334.18	45	335.77	337.00	-26	1,316	-1.97%
2018/03/22	25	342.88	26	346.96	341.00	-1	1,302	-0.08%
2018/03/21	33	344.76	8	343.25	346.00	25	1,291	1.94%
2018/03/20	4	319.75	16	320.69	321.00	-12	1,237	-0.97%
2018/03/19	6	321.00	2	324.00	321.00	4	1,248	0.32%
2018/03/16	22	325.41	11	325.50	325.50	11	1,262	0.87%
2018/03/15	2	328.50	4	328.75	328.50	-2	1,309	-0.15%
2018/03/14	2	328.00	0	0.00	325.50	2	1,342	0.15%
2018/03/13	15	331.00	1	330.00	328.00	14	1,376	1.02%
2018/03/12	4	331.13	1	330.00	330.00	3	1,386	0.22%
2018/03/09	30	326.82	4	327.88	327.00	26	1,418	1.83%
2018/03/08	48	316.53	5	317.70	319.50	43	1,485	2.89%
2018/03/07	35	314.41	13	314.04	314.00	22	1,520	1.45%
2018/03/06	43	312.64	9	313.39	314.00	34	1,541	2.21%
2018/03/05	2	307.50	8	307.69	305.50	-6	1,605	-0.37%
2018/03/02	37	307.04	14	306.11	308.00	23	1,625	1.42%
2018/03/01	50	308.92	9	312.39	305.00	41	1,653	2.48%
2018/02/27	3	312.17	5	312.10	312.00	-2	1,660	-0.12%
2018/02/26	1	311.00	6	311.50	309.50	-5	1,712	-0.29%
2018/02/23	0	0.00	8	312.25	310.00	-8	1,718	-0.47%
2018/02/22	30	312.53	47	310.28	312.00	-17	1,747	-0.97%
2018/02/21	28	305.73	37	310.23	311.00	-9	1,744	-0.52%
2018/02/12	15	299.53	22	301.16	299.00	-7	1,738	-0.40%
2018/02/09	55	300.93	44	296.69	305.00	11	1,743	0.63%
2018/02/08	2	290.00	21	289.76	291.00	-19	1,715	-1.11%
2018/02/07	11	291.41	31.1	292.14	290.00	-20.1	1,740	-1.15%
2018/02/06	50	270.73	52	276.68	272.50	-2	1,752	-0.11%
2018/02/05	41	283.98	29	284.50	285.50	12	1,810	0.66%
2018/02/02	13	294.58	18	295.00	294.00	-5	1,827	-0.27%
2018/02/01	59	294.69	0	0.00	296.50	59	1,862	3.17%
2018/01/31	34	294.06	0	0.00	292.50	34	1,887	1.80%
2018/01/30	11	301.45	0	0.00	299.50	11	1,937	0.57%
2018/01/29	7	304.14	1	305.00	303.50	6	1,935	0.31%
2018/01/26	27	308.52	9	310.44	306.00	18	1,938	0.93%
2018/01/25	33	308.17	7	309.07	307.50	26	1,967	1.32%
2018/01/24	6	309.25	4	309.88	308.50	2	2,002	0.10%
2018/01/23	7	309.93	3	310.33	311.00	4	1,999	0.20%
2018/01/22	38	310.43	3	309.83	310.50	35	1,992	1.76%
2018/01/19	10	306.05	4	308.50	305.50	6	1,988	0.30%
2018/01/18	12	311.25	16	311.03	312.00	-4	1,990	-0.20%
2018/01/17	247	299.44	2	298.25	299.50	245	1,945	12.59%	大買/鉅額交易
2018/01/16	57	302.18	9	301.61	301.00	48	1,942	2.47%
2018/01/15	38	302.37	21	302.40	303.50	17	1,938	0.88%
2018/01/12	15	295.53	2	296.00	298.00	13	1,922	0.68%
2018/01/11	157	294.78	4	294.75	296.50	153	1,933	7.91%	大買/鉅額交易
2018/01/10	25	297.18	8	296.13	294.00	17	1,972	0.86%
2018/01/09	56	291.77	22	292.25	295.00	34	1,970	1.73%
2018/01/08	14	293.36	6	294.17	293.50	8	1,989	0.40%
2018/01/05	10	296.05	20	297.63	296.00	-10	1,987	-0.50%
2018/01/04	2	300.75	25	302.60	301.00	-23	1,994	-1.15%
2018/01/03	2	296.75	103	296.63	297.00	-101	2,023	-4.99%	大賣/鉅額交易
2018/01/02	9	300.44	16.6	299.14	297.00	-7.6	2,032	-0.37%