儒鴻 (1476)-永豐金券商分點個股進出

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
511
漲跌
--
漲幅
0.00%
成交量
529張
產業
上市紡織類股
637人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

儒鴻 (1476)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	511.34	4	508.03	511.00	-1	674	-0.15%
2024/04/24	209.7	513.45	1.9	515.68	511.00	207.8	674	30.81%	大買/鉅額交易
2024/04/23	4.6	503.25	4	503.50	505.00	0.6	671	0.09%
2024/04/22	0.6	500.43	22.2	499.70	498.00	-21.6	664	-3.25%
2024/04/19	1.7	490.20	69	489.38	487.00	-67.3	644	-10.44%
2024/04/18	41.3	496.63	3	497.82	500.00	38.3	629	6.08%
2024/04/17	9.9	495.17	13	497.79	495.00	-3.1	619	-0.49%
2024/04/16	5.7	505.91	10.6	505.99	505.00	-4.9	595	-0.83%
2024/04/15	4.3	518.13	9	516.00	513.00	-4.7	597	-0.78%
2024/04/12	19.6	532.60	71.4	530.19	527.00	-51.8	592	-8.74%
2024/04/11	72.2	539.97	71	540.34	538.00	1.2	582	0.20%
2024/04/10	4.8	550.98	27	552.29	554.00	-22.2	576	-3.86%
2024/04/09	1	543.02	4.7	543.27	545.00	-3.7	576	-0.64%
2024/04/08	25.4	545.53	16.2	545.96	545.00	9.2	576	1.60%
2024/04/03	25.5	547.47	5	546.00	546.00	20.5	573	3.58%
2024/04/02	39	545.49	2.1	544.29	549.00	36.9	569	6.48%
2024/04/01	25.9	546.55	0.9	551.60	543.00	25	570	4.39%
2024/03/29	35.2	553.83	7.8	554.77	553.00	27.3	565	4.83%
2024/03/28	70.1	551.03	4.1	551.00	547.00	66	562	11.74%
2024/03/27	93.1	550.17	4.6	550.26	551.00	88.5	565	15.65%
2024/03/26	9.6	545.18	4	546.93	545.00	5.6	570	0.98%
2024/03/25	1	547.98	10.8	541.37	541.00	-9.8	566	-1.72%
2024/03/22	129.5	539.13	12	534.77	541.00	117.4	563	20.82%	大買/鉅額交易
2024/03/21	0	549.91	6.4	548.74	549.00	-6.3	549	-1.15%
2024/03/20	0.1	558.13	2	556.30	552.00	-1.9	556	-0.34%
2024/03/19	19.1	560.34	95.2	556.31	552.00	-76	550	-13.80%
2024/03/18	1.1	569.01	0	0.00	569.00	1.1	546	0.19%
2024/03/15	156.9	575.70	4	571.06	574.00	152.8	551	27.73%	大買/鉅額交易
2024/03/14	2.6	578.01	1.1	570.02	579.00	1.5	547	0.27%
2024/03/13	9	562.22	5.7	563.11	560.00	3.3	539	0.62%
2024/03/12	5.2	564.18	7.2	564.94	565.00	-2.1	539	-0.38%
2024/03/11	20	565.10	3.2	564.64	565.00	16.8	535	3.15%
2024/03/08	4	574.75	2.1	577.26	568.00	1.9	540	0.36%
2024/03/07	0	542.17	1.4	542.84	542.00	-1.4	527	-0.27%
2024/03/06	4	550.99	3	549.48	546.00	1	528	0.20%
2024/03/05	4.2	554.70	4	548.84	546.00	0.2	544	0.04%
2024/03/04	6.3	556.08	4	558.00	552.00	2.3	554	0.41%
2024/03/01	26	557.46	14.2	561.14	564.00	11.8	557	2.13%
2024/02/29	4.9	534.10	4.1	531.57	540.00	0.9	546	0.16%
2024/02/27	15.1	536.84	1	532.66	536.00	14.2	539	2.63%
2024/02/26	15	527.80	189.3	528.01	530.00	-174.3	539	-32.33%	大賣/鉅額交易
2024/02/23	4.1	535.80	22	535.28	534.00	-17.9	530	-3.38%
2024/02/22	1	544.03	11	546.82	545.00	-10	521	-1.91%
2024/02/21	57	547.54	2.4	551.39	548.00	54.6	525	10.40%
2024/02/20	22	543.81	1	539.67	544.00	21.1	525	4.01%
2024/02/19	123.2	524.06	1	523.36	521.00	122.2	511	23.88%	大買/鉅額交易
2024/02/16	1.1	537.95	0.9	537.21	539.00	0.2	484	0.03%
2024/02/15	17.7	543.69	101.9	540.85	537.00	-84.3	481	-17.49%	大賣/
2024/02/05	2.1	554.52	1	556.00	556.00	1.1	484	0.23%
2024/02/02	100	559.86	15	559.27	560.00	85	502	16.94%
2024/02/01	3	553.00	0.1	552.20	555.00	3	518	0.57%
2024/01/31	0.1	547.00	0	0.00	547.00	0.1	535	0.01%
2024/01/30	35	548.97	1	547.56	547.00	34	538	6.32%
2024/01/29	1.2	547.97	18	549.61	548.00	-16.7	546	-3.06%
2024/01/26	1.1	549.64	4	550.00	550.00	-2.9	566	-0.51%
2024/01/25	4.6	547.86	3	550.00	552.00	1.6	574	0.28%
2024/01/24	77	541.16	1	538.71	541.00	76	576	13.18%
2024/01/23	2.4	539.05	0	0.00	538.00	2.4	573	0.42%
2024/01/22	0.1	527.54	6	532.31	534.00	-5.9	571	-1.04%
2024/01/19	2	527.50	0.2	534.53	526.00	1.8	574	0.32%
2024/01/18	4.5	526.01	11	529.64	524.00	-6.6	568	-1.15%
2024/01/17	1.3	536.95	2	538.45	537.00	-0.6	566	-0.11%
2024/01/16	1	540.01	37	541.19	540.00	-36	559	-6.43%
2024/01/15	1	548.06	6.8	551.91	550.00	-5.8	558	-1.04%
2024/01/12	0	544.83	3.3	546.49	549.00	-3.3	565	-0.59%
2024/01/11	33	549.09	20	550.01	548.00	13	573	2.26%
2024/01/10	0	543.00	1	545.97	552.00	-1	589	-0.16%
2024/01/09	3.1	551.62	74	541.83	541.00	-70.8	606	-11.67%
2024/01/08	2.3	550.83	6	549.17	546.00	-3.7	600	-0.62%
2024/01/05	0.1	551.72	24	552.04	550.00	-23.9	602	-3.97%
2024/01/04	5	546.40	7	551.67	550.00	-2	602	-0.33%
2024/01/03	5.1	548.96	3.2	551.35	543.00	1.9	604	0.32%
2024/01/02	0.1	563.00	3.7	558.09	552.00	-3.6	602	-0.59%
2023/12/29	1	564.00	11	560.73	562.00	-10	604	-1.65%
2023/12/28	0	0.00	41	556.29	559.00	-41	607	-6.75%
2023/12/27	0	556.67	105.1	556.14	557.00	-105.1	611	-17.17%	大賣/鉅額交易
2023/12/26	1.2	554.18	3	551.68	557.00	-1.8	616	-0.28%
2023/12/25	1	555.00	1	552.96	549.00	0	626	0.00%
2023/12/22	1.3	550.77	0	0.00	551.00	1.3	632	0.21%
2023/12/21	0.2	559.00	1	563.96	555.00	-0.9	631	-0.14%
2023/12/20	1	568.02	3	570.30	567.00	-2	623	-0.32%
2023/12/19	5	569.99	20.1	571.01	572.00	-15	622	-2.41%
2023/12/18	2	570.49	10.8	567.50	574.00	-8.8	625	-1.41%
2023/12/15	29	570.24	66.3	570.13	568.00	-37.3	619	-6.02%
2023/12/14	27.1	572.07	3	570.97	570.00	24.1	610	3.96%
2023/12/13	49	566.27	35	567.29	570.00	14	600	2.33%
2023/12/12	61.3	571.85	1	571.94	570.00	60.3	607	9.92%
2023/12/11	1	580.83	3.1	575.36	580.00	-2.1	604	-0.35%
2023/12/08	0	577.33	0	0.00	577.00	0	601	0.00%
2023/12/07	0	0.00	3.1	584.10	583.00	-3.1	599	-0.51%
2023/12/06	3	586.00	0.1	588.45	589.00	2.9	605	0.48%
2023/12/05	2.1	591.00	12.9	590.15	588.00	-10.9	622	-1.74%
2023/12/04	2	590.96	0	0.00	590.00	2	619	0.32%
2023/12/01	0	587.00	1	588.00	595.00	-1	624	-0.16%
2023/11/30	16	594.24	10	594.30	593.00	6	622	0.97%
2023/11/29	3.1	586.54	130	584.58	584.00	-126.9	611	-20.77%	大賣/鉅額交易
2023/11/28	1.3	588.23	12	584.43	587.00	-10.6	609	-1.74%
2023/11/27	4.1	583.20	14	581.26	581.00	-10	623	-1.60%
2023/11/24	0.4	573.25	2.2	574.34	576.00	-1.8	622	-0.28%
2023/11/23	2	573.00	14.2	575.62	575.00	-12.2	634	-1.93%
2023/11/22	0.1	565.00	2	568.00	570.00	-2	635	-0.31%
2023/11/21	0	0.00	3	573.69	572.00	-3	643	-0.46%
2023/11/20	1	575.99	1.1	565.90	572.00	0	649	-0.01%
2023/11/17	6	576.51	19	576.95	578.00	-12.9	645	-2.01%
2023/11/16	2	582.98	25.9	580.23	584.00	-23.9	641	-3.73%
2023/11/15	2.4	581.58	22	580.45	584.00	-19.6	644	-3.04%
2023/11/14	2.6	580.45	1	579.00	579.00	1.6	640	0.26%
2023/11/13	15.3	583.14	10.1	591.46	581.00	5.1	643	0.80%
2023/11/10	31.8	584.58	1	580.00	583.00	30.8	635	4.85%
2023/11/09	86.5	590.44	52.1	592.93	593.00	34.4	625	5.51%
2023/11/08	135	580.52	5.3	575.24	583.00	129.7	614	21.09%	大買/鉅額交易
2023/11/07	10.2	568.21	30	565.97	567.00	-19.7	609	-3.24%
2023/11/06	3.1	556.13	55.9	566.02	565.00	-52.9	628	-8.42%
2023/11/03	37.1	568.29	10	563.79	562.00	27	664	4.07%
2023/11/02	20	531.90	3.1	529.37	536.00	17	673	2.52%
2023/11/01	0	0.00	12	520.75	521.00	-12	680	-1.76%
2023/10/31	8	519.00	9	513.89	514.00	-1	680	-0.14%
2023/10/30	2	512.50	5	513.60	515.00	-3	684	-0.44%
2023/10/27	1	512.00	1	503.00	506.00	0	686	0.01%
2023/10/26	13	527.15	3	523.67	521.00	10	688	1.45%
2023/10/25	10	525.00	3.2	531.93	531.00	6.8	691	0.98%
2023/10/24	2	523.50	3.2	522.05	525.00	-1.2	703	-0.17%
2023/10/23	21	533.19	9	532.51	529.00	12	712	1.68%
2023/10/20	19.1	527.70	12.2	529.92	532.00	6.9	727	0.96%
2023/10/19	7.4	523.69	347.5	522.04	525.00	-340.1	732	-46.46%	大賣/鉅額交易
2023/10/18	120	530.69	17	532.12	534.00	103	732	14.05%	大買/鉅額交易
2023/10/17	2	525.00	3.4	525.87	524.00	-1.4	728	-0.19%
2023/10/16	2	505.50	4	499.64	498.50	-2	720	-0.27%
2023/10/13	3	501.33	1	505.00	505.00	2	724	0.28%
2023/10/12	5.9	497.96	1	501.00	504.00	4.9	721	0.68%
2023/10/11	5.9	502.99	3.3	504.66	505.00	2.7	726	0.37%
2023/10/06	7	497.86	0	499.50	498.00	7	728	0.96%
2023/10/05	14.8	494.87	2	500.00	500.00	12.8	728	1.76%
2023/10/04	10.3	487.83	1	488.50	487.00	9.3	725	1.29%
2023/10/03	51.1	494.59	1	494.00	494.00	50.2	727	6.89%
2023/10/02	26.3	495.12	16	496.73	500.00	10.2	728	1.40%
2023/09/28	2	489.51	29	489.62	487.00	-27	730	-3.70%
2023/09/27	12	495.76	0.9	492.00	490.00	11.1	727	1.52%
2023/09/26	43.1	494.27	3.9	493.90	495.00	39.2	727	5.39%
2023/09/25	6	502.00	0	0.00	499.00	6	723	0.83%
2023/09/22	23	495.20	7.1	497.28	495.00	15.9	732	2.18%
2023/09/21	1	494.50	1	495.50	494.50	0	730	0.00%
2023/09/20	5.5	503.95	1	497.00	500.00	4.5	734	0.61%
2023/09/19	30.8	506.94	8	506.52	505.00	22.8	744	3.07%
2023/09/18	8	506.86	7	507.43	507.00	1	754	0.13%
2023/09/15	7	508.57	3	506.34	509.00	4	765	0.52%
2023/09/14	4	515.00	1	509.00	512.00	3	762	0.40%
2023/09/13	2.4	517.84	1	506.00	510.00	1.4	777	0.18%
2023/09/12	1.4	514.09	4	513.01	515.00	-2.5	795	-0.32%
2023/09/11	3	513.33	1.5	517.72	515.00	1.5	816	0.19%
2023/09/08	55	523.80	8	520.38	521.00	47	819	5.74%
2023/09/07	23	510.00	2	508.01	510.00	21	806	2.60%
2023/09/06	5	516.79	3	516.00	518.00	2	804	0.25%
2023/09/05	3	523.00	3.1	522.96	524.00	-0.1	809	-0.01%
2023/09/04	42.1	528.43	1	529.99	528.00	41.1	815	5.03%
2023/09/01	3.4	515.83	1.3	518.11	517.00	2.1	819	0.25%
2023/08/31	10.6	502.35	21	505.71	509.00	-10.4	828	-1.25%
2023/08/30	7.1	498.56	55	497.47	496.00	-47.9	824	-5.81%
2023/08/29	8.8	501.43	1	502.10	505.00	7.7	836	0.92%
2023/08/28	1	488.00	0.8	496.50	486.50	0.2	825	0.03%
2023/08/25	4	495.55	2	491.25	492.50	2	831	0.24%
2023/08/24	25.1	491.80	0.9	491.50	491.50	24.2	840	2.88%
2023/08/23	5	494.40	5	498.00	498.00	0	840	0.00%
2023/08/22	1.4	484.06	36	482.03	487.50	-34.6	846	-4.09%
2023/08/21	54.1	493.56	22	489.66	486.50	32.1	862	3.72%
2023/08/18	0.4	486.51	0	0.00	482.00	0.4	859	0.05%
2023/08/17	57.9	495.54	6	494.01	493.50	51.9	860	6.03%
2023/08/16	37	497.81	21	497.71	494.00	16	857	1.87%
2023/08/15	8	507.00	3.1	506.11	505.00	4.9	851	0.58%
2023/08/14	10	503.30	64	502.77	503.00	-54	846	-6.38%
2023/08/11	105	514.99	33	514.61	513.00	72	841	8.55%	大買/
2023/08/10	149	495.19	13.2	489.98	496.00	135.8	826	16.42%	大買/鉅額交易
2023/08/09	103.5	507.30	112	505.06	496.00	-8.5	806	-1.06%	大買/大賣/
2023/08/08	150	548.44	17	550.12	551.00	133	760	17.49%	大買/鉅額交易
2023/08/07	2.3	530.44	6	524.51	525.00	-3.7	732	-0.50%
2023/08/04	1.1	543.14	0	0.00	548.00	1.1	720	0.15%
2023/08/02	8	543.00	0.1	539.97	536.00	7.9	718	1.11%
2023/08/01	13	542.92	5.1	542.01	541.00	7.9	709	1.12%
2023/07/31	9.3	545.69	1	542.06	542.00	8.3	713	1.16%
2023/07/28	54	542.91	2	545.99	547.00	52	710	7.32%
2023/07/27	8.6	547.79	16.2	548.91	545.00	-7.7	717	-1.07%
2023/07/26	86.7	555.81	6	554.34	555.00	80.7	705	11.43%
2023/07/25	9	544.55	14	543.33	549.00	-5	693	-0.71%
2023/07/24	12	535.00	5.1	529.60	535.00	6.9	677	1.02%
2023/07/21	67	522.39	5	520.60	523.00	62	667	9.29%
2023/07/20	14	519.21	11.1	518.99	521.00	2.9	658	0.44%
2023/07/19	135	508.95	10.1	508.20	507.00	124.9	643	19.39%	大買/鉅額交易
2023/07/18	43	498.57	17.9	500.62	500.00	25.1	633	3.95%
2023/07/17	3.1	496.65	4	496.01	495.50	-1	629	-0.16%
2023/07/14	20	491.55	1	488.04	490.50	19	631	3.01%
2023/07/13	2	494.50	1	487.09	487.00	1	626	0.16%
2023/07/12	4	493.37	0	0.00	494.00	4	620	0.65%
2023/07/11	0	0.00	3	495.36	494.50	-3	621	-0.48%
2023/07/10	1	495.00	3	489.67	489.00	-2	622	-0.32%
2023/07/07	0.6	499.31	7	491.14	495.00	-6.4	619	-1.03%
2023/07/06	6.2	502.45	2	501.56	499.50	4.2	623	0.67%
2023/07/05	10	510.70	6	511.66	510.00	4	613	0.66%
2023/07/04	0	0.00	3.3	517.90	520.00	-3.3	611	-0.53%
2023/07/03	37	508.86	0	0.00	507.00	37	613	6.03%
2023/06/30	13	498.69	3	497.33	499.50	10	622	1.61%
2023/06/29	3	513.33	6	512.17	510.00	-3	628	-0.48%
2023/06/28	24	509.04	20	507.30	509.00	4	656	0.61%
2023/06/27	11.3	509.07	5.1	509.54	510.00	6.2	655	0.95%
2023/06/26	5	502.79	126	502.63	502.00	-121	651	-18.58%	大賣/鉅額交易
2023/06/21	45	501.51	13	499.12	500.00	32	649	4.93%
2023/06/20	5	494.90	5.5	495.33	490.00	-0.5	645	-0.08%
2023/06/19	3	503.26	15	499.46	496.00	-12	648	-1.85%
2023/06/16	31.6	491.71	3.5	491.12	493.00	28.1	636	4.41%
2023/06/15	27.4	492.70	9	491.72	495.50	18.4	625	2.94%
2023/06/14	23.2	487.72	55	487.53	487.50	-31.8	619	-5.13%
2023/06/13	11.5	485.99	0	490.00	483.50	11.5	616	1.87%
2023/06/12	0	0.00	4.9	488.01	489.50	-4.9	615	-0.80%
2023/06/09	157	486.34	1.2	487.26	487.50	155.8	634	24.55%	大買/鉅額交易
2023/06/08	21	486.71	1.3	486.49	487.00	19.7	629	3.12%
2023/06/07	4	488.50	2.7	486.96	489.00	1.3	629	0.21%
2023/06/06	2	487.25	8	493.65	493.50	-6	627	-0.95%
2023/06/05	147.4	483.14	1.9	484.57	485.00	145.4	623	23.32%	大買/鉅額交易
2023/06/02	29.2	486.30	0	485.00	485.00	29.2	624	4.67%
2023/06/01	0	0.00	0.7	472.03	470.50	-0.7	623	-0.11%
2023/05/31	29	468.76	4	468.25	469.00	25	658	3.79%
2023/05/30	1	466.46	5	463.99	466.00	-4	671	-0.59%
2023/05/29	15.2	469.43	19.9	470.17	470.00	-4.8	680	-0.70%
2023/05/26	1	464.00	1	463.50	464.00	0	682	0.00%
2023/05/25	34.1	464.05	2	464.00	460.00	32.1	677	4.75%
2023/05/24	2	476.25	52	475.18	477.00	-49.9	678	-7.36%
2023/05/23	3.1	480.19	0	0.00	481.00	3.1	681	0.46%
2023/05/22	1.1	483.00	1.2	482.09	482.00	-0.1	679	-0.01%
2023/05/19	1.1	493.92	4.1	492.96	491.00	-3	681	-0.44%
2023/05/18	3	485.67	0	484.50	485.50	3	683	0.43%
2023/05/17	27	479.56	5.1	479.42	479.50	21.9	688	3.19%
2023/05/16	12.2	479.93	9	479.12	479.00	3.2	690	0.47%
2023/05/15	5	476.10	0	0.00	476.50	5	692	0.72%
2023/05/10	3	483.17	1	480.00	480.50	2	719	0.28%
2023/05/09	4	487.13	1	482.00	485.00	3	723	0.42%
2023/05/08	6	490.16	5	487.00	487.00	1	726	0.14%
2023/05/05	1	489.50	14	490.46	491.00	-13	726	-1.79%
2023/05/04	0	499.22	1.5	498.74	500.00	-1.5	744	-0.20%
2023/05/03	51.2	498.90	4.2	500.26	500.00	47	753	6.24%
2023/05/02	1	492.00	1	492.00	487.50	0	753	0.00%
2023/04/28	0	0.00	2	490.50	487.50	-2	792	-0.25%
2023/04/27	0	0.00	8.9	485.97	484.50	-8.9	801	-1.11%
2023/04/26	2	482.50	10	484.65	488.50	-8	814	-0.98%
2023/04/25	0	0.00	2	477.04	477.50	-2	830	-0.24%
2023/04/24	1	488.50	1.5	488.99	487.50	-0.5	830	-0.06%
2023/04/21	7	485.93	0	0.00	485.50	7	835	0.84%
2023/04/20	2	485.75	1	472.50	485.50	1	842	0.12%
2023/04/19	4	492.50	1	493.50	490.50	3	859	0.35%
2023/04/18	1	490.00	10	487.92	488.00	-9	861	-1.04%
2023/04/17	2	494.50	0	0.00	490.50	2	876	0.23%
2023/04/14	0	0.00	10	495.35	498.00	-10	879	-1.13%
2023/04/13	1	494.50	65	487.62	489.00	-64	884	-7.24%
2023/04/12	1	492.00	3	494.00	494.00	-2	890	-0.22%
2023/04/11	6.4	487.95	9	488.02	487.00	-2.6	898	-0.29%
2023/04/10	1	484.00	2	485.00	482.00	-1	896	-0.11%
2023/04/07	0	0.00	0.9	478.00	481.00	-0.9	904	-0.10%
2023/04/06	20	485.52	0	0.00	481.50	20	907	2.20%
2023/03/31	1	493.50	1	498.00	495.00	0	915	0.00%
2023/03/30	5	492.20	5	494.10	497.00	0	925	0.00%
2023/03/29	7.5	494.19	11	492.13	496.50	-3.5	920	-0.38%
2023/03/28	4	478.50	1	473.25	475.50	3	902	0.34%
2023/03/27	2	476.73	2.4	475.59	477.00	-0.4	896	-0.05%
2023/03/24	11	473.27	1.2	471.80	474.00	9.8	900	1.09%
2023/03/23	4.6	467.80	22.1	468.14	470.50	-17.4	905	-1.93%
2023/03/22	5.1	464.43	0	465.50	465.50	5.1	909	0.56%
2023/03/21	1	458.00	3	459.03	457.00	-2	905	-0.22%
2023/03/20	3	455.00	6	453.67	455.50	-3	908	-0.33%
2023/03/17	10	448.90	2.9	453.04	448.50	7.1	899	0.79%
2023/03/16	3.5	453.41	0	0.00	452.00	3.5	886	0.40%
2023/03/15	2.1	458.29	0	0.00	456.50	2.1	888	0.23%
2023/03/14	1.4	454.33	17	455.75	455.50	-15.5	893	-1.74%
2023/03/13	4.1	467.32	9	465.50	466.00	-4.9	879	-0.56%
2023/03/10	4.5	469.14	15	470.67	471.00	-10.5	879	-1.19%
2023/03/09	9	472.56	0	0.00	469.00	9	879	1.03%
2023/03/08	149.5	476.38	0	478.00	476.00	149.5	883	16.92%	大買/鉅額交易
2023/03/07	0	0.00	1.9	472.00	472.00	-1.9	873	-0.22%
2023/03/06	14.1	468.47	1	466.00	466.00	13.1	856	1.53%
2023/03/03	10.4	467.92	20	466.00	465.50	-9.6	841	-1.15%
2023/03/02	1	483.00	110.3	482.56	482.00	-109.3	806	-13.56%	大賣/鉅額交易
2023/03/01	2	482.49	0	0.00	483.00	2	787	0.26%
2023/02/24	2.2	482.55	30	481.05	480.50	-27.8	765	-3.63%
2023/02/23	3	489.50	0	0.00	488.50	3	761	0.39%
2023/02/22	11	483.00	10	483.50	492.00	1	764	0.13%
2023/02/21	0.1	490.00	1	486.00	488.50	-0.9	759	-0.12%
2023/02/20	2	491.50	1	495.50	495.00	1	760	0.13%
2023/02/17	2	489.25	32.2	488.08	488.00	-30.2	764	-3.95%
2023/02/16	10.7	497.57	74.1	495.56	493.00	-63.4	765	-8.29%
2023/02/15	1	496.53	4.5	499.60	496.50	-3.5	779	-0.44%
2023/02/14	131.5	508.07	27	508.60	506.00	104.5	776	13.46%	大買/鉅額交易
2023/02/13	1	499.00	2	500.49	496.00	-1	784	-0.13%
2023/02/10	8	496.31	1	492.50	495.50	7	788	0.89%
2023/02/09	46	504.48	40.2	503.16	501.00	5.8	789	0.73%
2023/02/08	6	506.33	29.7	507.12	513.00	-23.7	794	-2.98%
2023/02/07	1	494.50	45.2	493.45	494.50	-44.2	782	-5.65%
2023/02/06	3.7	487.74	10	486.35	488.00	-6.3	780	-0.80%
2023/02/03	28	489.45	2	490.75	489.50	26	782	3.32%
2023/02/02	41	481.40	41	480.80	490.00	0	785	0.00%
2023/02/01	0	0.00	4	490.50	488.00	-4	766	-0.52%
2023/01/31	5.1	495.90	2.9	494.71	496.50	2.2	762	0.29%
2023/01/30	33.3	497.27	19	502.31	501.00	14.2	765	1.86%
2023/01/17	74	489.40	30.9	490.26	491.50	43.1	731	5.88%
2023/01/16	23	487.11	203.2	488.66	484.50	-180.2	732	-24.58%	大賣/鉅額交易
2023/01/13	9.5	495.49	42	495.89	495.00	-32.5	730	-4.45%
2023/01/12	3	478.67	2.2	484.54	479.50	0.8	733	0.11%
2023/01/11	14	482.57	2	485.25	481.00	12	752	1.59%
2023/01/10	87.2	487.88	24	486.79	487.00	63.2	764	8.27%
2023/01/09	65	495.12	45.2	495.19	492.50	19.8	767	2.58%
2023/01/06	56	484.64	7	484.79	485.00	49	761	6.43%
2023/01/05	93	492.65	19	493.00	489.00	74	766	9.65%
2023/01/04	28	483.80	1	479.50	482.50	27	756	3.57%
2023/01/03	15	484.70	5	486.00	483.50	10	762	1.31%
2022/12/30	7	497.50	9	491.89	495.50	-2	766	-0.26%
2022/12/29	33	474.09	18.2	476.02	479.00	14.8	761	1.94%
2022/12/28	18	483.81	116	484.33	484.00	-98	761	-12.87%	大賣/
2022/12/27	29	496.32	5.9	494.49	489.00	23.1	764	3.02%
2022/12/26	1.5	495.24	2	494.25	496.50	-0.5	771	-0.06%
2022/12/23	37	492.44	9.1	482.08	492.50	27.9	801	3.48%
2022/12/22	1.1	489.14	3	494.00	486.50	-1.9	799	-0.24%
2022/12/21	4	464.75	4.1	470.34	472.50	-0.1	784	-0.01%
2022/12/20	1	457.42	1.1	444.71	446.50	0	778	-0.01%
2022/12/19	26.2	463.82	2.9	465.86	467.50	23.3	774	3.00%
2022/12/16	54	460.28	8	460.81	461.00	46	778	5.91%
2022/12/15	5	471.70	1.1	472.47	475.00	3.9	780	0.50%
2022/12/14	1	448.50	1	452.53	455.50	0	769	-0.01%
2022/12/13	5	457.60	3.1	463.23	451.00	1.9	759	0.25%
2022/12/12	27	473.85	1	467.79	470.00	26	753	3.45%
2022/12/09	1	481.45	2	479.99	480.00	-1	757	-0.13%
2022/12/08	1	468.11	1	479.99	478.00	0	761	0.00%
2022/12/07	0.1	471.80	5.2	475.01	477.00	-5.2	777	-0.67%
2022/12/06	1	471.44	2.3	469.64	473.50	-1.3	787	-0.16%
2022/12/05	3	468.00	1.1	469.93	468.50	2	787	0.25%
2022/12/02	11	460.86	1.1	468.67	470.00	9.9	790	1.25%
2022/12/01	31.2	465.40	2.1	465.73	461.00	29	794	3.65%
2022/11/30	2.6	457.90	3	453.34	457.00	-0.4	789	-0.05%
2022/11/29	2	446.50	4.9	446.81	450.00	-2.9	792	-0.36%
2022/11/28	3.1	440.45	1	435.58	441.00	2	802	0.25%
2022/11/25	0	441.38	1.6	440.43	441.00	-1.5	809	-0.19%
2022/11/24	3.6	439.88	3	440.34	445.00	0.6	811	0.07%
2022/11/23	2	436.25	22.1	434.36	436.50	-20.1	821	-2.45%
2022/11/22	8	436.18	1	434.02	436.50	7	837	0.84%
2022/11/21	1	437.47	2	438.50	435.50	-1	842	-0.12%
2022/11/18	1	443.00	2.2	438.09	438.50	-1.2	843	-0.14%
2022/11/17	53	441.57	12.9	442.05	443.00	40.1	843	4.76%
2022/11/16	3	454.65	4	452.87	453.50	-1	829	-0.12%
2022/11/15	0.9	453.50	5.5	452.39	455.00	-4.6	823	-0.55%
2022/11/14	2.5	451.94	15.7	453.09	453.00	-13.2	820	-1.61%
2022/11/11	41	443.30	11.9	441.20	447.00	29.1	819	3.56%
2022/11/10	0	0.00	1	425.50	428.00	-1	805	-0.12%
2022/11/09	13	427.58	44	428.27	428.00	-31	806	-3.84%
2022/11/08	46	433.40	7.2	429.16	435.00	38.8	796	4.87%
2022/11/07	15	423.10	13.2	422.22	427.00	1.8	789	0.23%
2022/11/04	1	424.00	6.4	424.73	426.50	-5.4	813	-0.66%
2022/11/03	1	426.99	9	421.17	420.50	-8	844	-0.95%
2022/11/02	6.8	431.57	8	433.13	433.00	-1.2	844	-0.15%
2022/11/01	2.5	434.84	5	434.01	435.50	-2.5	848	-0.30%
2022/10/31	1.5	430.08	5	424.80	424.50	-3.5	873	-0.40%
2022/10/28	1.1	425.89	0	0.00	426.00	1.1	880	0.12%
2022/10/27	0	424.00	5.4	424.22	424.00	-5.4	886	-0.61%
2022/10/26	93.3	419.08	9.2	412.47	424.50	84.2	884	9.52%
2022/10/25	7.3	406.51	8	405.07	406.00	-0.7	874	-0.08%
2022/10/24	29.3	405.36	1	408.00	404.00	28.3	882	3.21%
2022/10/21	5	407.40	16	406.28	405.50	-11	892	-1.23%
2022/10/20	24	410.14	11.4	408.83	415.00	12.6	889	1.42%
2022/10/19	2	417.75	6.2	417.52	419.00	-4.2	878	-0.48%
2022/10/18	18.5	405.84	9.9	400.77	407.00	8.6	860	1.00%
2022/10/17	28.1	384.77	1	385.50	385.50	27.1	852	3.18%
2022/10/14	9.1	397.49	1.9	397.72	390.50	7.2	849	0.84%
2022/10/13	2	396.50	3	394.67	393.50	-1	851	-0.12%
2022/10/12	2	399.41	2.2	399.43	400.00	-0.2	846	-0.02%
2022/10/11	7	399.00	7.1	399.13	398.00	-0.1	849	-0.01%
2022/10/07	0	0.00	3.1	403.77	404.00	-3.1	856	-0.36%
2022/10/06	1	414.96	2	413.99	409.50	-1	850	-0.12%
2022/10/05	0.2	409.13	30	409.72	408.00	-29.8	856	-3.48%
2022/10/04	26.1	402.14	36	402.33	403.50	-9.9	860	-1.15%
2022/10/03	5	385.60	11	385.14	390.00	-6	866	-0.69%
2022/09/30	28.2	391.64	42	393.23	392.00	-13.8	867	-1.59%
2022/09/29	30.9	419.16	0	421.25	418.00	30.9	844	3.65%
2022/09/28	0.5	411.21	2	413.25	408.00	-1.5	846	-0.17%
2022/09/27	1	424.00	32.9	422.21	426.00	-31.9	847	-3.77%
2022/09/26	4.2	421.80	23	421.44	416.00	-18.8	852	-2.20%
2022/09/23	7.1	437.16	2.8	437.02	432.50	4.3	861	0.50%
2022/09/22	6	437.09	8.4	435.31	435.00	-2.4	870	-0.27%
2022/09/21	13	451.61	4.7	451.23	451.50	8.3	890	0.93%
2022/09/20	0	0.00	1	451.50	454.50	-1	889	-0.11%
2022/09/19	5.3	452.03	0.9	447.50	451.00	4.4	893	0.49%
2022/09/16	10	451.25	6.5	449.63	451.50	3.6	894	0.40%
2022/09/15	1.2	463.03	6.1	463.02	461.00	-4.9	888	-0.55%
2022/09/14	4.7	469.54	3	467.00	466.50	1.7	888	0.19%
2022/09/13	209.4	489.71	21	488.49	486.00	188.4	873	21.57%	大買/鉅額交易
2022/09/12	11.1	477.64	13.4	478.12	482.00	-2.3	860	-0.27%
2022/09/08	16.1	462.63	6.2	463.75	469.50	10	863	1.16%
2022/09/07	16	450.25	10.2	453.50	457.50	5.8	862	0.67%
2022/09/06	10.1	452.41	26	444.02	447.50	-15.8	861	-1.84%
2022/09/05	79.2	452.03	4	455.63	448.50	75.2	861	8.73%
2022/09/02	46.2	454.05	11.1	451.15	445.00	35.1	854	4.11%
2022/09/01	10	428.88	5.3	430.25	433.00	4.7	839	0.56%
2022/08/31	0	447.00	3.1	447.96	445.50	-3.1	837	-0.37%
2022/08/30	3.3	449.31	5.5	452.93	449.50	-2.2	843	-0.26%
2022/08/29	9.3	440.41	74.7	440.22	440.50	-65.4	840	-7.78%
2022/08/26	21.4	462.46	5	459.40	457.50	16.4	834	1.96%
2022/08/25	12.1	466.54	0	469.00	468.00	12	831	1.45%
2022/08/24	3	459.35	2.5	461.28	461.00	0.5	830	0.06%
2022/08/23	3	453.33	0.1	452.00	455.50	3	855	0.34%
2022/08/22	0	0.00	1.1	454.13	457.50	-1.1	867	-0.13%
2022/08/19	6	457.92	0	0.00	456.00	6	876	0.68%
2022/08/18	20	452.25	2	450.50	456.50	18	885	2.03%
2022/08/17	2	463.50	2.4	460.60	462.50	-0.4	885	-0.04%
2022/08/16	3	458.83	2	456.62	455.50	1	904	0.11%
2022/08/15	1.1	453.21	0.1	454.62	457.00	1	914	0.11%
2022/08/12	0	0.00	5	445.00	444.50	-5	922	-0.54%
2022/08/11	6	441.41	15.1	438.77	444.00	-9.1	958	-0.95%
2022/08/10	10.6	412.99	2.9	415.98	416.50	7.7	941	0.81%
2022/08/09	2.2	441.61	12.9	441.02	441.00	-10.7	909	-1.18%
2022/08/08	6	433.75	28	430.63	441.00	-22	914	-2.41%
2022/08/05	23.1	448.54	10.1	446.48	448.00	13	924	1.41%
2022/08/04	2.1	412.43	9	412.07	418.00	-6.9	920	-0.75%
2022/08/03	49	413.46	0	0.00	410.00	49	948	5.17%
2022/08/02	2.1	406.00	0	0.00	403.00	2.1	966	0.21%
2022/08/01	11	407.95	5	409.10	411.00	6	983	0.61%
2022/07/29	1.3	414.57	0	0.00	408.00	1.3	1,001	0.13%
2022/07/28	2.1	417.18	25	414.04	408.50	-22.9	998	-2.29%
2022/07/27	4	431.88	70.9	429.30	431.50	-66.9	980	-6.83%
2022/07/26	1.3	444.49	44.1	434.26	437.50	-42.8	977	-4.38%
2022/07/25	1.2	436.66	27	444.96	444.00	-25.8	971	-2.66%
2022/07/22	0	0.00	8	438.75	437.50	-8	975	-0.82%
2022/07/21	0	0.00	7	444.86	449.00	-7	973	-0.72%
2022/07/20	2	445.00	6	446.59	445.00	-4	972	-0.41%
2022/07/19	3	436.50	1.2	438.93	442.00	1.8	979	0.19%
2022/07/18	32	436.50	0.2	436.48	436.00	31.8	994	3.20%
2022/07/15	5.3	425.38	0	0.00	424.00	5.3	1,004	0.52%
2022/07/14	0	0.00	11	431.45	433.50	-11	999	-1.10%
2022/07/13	5.2	427.97	1	432.00	426.00	4.2	1,000	0.42%
2022/07/12	0	421.50	4	423.51	423.50	-4	993	-0.40%
2022/07/11	3	435.33	7	435.50	430.50	-4	979	-0.41%
2022/07/08	7.1	432.70	5.1	431.17	425.50	2	965	0.21%
2022/07/07	1	421.00	25.6	413.85	420.00	-24.6	956	-2.57%
2022/07/06	15	401.70	102.3	399.81	402.00	-87.3	958	-9.10%	大賣/
2022/07/05	1.6	398.27	1	397.97	398.00	0.5	964	0.05%
2022/07/04	2	412.50	10	410.50	410.00	-8	964	-0.83%
2022/07/01	8.5	407.96	0.2	406.69	405.50	8.3	966	0.86%
2022/06/30	0.1	421.87	133	419.60	415.50	-132.9	969	-13.71%	大賣/鉅額交易
2022/06/29	2.1	448.95	115	444.93	437.00	-112.9	971	-11.62%	大賣/鉅額交易
2022/06/28	3.4	469.08	10.9	477.50	468.50	-7.5	947	-0.79%
2022/06/27	5	483.60	6.2	485.01	483.00	-1.2	972	-0.12%
2022/06/24	13	479.08	1.5	470.98	473.00	11.5	974	1.18%
2022/06/23	38.3	477.75	9.2	475.65	476.50	29.1	978	2.97%
2022/06/21	0.4	470.47	1	471.50	475.00	-0.6	1,003	-0.06%
2022/06/20	1.1	465.03	0	0.00	466.50	1.1	1,023	0.11%
2022/06/17	21	464.43	1.9	463.03	461.50	19.1	1,031	1.85%
2022/06/16	5	476.76	2	484.88	466.50	3	1,046	0.29%
2022/06/15	6.1	477.18	0	480.00	475.00	6.1	1,061	0.57%
2022/06/14	0.1	485.00	3	484.68	485.50	-3	1,080	-0.27%
2022/06/13	66.1	488.41	4	489.75	487.00	62.1	1,100	5.65%
2022/06/10	2.1	503.24	3	500.01	501.00	-0.9	1,128	-0.08%
2022/06/09	2	505.50	4.1	508.05	508.00	-2.1	1,154	-0.18%
2022/06/08	10.1	507.00	0	0.00	507.00	10.1	1,198	0.85%
2022/06/07	10	503.59	45.9	498.97	507.00	-35.8	1,260	-2.84%
2022/06/06	4.2	503.39	9.7	510.55	511.00	-5.4	1,272	-0.43%
2022/06/02	26	493.06	6.7	494.35	494.50	19.3	1,282	1.51%
2022/06/01	4	497.74	5.5	491.24	493.50	-1.5	1,295	-0.12%
2022/05/31	6.2	493.74	45.3	494.46	496.50	-39.1	1,324	-2.95%
2022/05/30	17.7	481.53	18.5	480.26	487.50	-0.8	1,305	-0.06%
2022/05/27	4.4	468.91	1.9	467.99	467.00	2.6	1,297	0.20%
2022/05/26	5.5	465.65	0	0.00	460.00	5.5	1,298	0.43%
2022/05/25	6	470.17	2	475.75	475.50	4	1,299	0.31%
2022/05/24	43.1	475.30	16	473.08	469.50	27.1	1,301	2.08%
2022/05/23	14	462.14	11	461.00	456.50	3	1,279	0.23%
2022/05/20	14	466.00	37	466.69	465.50	-23	1,270	-1.81%
2022/05/19	9.3	465.75	43	473.89	462.50	-33.7	1,261	-2.67%
2022/05/18	44	494.27	26	496.23	495.00	18	1,230	1.46%
2022/05/17	36.1	502.95	4.9	504.04	505.00	31.2	1,219	2.56%
2022/05/16	2	519.50	2	507.02	506.00	0	1,217	0.00%
2022/05/13	6	512.65	1	515.00	512.00	5	1,215	0.41%
2022/05/12	8	503.50	17.1	501.93	500.00	-9	1,203	-0.75%
2022/05/11	10	504.50	20.2	493.38	505.00	-10.2	1,181	-0.86%
2022/05/10	3	461.05	3	464.33	466.00	0.1	1,148	0.01%
2022/05/09	4	471.00	3	470.00	473.00	1	1,120	0.08%
2022/05/06	2	482.55	5.3	480.68	482.00	-3.3	1,101	-0.30%
2022/05/05	35.2	492.99	0.4	494.93	493.50	34.8	1,097	3.18%
2022/05/04	0	0.00	1.2	493.77	496.50	-1.2	1,093	-0.11%
2022/05/03	16	485.00	1	482.00	485.00	15	1,104	1.36%
2022/04/29	1	481.50	5	487.00	487.50	-4	1,107	-0.36%
2022/04/28	5	473.37	3	472.17	472.00	2	1,110	0.18%
2022/04/27	3.1	474.65	13.9	474.00	472.50	-10.8	1,105	-0.97%
2022/04/26	7	484.29	8	487.70	485.50	-1	1,107	-0.09%
2022/04/25	1.1	494.05	138	479.76	475.00	-136.9	1,103	-12.41%	大賣/鉅額交易
2022/04/22	15	500.10	6.1	503.55	503.00	8.9	1,089	0.82%
2022/04/21	4.2	483.74	7	486.21	488.00	-2.8	1,077	-0.26%
2022/04/20	3	463.50	2	466.02	470.00	1	1,066	0.09%
2022/04/19	7	466.64	6.9	466.79	462.00	0.1	1,061	0.01%
2022/04/18	4	465.63	6.3	465.48	464.50	-2.3	1,073	-0.22%
2022/04/15	3	466.50	11.1	474.42	466.50	-8.1	1,080	-0.75%
2022/04/14	4	480.64	1	479.00	482.00	3.1	1,090	0.28%
2022/04/13	4	485.00	1	485.00	480.00	3	1,104	0.27%
2022/04/12	5.1	483.43	6	486.23	480.00	-1	1,120	-0.09%
2022/04/11	32.1	477.91	29.3	484.64	485.00	2.8	1,124	0.25%
2022/04/08	0	0.00	2.1	480.46	475.00	-2.1	1,115	-0.18%
2022/04/07	1	471.51	14.1	475.83	470.50	-13.1	1,110	-1.18%
2022/04/06	1	471.50	0.2	480.34	475.50	0.8	1,099	0.08%
2022/04/01	101	484.91	2	480.59	488.50	99	1,081	9.15%	大買/
2022/03/31	99	480.94	0	480.50	477.50	99	1,064	9.30%
2022/03/30	9.1	481.79	19	480.90	481.50	-9.9	1,058	-0.93%
2022/03/29	2.1	458.82	4.9	459.54	464.50	-2.8	1,030	-0.27%
2022/03/28	1	455.91	35.8	451.41	456.50	-34.8	1,023	-3.40%
2022/03/25	0	461.00	12	462.83	461.00	-12	1,019	-1.18%
2022/03/24	13.5	465.27	55	461.07	464.00	-41.4	1,013	-4.09%
2022/03/23	1.6	467.53	3	469.35	485.00	-1.4	988	-0.14%
2022/03/22	4.3	463.62	3	464.17	462.50	1.3	966	0.13%
2022/03/21	1.3	459.47	9	467.28	468.50	-7.7	955	-0.80%
2022/03/18	18.1	446.49	8	447.99	450.00	10.1	930	1.08%
2022/03/17	5.2	446.63	19.1	438.69	435.00	-13.9	909	-1.53%
2022/03/16	1	434.42	7.8	427.80	424.50	-6.8	891	-0.76%
2022/03/15	83.2	428.43	25.7	427.75	425.50	57.5	885	6.50%
2022/03/14	26.6	443.19	21.1	442.51	437.00	5.4	864	0.63%
2022/03/11	43.5	436.15	52.5	433.69	437.50	-8.9	859	-1.04%
2022/03/10	48.3	460.71	105.9	458.21	453.00	-57.5	815	-7.05%	大賣/
2022/03/09	8.1	499.74	11.1	498.72	503.00	-3	759	-0.39%
2022/03/08	7.9	503.13	20.9	502.43	501.00	-13	747	-1.74%
2022/03/07	9.5	531.41	13.2	528.73	526.00	-3.7	743	-0.50%
2022/03/04	11.7	555.43	98.6	555.17	552.00	-86.9	749	-11.60%
2022/03/03	212	586.29	14	578.08	582.00	198	728	27.18%	大買/鉅額交易
2022/03/02	0	588.00	10.9	590.04	590.00	-10.9	720	-1.51%
2022/03/01	6.1	588.98	6	590.83	585.00	0.1	718	0.01%
2022/02/25	1.2	572.50	2.1	570.88	579.00	-0.9	717	-0.13%
2022/02/24	3	574.00	12	574.42	572.00	-8.9	707	-1.26%
2022/02/23	2.2	589.29	24	586.25	585.00	-21.8	702	-3.10%
2022/02/22	25	589.20	8.5	587.83	586.00	16.5	704	2.34%
2022/02/21	5	589.20	43.2	590.26	587.00	-38.2	703	-5.43%
2022/02/18	1.3	586.32	1	589.00	589.00	0.3	708	0.04%
2022/02/17	46.4	594.69	1.9	588.03	589.00	44.5	703	6.32%
2022/02/16	26	591.58	12	594.00	594.00	14	704	1.99%
2022/02/15	10	586.70	0.9	586.00	587.00	9.1	711	1.28%
2022/02/14	4	587.25	20	588.75	586.00	-16	713	-2.24%
2022/02/11	13.3	603.68	1	602.00	602.00	12.3	746	1.65%
2022/02/10	11	606.00	2.9	611.73	615.00	8.1	754	1.07%
2022/02/09	13	604.54	0	0.00	610.00	13	763	1.70%
2022/02/08	2.1	597.15	2.8	598.92	599.00	-0.8	767	-0.10%
2022/02/07	37	594.19	6.9	595.61	590.00	30.1	770	3.91%
2022/01/26	1	602.00	4	611.00	610.00	-3	756	-0.40%
2022/01/25	2	591.03	78	595.22	599.00	-76	754	-10.07%
2022/01/24	1	598.00	1	596.00	596.00	0	742	0.00%
2022/01/21	0	603.00	6	608.67	601.00	-6	736	-0.81%
2022/01/20	0	0.00	2	608.00	612.00	-2	732	-0.27%
2022/01/19	2	611.50	76	609.62	608.00	-74	732	-10.10%
2022/01/18	21	623.43	7.9	620.79	620.00	13.1	735	1.77%
2022/01/17	3	608.67	12	612.92	617.00	-9	734	-1.23%
2022/01/14	16	599.94	3	602.43	605.00	13	731	1.77%
2022/01/13	28	610.14	20	615.11	610.00	8	728	1.09%
2022/01/12	0	0.00	42	619.48	623.00	-42	727	-5.77%
2022/01/11	24	612.54	23	607.48	613.00	1	726	0.14%
2022/01/10	9	621.24	25	621.70	618.00	-16	715	-2.23%
2022/01/07	47	631.13	12	631.76	635.00	35	715	4.90%
2022/01/06	6	636.67	1	636.00	644.00	5	707	0.71%
2022/01/05	6	648.50	6	646.83	646.00	0	696	0.00%
2022/01/04	3	636.67	3.9	642.39	641.00	-0.9	692	-0.13%
2022/01/03	6	639.00	34	636.79	625.00	-28	702	-3.99%
2021/12/30	0	0.00	5.2	633.07	631.00	-5.2	700	-0.75%
2021/12/29	49	629.82	0	0.00	627.00	49	711	6.89%
2021/12/28	13.3	628.11	2.9	626.00	630.00	10.3	720	1.43%
2021/12/27	38	630.50	4	630.25	628.00	34	726	4.68%
2021/12/24	4	627.25	4	624.50	625.00	0	730	0.00%
2021/12/23	2	622.50	0	0.00	620.00	2	731	0.27%
2021/12/22	0	0.00	4	624.50	620.00	-4	736	-0.54%
2021/12/20	1	613.00	2	609.01	611.00	-1	736	-0.14%
2021/12/17	0	0.00	3	612.41	610.00	-3	747	-0.40%
2021/12/16	1	622.00	20	613.50	612.00	-19	753	-2.52%
2021/12/15	1	612.00	27	613.96	612.00	-26	756	-3.44%
2021/12/14	9	619.33	3	618.76	615.00	6	760	0.78%
2021/12/13	2	620.50	3	626.31	620.00	-1	768	-0.13%
2021/12/10	2	617.50	4	619.79	618.00	-2	780	-0.25%
2021/12/09	18	623.22	18	628.94	629.00	0	792	0.00%
2021/12/08	31.1	622.38	2.4	622.17	622.00	28.7	785	3.66%
2021/12/07	11	611.27	3.9	613.30	615.00	7.1	794	0.89%
2021/12/06	30	592.70	0.9	593.00	593.00	29.1	788	3.70%
2021/12/03	18	591.17	29	592.48	591.00	-11	790	-1.39%
2021/12/02	0	0.00	0	585.50	581.00	0	778	0.00%
2021/12/01	20.2	580.35	4	586.00	585.00	16.2	780	2.08%
2021/11/30	8.1	581.05	6	581.17	581.00	2.1	772	0.28%
2021/11/29	12	594.42	0.9	589.00	589.00	11.1	751	1.47%
2021/11/26	1	606.00	55	602.71	601.00	-54	744	-7.26%
2021/11/25	10	609.80	26	611.31	608.00	-16	748	-2.14%
2021/11/24	4	608.00	15	613.40	611.00	-11	754	-1.46%
2021/11/23	1.1	631.57	0	623.50	622.00	1	754	0.13%
2021/11/22	0	0.00	4	627.75	629.00	-4	754	-0.53%
2021/11/19	1.4	638.22	49	632.80	633.00	-47.7	759	-6.28%
2021/11/18	0	0.00	2	642.00	640.00	-2	758	-0.26%
2021/11/17	2.1	650.48	56	645.04	642.00	-53.9	765	-7.04%
2021/11/16	7	651.14	1	649.00	653.00	6.1	772	0.78%
2021/11/15	1	649.00	4	644.00	650.00	-3	787	-0.38%
2021/11/12	32.2	646.80	0	0.00	644.00	32.2	799	4.03%
2021/11/11	4	649.00	28	662.57	658.00	-24	796	-3.01%
2021/11/10	9	646.56	79	661.78	663.00	-70	796	-8.79%
2021/11/09	1	627.00	3.5	631.59	635.00	-2.5	761	-0.33%
2021/11/08	12	620.33	1.1	630.46	620.00	10.9	771	1.41%
2021/11/05	2.1	598.14	6	595.67	605.00	-3.9	775	-0.50%
2021/11/04	0	0.00	2.9	596.69	598.00	-2.9	780	-0.37%
2021/11/03	4	603.50	4	595.00	594.00	0	778	0.00%
2021/11/01	1	610.00	3	613.00	610.00	-2	792	-0.25%
2021/10/29	0	0.00	1	602.00	607.00	-1	798	-0.13%
2021/10/28	4.1	608.95	0	0.00	609.00	4.1	801	0.50%
2021/10/27	17	602.71	0.9	603.00	606.00	16.1	809	1.99%
2021/10/26	64	600.78	1	595.00	599.00	63	815	7.72%
2021/10/25	1	584.00	0	0.00	582.00	1	815	0.12%
2021/10/21	33	583.82	22	580.36	583.00	11	821	1.34%
2021/10/20	2	573.00	6	577.00	581.00	-4	817	-0.49%
2021/10/19	0	0.00	0.8	573.00	573.00	-0.8	815	-0.10%
2021/10/18	1	568.00	0	0.00	563.00	1	825	0.12%
2021/10/15	0	558.00	6	554.67	553.00	-6	837	-0.71%
2021/10/14	21	564.67	2	568.00	561.00	19	856	2.22%
2021/10/13	0	0.00	16	561.56	561.00	-16	857	-1.87%
2021/10/12	11	559.73	0	0.00	558.00	11	854	1.29%
2021/10/07	10	596.00	5.9	597.74	594.00	4.1	837	0.48%
2021/10/06	1	599.84	8	586.88	580.00	-7	841	-0.83%
2021/10/05	0	0.00	3.1	600.81	604.00	-3.1	849	-0.36%
2021/10/04	0	0.00	2.3	596.72	598.00	-2.3	851	-0.27%
2021/10/01	0	595.00	4	591.25	591.00	-4	876	-0.45%
2021/09/29	31.1	601.95	4	602.50	607.00	27	887	3.05%
2021/09/28	0	0.00	5.5	610.99	610.00	-5.5	900	-0.61%
2021/09/27	32	611.47	0	0.00	611.00	32	909	3.52%
2021/09/24	1.3	605.68	15	615.87	615.00	-13.7	915	-1.49%
2021/09/22	0	0.00	0	594.00	595.00	0	910	0.00%
2021/09/17	0	610.00	1.3	608.77	614.00	-1.3	916	-0.14%
2021/09/16	5	607.40	0	0.00	608.00	5	929	0.54%
2021/09/15	0	624.33	2	624.00	620.00	-2	924	-0.22%
2021/09/14	17	625.35	3	623.00	612.00	14	923	1.52%
2021/09/13	7	608.86	0	609.00	606.00	7	923	0.76%
2021/09/10	4	605.25	1	599.97	606.00	3	921	0.32%
2021/09/09	45	579.71	15	578.67	578.00	30	916	3.27%
2021/09/08	20	561.00	1	561.00	562.00	19	917	2.07%
2021/09/07	0	0.00	2.9	570.74	572.00	-2.9	930	-0.31%
2021/09/06	1	570.00	0.4	571.13	576.00	0.6	942	0.06%
2021/09/03	6	573.00	4.3	575.72	577.00	1.7	936	0.18%
2021/09/02	3.5	560.85	0	0.00	556.00	3.5	934	0.37%
2021/09/01	7	567.14	1	569.00	559.00	6	953	0.63%
2021/08/31	0	553.00	2	555.01	557.00	-2	955	-0.21%
2021/08/30	60	562.10	0	0.00	565.00	60	960	6.24%
2021/08/27	0	547.00	0.5	543.00	542.00	-0.5	966	-0.05%
2021/08/26	1	547.02	12	548.58	550.00	-11	966	-1.14%
2021/08/25	100.1	556.89	57	557.07	558.00	43.1	992	4.34%
2021/08/24	66	539.55	0	0.00	542.00	66	999	6.60%
2021/08/23	61	544.15	7	550.00	543.00	54	1,000	5.40%
2021/08/20	0.1	536.69	0	0.00	535.00	0.1	999	0.01%
2021/08/19	50	521.70	112	517.79	510.00	-62	1,009	-6.14%	大賣/
2021/08/18	40	537.33	0	0.00	540.00	40	1,014	3.94%
2021/08/17	3	539.92	107.6	534.71	531.00	-104.6	1,029	-10.16%	大賣/鉅額交易
2021/08/16	3	532.05	36	530.00	537.00	-33	1,064	-3.10%
2021/08/13	42	556.50	0	0.00	552.00	42	1,077	3.90%
2021/08/12	64	563.26	48	553.46	567.00	16	1,085	1.48%
2021/08/11	11	575.18	89	574.16	572.00	-78	1,100	-7.09%
2021/08/10	15	590.87	92	589.99	589.00	-77	1,111	-6.93%
2021/08/09	0	0.00	0.5	595.00	599.00	-0.5	1,127	-0.05%
2021/08/06	1	599.00	5	603.80	603.00	-4	1,143	-0.35%
2021/08/05	0	0.00	2.3	614.56	614.00	-2.3	1,162	-0.20%
2021/08/04	3	618.33	116.3	616.48	620.00	-113.3	1,232	-9.19%	大賣/鉅額交易
2021/08/03	0	0.00	0.3	609.00	615.00	-0.3	1,293	-0.03%
2021/08/02	0	0.00	51	598.22	615.00	-51	1,349	-3.78%
2021/07/30	10	611.20	0.1	605.00	610.00	9.9	1,360	0.72%
2021/07/28	0.3	603.00	4	602.50	606.00	-3.7	1,387	-0.26%
2021/07/27	0	0.00	10.4	603.50	600.00	-10.4	1,416	-0.73%
2021/07/26	8	602.25	0	0.00	600.00	8	1,417	0.56%
2021/07/23	15	605.80	0	0.00	606.00	15	1,422	1.05%
2021/07/22	96	589.85	5	590.00	591.00	91	1,437	6.33%
2021/07/21	0	0.00	34	584.59	590.00	-34	1,427	-2.38%
2021/07/20	1	583.19	170	580.01	581.00	-169	1,417	-11.92%	大賣/鉅額交易
2021/07/19	5	596.80	3.6	601.62	607.00	1.4	1,401	0.10%
2021/07/16	8	609.38	1	610.00	613.00	7	1,437	0.49%
2021/07/15	6	601.17	0	0.00	608.00	6	1,443	0.42%
2021/07/14	0	598.33	29.6	591.90	596.00	-29.6	1,453	-2.03%
2021/07/13	0	0.00	84	609.21	610.00	-84	1,463	-5.74%
2021/07/12	0.2	616.44	6	614.67	616.00	-5.8	1,464	-0.40%
2021/07/09	0.1	628.33	2	630.00	630.00	-1.9	1,447	-0.13%
2021/07/08	15	630.68	5.2	630.19	630.00	9.9	1,450	0.68%
2021/07/07	1	660.00	59.5	663.01	668.00	-58.5	1,423	-4.11%
2021/07/06	1	673.00	0	0.00	660.00	1	1,424	0.07%
2021/07/05	12	665.00	4.2	664.65	662.00	7.8	1,425	0.55%
2021/07/02	2	671.00	2	672.00	656.00	0	1,449	0.00%
2021/07/01	19	656.58	2	657.00	655.00	17	1,446	1.18%
2021/06/30	11	658.91	0	660.00	656.00	11	1,444	0.76%
2021/06/29	0	647.00	0.9	646.00	650.00	-0.9	1,437	-0.06%
2021/06/28	3	664.95	6.2	661.13	658.00	-3.2	1,437	-0.22%
2021/06/25	6.1	664.28	2	664.00	664.00	4.1	1,437	0.29%
2021/06/24	0	0.00	3	641.00	637.00	-3	1,428	-0.21%
2021/06/23	3	639.33	1	638.96	640.00	2	1,441	0.14%
2021/06/22	33	634.24	1	634.00	636.00	32	1,439	2.22%
2021/06/21	25.3	618.78	3	624.33	619.00	22.2	1,433	1.55%
2021/06/18	27	624.52	95	622.74	624.00	-68	1,431	-4.75%
2021/06/17	20	626.60	0.6	624.95	629.00	19.4	1,418	1.37%
2021/06/16	42	605.71	0	0.00	606.00	42	1,418	2.96%
2021/06/15	2	614.00	0	0.00	621.00	2	1,405	0.14%
2021/06/11	2	630.00	1	623.01	621.00	1	1,408	0.07%
2021/06/10	1	621.00	0	0.00	624.00	1	1,417	0.07%
2021/06/09	2	636.45	54	627.41	624.00	-52	1,424	-3.65%
2021/06/08	5	636.99	0.8	640.00	641.00	4.2	1,424	0.30%
2021/06/07	2	639.00	71.1	635.81	639.00	-69.1	1,484	-4.65%
2021/06/04	3	634.30	25	628.88	631.00	-22	1,514	-1.45%
2021/06/03	23	649.61	2	649.00	649.00	21	1,521	1.38%
2021/06/02	1	645.00	20.1	647.11	655.00	-19.1	1,532	-1.24%
2021/06/01	9	632.56	15.1	628.10	635.00	-6.1	1,518	-0.40%
2021/05/31	0	647.00	0.5	643.01	645.00	-0.5	1,517	-0.04%
2021/05/28	1	649.00	1	650.00	649.00	0	1,523	0.00%
2021/05/27	2	640.00	2.3	640.87	657.00	-0.3	1,521	-0.02%
2021/05/26	1	641.00	7	644.29	650.00	-6	1,511	-0.40%
2021/05/24	63	672.77	6	658.33	657.00	57	1,483	3.84%
2021/05/21	28	630.25	1	636.63	637.00	27	1,467	1.84%
2021/05/20	0	614.00	0	0.00	615.00	0	1,445	0.00%
2021/05/19	121	635.76	4	634.75	632.00	117	1,438	8.13%	大買/鉅額交易
2021/05/18	112	606.11	9.9	576.32	606.00	102.1	1,406	7.26%	大買/鉅額交易
2021/05/17	8	558.36	0	0.00	556.00	8	1,391	0.58%
2021/05/14	46	587.41	5	585.57	587.00	41	1,364	3.00%
2021/05/13	8.1	590.61	0	0.00	578.00	8.1	1,347	0.60%
2021/05/12	36	609.54	15	617.60	600.00	21	1,322	1.59%
2021/05/11	71.7	626.05	306	625.91	623.00	-234.3	1,254	-18.67%	大賣/鉅額交易
2021/05/10	31.3	611.54	40	610.00	613.00	-8.7	1,191	-0.73%
2021/05/07	14	570.21	0.1	571.00	570.00	13.9	1,139	1.22%
2021/05/06	220.9	562.39	351	562.93	568.00	-130.1	1,126	-11.55%	大買/大賣/鉅額交易
2021/05/05	2.3	553.49	2	550.00	551.00	0.3	1,100	0.03%
2021/05/04	2.7	549.75	1	550.00	550.00	1.7	1,096	0.15%
2021/05/03	2.4	537.00	1	535.00	537.00	1.4	1,075	0.13%
2021/04/29	2.5	532.03	0	0.00	536.00	2.5	1,081	0.23%
2021/04/27	0	0.00	15.5	531.39	536.00	-15.5	1,074	-1.44%
2021/04/26	1.1	547.38	0	0.00	538.00	1.1	1,083	0.10%
2021/04/23	72.3	542.30	20	542.25	545.00	52.3	1,089	4.80%
2021/04/22	7	547.86	7	541.00	551.00	0	1,093	0.00%
2021/04/21	0.1	526.54	2	524.50	517.00	-1.9	1,071	-0.18%
2021/04/20	126.4	539.56	0	0.00	538.00	126.4	1,070	11.81%	大買/鉅額交易
2021/04/19	3	531.00	11.6	522.91	538.00	-8.6	1,074	-0.80%
2021/04/16	11	501.82	0	511.82	515.00	11	1,097	1.00%
2021/04/15	0	0.00	0.1	499.00	502.00	-0.1	1,112	-0.01%
2021/04/14	0.8	498.50	12	496.25	499.00	-11.2	1,138	-0.98%
2021/04/13	2	494.48	0	0.00	493.50	2	1,153	0.18%
2021/04/12	15.8	499.36	0	0.00	493.00	15.8	1,161	1.36%
2021/04/09	2	493.50	1	493.50	495.00	1	1,164	0.09%
2021/04/08	3	507.29	36	501.57	500.00	-33	1,162	-2.84%
2021/04/07	20	475.75	0.9	475.49	477.50	19.1	1,135	1.68%
2021/04/06	1	481.00	30	480.35	484.00	-29	1,150	-2.52%
2021/03/31	1	476.00	3	478.33	480.00	-2	1,152	-0.17%
2021/03/30	35.4	481.81	12	481.83	483.00	23.4	1,158	2.02%
2021/03/29	17	475.97	20.5	474.02	473.00	-3.4	1,150	-0.30%
2021/03/26	22	484.11	2	488.00	488.00	20	1,146	1.74%
2021/03/25	2	471.00	2	469.50	470.50	0	1,133	0.00%
2021/03/24	86	470.87	10	464.50	473.00	76	1,126	6.74%
2021/03/23	2	455.50	5	456.00	455.00	-3	1,113	-0.27%
2021/03/22	6	457.17	0	0.00	458.50	6	1,112	0.54%
2021/03/19	2	459.25	0	0.00	462.50	2	1,107	0.18%
2021/03/18	0	0.00	107	465.44	467.00	-107	1,112	-9.62%	大賣/鉅額交易
2021/03/17	4	464.00	105.6	466.37	467.50	-101.6	1,105	-9.19%	大賣/鉅額交易
2021/03/16	1.1	486.82	80.1	478.52	476.00	-79	1,093	-7.22%
2021/03/15	8	474.64	1	473.50	479.00	7	1,090	0.64%
2021/03/12	1	482.97	2	482.69	480.00	-1	1,084	-0.09%
2021/03/11	15	480.60	117	482.67	494.50	-102	1,079	-9.45%	大賣/鉅額交易
2021/03/10	18.1	461.03	26	459.65	462.50	-7.9	1,023	-0.77%
2021/03/09	10	444.25	2.6	446.69	448.00	7.5	995	0.75%
2021/03/08	16	443.63	101	439.94	435.50	-85	985	-8.62%	大賣/
2021/03/05	3	430.67	21	429.83	430.50	-18	972	-1.85%
2021/03/03	1	426.50	1	426.00	426.50	0	971	0.00%
2021/03/02	11	426.27	2.5	420.00	423.00	8.5	963	0.88%
2021/02/26	13	432.92	0	0.00	429.50	13	961	1.35%
2021/02/24	21	448.29	5	449.20	446.00	16	954	1.68%
2021/02/23	7	438.79	4	435.50	440.50	3	950	0.32%
2021/02/22	3	426.83	0	0.00	426.00	3	926	0.32%
2021/02/19	2	424.00	13	420.92	423.00	-11	931	-1.18%
2021/02/18	3	427.50	5.2	427.10	423.00	-2.2	932	-0.23%
2021/02/17	1	422.50	1	421.50	422.50	0	931	0.00%
2021/02/05	2	412.75	0.2	411.50	413.50	1.8	920	0.19%
2021/02/04	0	0.00	8	414.88	416.00	-8	942	-0.85%
2021/02/03	2	418.50	5	416.70	415.50	-3	974	-0.31%
2021/02/02	6	410.75	6	411.33	410.50	0	995	0.00%
2021/02/01	1	405.50	27	401.93	405.00	-26	1,010	-2.57%
2021/01/29	0	0.00	5	406.00	405.50	-5	1,069	-0.47%
2021/01/27	1	411.50	11.9	411.68	409.50	-10.9	1,085	-1.00%
2021/01/26	2	411.25	0	0.00	412.00	2	1,108	0.18%
2021/01/22	2	406.50	3	407.17	406.00	-1	1,101	-0.09%
2021/01/21	10	407.50	2	407.50	405.00	8	1,107	0.72%
2021/01/20	2	402.50	14	400.79	399.50	-12	1,107	-1.08%
2021/01/19	3	406.00	0.8	402.00	402.00	2.2	1,099	0.20%
2021/01/18	2	399.00	1	393.50	403.00	1	1,089	0.09%
2021/01/15	1	406.50	1	418.00	405.50	0	1,080	0.00%
2021/01/14	2	423.75	36	419.81	420.00	-34	1,071	-3.17%
2021/01/13	0	0.00	18	423.92	424.00	-18	1,060	-1.70%
2021/01/12	10	416.00	0	0.00	425.00	10	1,060	0.94%
2021/01/11	71	417.12	4	430.93	415.50	67	1,045	6.41%
2021/01/08	8	438.50	6	430.33	438.50	2	1,012	0.20%
2021/01/07	39	429.92	10.9	430.35	433.00	28.1	999	2.81%
2021/01/06	45	426.83	11	429.91	423.00	34	988	3.44%
2021/01/05	72	419.44	0	0.00	421.00	72	1,004	7.17%
2021/01/04	10	416.20	80	416.32	418.50	-70	1,013	-6.91%
2020/12/31	1	422.50	0	0.00	422.50	1	1,007	0.10%
2020/12/30	17	419.82	6	422.17	423.00	11	1,001	1.10%
2020/12/29	8	417.81	24.8	421.51	420.00	-16.8	993	-1.69%
2020/12/28	25	405.32	39	405.32	410.00	-14	973	-1.44%
2020/12/25	2	398.50	26	397.02	395.50	-24	963	-2.49%
2020/12/24	32	401.13	18	403.33	398.00	14	966	1.45%
2020/12/23	3	399.17	12	398.63	400.00	-9	957	-0.94%
2020/12/22	3	396.17	1	397.00	396.50	2	961	0.21%
2020/12/21	3	392.00	21	390.98	390.50	-18	968	-1.86%
2020/12/18	21	389.14	0	0.00	389.00	21	983	2.13%
2020/12/17	0	0.00	2.8	392.79	393.00	-2.8	982	-0.29%
2020/12/16	3	393.83	13	393.92	394.50	-10	979	-1.02%
2020/12/15	0	0.00	2	390.00	389.00	-2	979	-0.20%
2020/12/14	2	387.50	0	0.00	387.50	2	982	0.20%
2020/12/10	10	395.25	4.7	395.89	395.00	5.3	982	0.54%
2020/12/09	5	399.60	6	394.67	397.00	-1	985	-0.10%
2020/12/08	1	397.00	13.9	390.82	398.00	-12.9	976	-1.32%
2020/12/07	3	389.83	0	0.00	387.50	3	972	0.31%
2020/12/04	1.7	400.09	0	0.00	393.50	1.7	967	0.18%
2020/12/03	4	393.75	0	0.00	396.50	4	964	0.41%
2020/12/02	0	0.00	35	398.64	393.00	-35	953	-3.67%
2020/12/01	1	399.50	0	0.00	399.50	1	954	0.10%
2020/11/30	0	0.00	1	407.00	400.00	-1	971	-0.10%
2020/11/27	14	402.64	9.6	402.38	407.50	4.4	976	0.46%
2020/11/26	7	409.21	0	0.00	408.50	7	978	0.72%
2020/11/25	1	406.00	0	0.00	407.00	1	989	0.10%
2020/11/24	6	407.50	2	407.50	408.00	4	1,008	0.40%
2020/11/23	0	0.00	54	413.35	415.00	-54	1,013	-5.33%
2020/11/20	1	412.50	0	0.00	412.50	1	1,016	0.10%
2020/11/19	4	414.25	23	414.48	417.00	-19	1,030	-1.84%
2020/11/18	4	416.00	44	414.94	416.50	-40	1,034	-3.86%
2020/11/17	0	0.00	0.7	413.00	415.50	-0.7	1,037	-0.07%
2020/11/16	35	416.16	0	0.00	417.50	35	1,048	3.34%
2020/11/13	2	417.00	2	415.50	418.50	0	1,051	0.00%
2020/11/12	12	414.83	27	419.04	418.00	-15	1,064	-1.41%
2020/11/11	68	415.84	10	423.05	416.50	58	1,046	5.54%
2020/11/10	133	416.24	7	415.00	416.00	126	1,016	12.40%	大買/鉅額交易
2020/11/09	26	409.60	4.8	409.21	409.50	21.2	999	2.13%
2020/11/06	40	412.98	52.1	412.87	410.00	-12.1	1,019	-1.19%
2020/11/05	93	394.53	18	395.05	392.50	75	991	7.56%
2020/11/04	7	389.39	2	387.00	390.00	5	988	0.51%
2020/11/03	53	390.13	23	388.37	388.00	30	996	3.01%
2020/11/02	20	378.45	89	377.82	379.50	-69	986	-7.00%
2020/10/30	20	378.05	2	380.00	378.50	18	1,014	1.77%
2020/10/29	10	370.51	2	372.50	370.50	8	1,027	0.78%
2020/10/28	1	376.00	75	376.67	377.00	-74	1,025	-7.21%
2020/10/27	18	375.42	1.5	378.67	381.00	16.5	1,033	1.60%
2020/10/26	1	378.50	1	379.00	378.50	0	1,086	0.00%
2020/10/23	15	380.93	3	385.83	379.50	12	1,114	1.08%
2020/10/22	76	384.33	1	388.00	385.50	75	1,127	6.65%
2020/10/21	0	0.00	3	385.00	381.00	-3	1,131	-0.27%
2020/10/20	0	378.50	0	0.00	380.00	0	1,127	0.00%
2020/10/19	0	379.50	4.6	376.22	379.50	-4.6	1,124	-0.41%
2020/10/16	2	380.00	1	381.00	380.00	1	1,116	0.09%
2020/10/15	30	376.18	16	383.00	376.50	14	1,106	1.27%
2020/10/14	87	384.06	6.2	382.03	383.00	80.8	1,104	7.32%
2020/10/13	85	377.86	3	375.00	384.50	82	1,090	7.52%
2020/10/12	3	362.34	0	0.00	363.00	3	1,078	0.28%
2020/10/08	0	0.00	2	351.00	351.00	-2	1,082	-0.18%
2020/10/07	0	0.00	2	354.00	355.00	-2	1,083	-0.18%
2020/10/06	1	357.50	57	357.03	357.50	-56	1,089	-5.14%
2020/09/30	1	362.50	2	360.00	359.00	-1	1,110	-0.09%
2020/09/29	1	361.00	1	358.00	358.00	0	1,121	0.00%
2020/09/28	1	354.50	1	353.50	354.50	0	1,134	0.00%
2020/09/23	2	359.00	0.3	362.00	360.50	1.7	1,141	0.15%
2020/09/22	1	369.00	2	368.25	364.50	-1	1,126	-0.09%
2020/09/21	1	371.50	1	373.50	373.50	0	1,133	0.00%
2020/09/18	0	0.00	1	372.50	372.50	-1	1,157	-0.09%
2020/09/17	20	373.68	14.6	373.69	373.00	5.4	1,171	0.46%
2020/09/16	1	376.00	0	0.00	376.00	1	1,182	0.08%
2020/09/15	3	374.67	1	373.00	377.00	2	1,189	0.17%
2020/09/10	0	0.00	10	368.25	369.50	-10	1,243	-0.80%
2020/09/09	10	364.40	1.7	366.63	373.00	8.3	1,250	0.66%
2020/09/08	12	371.58	2	368.00	370.00	10	1,252	0.80%
2020/09/07	0	0.00	7	362.36	363.00	-7	1,279	-0.55%
2020/09/04	0	371.00	0	0.00	370.50	0	1,297	0.00%
2020/09/03	1	371.50	48	371.13	372.00	-47	1,303	-3.60%
2020/09/02	3	373.17	36	373.10	373.00	-33	1,308	-2.52%
2020/09/01	1	383.00	13	380.00	382.50	-12	1,339	-0.89%
2020/08/31	0.1	386.50	10	388.80	387.50	-10	1,397	-0.71%
2020/08/28	25	390.70	24	389.25	392.00	1	1,398	0.07%
2020/08/27	1	381.92	1.6	382.84	380.00	-0.5	1,389	-0.04%
2020/08/26	3	386.00	7	384.64	386.00	-4	1,385	-0.29%
2020/08/25	8	392.31	1	379.00	383.50	7	1,383	0.51%
2020/08/24	1	381.44	64	374.25	379.00	-63	1,387	-4.54%
2020/08/20	2	377.50	1	372.50	374.50	1	1,456	0.07%
2020/08/19	1.2	385.70	1	395.00	386.00	0.2	1,495	0.02%
2020/08/18	3.1	389.80	4.7	392.27	390.00	-1.6	1,517	-0.11%
2020/08/17	4	395.24	5	392.20	393.50	-1	1,588	-0.06%
2020/08/14	0	0.00	31	387.03	386.50	-31	1,670	-1.86%
2020/08/13	0	0.00	7	392.29	386.50	-7	1,678	-0.42%
2020/08/12	6	393.33	31	385.95	393.00	-25	1,695	-1.47%
2020/08/11	43	377.31	147	379.09	381.00	-104	1,685	-6.17%	大賣/鉅額交易
2020/08/10	6	365.50	202	367.27	373.00	-196	1,669	-11.74%	大賣/鉅額交易
2020/08/07	5	369.80	6.9	367.19	370.00	-1.9	1,676	-0.12%
2020/08/06	2	362.75	22.1	362.64	365.50	-20.1	1,676	-1.20%
2020/08/05	17	353.71	10	352.05	361.50	7	1,711	0.41%
2020/08/04	218	349.23	3	347.33	347.00	215	1,712	12.56%	大買/鉅額交易
2020/08/03	5	337.60	0	0.00	337.50	5	1,737	0.29%
2020/07/31	5	347.70	11	349.18	346.00	-6	1,742	-0.34%
2020/07/30	92	350.20	14	345.21	350.50	78	1,740	4.48%
2020/07/29	56	338.37	22	335.86	337.50	34	1,705	1.99%
2020/07/28	19	334.05	1	325.50	325.00	18	1,698	1.06%
2020/07/27	2	326.75	0	0.00	326.50	2	1,713	0.12%
2020/07/24	1	326.50	3	329.50	326.00	-2	1,723	-0.12%
2020/07/23	2	331.75	0	0.00	332.00	2	1,740	0.11%
2020/07/22	0	0.00	3	331.33	329.50	-3	1,755	-0.17%
2020/07/21	3	325.00	0	0.00	330.00	3	1,757	0.17%
2020/07/20	32	324.84	0	0.00	325.00	32	1,760	1.82%
2020/07/17	0	0.00	9	337.50	333.00	-9	1,758	-0.51%
2020/07/16	12	340.08	5	333.70	337.00	7	1,775	0.39%
2020/07/15	4	326.50	0	0.00	325.00	4	1,767	0.23%
2020/07/14	0	0.00	2	324.00	319.50	-2	1,759	-0.11%
2020/07/13	5	329.50	5	327.30	327.00	0	1,767	0.00%
2020/07/10	2	329.00	0	0.00	322.50	2	1,786	0.11%
2020/07/09	1	340.00	16	337.00	334.00	-15	1,825	-0.82%
2020/07/08	4	341.75	112.4	341.99	345.50	-108.4	1,824	-5.94%	大賣/鉅額交易
2020/07/07	12	343.63	2	341.75	344.00	10	1,835	0.54%
2020/07/06	7	344.07	1	346.00	340.00	6	1,858	0.32%
2020/07/03	6	344.67	15	343.33	346.00	-9	1,886	-0.48%
2020/07/02	6	342.58	42	342.02	343.00	-36	1,919	-1.88%
2020/07/01	1	340.50	2	340.75	340.50	-1	1,941	-0.05%
2020/06/30	0	0.00	7	340.79	342.00	-7	1,952	-0.36%
2020/06/29	6	337.75	3	334.67	336.00	3	1,960	0.15%
2020/06/24	2	343.00	7	341.07	338.00	-5	1,947	-0.26%
2020/06/23	8	344.75	15	345.27	344.00	-7	1,964	-0.36%
2020/06/22	2.1	341.27	2	340.00	339.00	0.1	1,978	0.00%
2020/06/19	12	346.25	2	347.75	346.00	10	1,976	0.51%
2020/06/18	0	0.00	9	348.22	350.00	-9	1,972	-0.46%
2020/06/17	27	347.02	7	347.07	348.00	20	1,979	1.01%
2020/06/16	15	337.27	1	339.00	339.50	14	1,978	0.71%
2020/06/15	1	336.00	0	0.00	331.00	1	1,994	0.05%
2020/06/12	5	328.60	111	328.63	330.00	-106	2,009	-5.28%	大賣/鉅額交易
2020/06/11	1.1	339.00	2	339.00	338.00	-1	2,007	-0.05%
2020/06/10	2	348.00	2	348.00	349.50	0	2,015	0.00%
2020/06/09	1	344.00	9	347.83	346.50	-8	2,045	-0.39%
2020/06/08	10	341.05	25	338.94	350.00	-15	2,045	-0.73%
2020/06/05	47	326.24	182	325.92	326.50	-135	2,007	-6.73%	大賣/鉅額交易
2020/06/04	9	314.83	1	318.50	317.00	8	1,958	0.41%
2020/06/03	6	314.17	17	311.74	314.50	-11	1,961	-0.56%
2020/06/02	3	310.83	31	309.94	309.50	-28	1,965	-1.42%
2020/06/01	8	314.56	2	313.00	312.00	6	1,958	0.31%
2020/05/29	2	312.50	0	0.00	309.00	2	1,956	0.10%
2020/05/28	8	320.31	3	321.50	312.50	5	1,932	0.26%
2020/05/27	139	320.13	14	319.89	324.00	125	1,909	6.55%	大買/鉅額交易
2020/05/26	7	310.50	12	311.21	315.00	-5	1,858	-0.27%
2020/05/25	12.2	299.53	1	300.00	300.00	11.2	1,805	0.62%
2020/05/22	109	301.84	13	304.50	294.50	96	1,775	5.41%	大買/
2020/05/21	12	295.79	6	289.42	300.00	6	1,691	0.35%
2020/05/19	0	0.00	5	281.50	278.50	-5	1,591	-0.31%
2020/05/18	4	275.25	0	0.00	273.50	4	1,569	0.25%
2020/05/14	22.1	264.68	2	264.50	263.00	20.1	1,518	1.32%
2020/05/13	22	270.34	3	269.67	270.50	19	1,495	1.27%
2020/05/12	7	270.64	46	269.30	271.00	-39	1,486	-2.62%
2020/05/11	7	278.14	1	278.00	282.00	6	1,450	0.41%
2020/05/08	8	276.94	2	273.50	273.50	6	1,432	0.42%
2020/05/07	0	0.00	1	282.50	280.00	-1	1,404	-0.07%
2020/05/06	2	283.50	0	0.00	283.00	2	1,399	0.14%
2020/05/05	2	288.00	1	287.50	286.50	1	1,395	0.07%
2020/05/04	1	290.50	5	290.60	287.50	-4	1,380	-0.29%
2020/04/30	32	294.80	2	296.25	300.00	30	1,356	2.21%
2020/04/29	66	290.60	5	291.50	288.00	61	1,330	4.59%
2020/04/28	105	288.92	4	282.50	285.50	101	1,315	7.68%	大買/鉅額交易
2020/04/27	6.1	282.91	2	283.50	282.50	4.1	1,308	0.31%
2020/04/24	1	278.50	0	0.00	275.00	1	1,290	0.08%
2020/04/23	0	0.00	1	280.50	279.00	-1	1,283	-0.08%
2020/04/22	2	274.25	2	276.75	277.50	0	1,280	0.00%
2020/04/21	3	281.00	7	282.50	278.00	-4	1,269	-0.32%
2020/04/20	7	290.36	1	292.00	288.00	6	1,251	0.48%
2020/04/17	2.1	281.99	3	287.00	280.00	-1	1,226	-0.08%
2020/04/16	1	282.00	1	279.00	282.00	0	1,212	0.00%
2020/04/15	2	290.50	7	293.00	289.00	-5	1,198	-0.42%
2020/04/14	12	287.79	18	288.39	290.00	-6	1,176	-0.51%
2020/04/13	22	266.36	0.6	269.00	266.50	21.4	1,128	1.89%
2020/04/10	3	269.83	33	268.89	270.00	-30	1,115	-2.69%
2020/04/09	7	268.14	1	268.50	269.00	6	1,097	0.55%
2020/04/08	2	254.75	1	262.00	262.00	1	1,057	0.09%
2020/04/07	2	252.00	3	244.67	252.00	-1	1,012	-0.10%
2020/04/06	2	234.00	1	236.00	235.00	1	969	0.10%
2020/04/01	2	238.75	2	238.25	236.50	0	940	0.00%
2020/03/31	0	244.50	3	242.67	240.50	-3	922	-0.32%
2020/03/27	0	0.00	1	252.50	250.50	-1	885	-0.11%
2020/03/26	2	248.00	0	0.00	246.00	2	853	0.23%
2020/03/24	12	215.63	7	221.00	221.00	5	814	0.61%
2020/03/23	12	205.04	78	204.59	201.00	-66	809	-8.15%
2020/03/20	2.1	221.81	6	226.17	221.50	-3.9	788	-0.49%
2020/03/19	6	217.83	97	220.41	217.50	-91	763	-11.92%
2020/03/18	5.1	255.85	9	246.67	241.50	-3.9	737	-0.53%
2020/03/17	5	250.00	8	265.56	263.00	-3	711	-0.42%
2020/03/16	22	268.41	112	267.42	263.50	-90	684	-13.15%	大賣/
2020/03/13	16	274.59	1	271.50	282.00	15	651	2.30%
2020/03/12	11	311.09	0	0.00	301.50	11	604	1.82%
2020/03/11	17.1	336.11	6	336.75	331.50	11.1	575	1.93%
2020/03/10	3	335.67	72	337.82	337.00	-69	561	-12.29%
2020/03/09	2	336.25	10	338.65	336.00	-8	543	-1.47%
2020/03/06	3	351.67	0	0.00	351.00	3	525	0.57%
2020/03/05	1	367.50	2	367.00	367.50	-1	510	-0.20%
2020/03/04	2	356.50	1	357.00	358.50	1	504	0.20%
2020/03/03	1	353.50	0	0.00	352.00	1	495	0.20%
2020/03/02	6	350.17	5	353.80	351.00	1	488	0.20%
2020/02/27	0	0.00	18	363.70	360.00	-18	483	-3.72%
2020/02/26	37	366.50	0	0.00	368.00	37	484	7.63%
2020/02/24	0	0.00	3	367.17	367.00	-3	480	-0.62%
2020/02/20	0	0.00	0.5	378.50	375.00	-0.5	478	-0.10%
2020/02/19	2	378.00	0	0.00	374.00	2	476	0.42%
2020/02/18	0	0.00	81	376.52	377.00	-81	473	-17.09%
2020/02/17	1	378.50	6	378.50	378.50	-5	473	-1.06%
2020/02/14	1	381.50	2	380.00	379.00	-1	480	-0.21%
2020/02/13	1	377.00	4	378.50	379.00	-3	491	-0.61%
2020/02/12	60	368.69	2	370.00	370.00	58	483	12.01%
2020/02/11	30	370.83	0	0.00	370.50	30	466	6.43%
2020/02/10	9	365.39	3	365.17	364.00	6	454	1.33%
2020/02/07	11	381.91	0	0.00	374.50	11	446	2.46%
2020/02/06	7.2	385.14	25	386.84	387.00	-17.8	446	-3.97%
2020/02/05	5	391.00	0	0.00	391.50	5	444	1.12%
2020/02/04	1	381.50	1	391.00	390.00	0	446	0.00%
2020/02/03	1	386.00	0	0.00	386.00	1	451	0.22%
2020/01/30	1	385.50	14	383.32	384.00	-13	442	-2.93%
2020/01/20	11	404.59	0	0.00	402.50	11	426	2.58%
2020/01/17	0	0.00	7	403.79	405.50	-7	428	-1.63%
2020/01/16	0	414.00	0	0.00	404.50	0	431	0.01%
2020/01/14	1	407.00	10	408.00	408.00	-9	431	-2.09%
2020/01/13	0	0.00	70	399.87	402.00	-70	426	-16.42%
2020/01/10	1	397.79	0	0.00	397.00	1	425	0.24%
2020/01/09	3	405.00	0	0.00	402.50	3	422	0.71%
2020/01/07	0	407.50	0	0.00	407.50	0	427	0.01%
2020/01/03	3	406.02	2	403.00	408.00	1	437	0.24%
2020/01/02	0	0.00	22	401.45	403.50	-22	432	-5.08%
2019/12/31	10	407.00	53	404.10	403.00	-43	433	-9.93%
2019/12/30	3	400.67	0	0.00	399.00	3	432	0.69%
2019/12/25	0	408.00	0	0.00	408.00	0	456	0.01%
2019/12/24	0	408.00	1	410.00	408.00	-1	462	-0.21%
2019/12/20	1	408.92	0	0.00	407.50	1	489	0.21%
2019/12/18	47	410.21	4	407.50	412.00	43	503	8.55%
2019/12/17	46	399.87	2	401.00	402.50	44	519	8.47%
2019/12/16	26	397.81	13	400.81	395.50	13	518	2.51%
2019/12/13	5	397.30	0	0.00	395.50	5	528	0.95%
2019/12/12	3	399.17	13	397.88	399.00	-10	530	-1.88%
2019/12/11	25	399.80	0	0.00	397.00	25	529	4.72%
2019/12/09	1	391.00	0	0.00	391.00	1	530	0.19%
2019/12/06	6	392.42	0	0.00	390.50	6	544	1.10%
2019/12/05	3	395.50	0	0.00	394.00	3	569	0.53%
2019/12/04	5	390.50	9	392.94	391.50	-4	581	-0.69%
2019/12/03	10	393.00	1	392.00	392.00	9	591	1.52%
2019/12/02	10	394.50	0	0.00	393.00	10	603	1.66%
2019/11/29	21	393.93	7	395.07	396.00	14	602	2.32%
2019/11/28	20.2	399.51	0	0.00	400.00	20.2	605	3.35%
2019/11/26	1	396.00	1	395.00	396.50	0	621	0.00%
2019/11/25	2	392.50	1	394.50	391.00	1	616	0.16%
2019/11/21	0	0.00	2	398.00	397.00	-2	628	-0.32%
2019/11/19	0	0.00	1	401.50	401.50	-1	636	-0.16%
2019/11/18	0	0.00	1	400.00	400.00	-1	647	-0.15%
2019/11/15	1	400.50	24	401.85	404.50	-23	659	-3.49%
2019/11/14	22	398.02	0	0.00	393.00	22	658	3.34%
2019/11/13	4	401.88	3	400.17	399.50	1	675	0.15%
2019/11/12	2	402.50	3	400.83	404.00	-1	672	-0.15%
2019/11/11	0	0.00	3	388.33	388.00	-3	669	-0.45%
2019/11/08	4	392.25	0	0.00	392.50	4	672	0.60%
2019/11/07	1	391.00	0	0.00	390.50	1	677	0.15%
2019/11/06	2	393.50	28	392.64	391.00	-26	681	-3.82%
2019/11/05	6	397.00	6	399.58	396.00	0	686	0.00%
2019/11/04	161	402.80	11	402.82	402.00	150	688	21.80%	大買/鉅額交易
2019/11/01	0	0.00	1	403.00	405.00	-1	682	-0.15%
2019/10/31	4	412.75	0	0.00	409.50	4	681	0.59%
2019/10/25	1	416.00	2.3	415.43	416.00	-1.3	676	-0.19%
2019/10/24	1	415.00	1	416.00	416.00	0	677	0.00%
2019/10/23	75	416.71	3	416.33	415.00	72	677	10.63%
2019/10/18	0	0.00	2	412.50	413.50	-2	679	-0.29%
2019/10/15	0	0.00	2	406.50	413.50	-2	685	-0.29%
2019/10/14	3	412.50	1	413.00	409.50	2	698	0.29%
2019/10/08	1	413.50	1	417.50	413.50	0	704	0.00%
2019/10/04	5	414.80	0	0.00	418.00	5	729	0.69%
2019/10/03	1	413.50	4	413.13	413.50	-3	739	-0.41%
2019/10/02	3	421.83	1	420.50	421.00	2	748	0.27%
2019/10/01	2	423.25	3	421.00	414.00	-1	752	-0.13%
2019/09/27	3	417.33	6	417.08	416.00	-3	749	-0.40%
2019/09/26	36	420.06	2	419.25	419.00	34	747	4.55%
2019/09/25	4	417.25	23	417.78	417.00	-19	742	-2.56%
2019/09/24	56	414.03	0.3	415.00	418.00	55.7	737	7.55%
2019/09/23	1	408.50	2	409.50	407.00	-1	732	-0.14%
2019/09/20	13	414.46	18	413.44	412.00	-5	733	-0.68%
2019/09/19	0	0.00	2	402.00	398.00	-2	711	-0.28%
2019/09/18	16	403.28	1	403.00	403.50	15	715	2.10%
2019/09/16	1	396.00	0	0.00	396.00	1	714	0.14%
2019/09/10	0	0.00	2	396.50	399.50	-2	758	-0.26%
2019/09/09	93	396.26	0	0.00	399.00	93	749	12.41%
2019/09/06	2	391.75	0	0.00	391.00	2	727	0.27%
2019/09/05	2	386.00	3	387.67	385.00	-1	725	-0.14%
2019/09/04	3	387.50	0	0.00	392.00	3	723	0.41%
2019/09/02	4	386.13	28	386.29	386.00	-24	760	-3.15%
2019/08/30	0	0.00	7	380.79	384.00	-7	764	-0.92%
2019/08/29	0	0.00	52	379.71	379.00	-52	763	-6.81%
2019/08/27	1	382.00	77	382.44	382.00	-76	781	-9.73%
2019/08/26	3	381.50	11	380.86	379.00	-8	785	-1.02%
2019/08/23	0	0.00	13	380.38	382.00	-13	813	-1.60%
2019/08/22	100	384.25	0	0.00	383.50	100	823	12.15%
2019/08/21	2	377.50	5	379.40	381.00	-3	835	-0.36%
2019/08/20	5	372.00	39	367.96	376.00	-34	826	-4.11%
2019/08/19	5	375.40	0	0.00	372.50	5	819	0.61%
2019/08/16	2	374.50	6	375.75	372.00	-4	816	-0.49%
2019/08/15	1	382.00	0	0.00	381.00	1	802	0.12%
2019/08/14	0	0.00	8	382.75	387.00	-8	810	-0.99%
2019/08/13	1	385.50	4	382.00	382.00	-3	820	-0.37%
2019/08/12	1.5	394.33	1	387.00	385.50	0.5	820	0.06%
2019/08/08	2.1	392.49	179	388.49	388.00	-176.9	817	-21.63%	大賣/鉅額交易
2019/08/07	7	391.93	6	397.58	393.00	1	816	0.12%
2019/08/06	59	388.58	4	373.88	385.50	55	807	6.81%
2019/08/05	0	0.00	13	393.65	393.00	-13	792	-1.64%
2019/08/02	1	395.50	6	396.83	395.00	-5	807	-0.62%
2019/08/01	2	402.50	6	404.92	401.00	-4	854	-0.47%
2019/07/31	51	409.39	0	0.00	411.00	51	865	5.90%
2019/07/30	10	409.75	0	0.00	407.50	10	871	1.15%
2019/07/25	0	0.00	97	408.64	411.50	-97	960	-10.09%
2019/07/24	8	412.13	8	411.31	410.00	0	960	0.00%
2019/07/23	49	411.23	1	410.50	412.00	48	968	4.96%
2019/07/22	0	0.00	2	408.00	406.00	-2	972	-0.21%
2019/07/18	16	408.13	1	405.50	404.00	15	1,002	1.50%
2019/07/17	0	0.00	3	406.83	407.00	-3	1,006	-0.30%
2019/07/16	88	409.56	11	407.86	412.00	77	996	7.73%
2019/07/15	11	403.59	6	401.25	403.50	5	978	0.51%
2019/07/11	1	390.00	127	389.55	392.50	-126	967	-13.02%	大賣/鉅額交易
2019/07/10	10	396.65	1	398.00	398.00	9	954	0.94%
2019/07/08	0	0.00	3	397.00	397.00	-3	964	-0.31%
2019/07/05	2	405.00	10	404.15	405.50	-8	967	-0.83%
2019/07/04	1	406.00	0	0.00	410.00	1	982	0.10%
2019/07/02	1	404.50	11	406.23	401.50	-10	994	-1.01%
2019/07/01	5	405.30	19	406.00	407.00	-14	992	-1.41%
2019/06/27	26	399.37	17	399.03	398.00	9	1,003	0.90%
2019/06/26	4	399.38	1	405.00	400.00	3	1,019	0.29%
2019/06/25	3	401.00	3	401.83	400.00	0	1,027	0.00%
2019/06/24	2	408.50	5	408.80	406.50	-3	1,051	-0.29%
2019/06/21	1	413.00	24	410.67	411.00	-23	1,052	-2.18%
2019/06/20	10	410.70	3	413.00	409.00	7	1,045	0.67%
2019/06/19	65	411.93	4	411.63	410.00	61	1,055	5.78%
2019/06/18	42	403.89	70	403.39	405.00	-28	1,051	-2.66%
2019/06/17	4	403.38	1	401.00	401.00	3	1,068	0.28%
2019/06/14	6	403.17	1	402.50	403.00	5	1,104	0.45%
2019/06/13	0	0.00	1	403.00	404.00	-1	1,114	-0.09%
2019/06/12	3	403.00	1	398.00	400.50	2	1,176	0.17%
2019/06/11	7	403.00	2	403.25	399.50	5	1,281	0.39%
2019/06/10	3	399.50	24	400.19	395.00	-21	1,277	-1.64%
2019/06/06	4	410.63	0	0.00	412.00	4	1,294	0.31%
2019/06/05	6	410.33	0	0.00	411.00	6	1,297	0.46%
2019/06/04	3	399.00	2	404.00	406.50	1	1,291	0.08%
2019/06/03	5	401.80	2	408.00	399.00	3	1,288	0.23%
2019/05/31	6	408.00	7	409.43	410.50	-1	1,278	-0.08%
2019/05/30	89	406.48	4	400.00	405.50	85	1,265	6.72%
2019/05/29	2	417.25	2	418.00	417.00	0	1,236	0.00%
2019/05/28	13	429.12	48	424.21	429.50	-35	1,237	-2.83%
2019/05/27	4	426.00	17	425.15	424.00	-13	1,234	-1.05%
2019/05/24	2	421.75	0	0.00	424.50	2	1,241	0.16%
2019/05/23	10	423.55	3	419.50	424.50	7	1,249	0.56%
2019/05/22	13	422.08	2	419.50	420.00	11	1,276	0.86%
2019/05/21	14	420.39	8	409.31	423.50	6	1,285	0.47%
2019/05/20	273	415.85	0	0.00	414.50	273	1,276	21.38%	大買/鉅額交易
2019/05/17	31	401.32	0	0.00	402.00	31	1,269	2.44%
2019/05/16	2	398.75	2	400.50	396.00	0	1,287	0.00%
2019/05/15	5	400.00	9	398.00	400.00	-4	1,297	-0.31%
2019/05/14	3	394.00	3	394.33	395.50	0	1,306	0.00%
2019/05/10	1	396.00	80	397.78	396.50	-79	1,323	-5.97%
2019/05/09	3	398.83	8	395.25	387.50	-5	1,319	-0.38%
2019/05/08	0	0.00	0.2	415.50	412.00	-0.2	1,274	-0.02%
2019/05/07	4	417.63	5	416.00	415.00	-1	1,265	-0.08%
2019/05/06	44	415.55	53	414.44	407.50	-9	1,277	-0.70%
2019/05/03	6	417.42	13	408.69	415.00	-7	1,292	-0.54%
2019/05/02	12	437.83	35	435.13	439.00	-23	1,232	-1.87%
2019/04/30	12	440.58	3	444.33	440.00	9	1,218	0.74%
2019/04/29	7	439.29	36	439.50	440.00	-29	1,214	-2.39%
2019/04/26	20	441.70	23	442.37	441.00	-3	1,206	-0.25%
2019/04/25	41	451.68	7	447.36	456.50	34	1,195	2.85%
2019/04/24	10	435.80	12	438.38	439.00	-2	1,175	-0.17%
2019/04/23	3	431.50	70.6	431.41	432.50	-67.6	1,190	-5.68%
2019/04/19	4	431.75	33	432.05	430.50	-29	1,190	-2.44%
2019/04/18	9	425.17	0	0.00	430.00	9	1,189	0.76%
2019/04/17	3	429.00	5	428.70	424.50	-2	1,189	-0.17%
2019/04/16	2	430.00	5	427.60	430.00	-3	1,186	-0.25%
2019/04/15	3	434.50	0	0.00	428.50	3	1,193	0.25%
2019/04/12	10	431.75	7	432.71	431.50	3	1,182	0.25%
2019/04/11	12	438.92	5	438.70	436.50	7	1,172	0.60%
2019/04/10	22	419.93	2	425.50	431.50	20	1,162	1.72%
2019/04/09	26	420.75	1	421.00	418.00	25	1,140	2.19%
2019/04/08	9	415.61	1.2	412.32	414.50	7.8	1,137	0.69%
2019/04/03	2	412.50	1	414.00	415.50	1	1,129	0.09%
2019/04/02	1	410.50	2	412.50	414.50	-1	1,128	-0.09%
2019/04/01	12	413.54	4	410.75	409.50	8	1,129	0.71%
2019/03/29	122	417.08	2	414.75	415.00	120	1,121	10.70%	大買/鉅額交易
2019/03/28	7	418.86	1	419.50	418.00	6	1,112	0.54%
2019/03/27	2	414.00	53	413.66	413.00	-51	1,108	-4.60%
2019/03/25	15	423.50	0	0.00	422.00	15	1,089	1.38%
2019/03/22	2	430.50	7	427.50	430.50	-5	1,084	-0.46%
2019/03/21	4	429.25	134	429.07	431.00	-130	1,074	-12.10%	大賣/鉅額交易
2019/03/20	56	425.08	25	424.96	426.50	31	1,058	2.93%
2019/03/19	86	424.42	165.2	425.70	426.00	-79.2	1,039	-7.62%	大賣/
2019/03/18	0	0.00	2	416.75	418.50	-2	1,014	-0.20%
2019/03/15	15	414.13	19	410.66	420.50	-4	1,012	-0.39%
2019/03/14	94	405.70	39	408.33	400.00	55	977	5.62%
2019/03/13	121	379.75	27	381.83	385.00	94	923	10.18%	大買/
2019/03/12	11	372.86	7	376.93	384.50	4	1,002	0.40%
2019/03/11	7	355.29	0	0.00	360.00	7	962	0.73%
2019/03/08	0	0.00	3	351.50	352.50	-3	967	-0.31%
2019/03/07	0	0.00	4	355.75	355.00	-4	977	-0.41%
2019/03/06	81	354.30	1	354.00	355.00	80	986	8.11%
2019/03/05	3	350.00	15	350.53	352.00	-12	1,005	-1.19%
2019/03/04	3	352.67	5	351.90	351.00	-2	1,009	-0.20%
2019/02/27	2	356.75	4	354.38	352.50	-2	1,017	-0.20%
2019/02/26	1	354.50	21	352.71	354.50	-20	1,009	-1.98%
2019/02/25	1	344.00	19	345.76	346.50	-18	995	-1.81%
2019/02/22	2	348.50	2	349.00	347.50	0	993	0.00%
2019/02/21	21	345.48	2	344.50	349.00	19	998	1.90%
2019/02/20	40	352.25	2	351.25	348.00	38	980	3.88%
2019/02/19	16	352.06	0	0.00	354.00	16	970	1.65%
2019/02/18	2	355.50	0	0.00	352.00	2	970	0.21%
2019/02/15	30	355.12	28	353.50	355.00	2	973	0.21%
2019/02/14	14	347.54	5	346.40	345.00	9	967	0.93%
2019/02/13	0	0.00	1	351.00	345.50	-1	977	-0.10%
2019/02/12	3	352.50	1	353.00	353.00	2	974	0.21%
2019/02/11	3	360.17	18	360.83	355.50	-15	979	-1.53%
2019/01/30	3	347.83	0	0.00	348.00	3	994	0.30%
2019/01/29	27	345.52	0	0.00	345.00	27	993	2.72%
2019/01/28	11	341.68	0	0.00	341.50	11	989	1.11%
2019/01/25	12	340.50	3	340.00	341.50	9	990	0.91%
2019/01/24	117	343.57	4.1	340.86	343.00	112.9	978	11.54%	大買/鉅額交易
2019/01/23	0	0.00	1	359.00	357.00	-1	964	-0.10%
2019/01/22	0	0.00	1	358.50	358.50	-1	983	-0.10%
2019/01/21	1	359.00	0	0.00	358.50	1	988	0.10%
2019/01/18	0	0.00	1	359.00	359.00	-1	998	-0.10%
2019/01/17	1	362.00	1	356.00	356.50	0	1,010	0.00%
2019/01/16	2	358.75	1	359.00	358.50	1	1,024	0.10%
2019/01/15	111	359.03	1	359.00	360.00	110	1,035	10.63%	大買/鉅額交易
2019/01/14	1	350.00	0	0.00	349.50	1	1,014	0.10%
2019/01/11	1	360.50	2	359.00	358.50	-1	1,020	-0.10%
2019/01/10	14	361.89	1	360.50	361.50	13	1,042	1.25%
2019/01/09	7	361.29	0	0.00	363.00	7	1,053	0.66%
2019/01/07	7	357.57	21	355.12	360.00	-14	1,066	-1.31%
2019/01/04	37	346.65	0	0.00	349.00	37	1,068	3.46%
2019/01/03	19	350.47	0	0.00	350.00	19	1,105	1.72%
2019/01/02	6	352.42	3	350.33	352.00	3	1,115	0.27%
2018/12/28	2	348.00	4	345.00	348.00	-2	1,119	-0.18%
2018/12/27	7	346.14	6	347.08	344.00	1	1,127	0.09%
2018/12/26	1	339.00	1	339.00	335.00	0	1,129	0.00%
2018/12/25	0	0.00	21	333.83	334.50	-21	1,133	-1.85%
2018/12/24	1	348.00	1	343.00	339.50	0	1,140	0.00%
2018/12/22	0	0.00	3	342.17	343.50	-3	1,135	-0.26%
2018/12/21	5	336.40	1	338.00	338.00	4	1,142	0.35%
2018/12/20	0	0.00	1	334.50	333.00	-1	1,155	-0.09%
2018/12/19	2	343.25	0	0.00	339.50	2	1,192	0.17%
2018/12/18	9	345.06	2	343.75	342.00	7	1,241	0.56%
2018/12/17	1	346.50	1	347.00	346.00	0	1,270	0.00%
2018/12/14	1	341.50	2	342.75	345.00	-1	1,273	-0.08%
2018/12/13	1	332.50	1	338.00	343.00	0	1,269	0.00%
2018/12/12	1	341.50	2	341.50	341.50	-1	1,262	-0.08%
2018/12/11	4	343.00	4	343.25	343.50	0	1,266	0.00%
2018/12/10	3	327.50	0	0.00	333.00	3	1,263	0.24%
2018/12/07	115	331.47	8	331.06	332.00	107	1,278	8.37%	大買/鉅額交易
2018/12/06	13	332.96	22	337.30	338.00	-9	1,270	-0.71%
2018/12/05	48	335.00	49	347.06	332.50	-1	1,216	-0.08%
2018/12/04	1	375.50	6	371.67	369.00	-5	1,137	-0.44%
2018/12/03	0	0.00	1	378.50	378.50	-1	1,143	-0.09%
2018/11/30	3	382.83	2	384.75	387.00	1	1,137	0.09%
2018/11/29	0	0.00	3	382.83	379.00	-3	1,135	-0.26%
2018/11/28	2	389.00	0	0.00	386.00	2	1,145	0.17%
2018/11/27	9	380.83	3	378.67	381.50	6	1,139	0.53%
2018/11/26	20	381.10	0	0.00	382.00	20	1,148	1.74%
2018/11/23	0	0.00	5	376.00	374.00	-5	1,146	-0.44%
2018/11/22	10	379.00	1	379.00	379.00	9	1,166	0.77%
2018/11/21	1	383.00	6	381.17	384.00	-5	1,170	-0.43%
2018/11/20	7.3	384.40	1	385.50	378.50	6.3	1,168	0.54%
2018/11/19	2	384.50	1	378.50	380.00	1	1,174	0.09%
2018/11/16	5	389.00	2	386.75	385.00	3	1,178	0.25%
2018/11/15	1	390.00	0	0.00	390.00	1	1,196	0.08%
2018/11/14	20	390.80	3	388.33	390.00	17	1,223	1.39%
2018/11/13	45	392.82	2	387.75	388.00	43	1,258	3.42%
2018/11/12	9	393.50	0	0.00	395.00	9	1,251	0.72%
2018/11/09	39	383.90	11	386.18	383.50	28	1,238	2.26%
2018/11/08	2	390.50	10	389.65	390.50	-8	1,244	-0.64%
2018/11/07	27	390.33	4	385.38	390.50	23	1,249	1.84%
2018/11/06	1	373.50	0	0.00	378.00	1	1,238	0.08%
2018/11/05	4	369.13	3	368.67	369.00	1	1,241	0.08%
2018/11/02	0	0.00	3	367.17	370.00	-3	1,262	-0.24%
2018/11/01	2	370.75	5	369.70	368.50	-3	1,335	-0.22%
2018/10/31	0	0.00	14	367.82	367.50	-14	1,326	-1.06%
2018/10/30	2	354.75	0	0.00	358.50	2	1,309	0.15%
2018/10/29	0	0.00	1	342.00	345.00	-1	1,293	-0.08%
2018/10/26	0	0.00	19	344.05	342.00	-19	1,295	-1.47%
2018/10/25	1	348.50	1	348.50	350.00	0	1,292	0.00%
2018/10/24	4	355.88	0	0.00	350.00	4	1,284	0.31%
2018/10/23	1	357.00	37	354.22	353.00	-36	1,274	-2.82%
2018/10/22	2	364.25	2	363.50	365.00	0	1,273	0.00%
2018/10/19	1	364.50	0	0.00	367.00	1	1,272	0.08%
2018/10/18	0	0.00	3	361.83	364.50	-3	1,265	-0.24%
2018/10/17	3	357.83	14	354.39	351.50	-11	1,240	-0.89%
2018/10/16	1	355.00	5	351.50	351.50	-4	1,233	-0.32%
2018/10/15	60	341.62	1	341.50	344.00	59	1,229	4.80%
2018/10/12	0	0.00	17	340.06	343.00	-17	1,222	-1.39%
2018/10/11	1	337.50	29	338.12	341.00	-28	1,214	-2.31%
2018/10/09	0	0.00	1	367.50	366.00	-1	1,184	-0.08%
2018/10/08	1	375.00	3	372.33	369.00	-2	1,176	-0.17%
2018/10/05	20	369.13	11	364.64	363.00	9	1,169	0.77%
2018/10/04	0	0.00	8	372.69	370.00	-8	1,173	-0.68%
2018/10/03	1	373.50	0	0.00	376.00	1	1,180	0.08%
2018/10/02	7	370.43	3	372.83	374.50	4	1,196	0.33%
2018/10/01	1	376.50	2	382.00	376.00	-1	1,192	-0.08%
2018/09/28	1	378.00	18	377.03	378.00	-17	1,195	-1.42%
2018/09/27	114	376.37	5	380.60	378.00	109	1,189	9.16%	大買/鉅額交易
2018/09/26	23	386.78	102	399.61	383.00	-79	1,163	-6.79%	大賣/
2018/09/25	17	414.74	24	418.02	425.00	-7	1,128	-0.62%
2018/09/21	11	402.41	30	401.00	402.50	-19	1,083	-1.75%
2018/09/19	1	389.50	0	0.00	389.50	1	1,057	0.09%
2018/09/18	1	395.00	1	394.00	394.50	0	1,055	0.00%
2018/09/14	1	397.50	2	397.50	392.50	-1	1,057	-0.09%
2018/09/13	6	396.17	3	391.33	394.50	3	1,052	0.29%
2018/09/12	1	386.50	2	387.50	390.50	-1	1,031	-0.10%
2018/09/10	0	0.00	31	370.84	376.00	-31	1,019	-3.04%
2018/09/07	0	0.00	3	373.00	375.00	-3	1,025	-0.29%
2018/09/06	3	368.50	3	369.33	366.50	0	1,035	0.00%
2018/09/05	1	368.50	1	366.50	366.50	0	1,047	0.00%
2018/09/04	2	372.50	2	373.00	371.00	0	1,069	0.00%
2018/09/03	1	382.00	1	377.00	380.00	0	1,076	0.00%
2018/08/31	44	375.03	43	374.13	373.00	1	1,088	0.09%
2018/08/30	5	367.50	10	367.10	368.00	-5	1,158	-0.43%
2018/08/29	16	371.13	13	371.31	370.00	3	1,169	0.26%
2018/08/28	2	379.50	15	381.50	377.50	-13	1,159	-1.12%
2018/08/27	6	379.42	0	0.00	381.00	6	1,182	0.51%
2018/08/24	8	377.44	27	374.76	375.00	-19	1,199	-1.58%
2018/08/23	5	387.60	20	385.25	388.50	-15	1,194	-1.26%
2018/08/22	0	0.00	42	392.00	395.00	-42	1,198	-3.50%
2018/08/21	3	391.17	67	391.83	397.50	-64	1,183	-5.41%
2018/08/20	29	392.34	13	397.23	378.50	16	1,160	1.38%
2018/08/17	14	389.32	5	386.00	389.50	9	1,116	0.81%
2018/08/16	4	383.38	1	384.00	383.50	3	1,113	0.27%
2018/08/15	0	0.00	11	385.18	386.00	-11	1,106	-0.99%
2018/08/14	8	383.81	4	379.88	386.00	4	1,098	0.36%
2018/08/13	8	378.88	2	375.00	380.00	6	1,101	0.54%
2018/08/10	4	379.00	2	375.75	377.00	2	1,100	0.18%
2018/08/09	5	375.90	26	374.48	377.00	-21	1,133	-1.85%
2018/08/08	9	372.11	12	371.50	375.00	-3	1,121	-0.27%
2018/08/07	3	346.33	0	0.00	345.00	3	1,051	0.29%
2018/08/06	7	343.36	4	343.00	342.00	3	1,062	0.28%
2018/08/03	6	345.08	1	343.00	342.00	5	1,081	0.46%
2018/08/01	3	347.17	2	349.50	350.00	1	1,133	0.09%
2018/07/31	3	350.50	3	349.50	352.50	0	1,201	0.00%
2018/07/30	6	349.92	6	349.67	349.00	0	1,219	0.00%
2018/07/27	5	352.20	2	349.50	349.00	3	1,272	0.24%
2018/07/26	7	347.50	0	0.00	347.00	7	1,276	0.55%
2018/07/25	1	349.50	0	353.50	350.00	1	1,280	0.08%
2018/07/24	0	0.00	13	352.35	353.00	-13	1,288	-1.01%
2018/07/20	2	351.50	1	352.00	351.50	1	1,305	0.08%
2018/07/19	2	353.00	2	352.25	350.50	0	1,306	0.00%
2018/07/18	3	348.17	1	350.00	350.00	2	1,322	0.15%
2018/07/17	1	352.00	7	353.93	352.00	-6	1,334	-0.45%
2018/07/16	2	350.25	50	350.00	350.00	-48	1,329	-3.61%
2018/07/13	3	346.50	12	346.38	347.50	-9	1,345	-0.67%
2018/07/12	10	344.15	25	344.00	347.00	-15	1,362	-1.10%
2018/07/11	31	341.21	3	336.00	335.00	28	1,374	2.04%
2018/07/10	2	344.75	38	341.45	347.00	-36	1,372	-2.62%
2018/07/09	8	348.31	21.5	349.66	349.00	-13.5	1,364	-0.99%
2018/07/06	3	355.83	31	355.21	355.00	-28	1,371	-2.04%
2018/07/05	20	361.93	87	361.64	360.50	-67	1,407	-4.76%
2018/07/04	4	361.63	2	357.00	357.00	2	1,413	0.14%
2018/07/03	2	362.25	20	362.78	354.00	-18	1,456	-1.24%
2018/07/02	4	364.25	7	362.14	362.00	-3	1,484	-0.20%
2018/06/29	4	358.38	4	357.75	362.50	0	1,502	0.00%
2018/06/28	0	0.00	2	351.00	352.50	-2	1,489	-0.13%
2018/06/27	0	0.00	25	350.24	352.50	-25	1,489	-1.68%
2018/06/26	1	342.50	0	0.00	347.00	1	1,496	0.07%
2018/06/25	0	0.00	13	343.62	345.00	-13	1,508	-0.86%
2018/06/22	4	348.75	0	0.00	345.50	4	1,523	0.26%
2018/06/21	2	355.25	0	0.00	350.00	2	1,557	0.13%
2018/06/20	5	352.20	3	351.67	350.00	2	1,572	0.13%
2018/06/19	1	349.50	8	351.69	355.50	-7	1,582	-0.44%
2018/06/15	22	355.36	0	0.00	356.50	22	1,638	1.34%
2018/06/14	34	350.63	1	349.00	347.50	33	1,625	2.03%
2018/06/13	0	0.00	2	364.50	357.00	-2	1,601	-0.12%
2018/06/12	10	358.65	1	366.00	358.00	9	1,590	0.57%
2018/06/11	8	355.75	44	358.73	354.50	-36	1,565	-2.30%
2018/06/08	115	366.85	32	366.06	369.00	83	1,541	5.38%	大買/
2018/06/07	13	365.62	210	365.82	361.00	-197	1,522	-12.94%	大賣/鉅額交易
2018/06/06	14	388.64	3	386.00	389.50	11	1,462	0.75%
2018/06/05	12	381.54	2	382.25	379.00	10	1,486	0.67%
2018/06/04	47	382.93	11	384.23	385.00	36	1,487	2.42%
2018/06/01	18	372.17	17	375.59	378.50	1	1,468	0.07%
2018/05/31	10	364.60	6	365.67	366.00	4	1,458	0.27%
2018/05/30	1	359.00	7	366.50	359.00	-6	1,445	-0.41%
2018/05/29	10	372.00	6	368.50	372.00	4	1,440	0.28%
2018/05/28	0	0.00	4	375.00	370.50	-4	1,465	-0.27%
2018/05/25	0	0.00	66	372.73	372.50	-66	1,464	-4.51%
2018/05/24	14	373.11	22	370.98	370.00	-8	1,465	-0.55%
2018/05/23	0	0.00	2	377.50	378.00	-2	1,470	-0.14%
2018/05/22	0	0.00	15	376.80	377.00	-15	1,487	-1.01%
2018/05/21	4	382.00	3	381.00	379.50	1	1,516	0.07%
2018/05/18	42	378.13	23	375.37	376.00	19	1,510	1.26%
2018/05/17	22	380.30	49	380.66	380.00	-27	1,546	-1.75%
2018/05/16	15	374.17	4	372.38	371.00	11	1,509	0.73%
2018/05/15	100	371.91	9	369.72	370.50	91	1,529	5.95%
2018/05/14	6	371.58	20	368.30	372.50	-14	1,567	-0.89%
2018/05/11	16	367.16	1	362.50	367.00	15	1,576	0.95%
2018/05/10	2	372.25	61	371.45	370.00	-59	1,564	-3.77%
2018/05/09	1	368.50	3	363.33	370.00	-2	1,540	-0.13%
2018/05/08	53	360.71	55	367.69	360.00	-2	1,532	-0.13%
2018/05/07	1	330.00	179	338.81	342.50	-178	1,468	-12.12%	大賣/鉅額交易
2018/05/04	133	333.75	72	334.73	333.00	61	1,450	4.21%	大買/
2018/05/03	7	357.36	39	356.58	358.50	-32	1,399	-2.29%
2018/05/02	0	0.00	4	360.50	356.00	-4	1,391	-0.29%
2018/04/27	2	358.50	0	0.00	360.00	2	1,394	0.14%
2018/04/26	2	360.00	3	359.33	357.50	-1	1,405	-0.07%
2018/04/25	12	355.67	23	353.37	360.00	-11	1,409	-0.78%
2018/04/24	25	350.08	3	345.83	353.50	22	1,470	1.50%
2018/04/23	3	355.50	82	355.97	354.50	-79	1,463	-5.40%
2018/04/20	0	0.00	4	362.50	366.00	-4	1,460	-0.27%
2018/04/19	6	366.08	0	0.00	365.00	6	1,481	0.40%
2018/04/18	0	0.00	70	361.78	359.50	-70	1,464	-4.78%
2018/04/17	2	360.75	19	369.63	359.00	-17	1,449	-1.17%
2018/04/16	3	373.50	63	373.94	373.00	-60	1,446	-4.15%
2018/04/13	7	371.00	40	372.10	370.00	-33	1,447	-2.28%
2018/04/12	9	376.06	2	374.75	375.50	7	1,448	0.48%
2018/04/11	24	379.58	20	377.68	377.00	4	1,445	0.28%
2018/04/10	21	366.05	21	365.50	368.00	0	1,427	0.00%
2018/04/09	65	361.88	28	361.57	366.00	37	1,426	2.59%
2018/04/03	24	359.15	23	354.50	353.00	1	1,393	0.07%
2018/04/02	13	352.88	46.2	351.69	351.00	-33.2	1,367	-2.43%
2018/03/31	2	343.00	12	342.08	342.00	-10	1,377	-0.73%
2018/03/30	4	341.50	1.1	341.68	339.00	2.9	1,396	0.21%
2018/03/29	0	0.00	53	343.86	340.00	-53	1,393	-3.80%
2018/03/28	21	341.83	11	344.14	341.00	10	1,381	0.72%
2018/03/27	28.1	344.03	13	343.23	339.00	15.1	1,364	1.10%
2018/03/26	43	347.74	62	346.58	342.00	-19	1,353	-1.40%
2018/03/23	11	332.36	4	333.00	337.00	7	1,316	0.53%
2018/03/22	7	342.57	89	343.24	341.00	-82	1,302	-6.30%
2018/03/21	147	340.69	74	340.59	346.00	73	1,291	5.65%	大買/
2018/03/20	6	319.50	3	318.67	321.00	3	1,237	0.24%
2018/03/19	3	325.50	0	0.00	321.00	3	1,248	0.24%
2018/03/16	46	326.67	1	323.50	325.50	45	1,262	3.56%
2018/03/15	1	332.50	32	328.61	328.50	-31	1,309	-2.37%
2018/03/13	29	329.69	5	329.30	328.00	24	1,376	1.74%
2018/03/12	66	331.88	4	332.50	330.00	62	1,386	4.47%
2018/03/09	15	326.93	39	328.04	327.00	-24	1,418	-1.69%
2018/03/08	3	319.50	1	320.00	319.50	2	1,485	0.13%
2018/03/07	2	314.75	5	314.10	314.00	-3	1,520	-0.20%
2018/03/06	3	312.67	1	315.50	314.00	2	1,541	0.13%
2018/03/05	2	309.50	21	306.40	305.50	-19	1,605	-1.18%
2018/03/02	3	309.00	13	306.50	308.00	-10	1,625	-0.62%
2018/03/01	4	309.50	7	311.86	305.00	-3	1,653	-0.18%
2018/02/27	17	311.76	4	313.00	312.00	13	1,660	0.78%
2018/02/26	0	0.00	2	311.75	309.50	-2	1,712	-0.12%
2018/02/23	57	314.09	50	312.25	310.00	7	1,718	0.41%
2018/02/22	14	311.25	17	310.91	312.00	-3	1,747	-0.17%
2018/02/21	39	309.31	214.4	310.17	311.00	-175.4	1,744	-10.06%	大賣/鉅額交易
2018/02/12	0	0.00	11	300.82	299.00	-11	1,738	-0.63%
2018/02/09	1	304.00	30.1	296.67	305.00	-29.1	1,743	-1.67%
2018/02/08	27	289.63	37	288.01	291.00	-10	1,715	-0.58%
2018/02/07	15	287.40	26	292.04	290.00	-11	1,740	-0.63%
2018/02/06	0	0.00	15	273.60	272.50	-15	1,752	-0.86%
2018/02/05	4	284.00	4	280.88	285.50	0	1,810	0.00%
2018/02/02	57	294.15	2	295.00	294.00	55	1,827	3.01%
2018/02/01	56	294.69	30	294.35	296.50	26	1,862	1.40%
2018/01/31	12	293.00	33	293.27	292.50	-21	1,887	-1.11%
2018/01/30	1	304.50	10	300.85	299.50	-9	1,937	-0.46%
2018/01/29	3	308.50	44	306.07	303.50	-41	1,935	-2.12%
2018/01/26	28	310.55	2	309.50	306.00	26	1,938	1.34%
2018/01/25	15	307.80	55	307.65	307.50	-40	1,967	-2.03%
2018/01/24	9	309.89	48	309.99	308.50	-39	2,002	-1.95%
2018/01/23	3	310.33	38	309.08	311.00	-35	1,999	-1.75%
2018/01/22	51	309.76	68	311.21	310.50	-17	1,992	-0.85%
2018/01/19	41	306.83	86.7	307.13	305.50	-45.7	1,988	-2.30%
2018/01/18	93	311.63	11	311.95	312.00	82	1,990	4.12%
2018/01/17	0	0.00	49	298.81	299.50	-49	1,945	-2.52%
2018/01/16	27	302.13	11	301.32	301.00	16	1,942	0.82%
2018/01/15	68	301.17	21	301.86	303.50	47	1,938	2.43%
2018/01/12	1	298.00	60	295.43	298.00	-59	1,922	-3.07%
2018/01/11	0	0.00	28	295.38	296.50	-28	1,933	-1.45%
2018/01/10	415	296.90	6	297.17	294.00	409	1,972	20.74%	大買/鉅額交易
2018/01/09	101	291.92	43	291.91	295.00	58	1,970	2.94%	大買/
2018/01/08	1	297.50	1	292.00	293.50	0	1,989	0.00%
2018/01/05	1	299.00	14	298.93	296.00	-13	1,987	-0.65%
2018/01/04	14	304.61	6	302.83	301.00	8	1,994	0.40%
2018/01/03	5	296.60	3	296.00	297.00	2	2,023	0.10%
2018/01/02	4	302.50	1	302.50	297.00	3	2,032	0.15%