儒鴻 (1476)-日盛券商分點個股進出

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
488.0
漲跌
▲3.0
漲幅
+0.62%
成交量
288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(已收盤)

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

儒鴻 (1476)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	0.2	482.50	0	0.00	481.50	0.2	907	0.02%
2023/03/31	0	0.00	0	495.00	495.00	0	915	0.00%
2023/03/30	0	0.00	1.2	493.25	497.00	-1.2	925	-0.13%
2023/03/29	1	496.00	5.1	491.06	496.50	-4.1	920	-0.45%
2023/03/27	0	0.00	0.1	478.00	477.00	-0.1	896	-0.01%
2023/03/24	0	0.00	1	476.00	474.00	-1	900	-0.11%
2023/03/22	0	466.00	3	466.83	465.50	-3	909	-0.33%
2023/03/21	1	457.50	0	0.00	457.00	1	905	0.11%
2023/03/16	0	0.00	4	452.00	452.00	-4	886	-0.45%
2023/03/15	2.1	459.02	0	0.00	456.50	2.1	888	0.23%
2023/03/13	1	465.50	0	0.00	466.00	1	879	0.11%
2023/03/10	0.1	469.50	0	0.00	471.00	0.1	879	0.01%
2023/03/07	1	475.50	0	0.00	472.00	1	873	0.11%
2023/03/06	1	465.00	1	470.50	466.00	0	856	0.00%
2023/03/03	5.1	465.37	16	465.63	465.50	-10.9	841	-1.29%
2023/03/02	1	489.50	2	491.25	482.00	-1	806	-0.12%
2023/03/01	1	479.50	0	0.00	483.00	1	787	0.13%
2023/02/24	1	480.00	0	0.00	480.50	1	765	0.13%
2023/02/22	0.2	481.33	0	0.00	492.00	0.2	764	0.02%
2023/02/17	0.1	492.00	0	0.00	488.00	0.1	764	0.01%
2023/02/16	0.1	497.00	0	0.00	493.00	0.1	765	0.01%
2023/02/15	2	497.75	0.3	508.95	496.50	1.7	779	0.22%
2023/02/13	130.1	498.32	0	0.00	496.00	130.1	784	16.57%	大買/鉅額交易
2023/02/10	1	495.50	0	0.00	495.50	1	788	0.13%
2023/02/08	1	512.00	16.1	507.51	513.00	-15.1	794	-1.89%
2023/02/07	0	0.00	0	492.00	494.50	0	782	0.00%
2023/02/06	0.1	486.75	0	0.00	488.00	0.1	780	0.01%
2023/02/02	1	480.50	1	487.00	490.00	0	785	0.00%
2023/02/01	88.1	488.00	0	0.00	488.00	88.1	766	11.50%
2023/01/31	86	496.50	0	0.00	496.50	86	762	11.27%
2023/01/30	0	0.00	3	502.67	501.00	-3	765	-0.39%
2023/01/16	0	486.00	0	0.00	484.50	0	732	0.00%
2023/01/13	30	496.95	0	0.00	495.00	30	730	4.11%
2023/01/11	1	484.00	0	0.00	481.00	1	752	0.13%
2023/01/10	2	487.50	0	0.00	487.00	2	764	0.26%
2023/01/09	16	494.09	2	506.00	492.50	14	767	1.82%
2023/01/06	2	486.00	0	0.00	485.00	2	761	0.26%
2023/01/05	3	489.33	1	497.00	489.00	2	766	0.26%
2023/01/03	0	0.00	1	486.50	483.50	-1	762	-0.13%
2022/12/28	5	495.00	0	0.00	484.00	5	761	0.66%
2022/12/27	24	497.35	0	0.00	489.00	24	764	3.14%
2022/12/26	0	0.00	0	494.00	496.50	0	771	0.00%
2022/12/22	2	486.25	5	503.40	486.50	-3	799	-0.38%
2022/12/20	0	0.00	1.4	450.36	446.50	-1.4	778	-0.18%
2022/12/19	0	0.00	85	461.35	467.50	-85	774	-10.97%
2022/12/16	27	459.96	0	0.00	461.00	27	778	3.47%
2022/12/15	117	472.19	2	462.50	475.00	115	780	14.74%	大買/鉅額交易
2022/12/14	0	455.00	0	0.00	455.50	0	769	0.00%
2022/12/09	0.1	478.02	0	0.00	480.00	0.1	757	0.01%
2022/12/08	0.2	469.81	0	0.00	478.00	0.2	761	0.03%
2022/12/07	41.1	480.14	0	0.00	477.00	41.1	777	5.29%
2022/12/06	51	478.18	0	0.00	473.50	51	787	6.47%
2022/12/05	0	469.00	0	0.00	468.50	0	787	0.00%
2022/12/02	0	0.00	0.1	468.00	470.00	-0.1	790	-0.01%
2022/11/29	1	446.50	0	0.00	450.00	1	792	0.13%
2022/11/25	0.1	440.00	0	0.00	441.00	0.1	809	0.01%
2022/11/23	89	435.99	0	0.00	436.50	89	821	10.84%
2022/11/18	0	0.00	1	436.00	438.50	-1	843	-0.12%
2022/11/15	0	0.00	0	450.00	455.00	0	823	0.00%
2022/11/14	1	450.00	1	457.00	453.00	0	820	0.00%
2022/11/11	1	435.50	2	440.75	447.00	-1	819	-0.12%
2022/11/09	1	428.50	0	430.00	428.00	1	806	0.12%
2022/11/08	15	435.57	1	436.00	435.00	14	796	1.76%
2022/11/07	1	427.00	1	427.00	427.00	0	789	0.00%
2022/11/03	1	425.00	0	0.00	420.50	1	844	0.12%
2022/11/01	0	0.00	1	432.00	435.50	-1	848	-0.12%
2022/10/31	1	426.00	1	431.00	424.50	0	873	0.00%
2022/10/26	0	0.00	0	416.00	424.50	0	884	0.00%
2022/10/25	1	405.50	0	0.00	406.00	1	874	0.11%
2022/10/24	1	401.50	1	409.50	404.00	0	882	0.00%
2022/10/21	20	406.50	0	0.00	405.50	20	892	2.24%
2022/10/19	2	420.50	0	0.00	419.00	2	878	0.23%
2022/10/17	1	378.50	0	0.00	385.50	1	852	0.12%
2022/10/14	0	396.33	0	0.00	390.50	0	849	0.00%
2022/10/04	0	0.00	1	405.00	403.50	-1	860	-0.12%
2022/10/03	0	388.17	0	0.00	390.00	0	866	0.00%
2022/09/30	2	389.01	1	394.00	392.00	1	867	0.12%
2022/09/29	0	0.00	0	423.00	418.00	0	844	0.00%
2022/09/28	0.1	414.88	0	411.00	408.00	0.1	846	0.01%
2022/09/26	0	416.00	0	0.00	416.00	0	852	0.00%
2022/09/23	1	437.00	1	440.50	432.50	0	861	0.00%
2022/09/22	2	437.75	0	0.00	435.00	2	870	0.23%
2022/09/21	11	450.68	0	0.00	451.50	11	890	1.23%
2022/09/20	2	454.00	2	457.00	454.50	0	889	0.00%
2022/09/16	0	0.00	0	456.50	451.50	0	894	0.00%
2022/09/15	0	0.00	1	462.50	461.00	-1	888	-0.11%
2022/09/14	2	474.25	2	466.50	466.50	0	888	0.00%
2022/09/13	4	483.00	1	486.00	486.00	3	873	0.34%
2022/09/12	2.1	477.32	1	478.00	482.00	1.1	860	0.12%
2022/09/08	10	462.90	0.1	463.50	469.50	9.9	863	1.15%
2022/09/06	0	0.00	0	444.00	447.50	0	861	0.00%
2022/09/05	2	457.75	4	452.25	448.50	-2	861	-0.23%
2022/09/02	2	448.00	3	449.50	445.00	-1	854	-0.12%
2022/09/01	2.1	432.95	0	0.00	433.00	2.1	839	0.24%
2022/08/31	0	0.00	0	446.50	445.50	0	837	0.00%
2022/08/30	1	452.00	1	443.00	449.50	0	843	0.00%
2022/08/29	1	440.00	0	0.00	440.50	1	840	0.12%
2022/08/25	0	468.00	0	0.00	468.00	0	831	0.00%
2022/08/23	1	455.50	0	0.00	455.50	1	855	0.12%
2022/08/17	0	0.00	2	456.75	462.50	-2	885	-0.23%
2022/08/15	1	458.00	6.1	454.25	457.00	-5.1	914	-0.56%
2022/08/12	0	0.00	1	442.50	444.50	-1	922	-0.11%
2022/08/11	3	441.83	3	440.28	444.00	0	958	0.00%
2022/08/10	13	415.62	1	418.00	416.50	12	941	1.28%
2022/08/05	2	446.25	58	448.35	448.00	-56	924	-6.06%
2022/08/03	0	410.00	0	0.00	410.00	0	948	0.00%
2022/08/01	3	409.67	25	410.10	411.00	-22	983	-2.24%
2022/07/29	0	0.00	36	409.99	408.00	-36	1,001	-3.59%
2022/07/28	1	411.19	45	411.81	408.50	-44	998	-4.41%
2022/07/27	1	431.50	0	0.00	431.50	1	980	0.10%
2022/07/26	0	0.00	0	446.00	437.50	0	977	0.00%
2022/07/22	0	438.50	0	0.00	437.50	0	975	0.00%
2022/07/21	0	0.00	5	443.30	449.00	-5	973	-0.51%
2022/07/20	28	446.64	0	0.00	445.00	28	972	2.88%
2022/07/19	0	0.00	11	438.00	442.00	-11	979	-1.12%
2022/07/18	0	0.00	0	434.50	436.00	0	994	0.00%
2022/07/15	0	425.25	33	423.48	424.00	-33	1,004	-3.28%
2022/07/13	0	427.50	0	0.00	426.00	0	1,000	0.00%
2022/07/12	0	0.00	146	423.30	423.50	-146	993	-14.70%	大賣/鉅額交易
2022/07/08	1	433.88	1	437.00	425.50	0	965	0.00%
2022/07/07	0	0.00	2	416.00	420.00	-2	956	-0.21%
2022/07/06	2	395.25	0	0.00	402.00	2	958	0.21%
2022/07/04	0	410.50	0	0.00	410.00	0	964	0.00%
2022/07/01	13	405.85	0	0.00	405.50	13	966	1.35%
2022/06/29	1	456.00	0	0.00	437.00	1	971	0.10%
2022/06/28	11	470.95	0	0.00	468.50	11	947	1.16%
2022/06/27	0	0.00	0	485.00	483.00	0	972	0.00%
2022/06/23	7	476.07	0	0.00	476.50	7	978	0.72%
2022/06/20	0	0.00	1	468.50	466.50	-1	1,023	-0.10%
2022/06/17	3	461.67	6	462.58	461.50	-3	1,031	-0.29%
2022/06/16	0	0.00	0	478.00	466.50	0	1,046	0.00%
2022/06/10	0	0.00	1	502.00	501.00	-1	1,128	-0.09%
2022/06/09	2	507.50	1	504.00	508.00	1	1,154	0.09%
2022/06/08	1	509.00	1	508.00	507.00	0	1,198	0.00%
2022/06/07	68	507.88	0	0.00	507.00	68	1,260	5.39%
2022/06/02	17	492.09	0	0.00	494.50	17	1,282	1.33%
2022/05/31	0	0.00	1	489.00	496.50	-1	1,324	-0.08%
2022/05/30	1	482.00	1	484.93	487.50	0	1,305	0.00%
2022/05/25	0	0.00	1	476.00	475.50	-1	1,299	-0.08%
2022/05/24	1	467.00	2	475.75	469.50	-1	1,301	-0.08%
2022/05/19	5	469.20	3	466.17	462.50	2	1,261	0.16%
2022/05/18	0	0.00	46	490.14	495.00	-46	1,230	-3.74%
2022/05/16	1	520.00	2	508.00	506.00	-1	1,217	-0.08%
2022/05/13	1	512.00	3	516.33	512.00	-2	1,215	-0.16%
2022/05/12	8	501.50	0	0.00	500.00	8	1,203	0.67%
2022/05/11	2	502.50	3	494.20	505.00	-1	1,181	-0.09%
2022/05/10	1	466.00	20	460.20	466.00	-19	1,148	-1.65%
2022/05/09	0	0.00	1	472.00	473.00	-1	1,120	-0.09%
2022/05/06	0	0.00	1	481.50	482.00	-1	1,101	-0.09%
2022/05/05	1	497.00	0	0.00	493.50	1	1,097	0.09%
2022/05/04	5	494.70	0	0.00	496.50	5	1,093	0.46%
2022/04/28	50	474.12	0	0.00	472.00	50	1,110	4.50%
2022/04/27	0	0.00	1	473.50	472.50	-1	1,105	-0.09%
2022/04/26	38	488.96	0	0.00	485.50	38	1,107	3.43%
2022/04/25	1	482.00	0	483.50	475.00	1	1,103	0.09%
2022/04/22	5	492.20	0	497.00	503.00	5	1,089	0.46%
2022/04/21	0	488.00	0	488.00	488.00	0	1,077	0.00%
2022/04/18	0	0.00	1	464.00	464.50	-1	1,073	-0.09%
2022/04/13	0	0.00	0	483.50	480.00	0	1,104	0.00%
2022/04/12	1	491.00	0	0.00	480.00	1	1,120	0.09%
2022/04/11	7	480.14	0	0.00	485.00	7	1,124	0.62%
2022/04/07	2	475.25	2	470.50	470.50	0	1,110	0.00%
2022/04/06	15	475.00	0	0.00	475.50	15	1,099	1.36%
2022/04/01	1	487.00	0	484.00	488.50	1	1,081	0.09%
2022/03/31	0	0.00	1	480.00	477.50	-1	1,064	-0.09%
2022/03/24	1	468.00	31	461.35	464.00	-30	1,013	-2.96%
2022/03/22	0	462.50	76.2	460.54	462.50	-76.2	966	-7.88%
2022/03/21	0	0.00	2	468.75	468.50	-2	955	-0.21%
2022/03/18	1	444.00	1	447.00	450.00	0	930	0.00%
2022/03/17	1.2	437.17	17	435.50	435.00	-15.8	909	-1.74%
2022/03/16	0	426.00	0	0.00	424.50	0	891	0.00%
2022/03/15	11	428.27	1	429.00	425.50	10	885	1.13%
2022/03/14	1	443.00	0	0.00	437.00	1	864	0.12%
2022/03/11	4.1	434.48	4	438.88	437.50	0.1	859	0.01%
2022/03/10	3.2	453.14	0	0.00	453.00	3.2	815	0.39%
2022/03/09	0.1	499.17	0	0.00	503.00	0.1	759	0.01%
2022/03/08	1	508.00	0	0.00	501.00	1	747	0.13%
2022/03/07	4	526.75	0	0.00	526.00	4	743	0.54%
2022/03/04	44.3	552.25	1	557.00	552.00	43.3	749	5.78%
2022/03/01	100	587.94	1	588.00	585.00	99	718	13.77%
2022/02/25	3	568.00	0	0.00	579.00	3	717	0.42%
2022/02/22	2	587.00	0	0.00	586.00	2	704	0.28%
2022/02/15	40	587.98	1	593.00	587.00	39	711	5.48%
2022/02/14	2	586.50	0	0.00	586.00	2	713	0.28%
2022/02/11	1	600.00	0	0.00	602.00	1	746	0.13%
2022/02/09	0	0.00	2	603.00	610.00	-2	763	-0.26%
2022/02/08	1	601.00	0	0.00	599.00	1	767	0.13%
2022/02/07	1	592.00	0	0.00	590.00	1	770	0.13%
2022/01/26	1	610.00	0	0.00	610.00	1	756	0.13%
2022/01/25	1.1	598.55	1	587.00	599.00	0.1	754	0.01%
2022/01/24	1	596.00	0	0.00	596.00	1	742	0.13%
2022/01/21	1	605.00	1	602.00	601.00	0	736	0.00%
2022/01/20	0	0.00	69	612.00	612.00	-69	732	-9.42%
2022/01/19	2	609.50	0	0.00	608.00	2	732	0.27%
2022/01/18	2	623.50	0	0.00	620.00	2	735	0.27%
2022/01/11	1	608.00	100	610.44	613.00	-99	726	-13.63%
2022/01/10	1	618.00	0	0.00	618.00	1	715	0.14%
2022/01/04	20	638.05	0	642.00	641.00	20	692	2.89%
2022/01/03	0	627.00	0.1	628.00	625.00	-0.1	702	-0.01%
2021/12/30	0	0.00	0	632.00	631.00	0	700	0.00%
2021/12/29	0	0.00	0	628.51	627.00	0	711	-0.01%
2021/12/28	0	0.00	0.1	630.00	630.00	-0.1	720	-0.01%
2021/12/17	0.1	614.00	0	0.00	610.00	0.1	747	0.01%
2021/12/09	1	626.00	9	625.56	629.00	-8	792	-1.01%
2021/12/08	16	621.75	15	620.20	622.00	1	785	0.13%
2021/12/07	12.1	609.96	3	610.67	615.00	9.1	794	1.15%
2021/12/06	1	593.00	1	593.00	593.00	0	788	0.00%
2021/12/03	24	595.83	0	0.00	591.00	24	790	3.04%
2021/12/02	0	588.00	0	0.00	581.00	0	778	0.00%
2021/12/01	0	588.00	0	0.00	585.00	0	780	0.00%
2021/11/29	6	593.33	15	589.87	589.00	-9	751	-1.20%
2021/11/26	1	600.00	0	0.00	601.00	1	744	0.13%
2021/11/25	0	608.00	0	0.00	608.00	0	748	0.00%
2021/11/24	0	0.00	2	611.00	611.00	-2	754	-0.27%
2021/11/22	0	628.00	0	0.00	629.00	0	754	0.00%
2021/11/19	0	0.00	3	634.00	633.00	-3	759	-0.40%
2021/11/15	0.1	649.00	0	0.00	650.00	0.1	787	0.01%
2021/11/12	0	0.00	0	647.00	644.00	0	799	0.00%
2021/11/11	0	653.00	0.2	662.00	658.00	-0.2	796	-0.02%
2021/11/10	10	663.00	0	0.00	663.00	10	796	1.26%
2021/11/08	2	626.00	4	625.00	620.00	-2	771	-0.26%
2021/11/05	2	598.00	0	0.00	605.00	2	775	0.26%
2021/11/04	0	0.00	16	596.00	598.00	-16	780	-2.05%
2021/11/03	2	605.50	11	592.18	594.00	-9	778	-1.16%
2021/10/29	9	605.00	0	0.00	607.00	9	798	1.13%
2021/10/28	0	0.00	9	606.78	609.00	-9	801	-1.12%
2021/10/27	2	605.50	0	0.00	606.00	2	809	0.25%
2021/10/19	67	572.85	1	569.00	573.00	66	815	8.10%
2021/10/15	0	0.00	10	555.20	553.00	-10	837	-1.19%
2021/10/07	0	0.00	0	596.00	594.00	0	837	0.00%
2021/10/01	0	0.00	1	594.00	591.00	-1	876	-0.11%
2021/09/30	1	613.00	0	0.00	607.00	1	882	0.11%
2021/09/23	1	608.99	1	606.00	600.00	0	915	0.00%
2021/09/16	9	609.22	0	0.00	608.00	9	929	0.97%
2021/09/15	0	0.00	1	627.00	620.00	-1	924	-0.11%
2021/09/14	15	614.67	0	0.00	612.00	15	923	1.62%
2021/09/13	0	0.00	1	612.00	606.00	-1	923	-0.11%
2021/09/10	136	604.18	1	606.00	606.00	135	921	14.66%	大買/鉅額交易
2021/09/09	4	575.00	0	0.00	578.00	4	916	0.44%
2021/09/06	1	582.00	0	0.00	576.00	1	942	0.11%
2021/09/02	0	560.00	0	0.00	556.00	0	934	0.00%
2021/08/27	0	0.00	10	541.90	542.00	-10	966	-1.03%
2021/08/26	2	554.00	0	0.00	550.00	2	966	0.21%
2021/08/25	59	557.12	0	0.00	558.00	59	992	5.95%
2021/08/24	1	537.00	0	555.00	542.00	1	999	0.10%
2021/08/23	51	548.94	1	546.00	543.00	50	1,000	5.00%
2021/08/19	0	515.00	0	0.00	510.00	0	1,009	0.00%
2021/08/18	0	522.00	0	0.00	540.00	0	1,014	0.00%
2021/08/17	0	536.00	0	0.00	531.00	0	1,029	0.00%
2021/08/12	1.1	552.73	1	567.00	567.00	0.1	1,085	0.01%
2021/08/11	0	574.00	0	0.00	572.00	0	1,100	0.00%
2021/08/10	0	591.00	0	0.00	589.00	0	1,111	0.00%
2021/08/06	0	0.00	53	601.60	603.00	-53	1,143	-4.63%
2021/08/05	0	613.00	0	0.00	614.00	0	1,162	0.00%
2021/07/30	0.1	605.00	0	0.00	610.00	0.1	1,360	0.01%
2021/07/29	0	0.00	1	613.00	615.00	-1	1,383	-0.07%
2021/07/27	0	596.00	0	605.00	600.00	0	1,416	0.00%
2021/07/23	0	0.00	2	604.50	606.00	-2	1,422	-0.14%
2021/07/22	0	0.00	523	590.56	591.00	-523	1,437	-36.39%	大賣/鉅額交易
2021/07/21	49	582.96	529	584.88	590.00	-480	1,427	-33.62%	大賣/鉅額交易
2021/07/20	2	581.04	0	0.00	581.00	2	1,417	0.14%
2021/07/19	1	595.00	0	0.00	607.00	1	1,401	0.07%
2021/07/16	0	0.00	20	611.05	613.00	-20	1,437	-1.39%
2021/07/14	23	595.52	0.2	600.53	596.00	22.8	1,453	1.57%
2021/07/13	1	605.00	0	0.00	610.00	1	1,463	0.07%
2021/07/12	11	616.91	10	609.00	616.00	1	1,464	0.07%
2021/07/08	22	629.32	28	631.71	630.00	-6	1,450	-0.41%
2021/07/07	2	657.50	5	660.00	668.00	-3	1,423	-0.21%
2021/07/06	20	660.00	0	0.00	660.00	20	1,424	1.40%
2021/07/05	0.2	668.33	1	668.00	662.00	-0.9	1,425	-0.06%
2021/07/01	1	658.00	1	666.00	655.00	0	1,446	0.00%
2021/06/30	21	655.33	1	656.00	656.00	20	1,444	1.38%
2021/06/28	0	669.00	0.1	658.00	658.00	0	1,437	0.00%
2021/06/25	0	661.00	2.1	664.90	664.00	-2	1,437	-0.14%
2021/06/23	1	640.00	0	0.00	640.00	1	1,441	0.07%
2021/06/22	15	631.60	7	636.15	636.00	8	1,439	0.55%
2021/06/18	13	633.38	0	0.00	624.00	13	1,431	0.91%
2021/06/17	0	0.00	0.1	628.00	629.00	-0.1	1,418	-0.01%
2021/06/16	3.1	610.63	30	602.93	606.00	-26.9	1,418	-1.90%
2021/06/15	6.1	618.01	0	0.00	621.00	6.1	1,405	0.43%
2021/06/10	0	0.00	20	624.15	624.00	-20	1,417	-1.41%
2021/06/09	6.1	621.74	10	623.70	624.00	-3.9	1,424	-0.28%
2021/06/07	0	631.00	0	633.00	639.00	0	1,484	0.00%
2021/06/04	1	630.00	0	0.00	631.00	1	1,514	0.07%
2021/06/03	1	657.00	1	649.00	649.00	0	1,521	0.00%
2021/06/02	4	658.00	160.1	645.02	655.00	-156.1	1,532	-10.19%	大賣/鉅額交易
2021/06/01	0	636.60	0	0.00	635.00	0	1,518	0.00%
2021/05/31	1	640.02	0	0.00	645.00	1	1,517	0.07%
2021/05/28	0.2	647.36	0	0.00	649.00	0.2	1,523	0.01%
2021/05/27	1	635.00	26	646.50	657.00	-25	1,521	-1.64%
2021/05/26	0	0.00	0.1	646.00	650.00	-0.1	1,511	-0.01%
2021/05/25	1.1	639.18	105	647.49	634.00	-103.9	1,501	-6.92%	大賣/鉅額交易
2021/05/24	124	662.91	3	666.68	657.00	121	1,483	8.16%	大買/鉅額交易
2021/05/21	10	638.20	0	0.00	637.00	10	1,467	0.68%
2021/05/20	0	0.00	9	609.00	615.00	-9	1,445	-0.62%
2021/05/19	9	636.00	0	632.00	632.00	9	1,438	0.62%
2021/05/18	0	0.00	3	607.67	606.00	-3	1,406	-0.21%
2021/05/17	1	557.02	0	0.00	556.00	1	1,391	0.07%
2021/05/14	0	0.00	0.1	592.00	587.00	-0.1	1,364	-0.01%
2021/05/13	2.1	590.30	0	0.00	578.00	2.1	1,347	0.16%
2021/05/12	14	632.98	76	618.59	600.00	-62	1,322	-4.69%
2021/05/11	78	626.38	45.1	637.98	623.00	32.9	1,254	2.62%
2021/05/10	28	612.75	127	623.57	613.00	-99	1,191	-8.31%	大賣/
2021/05/07	1	568.00	0	0.00	570.00	1	1,139	0.09%
2021/05/06	0	574.00	0	0.00	568.00	0	1,126	0.00%
2021/05/05	7	551.28	39	550.56	551.00	-32	1,100	-2.91%
2021/05/04	148	560.92	3.2	563.51	550.00	144.9	1,096	13.21%	大買/鉅額交易
2021/04/29	0	0.00	0	536.00	536.00	0	1,081	0.00%
2021/04/28	4.2	525.42	3.1	532.43	528.00	1.1	1,085	0.10%
2021/04/23	5	539.80	6	544.17	545.00	-1	1,089	-0.09%
2021/04/22	1	551.00	3.2	545.66	551.00	-2.2	1,093	-0.20%
2021/04/21	1	522.00	0	539.00	517.00	1	1,071	0.09%
2021/04/20	1	528.08	0	0.00	538.00	1	1,070	0.10%
2021/04/19	100	538.83	1	538.00	538.00	99	1,074	9.22%
2021/04/16	0	0.00	2	512.00	515.00	-2	1,097	-0.18%
2021/04/15	0	500.00	0	0.00	502.00	0	1,112	0.00%
2021/04/14	0	0.00	16	497.00	499.00	-16	1,138	-1.41%
2021/04/13	0	0.00	4	498.75	493.50	-4	1,153	-0.35%
2021/04/12	0	0.00	2	498.25	493.00	-2	1,161	-0.17%
2021/04/09	0	0.00	30	493.42	495.00	-30	1,164	-2.58%
2021/04/08	0	0.00	7	503.71	500.00	-7	1,162	-0.60%
2021/04/07	0	0.00	5	473.00	477.50	-5	1,135	-0.44%
2021/04/06	0	0.00	1	484.00	484.00	-1	1,150	-0.09%
2021/04/01	0	0.00	1	473.00	479.00	-1	1,155	-0.09%
2021/03/31	0	0.00	0.1	476.00	480.00	-0.1	1,152	-0.01%
2021/03/30	0	0.00	20	479.70	483.00	-20	1,158	-1.73%
2021/03/29	3	488.17	8.2	480.25	473.00	-5.2	1,150	-0.45%
2021/03/26	0	485.00	2	482.50	488.00	-2	1,146	-0.17%
2021/03/25	70.2	471.07	1	473.00	470.50	69.2	1,133	6.10%
2021/03/24	19.3	470.43	0	0.00	473.00	19.3	1,126	1.71%
2021/03/23	1	455.00	0	0.00	455.00	1	1,113	0.09%
2021/03/22	4.1	456.91	0	0.00	458.50	4.1	1,112	0.37%
2021/03/19	1	459.00	0.2	460.00	462.50	0.8	1,107	0.07%
2021/03/18	3	466.17	0.2	466.50	467.00	2.9	1,112	0.26%
2021/03/17	3	463.67	30.2	468.33	467.50	-27.2	1,105	-2.46%
2021/03/16	3	486.00	10	486.30	476.00	-7	1,093	-0.64%
2021/03/15	10	478.30	0	0.00	479.00	10	1,090	0.92%
2021/03/12	1	481.00	1	481.00	480.00	0	1,084	0.00%
2021/03/11	84.3	486.66	106.2	490.22	494.50	-21.9	1,079	-2.03%	大賣/
2021/03/10	24.1	460.82	39.1	459.65	462.50	-15	1,023	-1.47%
2021/03/09	0	0.00	2	449.50	448.00	-2	995	-0.20%
2021/03/08	1	442.50	53	442.41	435.50	-52	985	-5.28%
2021/03/05	1	429.50	1	431.00	430.50	0	972	0.00%
2021/03/04	52	438.17	32	425.72	420.50	20	975	2.05%
2021/03/02	10	420.00	2	430.75	423.00	8	963	0.83%
2021/02/26	1	430.00	2	429.25	429.50	-1	961	-0.10%
2021/02/25	2	442.25	201	443.73	439.50	-199	956	-20.81%	大賣/鉅額交易
2021/02/24	0.2	445.50	2	451.00	446.00	-1.8	954	-0.19%
2021/02/23	1	441.50	3	440.33	440.50	-2	950	-0.21%
2021/02/22	0	0.00	2	427.50	426.00	-2	926	-0.22%
2021/02/18	0	0.00	3	427.67	423.00	-3	932	-0.32%
2021/02/17	0	0.00	1	425.00	422.50	-1	931	-0.11%
2021/02/05	2	413.50	1	413.50	413.50	1	920	0.11%
2021/02/04	1	414.50	2	416.00	416.00	-1	942	-0.11%
2021/02/03	0	0.00	1	417.00	415.50	-1	974	-0.10%
2021/02/02	1	412.50	2	410.25	410.50	-1	995	-0.10%
2021/02/01	1.2	403.67	2	404.00	405.00	-0.8	1,010	-0.08%
2021/01/27	2	416.25	2	409.75	409.50	0	1,085	0.00%
2021/01/26	0	0.00	2	410.75	412.00	-2	1,108	-0.18%
2021/01/25	5	405.00	0	0.00	405.50	5	1,106	0.45%
2021/01/21	1	403.00	2	405.25	405.00	-1	1,107	-0.09%
2021/01/20	0	0.00	1	404.00	399.50	-1	1,107	-0.09%
2021/01/19	1	399.00	0	0.00	402.00	1	1,099	0.09%
2021/01/18	2	399.75	2	403.00	403.00	0	1,089	0.00%
2021/01/15	9	410.56	37	411.31	405.50	-28	1,080	-2.59%
2021/01/14	0	0.00	0.1	420.50	420.00	-0.1	1,071	0.00%
2021/01/13	1	424.50	0	0.00	424.00	1	1,060	0.09%
2021/01/12	0	0.00	53	421.64	425.00	-53	1,060	-5.00%
2021/01/11	12.1	416.37	56	430.06	415.50	-43.9	1,045	-4.19%
2021/01/08	56	437.87	2	438.25	438.50	54	1,012	5.34%
2021/01/07	3	429.67	5.4	431.39	433.00	-2.4	999	-0.24%
2021/01/06	3.1	425.16	3.1	424.96	423.00	0	988	0.00%
2021/01/05	1	416.50	1	418.50	421.00	0	1,004	0.00%
2021/01/04	1	420.00	69	415.20	418.50	-68	1,013	-6.71%
2020/12/31	3	418.00	1.1	422.00	422.50	1.9	1,007	0.19%
2020/12/30	2.2	420.95	13	419.73	423.00	-10.8	1,001	-1.08%
2020/12/29	5	418.60	10	421.05	420.00	-5	993	-0.51%
2020/12/28	0	0.00	3	409.00	410.00	-3	973	-0.31%
2020/12/24	1	401.00	1	404.00	398.00	0	966	0.00%
2020/12/23	0	0.00	2	399.00	400.00	-2	957	-0.21%
2020/12/22	0	0.00	5	395.70	396.50	-5	961	-0.52%
2020/12/21	1	391.50	46	390.82	390.50	-45	968	-4.65%
2020/12/18	0	0.00	2	389.25	389.00	-2	983	-0.20%
2020/12/17	1	392.51	0	0.00	393.00	1	982	0.10%
2020/12/16	0	0.00	1	394.50	394.50	-1	979	-0.10%
2020/12/14	32	392.44	4	387.88	387.50	28	982	2.85%
2020/12/11	5	395.40	1	397.00	395.50	4	972	0.41%
2020/12/10	3	394.83	0	0.00	395.00	3	982	0.31%
2020/12/09	32	397.11	38	391.38	397.00	-6	985	-0.61%
2020/12/07	47	389.80	2	389.00	387.50	45	972	4.63%
2020/12/04	55	398.68	0	0.00	393.50	55	967	5.69%
2020/12/03	1	398.00	0	0.00	396.50	1	964	0.10%
2020/12/02	2	395.00	1	393.00	393.00	1	953	0.10%
2020/12/01	1	400.50	5	400.00	399.50	-4	954	-0.42%
2020/11/27	3	405.49	0	0.00	407.50	3	976	0.31%
2020/11/26	0	0.00	8	402.63	408.50	-8	978	-0.82%
2020/11/25	11	406.27	0	0.00	407.00	11	989	1.11%
2020/11/24	4	407.38	2	409.50	408.00	2	1,008	0.20%
2020/11/23	1	415.00	0	0.00	415.00	1	1,013	0.10%
2020/11/20	2	412.75	1	412.50	412.50	1	1,016	0.10%
2020/11/19	0	0.00	8	415.56	417.00	-8	1,030	-0.78%
2020/11/18	0	0.00	5	416.00	416.50	-5	1,034	-0.48%
2020/11/17	0	0.00	22	415.14	415.50	-22	1,037	-2.12%
2020/11/16	2	418.00	0	0.00	417.50	2	1,048	0.19%
2020/11/12	0	0.00	48	418.04	418.00	-48	1,064	-4.51%
2020/11/11	32	414.95	11	415.59	416.50	21	1,046	2.00%
2020/11/10	4	415.50	49	415.68	416.00	-45	1,016	-4.43%
2020/11/09	7	410.07	39	404.14	409.50	-32	999	-3.20%
2020/11/06	17	410.06	10	410.90	410.00	7	1,019	0.69%
2020/11/05	19	394.00	3	394.50	392.50	16	991	1.61%
2020/11/04	34	389.49	0	0.00	390.00	34	988	3.44%
2020/11/03	22	389.82	2	390.50	388.00	20	996	2.01%
2020/10/29	5	370.60	0	0.00	370.50	5	1,027	0.49%
2020/10/28	26	378.06	0	0.00	377.00	26	1,025	2.53%
2020/10/26	1	374.00	0	0.00	378.50	1	1,086	0.09%
2020/10/22	50	387.33	0	0.00	385.50	50	1,127	4.43%
2020/10/21	20	382.00	0	0.00	381.00	20	1,131	1.77%
2020/10/20	59	380.22	0	0.00	380.00	59	1,127	5.23%
2020/10/16	1	383.50	3	384.29	380.00	-2	1,116	-0.18%
2020/10/15	4	382.25	5	376.30	376.50	-1	1,106	-0.09%
2020/10/14	2	386.25	31	383.94	383.00	-29	1,104	-2.63%
2020/10/13	31	379.23	5	380.40	384.50	26	1,090	2.38%
2020/10/12	0	363.00	0	0.00	363.00	0	1,078	0.00%
2020/10/08	2	353.00	0	0.00	351.00	2	1,082	0.18%
2020/10/05	0	0.00	27	355.44	353.50	-27	1,098	-2.46%
2020/09/29	0	0.00	1	360.00	358.00	-1	1,121	-0.09%
2020/09/28	0	0.00	1	353.00	354.50	-1	1,134	-0.09%
2020/09/25	0	0.00	1	355.00	352.00	-1	1,150	-0.09%
2020/09/24	2	348.00	0	0.00	345.00	2	1,151	0.17%
2020/09/23	18	357.22	0	0.00	360.50	18	1,141	1.58%
2020/09/22	1	371.00	1	366.00	364.50	0	1,126	0.00%
2020/09/21	0	0.00	1	373.50	373.50	-1	1,133	-0.09%
2020/09/18	0	0.00	1	372.00	372.50	-1	1,157	-0.09%
2020/09/17	0	0.00	1	373.00	373.00	-1	1,171	-0.09%
2020/09/16	0	0.00	2	379.50	376.00	-2	1,182	-0.17%
2020/09/14	1	372.00	1	376.00	373.50	0	1,202	0.00%
2020/09/09	2	361.75	1	370.00	373.00	1	1,250	0.08%
2020/09/04	1	370.00	28	370.05	370.50	-27	1,297	-2.08%
2020/09/03	3	371.83	4	369.50	372.00	-1	1,303	-0.08%
2020/09/02	5	375.20	1	373.00	373.00	4	1,308	0.31%
2020/09/01	2	382.50	2	379.00	382.50	0	1,339	0.00%
2020/08/31	1	387.00	0	0.00	387.50	1	1,397	0.07%
2020/08/28	1	381.00	2	390.25	392.00	-1	1,398	-0.07%
2020/08/26	0	0.00	2	386.00	386.00	-2	1,385	-0.14%
2020/08/25	1	386.00	1	383.50	383.50	0	1,383	0.00%
2020/08/24	10	380.70	0	0.00	379.00	10	1,387	0.72%
2020/08/21	0	0.00	1	385.00	384.00	-1	1,410	-0.07%
2020/08/20	1	389.50	1	374.50	374.50	0	1,456	0.00%
2020/08/18	0	0.00	7	391.71	390.00	-7	1,517	-0.46%
2020/08/17	0	0.00	2	394.50	393.50	-2	1,588	-0.13%
2020/08/14	47	386.96	27	388.22	386.50	20	1,670	1.20%
2020/08/13	85	389.25	2	388.49	386.50	83	1,678	4.94%
2020/08/12	0	0.00	1.2	387.09	393.00	-1.2	1,695	-0.07%
2020/08/11	13	378.31	8	377.38	381.00	5	1,685	0.30%
2020/08/07	0	0.00	1	372.00	370.00	-1	1,676	-0.06%
2020/08/06	1	365.50	0	0.00	365.50	1	1,676	0.06%
2020/08/05	14	359.11	3	358.50	361.50	11	1,711	0.64%
2020/08/04	11	346.68	2	342.00	347.00	9	1,712	0.53%
2020/08/03	3	343.67	2	344.25	337.50	1	1,737	0.06%
2020/07/30	2	352.00	3	350.17	350.50	-1	1,740	-0.06%
2020/07/29	270	339.44	2	337.25	337.50	268	1,705	15.71%	大買/鉅額交易
2020/07/28	0	0.00	1	338.00	325.00	-1	1,698	-0.06%
2020/07/24	0	0.00	1	326.00	326.00	-1	1,723	-0.06%
2020/07/22	0	0.00	1	333.00	329.50	-1	1,755	-0.06%
2020/07/20	2	322.75	2	326.00	325.00	0	1,760	0.00%
2020/07/16	2	336.50	3	338.83	337.00	-1	1,775	-0.06%
2020/07/15	0	0.00	2.1	328.97	325.00	-2.1	1,767	-0.12%
2020/07/14	3	322.67	1	322.50	319.50	2	1,759	0.11%
2020/07/13	3	327.17	0	0.00	327.00	3	1,767	0.17%
2020/07/10	1	322.50	0	0.00	322.50	1	1,786	0.06%
2020/07/09	4	337.75	1	340.00	334.00	3	1,825	0.16%
2020/07/07	1.1	343.09	2	344.25	344.00	-0.9	1,835	-0.05%
2020/07/06	2	342.75	1	341.00	340.00	1	1,858	0.05%
2020/07/03	2	344.25	11	343.64	346.00	-9	1,886	-0.48%
2020/07/02	9	341.67	2	342.50	343.00	7	1,919	0.36%
2020/07/01	1	341.00	1	340.50	340.50	0	1,941	0.00%
2020/06/30	0	0.00	1	342.00	342.00	-1	1,952	-0.05%
2020/06/29	2	333.75	4	336.63	336.00	-2	1,960	-0.10%
2020/06/24	2	339.00	4	340.00	338.00	-2	1,947	-0.10%
2020/06/23	1	344.00	0	0.00	344.00	1	1,964	0.05%
2020/06/22	1	340.00	1	339.00	339.00	0	1,978	0.00%
2020/06/19	98	346.07	0	0.00	346.00	98	1,976	4.96%
2020/06/18	0	0.00	11	348.00	350.00	-11	1,972	-0.56%
2020/06/17	2	347.25	1	348.00	348.00	1	1,979	0.05%
2020/06/16	3	336.33	4	337.50	339.50	-1	1,978	-0.05%
2020/06/15	5	333.90	3	335.83	331.00	2	1,994	0.10%
2020/06/12	3	320.67	4	330.50	330.00	-1	2,009	-0.05%
2020/06/11	0	0.00	1	349.50	338.00	-1	2,007	-0.05%
2020/06/09	2	345.50	0	0.00	346.50	2	2,045	0.10%
2020/06/08	7	344.93	4	346.38	350.00	3	2,045	0.15%
2020/06/05	2	331.50	4	328.63	326.50	-2	2,007	-0.10%
2020/06/04	1	320.00	4	318.00	317.00	-3	1,958	-0.15%
2020/06/03	4	313.00	2	315.25	314.50	2	1,961	0.10%
2020/06/01	1	312.00	0	0.00	312.00	1	1,958	0.05%
2020/05/29	0	0.00	1	312.00	309.00	-1	1,956	-0.05%
2020/05/28	6	318.33	8	320.38	312.50	-2	1,932	-0.10%
2020/05/27	27	315.96	8	317.06	324.00	19	1,909	1.00%
2020/05/26	4	313.63	90	311.49	315.00	-86	1,858	-4.63%
2020/05/25	2	297.75	4	294.75	300.00	-2	1,805	-0.11%
2020/05/22	8	303.69	6	300.67	294.50	2	1,775	0.11%
2020/05/21	9	292.56	10	290.35	300.00	-1	1,691	-0.06%
2020/05/20	0	0.00	1	279.50	279.50	-1	1,603	-0.06%
2020/05/19	3	275.50	0	0.00	278.50	3	1,591	0.19%
2020/05/18	0	0.00	2	274.75	273.50	-2	1,569	-0.13%
2020/05/14	288	264.94	1	265.00	263.00	287	1,518	18.90%	大買/鉅額交易
2020/05/12	4	270.88	38	269.08	271.00	-34	1,486	-2.29%
2020/05/11	1	281.50	3	279.33	282.00	-2	1,450	-0.14%
2020/05/08	7	276.07	72	273.98	273.50	-65	1,432	-4.54%
2020/05/06	0	0.00	3	284.83	283.00	-3	1,399	-0.21%
2020/05/05	1	286.00	0	0.00	286.50	1	1,395	0.07%
2020/05/04	0	293.00	1	291.00	287.50	-1	1,380	-0.07%
2020/04/30	0	0.00	24	295.29	300.00	-24	1,356	-1.77%
2020/04/29	1	290.50	2	291.50	288.00	-1	1,330	-0.08%
2020/04/28	1	285.50	0	0.00	285.50	1	1,315	0.08%
2020/04/27	1	280.50	1	283.50	282.50	0	1,308	0.00%
2020/04/23	1	282.00	1	278.50	279.00	0	1,283	0.00%
2020/04/22	1	270.50	0	0.00	277.50	1	1,280	0.08%
2020/04/21	1	287.00	0	0.00	278.00	1	1,269	0.08%
2020/04/20	0.1	292.00	13	288.00	288.00	-12.9	1,251	-1.03%
2020/04/17	4	283.88	0	0.00	280.00	4	1,226	0.33%
2020/04/16	2	283.50	1	279.00	282.00	1	1,212	0.08%
2020/04/15	0	0.00	4	292.00	289.00	-4	1,198	-0.33%
2020/04/14	0	0.00	2	286.50	290.00	-2	1,176	-0.17%
2020/04/13	1	261.50	0	0.00	266.50	1	1,128	0.09%
2020/04/10	4	272.13	5	268.50	270.00	-1	1,115	-0.09%
2020/04/09	6	268.75	39	268.54	269.00	-33	1,097	-3.01%
2020/04/08	4	260.25	2	254.00	262.00	2	1,057	0.19%
2020/04/07	2	244.75	2	249.75	252.00	0	1,012	0.00%
2020/04/06	4	234.00	1	235.00	235.00	3	969	0.31%
2020/03/31	1	242.00	0	0.00	240.50	1	922	0.11%
2020/03/30	25	245.38	1	245.50	248.00	24	900	2.66%
2020/03/27	1	252.52	2	253.50	250.50	-1	885	-0.11%
2020/03/26	34	249.21	3	246.17	246.00	31	853	3.63%
2020/03/24	10	218.50	0	0.00	221.00	10	814	1.23%
2020/03/23	0	0.00	25	204.84	201.00	-25	809	-3.09%
2020/03/20	0	0.00	1	229.00	221.50	-1	788	-0.13%
2020/03/19	2	217.75	58	218.55	217.50	-56	763	-7.34%
2020/03/18	15	252.20	0	0.00	241.50	15	737	2.04%
2020/03/17	3	248.33	3	254.00	263.00	0	711	0.00%
2020/03/16	4	267.75	2	265.25	263.50	2	684	0.29%
2020/03/13	2	271.75	301	272.76	282.00	-299	651	-45.90%	大賣/鉅額交易
2020/03/12	1	304.49	0	0.00	301.50	1	604	0.17%
2020/03/10	0	0.00	118	337.17	337.00	-118	561	-21.02%	大賣/鉅額交易
2020/03/09	1	336.00	2	337.50	336.00	-1	543	-0.18%
2020/03/06	6	357.83	0	0.00	351.00	6	525	1.14%
2020/03/05	2	362.00	0	0.00	367.50	2	510	0.39%
2020/03/04	1	357.00	1	353.50	358.50	0	504	0.00%
2020/03/03	0	352.00	1	353.00	352.00	-1	495	-0.20%
2020/02/27	0	0.00	17	363.21	360.00	-17	483	-3.51%
2020/02/26	0	0.00	2	366.00	368.00	-2	484	-0.41%
2020/02/19	4	375.13	2	380.00	374.00	2	476	0.42%
2020/02/18	14	376.79	0	0.00	377.00	14	473	2.95%
2020/02/17	1	378.50	0	0.00	378.50	1	473	0.21%
2020/02/13	1	377.50	12	375.50	379.00	-11	491	-2.24%
2020/02/12	0	0.00	3	368.67	370.00	-3	483	-0.62%
2020/02/10	4	364.88	1	366.00	364.00	3	454	0.66%
2020/02/07	121	380.97	13	381.19	374.50	108	446	24.20%	大買/鉅額交易
2020/02/06	71	386.60	5	385.60	387.00	66	446	14.77%
2020/02/05	0	0.00	1	397.00	391.50	-1	444	-0.22%
2020/01/31	0	0.00	22	392.59	390.00	-22	448	-4.90%
2020/01/30	9	389.67	0	0.00	384.00	9	442	2.03%
2020/01/20	0	0.00	1	402.00	402.50	-1	426	-0.23%
2020/01/16	0	0.00	1	410.50	404.50	-1	431	-0.23%
2020/01/14	0	0.00	2	406.00	408.00	-2	431	-0.46%
2020/01/13	1	399.50	0	0.00	402.00	1	426	0.23%
2020/01/10	0	0.00	2	398.00	397.00	-2	425	-0.47%
2020/01/09	2	404.50	10	403.80	402.50	-8	422	-1.90%
2020/01/08	1	403.50	1	403.50	403.50	0	424	0.00%
2020/01/07	1	407.00	6	409.83	407.50	-5	427	-1.17%
2020/01/06	1	406.00	0	0.00	409.00	1	428	0.23%
2020/01/02	1	401.00	3	404.50	403.50	-2	432	-0.46%
2019/12/31	4	404.63	1	402.00	403.00	3	433	0.69%
2019/12/30	0	0.00	24	401.85	399.00	-24	432	-5.55%
2019/12/20	1	411.50	2	410.00	407.50	-1	489	-0.20%
2019/12/18	2	409.75	4	410.63	412.00	-2	503	-0.40%
2019/12/17	0	0.00	2	400.75	402.50	-2	519	-0.38%
2019/12/16	1	399.50	1	400.00	395.50	0	518	0.00%
2019/12/12	1	397.00	0	0.00	399.00	1	530	0.19%
2019/11/29	0	0.00	1	395.00	396.00	-1	602	-0.17%
2019/11/28	1	399.00	0	0.00	400.00	1	605	0.17%
2019/11/22	2	398.00	0	0.00	399.00	2	622	0.32%
2019/11/21	1	397.00	0	0.00	397.00	1	628	0.16%
2019/11/18	0	0.00	0.1	406.50	400.00	-0.1	647	-0.01%
2019/11/15	0	404.00	2	404.25	404.50	-2	659	-0.30%
2019/11/14	1	397.00	0	0.00	393.00	1	658	0.15%
2019/11/13	11	400.23	1	398.50	399.50	10	675	1.48%
2019/11/12	0	0.00	2	403.00	404.00	-2	672	-0.30%
2019/11/11	1	388.00	0	0.00	388.00	1	669	0.15%
2019/11/07	19	390.00	2	391.00	390.50	17	677	2.51%
2019/11/06	21	393.31	0	0.00	391.00	21	681	3.08%
2019/11/05	4	396.63	7	394.86	396.00	-3	686	-0.44%
2019/11/04	24	403.35	2	402.00	402.00	22	688	3.20%
2019/11/01	2	406.00	0	0.00	405.00	2	682	0.29%
2019/10/30	0	0.00	5.5	409.44	408.00	-5.5	678	-0.82%
2019/10/29	1	409.00	4	411.38	409.00	-3	678	-0.44%
2019/10/28	2	414.00	1	419.00	412.50	1	675	0.15%
2019/10/24	1	417.00	1	415.50	416.00	0	677	0.00%
2019/10/22	0	0.00	4	417.25	418.00	-4	676	-0.59%
2019/10/17	0	0.00	1	411.50	412.00	-1	681	-0.15%
2019/10/16	2	413.75	41	409.19	408.00	-39	680	-5.74%
2019/10/09	7	405.14	0	0.00	400.50	7	710	0.99%
2019/10/07	1	414.00	2	413.50	413.50	-1	719	-0.14%
2019/10/03	1	413.50	0	0.00	413.50	1	739	0.14%
2019/10/02	37	420.88	0	0.00	421.00	37	748	4.94%
2019/10/01	0	0.00	3	418.50	414.00	-3	752	-0.40%
2019/09/27	1	418.50	0	0.00	416.00	1	749	0.13%
2019/09/26	1	422.00	2	420.25	419.00	-1	747	-0.13%
2019/09/25	16	417.41	3	413.83	417.00	13	742	1.75%
2019/09/24	2	413.00	11	411.14	418.00	-9	737	-1.22%
2019/09/23	11	411.86	2	408.25	407.00	9	732	1.23%
2019/09/20	12	413.17	12	414.46	412.00	0	733	0.00%
2019/09/19	5	401.00	0	0.00	398.00	5	711	0.70%
2019/09/18	5	401.00	2	402.50	403.50	3	715	0.42%
2019/09/17	0	0.00	1	394.00	397.50	-1	701	-0.14%
2019/09/16	0	0.00	2	397.00	396.00	-2	714	-0.28%
2019/09/12	0	0.00	2	401.00	400.00	-2	726	-0.28%
2019/09/11	22	400.48	0	0.00	396.00	22	755	2.91%
2019/09/10	1	395.00	2	399.25	399.50	-1	758	-0.13%
2019/09/09	76	396.84	10	396.70	399.00	66	749	8.81%
2019/09/06	2	392.00	0	391.50	391.00	2	727	0.27%
2019/09/05	3	387.33	0	0.00	385.00	3	725	0.41%
2019/09/04	11	384.86	212	387.65	392.00	-201	723	-27.78%	大賣/鉅額交易
2019/09/03	20	384.60	0	0.00	382.00	20	724	2.76%
2019/08/30	1	384.00	0	0.00	384.00	1	764	0.13%
2019/08/28	1	382.50	5	383.50	384.00	-4	768	-0.52%
2019/08/27	15	382.50	0	0.00	382.00	15	781	1.92%
2019/08/26	10	379.15	0	0.00	379.00	10	785	1.27%
2019/08/23	7	382.43	0	0.00	382.00	7	813	0.86%
2019/08/22	0	0.00	1	385.00	383.50	-1	823	-0.12%
2019/08/21	1	382.00	2	381.50	381.00	-1	835	-0.12%
2019/08/20	152	373.66	3	375.00	376.00	149	826	18.02%	大買/鉅額交易
2019/08/19	4	375.63	35	373.10	372.50	-31	819	-3.78%
2019/08/16	1	373.00	53	372.01	372.00	-52	816	-6.37%
2019/08/15	4	384.38	0	0.00	381.00	4	802	0.50%
2019/08/13	0	0.00	0.5	382.50	382.00	-0.5	820	-0.06%
2019/08/12	4	386.50	76	384.84	385.50	-72	820	-8.77%
2019/08/08	1	387.50	1	386.00	388.00	0	817	0.00%
2019/08/07	1	399.50	0	0.00	393.00	1	816	0.12%
2019/08/06	9	389.39	1	377.50	385.50	8	807	0.99%
2019/08/02	2	395.75	1.1	396.21	395.00	0.9	807	0.11%
2019/08/01	3	403.83	0	0.00	401.00	3	854	0.35%
2019/07/31	0	0.00	6	410.00	411.00	-6	865	-0.69%
2019/07/29	5	408.10	0	0.00	409.00	5	889	0.56%
2019/07/26	5	407.80	0	0.00	407.00	5	947	0.53%
2019/07/25	0	0.00	5	410.00	411.50	-5	960	-0.52%
2019/07/22	6	407.00	0	0.00	406.00	6	972	0.62%
2019/07/19	8	406.94	1	407.50	408.00	7	993	0.70%
2019/07/17	0	0.00	108	404.16	407.00	-108	1,006	-10.73%	大賣/鉅額交易
2019/07/16	29	409.09	3	410.50	412.00	26	996	2.61%
2019/07/15	111	399.39	1	403.00	403.50	110	978	11.24%	大買/鉅額交易
2019/07/12	0	0.00	6	392.67	390.00	-6	963	-0.62%
2019/07/11	219	392.43	4	390.50	392.50	215	967	22.22%	大買/鉅額交易
2019/07/10	15	396.90	2	398.00	398.00	13	954	1.36%
2019/07/09	2	393.50	3	392.17	390.50	-1	958	-0.10%
2019/07/08	2	398.50	4	399.50	397.00	-2	964	-0.21%
2019/07/05	2	403.00	1	404.50	405.50	1	967	0.10%
2019/07/04	4	408.50	1	404.50	410.00	3	982	0.31%
2019/07/01	1	407.50	0	0.00	407.00	1	992	0.10%
2019/06/28	3	399.83	19	400.00	398.00	-16	993	-1.61%
2019/06/27	0	0.00	8	398.38	398.00	-8	1,003	-0.80%
2019/06/26	11	401.64	55	401.53	400.00	-44	1,019	-4.32%
2019/06/25	1	400.00	2	401.50	400.00	-1	1,027	-0.10%
2019/06/24	1	407.50	0	0.00	406.50	1	1,051	0.10%
2019/06/21	30	410.87	2	412.00	411.00	28	1,052	2.66%
2019/06/20	6	410.08	1	416.00	409.00	5	1,045	0.48%
2019/06/19	7	410.64	4	413.88	410.00	3	1,055	0.28%
2019/06/17	30.5	404.72	0	0.00	401.00	30.5	1,068	2.86%
2019/06/14	0	0.00	6	403.42	403.00	-6	1,104	-0.54%
2019/06/13	1	405.50	0	0.00	404.00	1	1,114	0.09%
2019/06/12	0	0.00	50	401.40	400.50	-50	1,176	-4.25%
2019/06/11	0	399.50	0	0.00	399.50	0	1,281	0.00%
2019/06/10	4	399.75	1	402.50	395.00	3	1,277	0.23%
2019/06/06	1	409.50	0	0.00	412.00	1	1,294	0.08%
2019/06/05	0	0.00	1	411.00	411.00	-1	1,297	-0.08%
2019/06/04	2	404.50	12	401.38	406.50	-10	1,291	-0.77%
2019/06/03	0	0.00	2	407.00	399.00	-2	1,288	-0.16%
2019/05/31	3	408.50	4	409.88	410.50	-1	1,278	-0.08%
2019/05/30	6	403.50	3	399.33	405.50	3	1,265	0.24%
2019/05/29	2	422.00	0	0.00	417.00	2	1,236	0.16%
2019/05/28	1	426.00	1	422.00	429.50	0	1,237	0.00%
2019/05/27	6	426.08	2	425.75	424.00	4	1,234	0.32%
2019/05/24	3	423.83	0	0.00	424.50	3	1,241	0.24%
2019/05/23	0	0.00	1	419.50	424.50	-1	1,249	-0.08%
2019/05/21	2	409.00	2	415.06	423.50	0	1,285	0.00%
2019/05/20	2	415.50	1	417.00	414.50	1	1,276	0.08%
2019/05/17	0	0.00	7	399.79	402.00	-7	1,269	-0.55%
2019/05/13	0	0.00	25	395.86	398.00	-25	1,307	-1.91%
2019/05/10	0	0.00	1	396.50	396.50	-1	1,323	-0.08%
2019/05/09	55	394.03	58	393.73	387.50	-3	1,319	-0.23%
2019/05/08	1	410.00	0	0.00	412.00	1	1,274	0.08%
2019/05/07	2	418.00	23	417.00	415.00	-21	1,265	-1.66%
2019/05/06	1	422.00	2	414.50	407.50	-1	1,277	-0.08%
2019/05/03	11	414.05	89	415.02	415.00	-78	1,292	-6.03%
2019/05/02	35	436.63	0	0.00	439.00	35	1,232	2.84%
2019/04/30	0	0.00	1	440.50	440.00	-1	1,218	-0.08%
2019/04/29	1	443.00	0	0.00	440.00	1	1,214	0.08%
2019/04/25	4	448.50	5	450.41	456.50	-1	1,195	-0.09%
2019/04/24	0	0.00	1.2	438.92	439.00	-1.2	1,175	-0.10%
2019/04/23	11	431.55	16	431.72	432.50	-5	1,190	-0.42%
2019/04/22	0	0.00	1	433.00	423.00	-1	1,189	-0.08%
2019/04/18	0	0.00	1	430.00	430.00	-1	1,189	-0.08%
2019/04/17	3	431.00	1	428.00	424.50	2	1,189	0.17%
2019/04/16	0	0.00	1	430.00	430.00	-1	1,186	-0.08%
2019/04/12	1	428.00	2	433.50	431.50	-1	1,182	-0.08%
2019/04/11	7	432.43	0	0.00	436.50	7	1,172	0.60%
2019/04/10	15	425.73	236	425.05	431.50	-221	1,162	-19.02%	大賣/鉅額交易
2019/04/09	0	0.00	2	421.00	418.00	-2	1,140	-0.18%
2019/03/28	0	0.00	1	416.50	418.00	-1	1,112	-0.09%
2019/03/27	30	413.95	0	0.00	413.00	30	1,108	2.71%
2019/03/26	6	425.00	6	424.50	425.00	0	1,084	0.00%
2019/03/25	1	423.00	0	0.00	422.00	1	1,089	0.09%
2019/03/22	132	429.95	0	0.00	430.50	132	1,084	12.18%	大買/鉅額交易
2019/03/21	275	429.64	1	426.50	431.00	274	1,074	25.51%	大買/鉅額交易
2019/03/20	48	425.22	20	425.63	426.50	28	1,058	2.65%
2019/03/19	133	426.53	2	425.50	426.00	131	1,039	12.60%	大買/鉅額交易
2019/03/15	5	416.50	11	407.64	420.50	-6	1,012	-0.59%
2019/03/14	61	407.09	18	409.61	400.00	43	977	4.40%
2019/03/13	0	0.00	7	384.07	385.00	-7	923	-0.76%
2019/03/12	10	374.70	10	378.75	384.50	0	1,002	0.00%
2019/03/11	2	358.50	1	358.50	360.00	1	962	0.10%
2019/03/07	2	356.00	1	357.50	355.00	1	977	0.10%
2019/02/27	1	360.00	6	355.67	352.50	-5	1,017	-0.49%
2019/02/26	1	354.50	0	0.00	354.50	1	1,009	0.10%
2019/02/22	30	348.05	8	350.00	347.50	22	993	2.22%
2019/02/21	49	345.41	0	0.00	349.00	49	998	4.91%
2019/02/20	33	351.86	3	349.67	348.00	30	980	3.06%
2019/02/19	0	0.00	18	352.33	354.00	-18	970	-1.85%
2019/02/18	2	354.75	6	352.58	352.00	-4	970	-0.41%
2019/02/15	1	351.50	1	355.00	355.00	0	973	0.00%
2019/02/13	9	347.00	0	0.00	345.50	9	977	0.92%
2019/02/11	4	361.00	1	360.00	355.50	3	979	0.31%
2019/01/30	0	0.00	1	345.00	348.00	-1	994	-0.10%
2019/01/29	0	0.00	1	346.50	345.00	-1	993	-0.10%
2019/01/25	2	339.00	0	0.00	341.50	2	990	0.20%
2019/01/24	32	343.05	2	345.00	343.00	30	978	3.06%
2019/01/23	5	357.40	0	0.00	357.00	5	964	0.52%
2019/01/18	54	359.06	0	0.00	359.00	54	998	5.41%
2019/01/17	0	0.00	8	357.38	356.50	-8	1,010	-0.79%
2019/01/15	10	357.20	0	0.00	360.00	10	1,035	0.97%
2019/01/09	0	0.00	1	360.00	363.00	-1	1,053	-0.09%
2019/01/07	0	0.00	1	360.00	360.00	-1	1,066	-0.09%
2019/01/03	0	0.00	2	350.50	350.00	-2	1,105	-0.18%
2019/01/02	11	351.95	0	0.00	352.00	11	1,115	0.99%
2018/12/28	0	0.00	1	348.00	348.00	-1	1,119	-0.09%
2018/12/25	1	335.00	1	335.50	334.50	0	1,133	0.00%
2018/12/24	4	342.75	2	343.50	339.50	2	1,140	0.18%
2018/12/22	2	343.25	2	345.00	343.50	0	1,135	0.00%
2018/12/20	0	0.00	1	340.00	333.00	-1	1,155	-0.09%
2018/12/19	0	0.00	6	341.00	339.50	-6	1,192	-0.50%
2018/12/18	0	0.00	1	345.00	342.00	-1	1,241	-0.08%
2018/12/17	5	344.00	1	348.00	346.00	4	1,270	0.31%
2018/12/14	3	345.67	0	0.00	345.00	3	1,273	0.24%
2018/12/13	1	341.00	0	0.00	343.00	1	1,269	0.08%
2018/12/12	0	0.00	1	341.50	341.50	-1	1,262	-0.08%
2018/12/11	3	341.67	3	343.83	343.50	0	1,266	0.00%
2018/12/10	0	0.00	2	332.50	333.00	-2	1,263	-0.16%
2018/12/07	4	330.50	0	0.00	332.00	4	1,278	0.31%
2018/12/06	24	338.60	8	337.75	338.00	16	1,270	1.26%
2018/12/05	5	335.60	13	346.15	332.50	-8	1,216	-0.66%
2018/12/04	3	372.33	0	0.00	369.00	3	1,137	0.26%
2018/12/03	2	379.00	0	0.00	378.50	2	1,143	0.17%
2018/11/30	0	0.00	4	382.00	387.00	-4	1,137	-0.35%
2018/11/29	0	0.00	3	381.50	379.00	-3	1,135	-0.26%
2018/11/28	0	0.00	2	386.50	386.00	-2	1,145	-0.17%
2018/11/27	0	0.00	5	379.00	381.50	-5	1,139	-0.44%
2018/11/26	11	381.32	1	383.50	382.00	10	1,148	0.87%
2018/11/23	3	374.50	0	0.00	374.00	3	1,146	0.26%
2018/11/21	1	384.00	22	380.84	384.00	-21	1,170	-1.79%
2018/11/20	4	380.50	1	387.00	378.50	3	1,168	0.26%
2018/11/19	1	379.00	35	380.46	380.00	-34	1,174	-2.89%
2018/11/15	0	0.00	4	391.00	390.00	-4	1,196	-0.33%
2018/11/14	7	396.00	0	0.00	390.00	7	1,223	0.57%
2018/11/13	8	389.75	15	388.63	388.00	-7	1,258	-0.56%
2018/11/12	2	396.25	5	396.50	395.00	-3	1,251	-0.24%
2018/11/09	12	383.13	1	385.00	383.50	11	1,238	0.89%
2018/11/08	0	0.00	107	389.40	390.50	-107	1,244	-8.60%	大賣/鉅額交易
2018/11/07	14	389.50	11	389.59	390.50	3	1,249	0.24%
2018/11/06	5	377.50	1	378.00	378.00	4	1,238	0.32%
2018/11/05	1	370.00	1	368.00	369.00	0	1,241	0.00%
2018/11/02	2	365.00	2	368.50	370.00	0	1,262	0.00%
2018/11/01	1	370.00	6	369.17	368.50	-5	1,335	-0.37%
2018/10/31	6	366.75	1	369.00	367.50	5	1,326	0.38%
2018/10/30	8	355.75	4	355.50	358.50	4	1,309	0.31%
2018/10/29	2	343.00	1	337.50	345.00	1	1,293	0.08%
2018/10/26	0	0.00	1	352.00	342.00	-1	1,295	-0.08%
2018/10/25	1	349.00	0	0.00	350.00	1	1,292	0.08%
2018/10/24	2	359.00	7	354.93	350.00	-5	1,284	-0.39%
2018/10/22	1	364.00	0	0.00	365.00	1	1,273	0.08%
2018/10/19	2	367.50	6	360.00	367.00	-4	1,272	-0.31%
2018/10/18	11	363.50	6	362.50	364.50	5	1,265	0.40%
2018/10/17	0	0.00	3	352.00	351.50	-3	1,240	-0.24%
2018/10/16	5	351.70	1	355.00	351.50	4	1,233	0.32%
2018/10/15	1	347.00	0	0.00	344.00	1	1,229	0.08%
2018/10/12	12	341.50	1	345.00	343.00	11	1,222	0.90%
2018/10/11	4	339.50	1	332.50	341.00	3	1,214	0.25%
2018/10/09	20	367.48	0	0.00	366.00	20	1,184	1.69%
2018/10/08	2	372.75	12	370.42	369.00	-10	1,176	-0.85%
2018/10/05	1	361.00	7	368.71	363.00	-6	1,169	-0.51%
2018/10/04	1	372.50	0	0.00	370.00	1	1,173	0.09%
2018/10/02	10	374.30	0	0.00	374.50	10	1,196	0.84%
2018/09/28	0	0.00	1	379.00	378.00	-1	1,195	-0.08%
2018/09/27	17	375.32	4	380.38	378.00	13	1,189	1.09%
2018/09/26	7.9	390.67	152	389.46	383.00	-144.1	1,163	-12.38%	大賣/鉅額交易
2018/09/25	13	418.23	12	419.29	425.00	1	1,128	0.09%
2018/09/21	2	400.00	10	400.20	402.50	-8	1,083	-0.74%
2018/09/20	0	0.00	6	387.75	384.50	-6	1,057	-0.57%
2018/09/19	2	399.50	3	393.00	389.50	-1	1,057	-0.09%
2018/09/14	0	0.00	13	396.62	392.50	-13	1,057	-1.23%
2018/09/13	4	393.63	5	393.90	394.50	-1	1,052	-0.10%
2018/09/12	1	390.50	12	386.04	390.50	-11	1,031	-1.07%
2018/09/10	0	0.00	1	372.00	376.00	-1	1,019	-0.10%
2018/09/07	1	376.00	5	373.80	375.00	-4	1,025	-0.39%
2018/09/06	3	366.67	0	0.00	366.50	3	1,035	0.29%
2018/09/05	0	0.00	2	370.50	366.50	-2	1,047	-0.19%
2018/09/04	12	369.08	13	369.15	371.00	-1	1,069	-0.09%
2018/09/03	3	379.33	0	0.00	380.00	3	1,076	0.28%
2018/08/31	3	375.17	2	372.00	373.00	1	1,088	0.09%
2018/08/30	4	367.13	1	372.50	368.00	3	1,158	0.26%
2018/08/29	12	366.75	40.5	370.87	370.00	-28.5	1,169	-2.44%
2018/08/24	8	378.50	5	380.00	375.00	3	1,199	0.25%
2018/08/23	1	383.50	50	387.43	388.50	-49	1,194	-4.10%
2018/08/22	5	399.30	0	0.00	395.00	5	1,198	0.42%
2018/08/21	13	395.50	4	386.92	397.50	9	1,183	0.76%
2018/08/20	40	384.63	12	399.00	378.50	28	1,160	2.41%
2018/08/17	0	0.00	1	388.50	389.50	-1	1,116	-0.09%
2018/08/16	1	381.50	2	383.25	383.50	-1	1,113	-0.09%
2018/08/15	17	386.56	5	385.90	386.00	12	1,106	1.08%
2018/08/14	15	381.27	4	383.50	386.00	11	1,098	1.00%
2018/08/13	2	379.50	8	376.63	380.00	-6	1,101	-0.54%
2018/08/10	2	380.00	7	377.50	377.00	-5	1,100	-0.45%
2018/08/09	0	0.00	26	375.71	377.00	-26	1,133	-2.29%
2018/08/08	7	371.14	13	371.65	375.00	-6	1,121	-0.54%
2018/08/07	8	346.38	0	0.00	345.00	8	1,051	0.76%
2018/08/06	2	340.75	2	344.00	342.00	0	1,062	0.00%
2018/08/02	2	339.75	0	0.00	339.50	2	1,114	0.18%
2018/08/01	1	350.00	0	0.00	350.00	1	1,133	0.09%
2018/07/27	1	348.00	1	351.50	349.00	0	1,272	0.00%
2018/07/26	2	345.25	0	0.00	347.00	2	1,276	0.16%
2018/07/23	0	0.00	1	352.50	352.50	-1	1,293	-0.08%
2018/07/19	0	0.00	1	353.00	350.50	-1	1,306	-0.08%
2018/07/17	2	354.25	25	352.14	352.00	-23	1,334	-1.72%
2018/07/16	1	349.50	0	0.00	350.00	1	1,329	0.08%
2018/07/13	3	345.83	4	347.00	347.50	-1	1,345	-0.07%
2018/07/10	0	0.00	4	343.50	347.00	-4	1,372	-0.29%
2018/07/05	9	360.67	0	0.00	360.50	9	1,407	0.64%
2018/07/03	0	0.00	1	361.00	354.00	-1	1,456	-0.07%
2018/07/02	0	0.00	1	362.00	362.00	-1	1,484	-0.07%
2018/06/29	1	359.50	2	358.00	362.50	-1	1,502	-0.07%
2018/06/27	0	0.00	1	353.50	352.50	-1	1,489	-0.07%
2018/06/22	2	345.25	0	0.00	345.50	2	1,523	0.13%
2018/06/21	50	351.78	0	0.00	350.00	50	1,557	3.21%
2018/06/20	2	351.00	0	0.00	350.00	2	1,572	0.13%
2018/06/19	0	0.00	2	350.25	355.50	-2	1,582	-0.13%
2018/06/15	0	0.00	3	352.83	356.50	-3	1,638	-0.18%
2018/06/14	54	349.62	1.5	348.97	347.50	52.5	1,625	3.23%
2018/06/12	1	358.00	5	363.50	358.00	-4	1,590	-0.25%
2018/06/11	5	355.80	9	353.56	354.50	-4	1,565	-0.26%
2018/06/08	0	0.00	12	365.21	369.00	-12	1,541	-0.78%
2018/06/07	9	366.44	2	361.25	361.00	7	1,522	0.46%
2018/06/06	7	387.86	1	392.00	389.50	6	1,462	0.41%
2018/06/05	1	383.00	0	0.00	379.00	1	1,486	0.07%
2018/06/04	1	380.00	3	386.33	385.00	-2	1,487	-0.13%
2018/06/01	0	0.00	1	378.00	378.50	-1	1,468	-0.07%
2018/05/31	0	0.00	1	366.00	366.00	-1	1,458	-0.07%
2018/05/30	1	363.00	2	361.25	359.00	-1	1,445	-0.07%
2018/05/28	0	0.00	20	370.00	370.50	-20	1,465	-1.36%
2018/05/25	0	0.00	14	367.29	372.50	-14	1,464	-0.96%
2018/05/22	6	378.33	0	0.00	377.00	6	1,487	0.40%
2018/05/18	75	378.53	0	0.00	376.00	75	1,510	4.97%
2018/05/17	16	380.00	5	381.10	380.00	11	1,546	0.71%
2018/05/16	24	372.85	15	370.60	371.00	9	1,509	0.60%
2018/05/14	0	0.00	5	370.50	372.50	-5	1,567	-0.32%
2018/05/11	1	363.00	1	368.00	367.00	0	1,576	0.00%
2018/05/10	0	0.00	18	371.00	370.00	-18	1,564	-1.15%
2018/05/09	28	359.36	3	365.83	370.00	25	1,540	1.62%
2018/05/08	8	364.75	4	365.25	360.00	4	1,532	0.26%
2018/05/07	2	341.25	4	341.63	342.50	-2	1,468	-0.14%
2018/05/04	7	343.93	21	329.05	333.00	-14	1,450	-0.97%
2018/05/03	0	0.00	2	356.25	358.50	-2	1,399	-0.14%
2018/04/30	0	0.00	5	358.80	359.50	-5	1,392	-0.36%
2018/04/27	1	358.00	3	357.50	360.00	-2	1,394	-0.14%
2018/04/26	2	358.00	0	0.00	357.50	2	1,405	0.14%
2018/04/25	65	357.35	2	358.75	360.00	63	1,409	4.47%
2018/04/24	1	342.00	0	0.00	353.50	1	1,470	0.07%
2018/04/23	4	356.38	0	0.00	354.50	4	1,463	0.27%
2018/04/20	75	364.97	39	365.31	366.00	36	1,460	2.46%
2018/04/19	74	364.66	26	367.44	365.00	48	1,481	3.24%
2018/04/18	4	363.13	0	360.00	359.50	4	1,464	0.27%
2018/04/17	21	361.95	1	373.00	359.00	20	1,449	1.38%
2018/04/16	2	375.00	1	374.50	373.00	1	1,446	0.07%
2018/04/13	3	370.33	9	370.89	370.00	-6	1,447	-0.41%
2018/04/12	0	0.00	16	375.78	375.50	-16	1,448	-1.10%
2018/04/11	1	377.00	48	378.44	377.00	-47	1,445	-3.25%
2018/04/10	6	365.83	2	364.50	368.00	4	1,427	0.28%
2018/04/09	15	365.27	7	366.14	366.00	8	1,426	0.56%
2018/04/03	17	351.00	2	354.50	353.00	15	1,393	1.08%
2018/04/02	19	351.21	4	351.50	351.00	15	1,367	1.10%
2018/03/31	10	341.50	0	0.00	342.00	10	1,377	0.73%
2018/03/30	2	340.25	2	340.50	339.00	0	1,396	0.00%
2018/03/29	2	343.50	0	0.00	340.00	2	1,393	0.14%
2018/03/28	11	344.27	0	0.00	341.00	11	1,381	0.80%
2018/03/27	49	340.30	16	342.06	339.00	33	1,364	2.42%
2018/03/26	1	345.50	2	347.25	342.00	-1	1,353	-0.07%
2018/03/23	9	331.33	6	336.67	337.00	3	1,316	0.23%
2018/03/22	15	341.37	2	344.00	341.00	13	1,302	1.00%
2018/03/21	0	0.00	28	343.96	346.00	-28	1,291	-2.17%
2018/03/20	1	320.00	0	0.00	321.00	1	1,237	0.08%
2018/03/19	1	324.00	1	321.00	321.00	0	1,248	0.00%
2018/03/14	0	0.00	1.1	325.00	325.50	-1.1	1,342	-0.08%
2018/03/13	10	329.50	0.4	327.00	328.00	9.6	1,376	0.70%
2018/03/12	13	332.77	0	0.00	330.00	13	1,386	0.94%
2018/03/09	2	323.75	14	327.64	327.00	-12	1,418	-0.85%
2018/03/08	3	319.33	1	320.00	319.50	2	1,485	0.13%
2018/03/07	2	310.00	3	314.17	314.00	-1	1,520	-0.07%
2018/03/06	0	0.00	3.1	313.98	314.00	-3.1	1,541	-0.20%
2018/03/01	2	311.00	2	311.50	305.00	0	1,653	0.00%
2018/02/27	1	311.50	1	312.00	312.00	0	1,660	0.00%
2018/02/26	2	311.50	2	310.25	309.50	0	1,712	0.00%
2018/02/23	2	312.75	1	315.50	310.00	1	1,718	0.06%
2018/02/22	4	313.25	2	311.00	312.00	2	1,747	0.11%
2018/02/21	2	310.00	18	310.11	311.00	-16	1,744	-0.92%
2018/02/12	1	305.50	1	299.00	299.00	0	1,738	0.00%
2018/02/09	3	293.17	8	298.88	305.00	-5	1,743	-0.29%
2018/02/08	25	287.26	3	290.50	291.00	22	1,715	1.28%
2018/02/07	0	0.00	13	288.19	290.00	-13	1,740	-0.75%
2018/02/06	102	273.77	3	269.33	272.50	99	1,752	5.65%	大買/
2018/02/05	5	281.60	0	0.00	285.50	5	1,810	0.28%
2018/02/02	0	0.00	2	295.50	294.00	-2	1,827	-0.11%
2018/02/01	1	291.00	2	294.75	296.50	-1	1,862	-0.05%
2018/01/31	3	293.00	0	0.00	292.50	3	1,887	0.16%
2018/01/30	56	302.18	1	302.50	299.50	55	1,937	2.84%
2018/01/26	0.1	306.00	0	0.00	306.00	0.1	1,938	0.00%
2018/01/25	0	0.00	2	307.50	307.50	-2	1,967	-0.10%
2018/01/24	2	310.00	1	309.50	308.50	1	2,002	0.05%
2018/01/23	20	310.68	0	0.00	311.00	20	1,999	1.00%
2018/01/22	33	309.92	2.1	310.74	310.50	30.9	1,992	1.55%
2018/01/19	2	306.00	0	0.00	305.50	2	1,988	0.10%
2018/01/18	65	310.67	8	310.75	312.00	57	1,990	2.86%
2018/01/17	0	0.00	4	299.50	299.50	-4	1,945	-0.21%
2018/01/16	22	301.59	0	301.50	301.00	22	1,942	1.13%
2018/01/15	254	302.68	3	302.67	303.50	251	1,938	12.95%	大買/鉅額交易
2018/01/11	0	0.00	4	294.00	296.50	-4	1,933	-0.21%
2018/01/10	1	297.00	4	296.50	294.00	-3	1,972	-0.15%
2018/01/09	5	293.80	190	291.71	295.00	-185	1,970	-9.39%	大賣/鉅額交易
2018/01/08	13.1	293.78	108	291.75	293.50	-95	1,989	-4.77%	大賣/
2018/01/05	2	296.00	1	300.00	296.00	1	1,987	0.05%
2018/01/04	7	301.00	6.1	304.09	301.00	0.9	1,994	0.04%
2018/01/03	1	297.00	0.5	297.00	297.00	0.5	2,023	0.02%