儒鴻 (1476)-群益金鼎券商分點個股進出

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
515
漲跌
▼4
漲幅
-0.77%
成交量
402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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	0	0.00	4	519.50	515.00	-4	680	-0.59%
2024/04/29	0	516.00	9	516.67	519.00	-9	680	-1.32%
2024/04/26	0	0.00	2	517.00	512.00	-2	677	-0.30%
2024/04/25	4	510.00	0	0.00	511.00	4	674	0.59%
2024/04/24	12	515.25	3	517.00	511.00	9	674	1.33%
2024/04/23	1	503.00	3	503.00	505.00	-2	671	-0.30%
2024/04/22	0	0.00	14	494.93	498.00	-14	664	-2.11%
2024/04/19	4	490.75	10	493.00	487.00	-6	644	-0.93%
2024/04/18	14	490.93	6	500.83	500.00	8	629	1.27%
2024/04/17	17	497.06	3.1	494.22	495.00	13.9	619	2.25%
2024/04/16	20.1	506.76	1	505.10	505.00	19.1	595	3.20%
2024/04/15	1	526.83	0	0.00	513.00	1	597	0.17%
2024/04/12	0.1	531.67	0	0.00	527.00	0.1	592	0.01%
2024/04/11	0	0.00	12	545.42	538.00	-12	582	-2.06%
2024/04/10	0	0.00	2	554.00	554.00	-2	576	-0.35%
2024/04/09	11	546.00	4	544.50	545.00	7	576	1.21%
2024/04/08	11	545.91	0	0.00	545.00	11	576	1.91%
2024/04/03	5	546.00	0	0.00	546.00	5	573	0.87%
2024/04/02	2	549.00	0	0.00	549.00	2	569	0.35%
2024/04/01	15	546.73	1	551.00	543.00	14	570	2.46%
2024/03/29	10	555.00	0	0.00	553.00	10	565	1.77%
2024/03/28	19	550.21	0	0.00	547.00	19	562	3.38%
2024/03/26	10	545.40	0.2	545.00	545.00	9.8	570	1.71%
2024/03/25	53	547.23	1.5	545.02	541.00	51.5	566	9.09%
2024/03/22	2	539.99	13	538.69	541.00	-11	563	-1.95%
2024/03/21	3	550.33	1	553.00	549.00	2	549	0.36%
2024/03/20	8	554.25	0	0.00	552.00	8	556	1.44%
2024/03/19	0	557.00	2.1	552.15	552.00	-2.1	550	-0.38%
2024/03/18	0.1	571.00	7	571.43	569.00	-6.9	546	-1.26%
2024/03/15	5	573.00	2	576.00	574.00	3	551	0.54%
2024/03/14	12	569.25	0	0.00	579.00	12	547	2.19%
2024/03/13	2	560.00	0	0.00	560.00	2	539	0.37%
2024/03/12	28	566.71	0	0.00	565.00	28	539	5.19%
2024/03/11	1	560.00	2	565.00	565.00	-1	535	-0.19%
2024/03/08	8	566.63	6	565.67	568.00	2	540	0.37%
2024/03/07	1	542.00	0	0.00	542.00	1	527	0.19%
2024/03/05	3	550.67	1	552.00	546.00	2	544	0.37%
2024/03/04	4	558.25	0	0.00	552.00	4	554	0.72%
2024/03/01	2	546.00	3	554.34	564.00	-1	557	-0.18%
2024/02/29	1	537.00	0	0.00	540.00	1	546	0.18%
2024/02/27	0.7	536.00	0	0.00	536.00	0.7	539	0.14%
2024/02/26	0	0.00	1	529.00	530.00	-1	539	-0.19%
2024/02/23	8	535.38	1	534.00	534.00	7	530	1.32%
2024/02/22	2	547.00	0	0.00	545.00	2	521	0.38%
2024/02/21	0	0.00	1	546.00	548.00	-1	525	-0.19%
2024/02/19	0.7	522.00	95	519.27	521.00	-94.3	511	-18.42%
2024/02/16	1	537.00	0	0.00	539.00	1	484	0.21%
2024/02/15	1	536.00	1	537.00	537.00	0	481	0.00%
2024/02/05	2	552.00	0	0.00	556.00	2	484	0.41%
2024/02/01	1.5	555.00	0	0.00	555.00	1.5	518	0.29%
2024/01/30	1	546.00	27	547.63	547.00	-26	538	-4.83%
2024/01/25	2	547.50	2	547.00	552.00	0	574	0.00%
2024/01/24	0	0.00	1	544.00	541.00	-1	576	-0.17%
2024/01/23	51	538.45	0	0.00	538.00	51	573	8.89%
2024/01/19	0	0.00	2	526.50	526.00	-2	574	-0.35%
2024/01/17	0	0.00	4	539.50	537.00	-4	566	-0.71%
2024/01/16	2	547.00	0	0.00	540.00	2	559	0.36%
2024/01/15	0	0.00	2	555.00	550.00	-2	558	-0.36%
2024/01/11	0	0.00	9	550.89	548.00	-9	573	-1.57%
2024/01/10	0	0.00	50	550.00	552.00	-50	589	-8.48%
2024/01/08	2	546.50	0	0.00	546.00	2	600	0.33%
2024/01/05	2	550.00	0	0.00	550.00	2	602	0.33%
2024/01/04	3	547.33	3	553.67	550.00	0	602	0.00%
2024/01/02	4	553.00	4	561.50	552.00	0	602	0.00%
2023/12/28	82	557.35	3	557.00	559.00	79	607	13.00%
2023/12/25	0	0.00	2	551.00	549.00	-2	626	-0.32%
2023/12/22	2	548.00	0	0.00	551.00	2	632	0.32%
2023/12/21	2	560.00	2.9	554.66	555.00	-0.9	631	-0.15%
2023/12/15	1	568.00	2	577.00	568.00	-1	619	-0.16%
2023/12/14	12	570.17	2	574.00	570.00	10	610	1.64%
2023/12/11	2	573.50	0	0.00	580.00	2	604	0.33%
2023/12/08	0	0.00	70	575.70	577.00	-70	601	-11.63%
2023/12/07	0	0.00	2	588.00	583.00	-2	599	-0.33%
2023/12/05	10	588.10	50	586.94	588.00	-40	622	-6.43%
2023/12/01	19	588.95	2	594.00	595.00	17	624	2.72%
2023/11/30	33	595.12	12	594.42	593.00	21	622	3.37%
2023/11/29	101	585.35	5	585.00	584.00	96	611	15.71%	大買/
2023/11/28	51	586.08	11	583.00	587.00	40	609	6.57%
2023/11/27	0	0.00	3.6	580.67	581.00	-3.6	623	-0.58%
2023/11/24	4	574.00	0	0.00	576.00	4	622	0.64%
2023/11/21	0	0.00	2	574.00	572.00	-2	643	-0.31%
2023/11/20	3	572.67	5	569.40	572.00	-2	649	-0.31%
2023/11/17	2	572.00	14	580.14	578.00	-12	645	-1.86%
2023/11/16	1	584.00	3	583.67	584.00	-2	641	-0.31%
2023/11/15	0	0.00	2	584.00	584.00	-2	644	-0.31%
2023/11/14	1	584.00	1	585.00	579.00	0	640	0.00%
2023/11/13	5	580.40	9	589.22	581.00	-4	643	-0.62%
2023/11/10	13	584.46	3	583.67	583.00	10	635	1.57%
2023/11/09	7	584.71	57	589.07	593.00	-50	625	-7.99%
2023/11/08	9	574.89	12.3	578.59	583.00	-3.3	614	-0.54%
2023/11/07	2	558.00	4	566.25	567.00	-2	609	-0.33%
2023/11/06	0	0.00	6	563.67	565.00	-6	628	-0.96%
2023/11/03	21	564.33	5.3	564.72	562.00	15.7	664	2.36%
2023/11/02	10	528.00	12	534.42	536.00	-2	673	-0.30%
2023/11/01	2	522.00	12	524.00	521.00	-10	680	-1.47%
2023/10/31	0	0.00	6	516.00	514.00	-6	680	-0.88%
2023/10/30	1	518.00	4	509.75	515.00	-3	684	-0.44%
2023/10/27	3	511.67	1	521.00	506.00	2	686	0.29%
2023/10/26	18	528.11	5	529.20	521.00	13	688	1.89%
2023/10/25	2	520.02	0	526.72	531.00	2	691	0.29%
2023/10/24	3	523.32	3	522.33	525.00	0	703	0.00%
2023/10/20	1	520.00	0	0.00	532.00	1	727	0.14%
2023/10/19	1	517.00	1	518.00	525.00	0	732	0.00%
2023/10/18	0	0.00	14	532.43	534.00	-14	732	-1.91%
2023/10/17	5	522.40	17	519.71	524.00	-12	728	-1.65%
2023/10/13	2	502.00	6	501.67	505.00	-4	724	-0.55%
2023/10/12	3	499.33	3	501.33	504.00	0	721	0.00%
2023/10/11	9	499.89	3	501.33	505.00	6	726	0.83%
2023/10/06	2	498.00	0	0.00	498.00	2	728	0.27%
2023/10/05	0	0.00	4	501.75	500.00	-4	728	-0.55%
2023/10/04	1	487.00	0	0.00	487.00	1	725	0.14%
2023/10/03	12	494.46	0	0.00	494.00	12	727	1.65%
2023/10/02	10	494.00	0	0.00	500.00	10	728	1.37%
2023/09/28	73	488.96	1	489.00	487.00	72	730	9.86%
2023/09/27	29	495.07	1	493.50	490.00	28	727	3.85%
2023/09/26	21	494.38	5	494.30	495.00	16	727	2.20%
2023/09/21	5	495.30	2	497.50	494.50	3	730	0.41%
2023/09/19	0	0.00	2	507.00	505.00	-2	744	-0.27%
2023/09/18	0	0.00	3	505.67	507.00	-3	754	-0.40%
2023/09/15	1	503.00	0	0.00	509.00	1	765	0.13%
2023/09/14	3	512.00	0	0.00	512.00	3	762	0.39%
2023/09/11	10	511.30	0	0.00	515.00	10	816	1.22%
2023/09/08	4	515.00	0	0.00	521.00	4	819	0.49%
2023/09/04	0	527.00	4	528.50	528.00	-4	815	-0.49%
2023/09/01	30	516.60	0	515.00	517.00	30	819	3.66%
2023/08/31	0	501.72	5	500.99	509.00	-5	828	-0.61%
2023/08/30	0	498.36	2	499.00	496.00	-2	824	-0.24%
2023/08/29	0	0.00	3	504.33	505.00	-3	836	-0.36%
2023/08/28	4	487.75	0	0.00	486.50	4	825	0.48%
2023/08/24	6	489.17	0	0.00	491.50	6	840	0.71%
2023/08/23	0	0.00	1	498.00	498.00	-1	840	-0.12%
2023/08/22	5	484.80	0	0.00	487.50	5	846	0.59%
2023/08/21	1	486.50	68	490.29	486.50	-67	862	-7.77%
2023/08/18	23.1	486.88	0	0.00	482.00	23.1	859	2.69%
2023/08/17	1	493.50	0	0.00	493.50	1	860	0.12%
2023/08/16	8	496.69	2	499.50	494.00	6	857	0.70%
2023/08/15	5	506.40	0	0.00	505.00	5	851	0.59%
2023/08/14	0	0.00	30	502.03	503.00	-30	846	-3.55%
2023/08/11	1	513.00	31	516.39	513.00	-30	841	-3.56%
2023/08/10	11	482.64	19.1	490.18	496.00	-8.1	826	-0.98%
2023/08/09	17.3	504.63	7	511.00	496.00	10.3	806	1.28%
2023/08/08	11	546.45	0	0.00	551.00	11	760	1.45%
2023/08/07	0	528.00	0	526.00	525.00	0	732	0.00%
2023/08/02	1	553.00	1	535.00	536.00	0	718	0.00%
2023/07/31	0	0.00	1	539.00	542.00	-1	713	-0.14%
2023/07/28	1	541.00	0	0.00	547.00	1	710	0.14%
2023/07/27	8	555.00	0	0.00	545.00	8	717	1.12%
2023/07/26	0	0.00	11	550.36	555.00	-11	705	-1.56%
2023/07/25	0	0.00	13	550.00	549.00	-13	693	-1.87%
2023/07/19	0	0.00	0	508.00	507.00	0	643	0.00%
2023/07/14	50	494.84	0	0.00	490.50	50	631	7.92%
2023/07/11	0	0.00	4	493.25	494.50	-4	621	-0.64%
2023/07/10	1	495.50	3	491.50	489.00	-2	622	-0.32%
2023/07/07	6	494.67	4	495.00	495.00	2	619	0.32%
2023/07/06	25	506.28	5	504.00	499.50	20	623	3.21%
2023/07/05	56	510.29	4	508.50	510.00	52	613	8.48%
2023/07/04	5.8	519.81	1	515.00	520.00	4.8	611	0.79%
2023/07/03	43	508.95	0	0.00	507.00	43	613	7.01%
2023/06/30	12	495.12	0	0.00	499.50	12	622	1.93%
2023/06/29	22	510.09	1	510.00	510.00	21	628	3.34%
2023/06/28	42	508.36	1	509.00	509.00	41	656	6.24%
2023/06/27	18	510.72	0	0.00	510.00	18	655	2.74%
2023/06/26	3	501.17	21	504.62	502.00	-18	651	-2.76%
2023/06/21	1	498.00	3	497.00	500.00	-2	649	-0.31%
2023/06/20	12	494.21	0	0.00	490.00	12	645	1.86%
2023/06/19	14	494.96	37	501.65	496.00	-23	648	-3.55%
2023/06/16	4	493.63	6	493.00	493.00	-2	636	-0.31%
2023/06/15	13	490.04	5	484.70	495.50	8	625	1.28%
2023/06/14	7	485.29	1	486.00	487.50	6	619	0.97%
2023/06/13	10	484.90	0	0.00	483.50	10	616	1.62%
2023/06/12	3	487.67	2	487.75	489.50	1	615	0.16%
2023/06/09	22	484.66	0.5	482.50	487.50	21.5	634	3.39%
2023/06/08	2	487.00	0	0.00	487.00	2	629	0.32%
2023/06/07	0	0.00	20.1	484.63	489.00	-20.1	629	-3.19%
2023/06/06	5.4	491.09	23	493.61	493.50	-17.6	627	-2.81%
2023/06/05	25	480.56	0	0.00	485.00	25	623	4.01%
2023/06/02	0	0.00	1	485.50	485.00	-1	624	-0.16%
2023/05/31	2	468.50	0	0.00	469.00	2	658	0.30%
2023/05/30	30	463.55	4	465.50	466.00	26	671	3.87%
2023/05/26	10	463.50	1	464.00	464.00	9	682	1.32%
2023/05/25	0	0.00	1	460.50	460.00	-1	677	-0.15%
2023/05/24	0	0.00	100	475.13	477.00	-100	678	-14.75%
2023/05/22	0.2	483.33	2	497.00	482.00	-1.9	679	-0.27%
2023/05/17	1	480.50	3	480.83	479.50	-2	688	-0.29%
2023/05/16	4	478.50	2	476.50	479.00	2	690	0.29%
2023/05/15	6	475.83	0	0.00	476.50	6	692	0.87%
2023/05/12	2	479.50	0	0.00	482.00	2	697	0.29%
2023/05/11	2	479.50	0	0.00	476.50	2	703	0.28%
2023/05/09	0	0.00	4	487.25	485.00	-4	723	-0.55%
2023/05/08	0.1	486.50	0	0.00	487.00	0.1	726	0.01%
2023/05/05	4	493.00	0	0.00	491.00	4	726	0.55%
2023/05/02	0	0.00	6	490.58	487.50	-6	753	-0.80%
2023/04/27	10	485.50	2	485.00	484.50	8	801	1.00%
2023/04/26	1	484.00	3	486.33	488.50	-2	814	-0.25%
2023/04/25	1	479.50	0	0.00	477.50	1	830	0.12%
2023/04/24	1	488.00	0	0.00	487.50	1	830	0.12%
2023/04/20	0	0.00	4	486.88	485.50	-4	842	-0.47%
2023/04/19	14	492.43	0	0.00	490.50	14	859	1.63%
2023/04/18	2	489.50	2	488.00	488.00	0	861	0.00%
2023/04/17	2	491.00	0	0.00	490.50	2	876	0.23%
2023/04/14	3	496.50	0	0.00	498.00	3	879	0.34%
2023/04/13	2	490.50	0	0.00	489.00	2	884	0.23%
2023/04/11	6	486.83	0	0.00	487.00	6	898	0.67%
2023/04/07	4	482.75	0	0.00	481.00	4	904	0.44%
2023/04/06	14	483.79	0	0.00	481.50	14	907	1.54%
2023/03/31	20	497.05	12	494.83	495.00	8	915	0.87%
2023/03/30	1	498.00	9	497.22	497.00	-8	925	-0.86%
2023/03/29	0	0.00	8	496.25	496.50	-8	920	-0.87%
2023/03/28	2	482.00	5	476.00	475.50	-3	902	-0.33%
2023/03/24	0	0.00	1.5	474.66	474.00	-1.5	900	-0.17%
2023/03/23	0	0.00	6	470.00	470.50	-6	905	-0.66%
2023/03/22	0	0.00	12	466.33	465.50	-12	909	-1.32%
2023/03/21	0	0.00	2	457.50	457.00	-2	905	-0.22%
2023/03/20	2	455.50	6	456.00	455.50	-4	908	-0.44%
2023/03/17	1	453.50	15	454.17	448.50	-14	899	-1.56%
2023/03/16	5	453.00	0	0.00	452.00	5	886	0.56%
2023/03/15	12.1	458.61	24	458.38	456.50	-11.9	888	-1.34%
2023/03/14	15.2	456.17	6	456.58	455.50	9.2	893	1.03%
2023/03/13	5	465.70	1	466.00	466.00	4	879	0.45%
2023/03/10	26	468.08	5	471.30	471.00	21	879	2.39%
2023/03/09	0.2	471.50	0	0.00	469.00	0.2	879	0.02%
2023/03/08	2	476.25	5	477.50	476.00	-3	883	-0.34%
2023/03/07	0	0.00	2	468.50	472.00	-2	873	-0.23%
2023/03/06	3	465.02	2	465.50	466.00	1	856	0.12%
2023/03/03	7	467.86	1.1	465.97	465.50	5.9	841	0.70%
2023/03/02	1	486.00	12	487.33	482.00	-11	806	-1.36%
2023/03/01	2	483.75	11	484.00	483.00	-9	787	-1.14%
2023/02/24	0.1	484.00	0	0.00	480.50	0.1	765	0.01%
2023/02/22	0.1	484.00	14	486.75	492.00	-14	764	-1.82%
2023/02/21	0	0.00	10	491.05	488.50	-10	759	-1.32%
2023/02/20	1	495.50	7	494.29	495.00	-6	760	-0.79%
2023/02/17	1	491.50	7	491.93	488.00	-6	764	-0.78%
2023/02/16	6	494.08	1	494.00	493.00	5	765	0.65%
2023/02/15	26	498.69	4	498.25	496.50	22	779	2.82%
2023/02/14	0	0.00	2	511.00	506.00	-2	776	-0.26%
2023/02/13	4	494.88	4	497.50	496.00	0	784	0.00%
2023/02/10	63	494.88	1	496.00	495.50	62	788	7.86%
2023/02/09	4	506.00	0	0.00	501.00	4	789	0.51%
2023/02/08	3	511.67	28	506.86	513.00	-25	794	-3.15%
2023/02/07	2	492.50	0	0.00	494.50	2	782	0.26%
2023/02/06	0	487.50	11	484.82	488.00	-11	780	-1.41%
2023/02/03	1	489.50	1	490.00	489.50	0	782	0.00%
2023/02/02	0	0.00	8	481.25	490.00	-8	785	-1.02%
2023/02/01	0	0.00	1	488.00	488.00	-1	766	-0.13%
2023/01/31	3	495.00	1	496.50	496.50	2	762	0.26%
2023/01/30	1	499.50	13	500.15	501.00	-12	765	-1.57%
2023/01/17	8	487.00	0	0.00	491.50	8	731	1.09%
2023/01/16	52	487.19	2	501.00	484.50	50	732	6.82%
2023/01/13	42	496.05	6	496.17	495.00	36	730	4.93%
2023/01/12	0	0.00	2	480.50	479.50	-2	733	-0.27%
2023/01/11	7	482.00	1	491.50	481.00	6	752	0.80%
2023/01/10	8	487.75	7	487.36	487.00	1	764	0.13%
2023/01/09	6	492.83	0	0.00	492.50	6	767	0.78%
2023/01/06	0	484.50	0	0.00	485.00	0	761	0.00%
2023/01/05	0	0.00	8	488.50	489.00	-8	766	-1.04%
2023/01/04	8	481.75	2	478.50	482.50	6	756	0.79%
2023/01/03	18	484.89	1	486.00	483.50	17	762	2.23%
2022/12/30	0	0.00	18	497.25	495.50	-18	766	-2.35%
2022/12/28	20	488.95	0	0.00	484.00	20	761	2.63%
2022/12/27	0	0.00	8	498.38	489.00	-8	764	-1.05%
2022/12/26	19	494.34	12	494.92	496.50	7	771	0.91%
2022/12/23	0	0.00	10	495.15	492.50	-10	801	-1.25%
2022/12/22	51	490.43	18	490.75	486.50	33	799	4.13%
2022/12/21	21	471.88	0	0.00	472.50	21	784	2.68%
2022/12/20	5	452.60	9	447.83	446.50	-4	778	-0.51%
2022/12/19	2	465.25	1	465.50	467.50	1	774	0.13%
2022/12/16	36	460.06	0	0.00	461.00	36	778	4.62%
2022/12/15	0	0.00	0	473.00	475.00	0	780	0.00%
2022/12/14	89	455.25	4	454.38	455.50	85	769	11.05%
2022/12/13	1	452.50	1	452.50	451.00	0	759	0.00%
2022/12/07	66	480.18	0.1	480.00	477.00	65.9	777	8.48%
2022/12/06	0	0.00	0.1	480.00	473.50	-0.1	787	-0.01%
2022/12/05	0	0.00	4	464.25	468.50	-4	787	-0.51%
2022/12/02	0	0.00	2.1	464.19	470.00	-2.1	790	-0.27%
2022/12/01	0	0.00	25	466.54	461.00	-25	794	-3.15%
2022/11/30	10	456.55	0.1	458.50	457.00	9.9	789	1.25%
2022/11/29	0	0.00	8	446.50	450.00	-8	792	-1.01%
2022/11/28	0	0.00	4	443.00	441.00	-4	802	-0.50%
2022/11/25	1	441.00	5	441.60	441.00	-4	809	-0.49%
2022/11/24	0	0.00	8	443.25	445.00	-8	811	-0.99%
2022/11/23	0	0.00	6	436.42	436.50	-6	821	-0.73%
2022/11/17	2	442.50	8	443.06	443.00	-6	843	-0.71%
2022/11/16	1	453.50	3	452.00	453.50	-2	829	-0.24%
2022/11/15	0	0.00	1.5	453.34	455.00	-1.5	823	-0.18%
2022/11/14	0.2	448.00	12	452.08	453.00	-11.8	820	-1.44%
2022/11/11	0	0.00	4.1	442.38	447.00	-4.1	819	-0.50%
2022/11/10	0.2	427.00	0	0.00	428.00	0.2	805	0.02%
2022/11/09	0	0.00	0.1	430.52	428.00	-0.1	806	-0.01%
2022/11/08	0	0.00	20	432.95	435.00	-20	796	-2.51%
2022/11/07	3	419.33	7	425.71	427.00	-4	789	-0.51%
2022/11/04	0.2	425.00	6	425.00	426.50	-5.8	813	-0.71%
2022/11/03	3	424.83	5.1	423.46	420.50	-2.1	844	-0.24%
2022/11/02	0.3	432.50	7	434.64	433.00	-6.7	844	-0.80%
2022/11/01	0.7	433.00	0.1	432.48	435.50	0.7	848	0.08%
2022/10/31	3	426.00	9	427.17	424.50	-6	873	-0.69%
2022/10/28	1.4	428.28	1.6	425.73	426.00	-0.2	880	-0.03%
2022/10/27	0.1	425.15	0	0.00	424.00	0.1	886	0.01%
2022/10/26	48.1	418.99	0.4	422.42	424.50	47.6	884	5.38%
2022/10/25	3.1	406.29	5.1	405.70	406.00	-2	874	-0.23%
2022/10/24	23	406.65	1	406.00	404.00	22	882	2.49%
2022/10/21	1	407.50	5	407.00	405.50	-4	892	-0.45%
2022/10/20	3.1	404.89	3	412.00	415.00	0.1	889	0.01%
2022/10/19	25	421.14	4	420.26	419.00	21	878	2.39%
2022/10/18	5	402.80	13.1	402.52	407.00	-8.1	860	-0.94%
2022/10/17	18.2	383.18	0.1	408.00	385.50	18	852	2.12%
2022/10/14	12.2	395.63	0.3	399.29	390.50	11.9	849	1.39%
2022/10/13	0	0.00	4.1	395.27	393.50	-4.1	851	-0.48%
2022/10/12	0.1	397.00	3.7	393.81	400.00	-3.6	846	-0.42%
2022/10/11	4.3	399.41	16.1	399.09	398.00	-11.8	849	-1.39%
2022/10/07	1	404.00	15.1	405.53	404.00	-14.1	856	-1.65%
2022/10/06	0.6	410.81	2.3	412.76	409.50	-1.7	850	-0.20%
2022/10/05	3.6	406.78	0.4	411.32	408.00	3.3	856	0.38%
2022/10/04	12	400.73	1	400.01	403.50	11	860	1.27%
2022/10/03	1	380.50	41.6	387.47	390.00	-40.6	866	-4.68%
2022/09/30	23.1	390.54	19.1	395.05	392.00	4	867	0.47%
2022/09/29	11	416.00	11.4	421.48	418.00	-0.4	844	-0.04%
2022/09/28	2.1	413.76	1.8	411.88	408.00	0.3	846	0.04%
2022/09/27	0	0.00	0.6	420.57	426.00	-0.6	847	-0.07%
2022/09/26	8.5	417.78	3.6	417.67	416.00	4.9	852	0.58%
2022/09/23	75	437.58	2.1	436.74	432.50	72.9	861	8.46%
2022/09/22	1	434.50	65	437.12	435.00	-64	870	-7.35%
2022/09/21	4	453.00	1.6	450.00	451.50	2.4	890	0.27%
2022/09/20	2.6	454.24	1	454.50	454.50	1.6	889	0.18%
2022/09/19	0.4	451.50	50.1	447.82	451.00	-49.7	893	-5.56%
2022/09/16	14	451.54	3.6	453.23	451.50	10.4	894	1.17%
2022/09/15	2	465.00	0	0.00	461.00	2	888	0.23%
2022/09/14	6	469.83	0.1	472.00	466.50	5.9	888	0.67%
2022/09/13	28.9	487.75	8.2	486.21	486.00	20.7	873	2.37%
2022/09/12	11.7	480.28	8.5	478.90	482.00	3.1	860	0.37%
2022/09/08	4.6	454.89	3.1	463.10	469.50	1.5	863	0.17%
2022/09/07	15.1	444.98	8.6	451.75	457.50	6.5	862	0.76%
2022/09/06	2.1	447.38	2.5	447.26	447.50	-0.4	861	-0.04%
2022/09/05	7	455.22	3.3	455.30	448.50	3.7	861	0.43%
2022/09/02	5	449.40	9	453.61	445.00	-4	854	-0.47%
2022/09/01	3.4	429.12	2	429.25	433.00	1.4	839	0.17%
2022/08/31	0.1	452.00	0.3	446.50	445.50	-0.2	837	-0.03%
2022/08/30	0	0.00	2	450.00	449.50	-2	843	-0.24%
2022/08/29	14	441.89	3	442.50	440.50	11	840	1.31%
2022/08/25	13	467.92	0.1	469.00	468.00	13	831	1.56%
2022/08/24	5	466.00	7	464.86	461.00	-2	830	-0.24%
2022/08/23	6	453.58	12	453.63	455.50	-6	855	-0.70%
2022/08/22	15	453.60	1	457.50	457.50	14	867	1.61%
2022/08/19	1	456.00	5	459.50	456.00	-4	876	-0.46%
2022/08/18	25	454.16	9	456.00	456.50	16	885	1.81%
2022/08/17	43	460.87	1	460.50	462.50	42	885	4.74%
2022/08/16	8	457.88	0	0.00	455.50	8	904	0.88%
2022/08/15	23	456.33	17	455.06	457.00	6	914	0.66%
2022/08/12	9	443.72	3	446.67	444.50	6	922	0.65%
2022/08/11	10	440.80	34	440.59	444.00	-24	958	-2.50%
2022/08/10	44	414.65	5	420.30	416.50	39	941	4.15%
2022/08/09	2	431.50	34	440.76	441.00	-32	909	-3.52%
2022/08/08	5	433.90	1	432.00	441.00	4	914	0.44%
2022/08/05	13	445.00	45	451.52	448.00	-32	924	-3.46%
2022/08/04	6	415.00	2	410.50	418.00	4	920	0.43%
2022/08/03	3	412.00	1	409.00	410.00	2	948	0.21%
2022/08/02	17	403.88	3	405.17	403.00	14	966	1.45%
2022/08/01	48	411.21	0	0.00	411.00	48	983	4.88%
2022/07/29	0	409.00	6	411.50	408.00	-6	1,001	-0.60%
2022/07/28	12.1	411.99	3	417.33	408.50	9.1	998	0.91%
2022/07/27	2	431.50	16	428.38	431.50	-14	980	-1.43%
2022/07/26	3	434.50	5	437.20	437.50	-2	977	-0.20%
2022/07/25	5	442.90	6	442.33	444.00	-1	971	-0.10%
2022/07/22	6	438.58	5	438.50	437.50	1	975	0.10%
2022/07/21	1	446.50	41	444.96	449.00	-40	973	-4.11%
2022/07/20	1	445.00	16	446.66	445.00	-15	972	-1.54%
2022/07/19	10	439.15	10	438.50	442.00	0	979	0.00%
2022/07/18	15	436.17	1	437.00	436.00	14	994	1.41%
2022/07/15	2	423.00	2	423.50	424.00	0	1,004	0.00%
2022/07/14	0	0.00	2	428.00	433.50	-2	999	-0.20%
2022/07/13	2	426.50	23	423.93	426.00	-21	1,000	-2.10%
2022/07/12	6	424.42	9	424.72	423.50	-3	993	-0.30%
2022/07/11	5	431.80	12	434.96	430.50	-7	979	-0.71%
2022/07/08	25	436.94	1	437.50	425.50	24	965	2.49%
2022/07/06	8	401.13	0	0.00	402.00	8	958	0.83%
2022/07/05	4	399.26	0	0.00	398.00	4	964	0.42%
2022/07/04	4	412.25	6	410.50	410.00	-2	964	-0.21%
2022/07/01	43	424.10	59	420.15	405.50	-16	966	-1.66%
2022/06/30	0.1	423.86	38	417.46	415.50	-37.9	969	-3.91%
2022/06/29	5.1	438.29	6	447.17	437.00	-1	971	-0.10%
2022/06/28	2	468.50	0	0.00	468.50	2	947	0.21%
2022/06/23	0	0.00	1	479.00	476.50	-1	978	-0.10%
2022/06/22	0	0.00	15	470.67	468.00	-15	979	-1.53%
2022/06/20	0	0.00	1	466.50	466.50	-1	1,023	-0.10%
2022/06/16	5.1	475.92	19	480.71	466.50	-13.9	1,046	-1.33%
2022/06/15	3	477.33	7	477.71	475.00	-4	1,061	-0.38%
2022/06/14	9	483.83	3	486.67	485.50	6	1,080	0.56%
2022/06/13	11	485.82	1	489.50	487.00	10	1,100	0.91%
2022/06/10	2	503.00	2	500.00	501.00	0	1,128	0.00%
2022/06/07	0	500.00	1.1	502.00	507.00	-1.1	1,260	-0.09%
2022/06/06	0	0.00	4	510.00	511.00	-4	1,272	-0.31%
2022/06/02	5	490.90	3	487.83	494.50	2	1,282	0.16%
2022/06/01	2	490.50	2	496.50	493.50	0	1,295	0.00%
2022/05/31	3	494.00	8	495.69	496.50	-5	1,324	-0.38%
2022/05/30	1	476.50	5	476.70	487.50	-4	1,305	-0.31%
2022/05/27	2	463.50	0	0.00	467.00	2	1,297	0.15%
2022/05/26	2	460.00	0	0.00	460.00	2	1,298	0.15%
2022/05/24	0	0.00	9	470.28	469.50	-9	1,301	-0.69%
2022/05/23	4	460.00	0.3	460.50	456.50	3.8	1,279	0.29%
2022/05/20	0	0.00	0.1	468.00	465.50	-0.1	1,270	-0.01%
2022/05/19	18.2	470.66	12	466.54	462.50	6.2	1,261	0.49%
2022/05/18	1	495.50	1	495.01	495.00	0	1,230	0.00%
2022/05/17	1	501.99	6.1	501.35	505.00	-5	1,219	-0.41%
2022/05/16	0.1	504.38	0	0.00	506.00	0.1	1,217	0.00%
2022/05/13	5	513.00	1	515.00	512.00	4	1,215	0.33%
2022/05/12	0	0.00	37	501.22	500.00	-37	1,203	-3.08%
2022/05/11	0	0.00	56.1	498.71	505.00	-56.1	1,181	-4.75%
2022/05/10	10	460.75	46	461.26	466.00	-36	1,148	-3.13%
2022/05/09	10	470.55	16	471.88	473.00	-6	1,120	-0.54%
2022/05/06	6.1	471.40	4	478.50	482.00	2.1	1,101	0.19%
2022/05/05	2	493.50	0	0.00	493.50	2	1,097	0.18%
2022/05/04	1	495.50	3	495.83	496.50	-2	1,093	-0.18%
2022/04/29	1	486.00	1	485.50	487.50	0	1,107	0.00%
2022/04/28	2	475.00	0	0.00	472.00	2	1,110	0.18%
2022/04/27	2	474.00	1	475.50	472.50	1	1,105	0.09%
2022/04/26	3	483.00	25	486.48	485.50	-22	1,107	-1.99%
2022/04/25	3	480.33	3	482.50	475.00	0	1,103	0.00%
2022/04/22	0.3	497.00	2	502.50	503.00	-1.8	1,089	-0.16%
2022/04/21	4	483.00	0	0.00	488.00	4	1,077	0.37%
2022/04/20	4	460.00	0	471.00	470.00	4	1,066	0.37%
2022/04/18	3	465.67	0	0.00	464.50	3	1,073	0.28%
2022/04/15	0	0.00	4	466.50	466.50	-4	1,080	-0.37%
2022/04/14	4	479.75	0	0.00	482.00	4	1,090	0.37%
2022/04/13	0	482.50	0	0.00	480.00	0	1,104	0.00%
2022/04/11	2	480.50	2	484.50	485.00	0	1,124	0.00%
2022/04/08	0	0.00	14	476.39	475.00	-14	1,115	-1.25%
2022/04/07	0	0.00	2	472.00	470.50	-2	1,110	-0.18%
2022/04/06	3	465.83	1	467.50	475.50	2	1,099	0.18%
2022/04/01	1	488.50	0	0.00	488.50	1	1,081	0.09%
2022/03/31	0	0.00	93.1	479.15	477.50	-93.1	1,064	-8.74%
2022/03/30	46.1	481.66	2.4	479.08	481.50	43.7	1,058	4.13%
2022/03/29	4	456.50	2	463.50	464.50	2	1,030	0.19%
2022/03/28	2.1	453.45	0	0.00	456.50	2.1	1,023	0.21%
2022/03/24	3.4	465.66	1	466.00	464.00	2.4	1,013	0.24%
2022/03/23	35	467.89	6.3	468.75	485.00	28.7	988	2.90%
2022/03/22	8.3	462.90	2	468.25	462.50	6.3	966	0.65%
2022/03/21	2	467.50	5.2	465.44	468.50	-3.2	955	-0.33%
2022/03/18	6.2	446.37	3.6	448.00	450.00	2.6	930	0.28%
2022/03/17	0	0.00	1	441.00	435.00	-1	909	-0.11%
2022/03/16	0.4	425.75	0	0.00	424.50	0.4	891	0.04%
2022/03/15	0	425.00	4	430.00	425.50	-4	885	-0.45%
2022/03/14	2.1	444.67	0	0.00	437.00	2.1	864	0.24%
2022/03/11	1.1	439.18	5	429.80	437.50	-3.9	859	-0.45%
2022/03/10	6	465.17	2	453.00	453.00	4	815	0.49%
2022/03/09	1	499.00	1	499.50	503.00	0	759	0.00%
2022/03/08	1	498.00	53	508.85	501.00	-52	747	-6.95%
2022/03/07	1	530.00	0	0.00	526.00	1	743	0.13%
2022/03/04	7	553.86	16	556.50	552.00	-9	749	-1.20%
2022/03/02	10	586.90	0.1	585.73	590.00	9.9	720	1.37%
2022/03/01	0.1	581.00	0	0.00	585.00	0.1	718	0.01%
2022/02/24	0	0.00	4	571.75	572.00	-4	707	-0.57%
2022/02/22	0.3	590.00	8	585.25	586.00	-7.7	704	-1.09%
2022/02/18	0	0.00	0	590.54	589.00	0	708	0.00%
2022/02/17	0	596.87	0	0.00	589.00	0	703	0.00%
2022/02/16	0	0.00	4	592.00	594.00	-4	704	-0.57%
2022/02/14	2	594.00	0	0.00	586.00	2	713	0.28%
2022/02/11	4	603.75	1	607.00	602.00	3	746	0.40%
2022/02/09	0	0.00	0	603.00	610.00	0	763	0.00%
2022/02/08	68	599.25	0	0.00	599.00	68	767	8.86%
2022/02/07	102	593.77	2	597.00	590.00	100	770	12.98%	大買/
2022/01/21	0.1	606.06	0	0.00	601.00	0.1	736	0.01%
2022/01/20	0	610.00	80	608.39	612.00	-80	732	-10.92%
2022/01/19	0	617.00	16	610.75	608.00	-16	732	-2.18%
2022/01/18	100	621.52	8	621.75	620.00	92	735	12.50%
2022/01/17	1	610.00	3	614.00	617.00	-2	734	-0.27%
2022/01/14	8	600.63	0	0.00	605.00	8	731	1.09%
2022/01/13	42	617.48	2.1	621.95	610.00	40	728	5.49%
2022/01/12	1	616.00	0	620.00	623.00	1	727	0.14%
2022/01/11	4	602.50	10	608.50	613.00	-6	726	-0.83%
2022/01/10	0	628.83	0	0.00	618.00	0	715	0.00%
2022/01/07	4	630.00	0	0.00	635.00	4	715	0.56%
2022/01/05	15	642.67	45	641.07	646.00	-30	696	-4.31%
2022/01/04	25	635.32	3	641.67	641.00	22	692	3.18%
2021/12/23	0	0.00	2	623.00	620.00	-2	731	-0.27%
2021/12/22	0	0.00	0.1	618.83	620.00	-0.1	736	-0.01%
2021/12/21	2.1	620.94	0	0.00	620.00	2.1	739	0.28%
2021/12/20	0	0.00	2	609.00	611.00	-2	736	-0.27%
2021/12/15	0	0.00	1	608.00	612.00	-1	756	-0.13%
2021/12/13	0	0.00	0	622.00	620.00	0	768	0.00%
2021/12/09	0	0.00	4	629.00	629.00	-4	792	-0.50%
2021/12/08	4	622.00	0	620.00	622.00	4	785	0.51%
2021/12/07	8	613.00	0	606.00	615.00	8	794	1.01%
2021/12/03	0	0.00	0	596.00	591.00	0	790	0.00%
2021/12/02	1	583.00	0	0.00	581.00	1	778	0.13%
2021/12/01	36	582.83	32	581.09	585.00	4	780	0.51%
2021/11/30	0.1	585.00	0	0.00	581.00	0.1	772	0.01%
2021/11/25	0	609.00	5	611.00	608.00	-5	748	-0.67%
2021/11/23	0	627.00	0	0.00	622.00	0	754	0.00%
2021/11/22	0	626.00	0	0.00	629.00	0	754	0.00%
2021/11/19	0	0.00	22	632.32	633.00	-22	759	-2.90%
2021/11/17	0	642.00	0	0.00	642.00	0	765	0.00%
2021/11/15	0	0.00	0	649.67	650.00	0	787	0.00%
2021/11/12	1	644.00	1	660.00	644.00	0	799	0.00%
2021/11/11	11	660.18	4	661.50	658.00	7	796	0.88%
2021/11/10	1	646.00	1.1	657.95	663.00	-0.1	796	-0.01%
2021/11/09	0	0.00	0	630.00	635.00	0	761	0.00%
2021/11/08	3	620.00	4.1	617.22	620.00	-1.1	771	-0.15%
2021/11/05	2	605.00	0	0.00	605.00	2	775	0.26%
2021/11/03	0	595.00	0	0.00	594.00	0	778	0.00%
2021/11/01	0	0.00	0	615.00	610.00	0	792	0.00%
2021/10/29	0	602.00	1	607.00	607.00	-1	798	-0.13%
2021/10/28	1	609.00	0	606.00	609.00	1	801	0.12%
2021/10/27	1	606.00	3	603.00	606.00	-2	809	-0.25%
2021/10/26	2	597.00	0	0.00	599.00	2	815	0.25%
2021/10/13	40	564.05	0	0.00	561.00	40	857	4.66%
2021/10/12	0	567.00	0	0.00	558.00	0	854	0.00%
2021/10/08	0	569.00	0	0.00	571.00	0	848	0.00%
2021/10/06	0	599.00	0	0.00	580.00	0	841	0.00%
2021/10/04	0	0.00	1	602.00	598.00	-1	851	-0.12%
2021/10/01	0	596.00	0	0.00	591.00	0	876	0.00%
2021/09/30	0	0.00	0	613.00	607.00	0	882	0.00%
2021/09/28	0	0.00	0	615.00	610.00	0	900	0.00%
2021/09/27	0	611.00	0	619.00	611.00	0	909	0.00%
2021/09/24	0	0.00	1	612.00	615.00	-1	915	-0.11%
2021/09/23	1	600.00	0	0.00	600.00	1	915	0.11%
2021/09/22	0	602.00	0	0.00	595.00	0	910	0.00%
2021/09/17	0	603.00	0	0.00	614.00	0	916	0.00%
2021/09/16	0	610.50	0	0.00	608.00	0	929	0.00%
2021/09/15	0	0.00	0	622.00	620.00	0	924	0.00%
2021/09/14	25	617.64	0	615.80	612.00	25	923	2.71%
2021/09/13	1	606.00	1	599.10	606.00	0	923	0.00%
2021/09/10	3	605.67	12	597.83	606.00	-9	921	-0.98%
2021/09/09	11	578.09	0	0.00	578.00	11	916	1.20%
2021/09/08	0	560.00	4	560.75	562.00	-4	917	-0.43%
2021/09/03	1	568.00	0	0.00	577.00	1	936	0.11%
2021/09/02	0	0.00	1	556.00	556.00	-1	934	-0.11%
2021/09/01	1	550.00	1	563.00	559.00	0	953	0.00%
2021/08/31	1	557.00	2	554.00	557.00	-1	955	-0.10%
2021/08/30	0	0.00	0	561.00	565.00	0	960	0.00%
2021/08/27	0	546.00	0	0.00	542.00	0	966	0.00%
2021/08/26	10	550.60	0	0.00	550.00	10	966	1.04%
2021/08/23	3	545.33	1	535.00	543.00	2	1,000	0.20%
2021/08/20	0	0.00	1	536.00	535.00	-1	999	-0.10%
2021/08/19	0	0.00	18	518.22	510.00	-18	1,009	-1.78%
2021/08/18	2	539.96	0	0.00	540.00	2	1,014	0.20%
2021/08/16	0	0.00	2	536.00	537.00	-2	1,064	-0.19%
2021/08/13	0	553.00	0	0.00	552.00	0	1,077	0.00%
2021/08/12	3	567.67	0	0.00	567.00	3	1,085	0.28%
2021/08/10	81	589.73	0	0.00	589.00	81	1,111	7.29%
2021/08/09	0	0.00	77	598.96	599.00	-77	1,127	-6.83%
2021/08/06	0	605.00	0	0.00	603.00	0	1,143	0.00%
2021/08/04	0	0.00	2	617.00	620.00	-2	1,232	-0.16%
2021/08/03	0	0.00	74	611.62	615.00	-74	1,293	-5.72%
2021/07/29	10	608.90	0	0.00	615.00	10	1,383	0.72%
2021/07/28	5	605.40	3	599.00	606.00	2	1,387	0.14%
2021/07/23	1	604.00	0	0.00	606.00	1	1,422	0.07%
2021/07/21	0	0.00	18	583.68	590.00	-18	1,427	-1.26%
2021/07/20	0.1	581.19	141	580.09	581.00	-140.9	1,417	-9.94%	大賣/鉅額交易
2021/07/19	0	601.00	1	600.00	607.00	-1	1,401	-0.07%
2021/07/16	2	613.00	2	603.00	613.00	0	1,437	0.00%
2021/07/14	7	599.14	2.1	596.56	596.00	5	1,453	0.34%
2021/07/13	2	618.00	2	610.00	610.00	0	1,463	0.00%
2021/07/12	0	618.00	12	610.83	616.00	-12	1,464	-0.82%
2021/07/09	2	628.50	0	0.00	630.00	2	1,447	0.14%
2021/07/08	5	630.00	8	641.00	630.00	-3	1,450	-0.21%
2021/07/07	0	0.00	8	664.88	668.00	-8	1,423	-0.56%
2021/07/06	0	0.00	9	664.89	660.00	-9	1,424	-0.63%
2021/07/05	1	667.00	7	665.00	662.00	-6	1,425	-0.42%
2021/07/02	21	673.00	2	671.50	656.00	19	1,449	1.31%
2021/07/01	5	654.80	3	653.67	655.00	2	1,446	0.14%
2021/06/30	63	657.60	0	0.00	656.00	63	1,444	4.36%
2021/06/29	2	650.00	2	650.00	650.00	0	1,437	0.00%
2021/06/28	4.1	657.02	4	665.75	658.00	0.1	1,437	0.00%
2021/06/25	0	659.33	0	0.00	664.00	0	1,437	0.00%
2021/06/24	0	0.00	0	640.50	637.00	0	1,428	0.00%
2021/06/23	0	639.00	0	638.00	640.00	0	1,441	0.00%
2021/06/22	8	640.98	0	0.00	636.00	8	1,439	0.56%
2021/06/18	0	0.00	7	626.71	624.00	-7	1,431	-0.49%
2021/06/16	0	0.00	58.2	605.84	606.00	-58.2	1,418	-4.10%
2021/06/11	0	0.00	14	626.57	621.00	-14	1,408	-0.99%
2021/06/09	0	0.00	2	635.00	624.00	-2	1,424	-0.14%
2021/06/08	2	635.00	2	635.00	641.00	0	1,424	0.00%
2021/06/01	1	629.00	47	628.04	635.00	-46	1,518	-3.03%
2021/05/31	0	0.00	2	650.00	645.00	-2	1,517	-0.13%
2021/05/27	0	0.00	0	653.00	657.00	0	1,521	0.00%
2021/05/25	1	638.01	1	635.00	634.00	0	1,501	0.00%
2021/05/24	3	678.00	0	0.00	657.00	3	1,483	0.20%
2021/05/21	0	630.00	0.1	640.00	637.00	0	1,467	0.00%
2021/05/18	0	0.00	3	600.33	606.00	-3	1,406	-0.21%
2021/05/17	0	0.00	7	547.57	556.00	-7	1,391	-0.50%
2021/05/14	4	591.50	0	0.00	587.00	4	1,364	0.29%
2021/05/13	0.1	587.00	13	589.08	578.00	-13	1,347	-0.96%
2021/05/12	5	601.60	24	610.58	600.00	-19	1,322	-1.44%
2021/05/11	48	628.71	74	625.84	623.00	-26	1,254	-2.07%
2021/05/10	7	616.57	2	608.00	613.00	5	1,191	0.42%
2021/05/07	16	573.81	0	0.00	570.00	16	1,139	1.40%
2021/04/28	1	526.00	0	0.00	528.00	1	1,085	0.09%
2021/04/26	1	534.00	89	534.21	538.00	-88	1,083	-8.12%
2021/04/23	0	0.00	6	541.67	545.00	-6	1,089	-0.55%
2021/04/22	88	547.40	1	546.00	551.00	87	1,093	7.95%
2021/04/21	0	0.00	1	521.00	517.00	-1	1,071	-0.09%
2021/04/20	0	0.00	52	540.42	538.00	-52	1,070	-4.86%
2021/04/19	38	541.34	11	524.09	538.00	27	1,074	2.51%
2021/04/16	8	515.00	0	0.00	515.00	8	1,097	0.73%
2021/04/14	2	506.50	14	497.04	499.00	-12	1,138	-1.05%
2021/04/13	5	496.50	0	0.00	493.50	5	1,153	0.43%
2021/04/12	0	0.00	13	491.62	493.00	-13	1,161	-1.12%
2021/04/08	0	0.00	0	501.00	500.00	0	1,162	0.00%
2021/04/07	1	477.50	0	0.00	477.50	1	1,135	0.09%
2021/03/31	0	0.00	1	476.00	480.00	-1	1,152	-0.09%
2021/03/26	1	486.00	0	0.00	488.00	1	1,146	0.09%
2021/03/25	0	470.00	0	0.00	470.50	0	1,133	0.00%
2021/03/24	0	0.00	1	466.00	473.00	-1	1,126	-0.09%
2021/03/23	20	455.65	16	455.44	455.00	4	1,113	0.36%
2021/03/22	34	456.44	0	0.00	458.50	34	1,112	3.06%
2021/03/17	1	464.00	0	0.00	467.50	1	1,105	0.09%
2021/03/16	1	482.00	4.1	487.60	476.00	-3.1	1,093	-0.28%
2021/03/15	2.1	478.50	5	474.60	479.00	-2.9	1,090	-0.26%
2021/03/12	21	480.55	0	0.00	480.00	21	1,084	1.94%
2021/03/11	0	0.00	127	485.80	494.50	-127	1,079	-11.76%	大賣/鉅額交易
2021/03/10	2	458.25	4	462.00	462.50	-2	1,023	-0.20%
2021/03/09	3	446.67	0	0.00	448.00	3	995	0.30%
2021/03/05	0	0.00	1	420.50	430.50	-1	972	-0.10%
2021/03/04	7	432.07	0	0.00	420.50	7	975	0.72%
2021/03/02	0	0.00	2	418.50	423.00	-2	963	-0.21%
2021/02/25	20	440.00	5	445.50	439.50	15	956	1.57%
2021/02/24	1	450.50	0	0.00	446.00	1	954	0.10%
2021/02/23	6	429.00	6	440.25	440.50	0	950	0.00%
2021/02/18	2	426.50	0	0.00	423.00	2	932	0.21%
2021/02/17	0	0.00	1	422.00	422.50	-1	931	-0.11%
2021/02/03	5	417.00	0.2	417.00	415.50	4.8	974	0.49%
2021/02/02	70	412.05	1	411.00	410.50	69	995	6.93%
2021/02/01	0	0.00	3	400.67	405.00	-3	1,010	-0.30%
2021/01/29	0	0.00	1	406.00	405.50	-1	1,069	-0.09%
2021/01/28	0	0.00	8	405.19	410.00	-8	1,081	-0.74%
2021/01/27	0	0.00	22	410.91	409.50	-22	1,085	-2.03%
2021/01/26	0	411.50	7	409.14	412.00	-7	1,108	-0.63%
2021/01/25	3	405.67	5	406.50	405.50	-2	1,106	-0.18%
2021/01/22	0	0.00	27	406.17	406.00	-27	1,101	-2.45%
2021/01/21	0	0.00	4	404.50	405.00	-4	1,107	-0.36%
2021/01/18	0	0.00	9	397.17	403.00	-9	1,089	-0.83%
2021/01/15	0.1	409.00	39	411.46	405.50	-38.9	1,080	-3.60%
2021/01/14	0	0.00	100	419.51	420.00	-100	1,071	-9.33%
2021/01/13	0	0.00	6	424.50	424.00	-6	1,060	-0.57%
2021/01/12	0	0.00	10	423.55	425.00	-10	1,060	-0.94%
2021/01/11	4.1	412.46	5	411.40	415.50	-0.9	1,045	-0.09%
2021/01/08	11	435.05	0.2	439.72	438.50	10.9	1,012	1.07%
2021/01/07	0	0.00	121	423.93	433.00	-121	999	-12.10%	大賣/鉅額交易
2021/01/06	16.2	419.03	2	432.00	423.00	14.2	988	1.43%
2021/01/05	54	418.87	0	0.00	421.00	54	1,004	5.38%
2021/01/04	11	417.05	0	0.00	418.50	11	1,013	1.09%
2020/12/31	0	0.00	1	421.00	422.50	-1	1,007	-0.10%
2020/12/30	39	420.40	0	0.00	423.00	39	1,001	3.89%
2020/12/29	1	418.00	18.7	419.33	420.00	-17.7	993	-1.78%
2020/12/28	5	409.30	0	0.00	410.00	5	973	0.51%
2020/12/24	5	400.00	99	402.65	398.00	-94	966	-9.73%
2020/12/23	6	399.34	0	0.00	400.00	6	957	0.63%
2020/12/22	0	0.00	5	394.00	396.50	-5	961	-0.52%
2020/12/18	10	390.00	1	389.60	389.00	9	983	0.91%
2020/12/17	10	394.01	0	396.00	393.00	10	982	1.02%
2020/12/16	0	395.00	3	394.17	394.50	-3	979	-0.30%
2020/12/15	15	390.00	0	0.00	389.00	15	979	1.53%
2020/12/11	30	395.55	0	0.00	395.50	30	972	3.09%
2020/12/09	0	0.00	4	397.88	397.00	-4	985	-0.41%
2020/12/07	0	0.00	3	387.33	387.50	-3	972	-0.31%
2020/12/04	0	0.00	4	393.75	393.50	-4	967	-0.41%
2020/12/03	1	391.00	25	394.80	396.50	-24	964	-2.49%
2020/12/02	0	0.00	7	394.50	393.00	-7	953	-0.73%
2020/11/30	0	0.00	4	403.13	400.00	-4	971	-0.41%
2020/11/25	0	0.00	24	406.10	407.00	-24	989	-2.43%
2020/11/23	0	0.00	15	415.80	415.00	-15	1,013	-1.48%
2020/11/19	0	0.00	7	416.29	417.00	-7	1,030	-0.68%
2020/11/18	0	0.00	3	415.83	416.50	-3	1,034	-0.29%
2020/11/17	0	0.00	1	415.50	415.50	-1	1,037	-0.10%
2020/11/16	5	416.70	1	417.50	417.50	4	1,048	0.38%
2020/11/11	0	0.00	21	413.57	416.50	-21	1,046	-2.01%
2020/11/10	0	0.00	20	416.55	416.00	-20	1,016	-1.97%
2020/11/09	20	407.60	2	409.75	409.50	18	999	1.80%
2020/11/06	12	411.08	3	416.50	410.00	9	1,019	0.88%
2020/11/05	2	393.75	7	394.64	392.50	-5	991	-0.50%
2020/11/04	3	390.00	1	388.50	390.00	2	988	0.20%
2020/11/03	3	391.50	1	389.00	388.00	2	996	0.20%
2020/11/02	14	381.46	0	0.00	379.50	14	986	1.42%
2020/10/30	3	376.17	0	0.00	378.50	3	1,014	0.30%
2020/10/29	9	373.22	0	372.50	370.50	9	1,027	0.88%
2020/10/28	0	0.00	8	376.76	377.00	-8	1,025	-0.78%
2020/10/27	0	378.50	0	0.00	381.00	0	1,033	0.00%
2020/10/26	10	377.40	3	376.83	378.50	7	1,086	0.64%
2020/10/23	0	0.00	2	379.50	379.50	-2	1,114	-0.18%
2020/10/22	1	386.50	3	382.50	385.50	-2	1,127	-0.18%
2020/10/21	0	0.00	2	382.00	381.00	-2	1,131	-0.18%
2020/10/20	1	381.00	1	380.00	380.00	0	1,127	0.00%
2020/10/19	0	379.50	1	376.00	379.50	-1	1,124	-0.09%
2020/10/15	20	378.93	5	383.00	376.50	15	1,106	1.36%
2020/10/14	62	383.86	7	383.14	383.00	55	1,104	4.98%
2020/10/13	27	379.13	10	373.60	384.50	17	1,090	1.56%
2020/10/12	2	362.00	0	0.00	363.00	2	1,078	0.19%
2020/10/06	10	357.75	0	0.00	357.50	10	1,089	0.92%
2020/09/25	12	350.75	0	0.00	352.00	12	1,150	1.04%
2020/09/15	0	0.00	1	373.50	377.00	-1	1,189	-0.08%
2020/09/10	0	0.00	1	366.50	369.50	-1	1,243	-0.08%
2020/09/07	0	0.00	14	365.86	363.00	-14	1,279	-1.09%
2020/09/04	0	0.00	2	369.00	370.50	-2	1,297	-0.15%
2020/09/03	0	0.00	20	371.48	372.00	-20	1,303	-1.53%
2020/09/02	0	0.00	1	371.00	373.00	-1	1,308	-0.08%
2020/09/01	0	0.00	3	380.17	382.50	-3	1,339	-0.22%
2020/08/31	0	0.00	6	389.08	387.50	-6	1,397	-0.43%
2020/08/28	6	391.75	12	388.46	392.00	-6	1,398	-0.43%
2020/08/27	4	382.00	0	0.00	380.00	4	1,389	0.29%
2020/08/26	6	385.67	14	384.14	386.00	-8	1,385	-0.58%
2020/08/25	20	387.90	1	389.50	383.50	19	1,383	1.37%
2020/08/21	0	0.00	2	383.50	384.00	-2	1,410	-0.14%
2020/08/20	0	0.00	4	373.75	374.50	-4	1,456	-0.27%
2020/08/19	0	0.00	5	384.50	386.00	-5	1,495	-0.33%
2020/08/18	3	389.67	1	388.50	390.00	2	1,517	0.13%
2020/08/17	0	0.00	24	394.50	393.50	-24	1,588	-1.51%
2020/08/13	0	0.00	3	389.17	386.50	-3	1,678	-0.18%
2020/08/12	6	391.92	6	389.00	393.00	0	1,695	0.00%
2020/08/11	5	380.20	2	380.00	381.00	3	1,685	0.18%
2020/08/10	0	0.00	11	370.27	373.00	-11	1,669	-0.66%
2020/08/07	4	368.13	0	0.00	370.00	4	1,676	0.24%
2020/08/06	0	0.00	13	362.15	365.50	-13	1,676	-0.78%
2020/08/05	3	358.83	2	353.50	361.50	1	1,711	0.06%
2020/08/04	21	348.17	9	346.06	347.00	12	1,712	0.70%
2020/08/03	1	337.50	40	341.64	337.50	-39	1,737	-2.24%
2020/07/31	0	0.00	34	348.69	346.00	-34	1,742	-1.95%
2020/07/30	39	350.81	43	349.67	350.50	-4	1,740	-0.23%
2020/07/29	14	339.11	5	333.60	337.50	9	1,705	0.53%
2020/07/28	0	0.00	1	335.00	325.00	-1	1,698	-0.06%
2020/07/22	1	331.50	2	331.25	329.50	-1	1,755	-0.06%
2020/07/21	1	325.50	0	0.00	330.00	1	1,757	0.06%
2020/07/17	0	0.00	1	337.50	333.00	-1	1,758	-0.06%
2020/07/16	190	338.84	0	0.00	337.00	190	1,775	10.70%	大買/鉅額交易
2020/07/15	0	0.00	3	328.33	325.00	-3	1,767	-0.17%
2020/07/14	0	0.00	155	321.02	319.50	-155	1,759	-8.81%	大賣/鉅額交易
2020/07/13	0	0.00	16	326.38	327.00	-16	1,767	-0.91%
2020/07/10	0	0.00	9	327.00	322.50	-9	1,786	-0.50%
2020/07/09	0	0.00	7	337.36	334.00	-7	1,825	-0.38%
2020/07/08	10	342.90	0	0.00	345.50	10	1,824	0.55%
2020/07/07	25	342.60	1	341.50	344.00	24	1,835	1.31%
2020/07/06	62	341.52	0	0.00	340.00	62	1,858	3.34%
2020/07/03	37	344.77	0	0.00	346.00	37	1,886	1.96%
2020/06/30	0	0.00	6	342.83	342.00	-6	1,952	-0.31%
2020/06/29	0	0.00	57	336.66	336.00	-57	1,960	-2.91%
2020/06/23	4	344.75	77	345.82	344.00	-73	1,964	-3.72%
2020/06/22	5	341.40	6	339.42	339.00	-1	1,978	-0.05%
2020/06/19	5	346.50	23	350.78	346.00	-18	1,976	-0.91%
2020/06/18	16	348.63	61	349.38	350.00	-45	1,972	-2.28%
2020/06/17	0	348.00	42	350.14	348.00	-42	1,979	-2.12%
2020/06/16	0	0.00	27	337.37	339.50	-27	1,978	-1.36%
2020/06/15	5	335.60	5	337.00	331.00	0	1,994	0.00%
2020/06/12	0	0.00	27	326.94	330.00	-27	2,009	-1.34%
2020/06/11	1	338.50	3	338.50	338.00	-2	2,007	-0.10%
2020/06/10	0	0.00	9	349.00	349.50	-9	2,015	-0.45%
2020/06/09	0	0.00	6	344.17	346.50	-6	2,045	-0.29%
2020/06/08	3	338.83	177	340.76	350.00	-174	2,045	-8.51%	大賣/鉅額交易
2020/06/05	7	326.93	301	326.14	326.50	-294	2,007	-14.65%	大賣/鉅額交易
2020/06/04	9	316.56	0	0.00	317.00	9	1,958	0.46%
2020/06/02	32	310.55	1	310.00	309.50	31	1,965	1.58%
2020/06/01	0	0.00	1	313.50	312.00	-1	1,958	-0.05%
2020/05/29	2	310.50	0	0.00	309.00	2	1,956	0.10%
2020/05/28	9	319.00	3	314.67	312.50	6	1,932	0.31%
2020/05/27	1	313.00	2	321.25	324.00	-1	1,909	-0.05%
2020/05/26	58	308.25	2	313.25	315.00	56	1,858	3.01%
2020/05/25	64	296.03	0	303.00	300.00	64	1,805	3.54%
2020/05/22	83	302.74	12	305.42	294.50	71	1,775	4.00%
2020/05/21	71	296.32	24	291.98	300.00	47	1,691	2.78%
2020/05/20	3	279.00	2	279.25	279.50	1	1,603	0.06%
2020/05/19	2	275.25	3	282.00	278.50	-1	1,591	-0.06%
2020/05/18	191	275.66	1	277.00	273.50	190	1,569	12.10%	大買/鉅額交易
2020/05/14	2	263.25	0	0.00	263.00	2	1,518	0.13%
2020/05/13	1	271.00	1	270.50	270.50	0	1,495	0.00%
2020/05/12	16	271.28	0	0.00	271.00	16	1,486	1.08%
2020/05/11	3	276.67	26	277.15	282.00	-23	1,450	-1.59%
2020/05/08	7	273.93	170	277.12	273.50	-163	1,432	-11.38%	大賣/鉅額交易
2020/05/07	2	280.25	0	0.00	280.00	2	1,404	0.14%
2020/05/05	4	288.25	1	287.50	286.50	3	1,395	0.21%
2020/05/04	1	289.00	0	0.00	287.50	1	1,380	0.07%
2020/04/30	0	0.00	6	299.00	300.00	-6	1,356	-0.44%
2020/04/29	151	291.46	2	289.50	288.00	149	1,330	11.20%	大買/鉅額交易
2020/04/28	5	282.00	9	287.11	285.50	-4	1,315	-0.30%
2020/04/27	2	281.50	2	283.00	282.50	0	1,308	0.00%
2020/04/23	1	282.00	1	279.50	279.00	0	1,283	0.00%
2020/04/21	1	278.00	0	0.00	278.00	1	1,269	0.08%
2020/04/20	190	290.16	0	0.00	288.00	190	1,251	15.19%	大買/鉅額交易
2020/04/17	2	282.50	2	289.50	280.00	0	1,226	0.00%
2020/04/16	4	281.75	0	0.00	282.00	4	1,212	0.33%
2020/04/15	8	290.19	1	294.00	289.00	7	1,198	0.58%
2020/04/14	2	288.00	13	291.58	290.00	-11	1,176	-0.94%
2020/04/13	1	267.00	12	266.08	266.50	-11	1,128	-0.98%
2020/04/10	0	0.00	14	270.04	270.00	-14	1,115	-1.25%
2020/04/09	0	0.00	3	269.50	269.00	-3	1,097	-0.27%
2020/04/08	8	257.38	1	263.00	262.00	7	1,057	0.66%
2020/04/07	22	249.43	4	250.63	252.00	18	1,012	1.78%
2020/04/06	4	232.25	0	0.00	235.00	4	969	0.41%
2020/03/31	3	240.67	0	0.00	240.50	3	922	0.33%
2020/03/30	2	243.00	2	237.00	248.00	0	900	0.00%
2020/03/27	0	0.00	3	252.17	250.50	-3	885	-0.34%
2020/03/26	4	244.50	0	0.00	246.00	4	853	0.47%
2020/03/25	0	0.00	3	243.00	243.00	-3	827	-0.36%
2020/03/24	1	219.00	0	0.00	221.00	1	814	0.12%
2020/03/23	4	204.25	0	0.00	201.00	4	809	0.49%
2020/03/20	8	230.25	4	229.88	221.50	4	788	0.51%
2020/03/19	0	0.00	2	217.50	217.50	-2	763	-0.26%
2020/03/18	0	0.00	50	246.68	241.50	-50	737	-6.78%
2020/03/17	3	251.00	5	265.60	263.00	-2	711	-0.28%
2020/03/16	1	275.50	8.6	267.28	263.50	-7.6	684	-1.11%
2020/03/13	2	272.50	131	273.03	282.00	-129	651	-19.80%	大賣/鉅額交易
2020/03/09	25	339.34	0	0.00	336.00	25	543	4.60%
2020/03/06	0	0.00	10	351.90	351.00	-10	525	-1.90%
2020/03/05	10	366.50	0	0.00	367.50	10	510	1.96%
2020/03/02	15	350.00	0	0.00	351.00	15	488	3.07%
2020/02/12	4	368.75	0	0.00	370.00	4	483	0.83%
2020/02/10	0	0.00	197	365.67	364.00	-197	454	-43.35%	大賣/鉅額交易
2020/01/13	0	0.00	34	400.90	402.00	-34	426	-7.97%
2020/01/10	0	0.00	13	397.31	397.00	-13	425	-3.06%
2019/12/27	0	0.00	4	407.25	405.00	-4	437	-0.91%
2019/12/18	4	411.25	0	0.00	412.00	4	503	0.80%
2019/12/16	1	401.00	1	395.50	395.50	0	518	0.00%
2019/12/12	1	399.00	1	396.50	399.00	0	530	0.00%
2019/12/05	2	396.00	0	0.00	394.00	2	569	0.35%
2019/12/04	0	0.00	5	391.40	391.50	-5	581	-0.86%
2019/12/02	0	0.00	1	392.50	393.00	-1	603	-0.17%
2019/11/29	0	0.00	1	396.00	396.00	-1	602	-0.17%
2019/11/28	1	398.50	0	0.00	400.00	1	605	0.17%
2019/11/25	0	0.00	5	392.80	391.00	-5	616	-0.81%
2019/11/21	0	0.00	9	397.06	397.00	-9	628	-1.43%
2019/11/20	26	402.40	26	402.38	403.50	0	630	0.00%
2019/11/18	0	0.00	5	399.90	400.00	-5	647	-0.77%
2019/11/15	3	403.50	0	0.00	404.50	3	659	0.46%
2019/11/14	0	0.00	1	396.00	393.00	-1	658	-0.15%
2019/11/12	2	403.50	0	0.00	404.00	2	672	0.30%
2019/11/11	0	0.00	1	388.00	388.00	-1	669	-0.15%
2019/11/08	10	390.00	0	0.00	392.50	10	672	1.49%
2019/11/05	1	395.00	5	394.30	396.00	-4	686	-0.58%
2019/10/29	0	0.00	1	409.50	409.00	-1	678	-0.15%
2019/10/28	0	0.00	9	412.56	412.50	-9	675	-1.33%
2019/10/25	1	417.50	0	0.00	416.00	1	676	0.15%
2019/10/24	1	417.00	0	0.00	416.00	1	677	0.15%
2019/10/18	28	412.00	0	0.00	413.50	28	679	4.12%
2019/10/16	0	0.00	3	408.67	408.00	-3	680	-0.44%
2019/10/03	0	0.00	30	413.90	413.50	-30	739	-4.06%
2019/10/02	2	421.75	0	0.00	421.00	2	748	0.27%
2019/09/27	0	0.00	3	415.83	416.00	-3	749	-0.40%
2019/09/26	1	420.50	0	0.00	419.00	1	747	0.13%
2019/09/25	0	0.00	11	418.23	417.00	-11	742	-1.48%
2019/09/24	0	0.00	1	414.50	418.00	-1	737	-0.14%
2019/09/23	0	0.00	23	409.87	407.00	-23	732	-3.14%
2019/09/20	6	410.50	0	0.00	412.00	6	733	0.82%
2019/09/19	0	0.00	1	398.00	398.00	-1	711	-0.14%
2019/09/18	10	403.90	0	0.00	403.50	10	715	1.40%
2019/09/17	18	396.42	0	0.00	397.50	18	701	2.56%
2019/09/12	0	0.00	7	399.64	400.00	-7	726	-0.96%
2019/09/11	0	0.00	4	395.75	396.00	-4	755	-0.53%
2019/09/10	0	0.00	7	398.64	399.50	-7	758	-0.92%
2019/09/09	1	399.00	8	394.63	399.00	-7	749	-0.93%
2019/09/06	16	391.53	0	0.00	391.00	16	727	2.20%
2019/09/05	1	392.00	162	386.91	385.00	-161	725	-22.20%	大賣/鉅額交易
2019/09/04	7	391.14	0	0.00	392.00	7	723	0.97%
2019/08/30	0	0.00	1	383.00	384.00	-1	764	-0.13%
2019/08/29	0	0.00	4	380.13	379.00	-4	763	-0.52%
2019/08/28	2	383.00	0	0.00	384.00	2	768	0.26%
2019/08/27	1	386.00	0	0.00	382.00	1	781	0.13%
2019/08/23	8	383.50	0	0.00	382.00	8	813	0.98%
2019/08/21	0	0.00	1	381.50	381.00	-1	835	-0.12%
2019/08/19	1	370.50	1	375.00	372.50	0	819	0.00%
2019/08/16	11	375.27	0	0.00	372.00	11	816	1.35%
2019/08/12	0	0.00	3	385.17	385.50	-3	820	-0.37%
2019/08/07	9	394.44	160	393.28	393.00	-151	816	-18.50%	大賣/鉅額交易
2019/08/01	0	0.00	5	402.40	401.00	-5	854	-0.59%
2019/07/30	0	0.00	1	410.00	407.50	-1	871	-0.11%
2019/07/25	1	408.00	9	409.22	411.50	-8	960	-0.83%
2019/07/24	3	413.00	5	407.90	410.00	-2	960	-0.21%
2019/07/23	33	409.86	0	0.00	412.00	33	968	3.41%
2019/07/19	0	0.00	5	406.50	408.00	-5	993	-0.50%
2019/07/12	0	0.00	9	390.94	390.00	-9	963	-0.93%
2019/07/11	0	0.00	66	391.06	392.50	-66	967	-6.82%
2019/07/10	21	397.48	1	398.00	398.00	20	954	2.09%
2019/07/01	3	406.00	35	405.83	407.00	-32	992	-3.23%
2019/06/28	0	0.00	3	400.33	398.00	-3	993	-0.30%
2019/06/27	1	398.00	4	398.38	398.00	-3	1,003	-0.30%
2019/06/26	10	401.40	51.7	401.05	400.00	-41.7	1,019	-4.10%
2019/06/25	0	0.00	50.3	401.94	400.00	-50.3	1,027	-4.90%
2019/06/24	0	406.00	0	0.00	406.50	0	1,051	0.00%
2019/06/20	2	412.98	0	0.00	409.00	2	1,045	0.19%
2019/06/19	0	0.00	4	411.88	410.00	-4	1,055	-0.38%
2019/06/18	23	403.41	0	0.00	405.00	23	1,051	2.19%
2019/06/12	1	400.50	0	0.00	400.50	1	1,176	0.09%
2019/06/11	6	400.75	0	0.00	399.50	6	1,281	0.47%
2019/06/10	58	401.03	3	400.83	395.00	55	1,277	4.30%
2019/06/06	14	409.39	0	0.00	412.00	14	1,294	1.08%
2019/06/05	8	411.13	0	0.00	411.00	8	1,297	0.62%
2019/06/04	0	0.00	2	401.50	406.50	-2	1,291	-0.15%
2019/05/31	3	411.00	0	0.00	410.50	3	1,278	0.23%
2019/05/30	57	407.99	0	0.00	405.50	57	1,265	4.50%
2019/05/29	110	420.06	0	0.00	417.00	110	1,236	8.90%	大買/鉅額交易
2019/05/28	35	424.21	2	424.25	429.50	33	1,237	2.67%
2019/05/27	6	426.00	0	0.00	424.00	6	1,234	0.49%
2019/05/23	1	422.50	0	0.00	424.50	1	1,249	0.08%
2019/05/22	19	424.87	0	0.00	420.00	19	1,276	1.49%
2019/05/21	7	420.21	0	0.00	423.50	7	1,285	0.54%
2019/05/20	3	419.17	0	0.00	414.50	3	1,276	0.23%
2019/05/17	39	401.83	0	0.00	402.00	39	1,269	3.07%
2019/05/15	83	399.77	1	399.00	400.00	82	1,297	6.32%
2019/05/14	1	394.00	0	0.00	395.50	1	1,306	0.08%
2019/05/13	2	398.00	0	0.00	398.00	2	1,307	0.15%
2019/05/10	2	399.50	1	399.50	396.50	1	1,323	0.08%
2019/05/09	1	387.50	10	395.80	387.50	-9	1,319	-0.68%
2019/05/06	5	412.20	0	0.00	407.50	5	1,277	0.39%
2019/05/03	205	414.90	4	413.50	415.00	201	1,292	15.55%	大買/鉅額交易
2019/05/02	0	0.00	6	436.50	439.00	-6	1,232	-0.49%
2019/04/30	0	0.00	6	441.33	440.00	-6	1,218	-0.49%
2019/04/29	54	439.66	0	0.00	440.00	54	1,214	4.45%
2019/04/26	0	0.00	3	440.50	441.00	-3	1,206	-0.25%
2019/04/25	4	451.00	0	0.00	456.50	4	1,195	0.33%
2019/04/24	114	437.95	4	440.00	439.00	110	1,175	9.36%	大買/鉅額交易
2019/04/17	5	435.00	1	424.00	424.50	4	1,189	0.34%
2019/04/16	0	0.00	3	428.83	430.00	-3	1,186	-0.25%
2019/04/15	0	0.00	0	426.00	428.50	0	1,193	0.00%
2019/04/12	0	0.00	2	432.25	431.50	-2	1,182	-0.17%
2019/04/11	8	435.38	2	437.73	436.50	6	1,172	0.51%
2019/04/10	14	429.71	2.9	429.68	431.50	11.1	1,162	0.95%
2019/04/09	1	416.50	50	419.15	418.00	-49	1,140	-4.30%
2019/04/08	1	413.00	0	0.00	414.50	1	1,137	0.09%
2019/04/03	0.1	413.00	0	0.00	415.50	0.1	1,129	0.01%
2019/04/02	49	410.00	39	410.54	414.50	10	1,128	0.89%
2019/04/01	0	0.00	19	415.29	409.50	-19	1,129	-1.68%
2019/03/29	10	417.50	1	413.50	415.00	9	1,121	0.80%
2019/03/28	0	0.00	95	418.58	418.00	-95	1,112	-8.54%
2019/03/27	47	413.94	0	0.00	413.00	47	1,108	4.24%
2019/03/26	1	424.00	1	424.50	425.00	0	1,084	0.00%
2019/03/25	2	421.00	0	0.00	422.00	2	1,089	0.18%
2019/03/22	0	0.00	13	429.88	430.50	-13	1,084	-1.20%
2019/03/21	2	429.00	0	0.00	431.00	2	1,074	0.19%
2019/03/20	54	419.14	28	424.82	426.50	26	1,058	2.46%
2019/03/19	2	426.50	8	426.63	426.00	-6	1,039	-0.58%
2019/03/18	0	0.00	35	416.57	418.50	-35	1,014	-3.45%
2019/03/15	133	416.76	201	415.57	420.50	-68	1,012	-6.71%	大買/大賣/
2019/03/14	12	414.75	20	400.58	400.00	-8	977	-0.82%
2019/03/13	1	379.00	26	380.67	385.00	-25	923	-2.71%
2019/03/12	33	373.56	47	382.37	384.50	-14	1,002	-1.40%
2019/03/11	27	356.22	0	0.00	360.00	27	962	2.81%
2019/03/08	1	353.00	8	352.00	352.50	-7	967	-0.72%
2019/03/07	0	0.00	3	354.50	355.00	-3	977	-0.31%
2019/03/06	1	354.00	0	0.00	355.00	1	986	0.10%
2019/02/27	0	0.00	25	354.12	352.50	-25	1,017	-2.46%
2019/02/26	8	352.38	7	353.00	354.50	1	1,009	0.10%
2019/02/22	15	348.97	0	0.00	347.50	15	993	1.51%
2019/02/21	15	351.13	0	0.00	349.00	15	998	1.50%
2019/02/20	2	352.00	7	348.93	348.00	-5	980	-0.51%
2019/02/18	0	0.00	14	353.11	352.00	-14	970	-1.44%
2019/02/15	2	355.25	0	0.00	355.00	2	973	0.21%
2019/02/14	0	0.00	50	346.82	345.00	-50	967	-5.17%
2019/02/13	5	352.00	2	347.25	345.50	3	977	0.31%
2019/02/12	11	352.36	11	352.23	353.00	0	974	0.00%
2019/02/11	15	361.00	0	0.00	355.50	15	979	1.53%
2019/01/30	0	0.00	5	345.70	348.00	-5	994	-0.50%
2019/01/29	1	343.00	0	0.00	345.00	1	993	0.10%
2019/01/28	5	342.20	1	340.00	341.50	4	989	0.40%
2019/01/25	13	340.12	115	339.73	341.50	-102	990	-10.30%	大賣/鉅額交易
2019/01/24	4	341.13	14	341.05	343.00	-10	978	-1.03%
2019/01/22	0	0.00	3	359.00	358.50	-3	983	-0.30%
2019/01/18	0	0.00	1	355.00	359.00	-1	998	-0.10%
2019/01/17	0	0.00	5	357.90	356.50	-5	1,010	-0.49%
2019/01/16	1	358.50	9	359.28	358.50	-8	1,024	-0.78%
2019/01/15	23	357.50	3	358.83	360.00	20	1,035	1.93%
2019/01/14	1	351.00	1	349.50	349.50	0	1,014	0.00%
2019/01/11	1	360.00	1	362.00	358.50	0	1,020	0.00%
2019/01/07	5	357.00	0	0.00	360.00	5	1,066	0.47%
2019/01/04	0	0.00	1	349.00	349.00	-1	1,068	-0.09%
2019/01/03	4	350.38	1	350.00	350.00	3	1,105	0.27%
2019/01/02	0	0.00	2	349.00	352.00	-2	1,115	-0.18%
2018/12/28	1	344.00	1	348.00	348.00	0	1,119	0.00%
2018/12/24	0	0.00	102	349.91	339.50	-102	1,140	-8.95%	大賣/鉅額交易
2018/12/22	231	341.91	0	0.00	343.50	231	1,135	20.34%	大買/鉅額交易
2018/12/20	20	335.45	0	0.00	333.00	20	1,155	1.73%
2018/12/18	1	345.50	1	342.00	342.00	0	1,241	0.00%
2018/12/14	0	0.00	10	345.50	345.00	-10	1,273	-0.79%
2018/12/12	1	343.50	1	341.50	341.50	0	1,262	0.00%
2018/12/07	10	333.15	9	334.94	332.00	1	1,278	0.08%
2018/12/06	72	334.40	14	338.75	338.00	58	1,270	4.57%
2018/12/05	42	332.56	3	349.33	332.50	39	1,216	3.21%
2018/12/04	1	378.00	80	372.75	369.00	-79	1,137	-6.94%
2018/12/03	1	382.00	1.1	378.63	378.50	-0.1	1,143	0.00%
2018/11/30	5	381.60	0	0.00	387.00	5	1,137	0.44%
2018/11/29	3	384.00	15	383.97	379.00	-12	1,135	-1.06%
2018/11/28	7	389.21	1	388.00	386.00	6	1,145	0.52%
2018/11/27	1	381.50	2	380.75	381.50	-1	1,139	-0.09%
2018/11/26	3	380.00	0	0.00	382.00	3	1,148	0.26%
2018/11/23	0	0.00	2	380.50	374.00	-2	1,146	-0.17%
2018/11/22	1	384.00	2	379.25	379.00	-1	1,166	-0.09%
2018/11/21	1	381.00	0	0.00	384.00	1	1,170	0.09%
2018/11/20	14	384.89	2	383.00	378.50	12	1,168	1.03%
2018/11/19	0	0.00	11	384.05	380.00	-11	1,174	-0.94%
2018/11/15	0	0.00	3	394.83	390.00	-3	1,196	-0.25%
2018/11/14	1	388.00	81	389.90	390.00	-80	1,223	-6.54%
2018/11/13	11	389.95	3	391.00	388.00	8	1,258	0.64%
2018/11/12	2	387.00	39	395.55	395.00	-37	1,251	-2.96%
2018/11/09	4	384.38	0	0.00	383.50	4	1,238	0.32%
2018/11/08	71	389.03	1.1	390.64	390.50	69.9	1,244	5.62%
2018/11/07	11	391.91	0	0.00	390.50	11	1,249	0.88%
2018/11/06	7	378.14	37	376.46	378.00	-30	1,238	-2.42%
2018/11/05	8	368.63	0	0.00	369.00	8	1,241	0.64%
2018/11/02	9	368.11	2	368.75	370.00	7	1,262	0.55%
2018/11/01	1	367.50	1	372.00	368.50	0	1,335	0.00%
2018/10/31	3	367.33	1	367.50	367.50	2	1,326	0.15%
2018/10/30	20	354.30	0	0.00	358.50	20	1,309	1.53%
2018/10/25	0	0.00	1	338.50	350.00	-1	1,292	-0.08%
2018/10/24	4	353.50	10	353.30	350.00	-6	1,284	-0.47%
2018/10/23	1	358.50	7	353.00	353.00	-6	1,274	-0.47%
2018/10/22	0	0.00	0	365.00	365.00	0	1,273	0.00%
2018/10/19	0	367.00	0	0.00	367.00	0	1,272	0.00%
2018/10/16	31	349.90	0	0.00	351.50	31	1,233	2.51%
2018/10/15	2	343.00	4	341.88	344.00	-2	1,229	-0.16%
2018/10/12	23	340.74	2	342.00	343.00	21	1,222	1.72%
2018/10/11	10	338.20	427	336.14	341.00	-417	1,214	-34.34%	大賣/鉅額交易
2018/10/09	59	367.75	2	366.00	366.00	57	1,184	4.81%
2018/10/08	11	368.86	21	367.50	369.00	-10	1,176	-0.85%
2018/10/05	10	366.05	17	368.85	363.00	-7	1,169	-0.60%
2018/10/04	2	369.75	11	371.86	370.00	-9	1,173	-0.77%
2018/10/03	0	0.00	10	374.30	376.00	-10	1,180	-0.85%
2018/10/01	0	0.00	3	380.33	376.00	-3	1,192	-0.25%
2018/09/28	1	383.00	4	377.75	378.00	-3	1,195	-0.25%
2018/09/27	14	374.93	26	375.08	378.00	-12	1,189	-1.01%
2018/09/26	29	387.76	49	393.19	383.00	-20	1,163	-1.72%
2018/09/25	12	416.21	22	415.93	425.00	-10	1,128	-0.89%
2018/09/21	8	398.56	7	399.79	402.50	1	1,083	0.09%
2018/09/20	2	388.00	52.2	387.74	384.50	-50.2	1,057	-4.75%
2018/09/19	50	390.50	65	391.21	389.50	-15	1,057	-1.42%
2018/09/18	1	395.00	3	396.67	394.50	-2	1,055	-0.19%
2018/09/17	4	395.25	2	396.00	396.00	2	1,061	0.19%
2018/09/14	5	396.00	33	394.38	392.50	-28	1,057	-2.65%
2018/09/13	25	396.64	18	392.33	394.50	7	1,052	0.67%
2018/09/12	2	385.75	105	386.41	390.50	-103	1,031	-9.98%	大賣/鉅額交易
2018/09/11	1	377.00	2	377.50	381.00	-1	1,012	-0.10%
2018/09/10	6	373.25	6	374.50	376.00	0	1,019	0.00%
2018/09/07	1	370.50	0	0.00	375.00	1	1,025	0.10%
2018/09/06	17	367.74	1	365.00	366.50	16	1,035	1.55%
2018/09/05	5	370.20	5	366.90	366.50	0	1,047	0.00%
2018/09/04	44	370.66	13	367.77	371.00	31	1,069	2.90%
2018/09/03	0	0.00	52	378.43	380.00	-52	1,076	-4.83%
2018/08/31	13	373.46	0	0.00	373.00	13	1,088	1.19%
2018/08/30	15	370.10	66	367.39	368.00	-51	1,158	-4.40%
2018/08/29	0	0.00	3	369.50	370.00	-3	1,169	-0.26%
2018/08/28	0	0.00	25	378.94	377.50	-25	1,159	-2.16%
2018/08/27	3	378.50	0	0.00	381.00	3	1,182	0.25%
2018/08/24	0	0.00	16	373.88	375.00	-16	1,199	-1.33%
2018/08/23	2	390.00	0	0.00	388.50	2	1,194	0.17%
2018/08/22	13	397.04	120.2	398.41	395.00	-107.2	1,198	-8.94%	大賣/鉅額交易
2018/08/21	19	387.61	7	389.50	397.50	12	1,183	1.01%
2018/08/20	4	398.25	258	399.88	378.50	-254	1,160	-21.89%	大賣/鉅額交易
2018/08/16	2	380.00	0	0.00	383.50	2	1,113	0.18%
2018/08/15	2	386.50	1	383.00	386.00	1	1,106	0.09%
2018/08/14	3	381.00	7	383.43	386.00	-4	1,098	-0.36%
2018/08/13	2	375.50	1	378.00	380.00	1	1,101	0.09%
2018/08/10	4	378.13	26	376.71	377.00	-22	1,100	-2.00%
2018/08/09	9	372.78	17	374.32	377.00	-8	1,133	-0.71%
2018/08/08	4	365.38	5	367.90	375.00	-1	1,121	-0.09%
2018/08/06	22	342.64	0	0.00	342.00	22	1,062	2.07%
2018/08/03	4	345.88	0	0.00	342.00	4	1,081	0.37%
2018/08/02	1	347.50	2	339.50	339.50	-1	1,114	-0.09%
2018/08/01	0	0.00	4	348.00	350.00	-4	1,133	-0.35%
2018/07/31	17	349.56	8	350.69	352.50	9	1,201	0.75%
2018/07/30	23	349.30	17	348.00	349.00	6	1,219	0.49%
2018/07/27	12	350.54	0	0.00	349.00	12	1,272	0.94%
2018/07/26	3	346.17	3	346.67	347.00	0	1,276	0.00%
2018/07/25	0	0.00	1	350.00	350.00	-1	1,280	-0.08%
2018/07/23	0	0.00	1	352.50	352.50	-1	1,293	-0.08%
2018/07/20	1	353.00	0	0.00	351.50	1	1,305	0.08%
2018/07/19	1	354.00	1	353.50	350.50	0	1,306	0.00%
2018/07/17	1	352.00	0	0.00	352.00	1	1,334	0.07%
2018/07/16	0	0.00	2	349.00	350.00	-2	1,329	-0.15%
2018/07/13	1	347.50	0	0.00	347.50	1	1,345	0.07%
2018/07/11	1	334.50	0	0.00	335.00	1	1,374	0.07%
2018/07/10	1	340.00	5	343.00	347.00	-4	1,372	-0.29%
2018/07/09	5	348.80	0	0.00	349.00	5	1,364	0.37%
2018/07/06	0	0.00	3	354.33	355.00	-3	1,371	-0.22%
2018/07/05	0	0.00	4	360.88	360.50	-4	1,407	-0.28%
2018/07/03	1	357.00	0	0.00	354.00	1	1,456	0.07%
2018/06/28	2	350.50	7	348.64	352.50	-5	1,489	-0.34%
2018/06/27	6	351.83	0	0.00	352.50	6	1,489	0.40%
2018/06/26	0	0.00	5	340.30	347.00	-5	1,496	-0.33%
2018/06/25	0	0.00	3	344.00	345.00	-3	1,508	-0.20%
2018/06/22	1	346.50	2	346.75	345.50	-1	1,523	-0.07%
2018/06/21	1	350.00	6	350.92	350.00	-5	1,557	-0.32%
2018/06/19	6	356.50	36	350.76	355.50	-30	1,582	-1.90%
2018/06/15	4	352.75	6	351.50	356.50	-2	1,638	-0.12%
2018/06/14	16	350.06	22	351.59	347.50	-6	1,625	-0.37%
2018/06/13	6	357.17	228	358.12	357.00	-222	1,601	-13.86%	大賣/鉅額交易
2018/06/12	30	365.58	0	0.00	358.00	30	1,590	1.89%
2018/06/11	6	355.67	65	356.33	354.50	-59	1,565	-3.77%
2018/06/08	1	365.00	0	0.00	369.00	1	1,541	0.06%
2018/06/07	62	363.13	5	364.00	361.00	57	1,522	3.74%
2018/06/06	4	389.50	1	387.50	389.50	3	1,462	0.21%
2018/06/04	78	385.94	0	0.00	385.00	78	1,487	5.24%
2018/05/30	3	365.17	5	363.20	359.00	-2	1,445	-0.14%
2018/05/25	0	0.00	4	372.38	372.50	-4	1,464	-0.27%
2018/05/21	2	382.25	0	0.00	379.50	2	1,516	0.13%
2018/05/18	1	376.00	1	377.00	376.00	0	1,510	0.00%
2018/05/17	80	372.98	1	380.50	380.00	79	1,546	5.11%
2018/05/16	65	370.00	0.1	370.00	371.00	64.9	1,509	4.30%
2018/05/14	23	366.41	1	371.50	372.50	22	1,567	1.40%
2018/05/11	9	368.78	0	0.00	367.00	9	1,576	0.57%
2018/05/10	88	371.70	11	370.36	370.00	77	1,564	4.92%
2018/05/09	2	360.25	18	361.56	370.00	-16	1,540	-1.04%
2018/05/08	0.1	360.00	0	0.00	360.00	0.1	1,532	0.01%
2018/05/07	1	339.00	51	339.09	342.50	-50	1,468	-3.40%
2018/05/04	52	335.14	119	341.66	333.00	-67	1,450	-4.62%	大賣/
2018/05/03	1	356.00	1	359.00	358.50	0	1,399	0.00%
2018/05/02	0	0.00	7	360.57	356.00	-7	1,391	-0.50%
2018/04/30	26	359.58	0	0.00	359.50	26	1,392	1.87%
2018/04/23	40	354.50	0	0.00	354.50	40	1,463	2.73%
2018/04/20	0	0.00	2	362.00	366.00	-2	1,460	-0.14%
2018/04/18	0	0.00	2	360.00	359.50	-2	1,464	-0.14%
2018/04/17	53	364.13	0	361.00	359.00	53	1,449	3.65%
2018/04/16	1	371.50	6	374.08	373.00	-5	1,446	-0.35%
2018/04/13	3	373.50	42	370.71	370.00	-39	1,447	-2.69%
2018/04/12	7	376.21	0	0.00	375.50	7	1,448	0.48%
2018/04/11	31	383.27	75	376.65	377.00	-44	1,445	-3.04%
2018/04/10	0	0.00	10.2	366.67	368.00	-10.2	1,427	-0.71%
2018/04/09	80	363.68	1	363.50	366.00	79	1,426	5.54%
2018/04/03	52	352.83	25	351.10	353.00	27	1,393	1.94%
2018/04/02	5	351.60	0	0.00	351.00	5	1,367	0.37%
2018/03/29	1	347.50	1	341.95	340.00	0	1,393	0.00%
2018/03/28	48	341.65	0	0.00	341.00	48	1,381	3.47%
2018/03/26	118	348.28	0	0.00	342.00	118	1,353	8.72%	大買/鉅額交易
2018/03/23	0	0.00	0	337.00	337.00	0	1,316	0.00%
2018/03/22	1	340.00	8	343.56	341.00	-7	1,302	-0.54%
2018/03/21	40	341.81	7	345.93	346.00	33	1,291	2.56%
2018/03/16	1	324.50	0	0.00	325.50	1	1,262	0.08%
2018/03/15	0	0.00	15	328.00	328.50	-15	1,309	-1.15%
2018/03/12	0	329.50	51	330.80	330.00	-51	1,386	-3.68%
2018/03/09	1	324.00	4	329.50	327.00	-3	1,418	-0.21%
2018/03/08	1	316.00	2	316.00	319.50	-1	1,485	-0.07%
2018/03/07	1	313.50	0	0.00	314.00	1	1,520	0.07%
2018/03/06	1	308.50	0	0.00	314.00	1	1,541	0.06%
2018/03/05	1	309.00	0	0.00	305.50	1	1,605	0.06%
2018/03/02	14	306.36	0	0.00	308.00	14	1,625	0.86%
2018/03/01	5	308.60	3	318.00	305.00	2	1,653	0.12%
2018/02/27	1	311.50	0	0.00	312.00	1	1,660	0.06%
2018/02/26	2	311.00	0	0.00	309.50	2	1,712	0.12%
2018/02/23	40	314.79	43	311.20	310.00	-3	1,718	-0.17%
2018/02/21	20	308.00	22	310.57	311.00	-2	1,744	-0.11%
2018/02/12	0	0.00	1	305.00	299.00	-1	1,738	-0.06%
2018/02/09	3	298.00	4	296.50	305.00	-1	1,743	-0.06%
2018/02/07	0	0.00	1.5	286.89	290.00	-1.5	1,740	-0.08%
2018/02/06	1	268.50	4	269.75	272.50	-3	1,752	-0.17%
2018/02/05	20	283.88	2	278.00	285.50	18	1,810	0.99%
2018/02/02	0	0.00	2	294.75	294.00	-2	1,827	-0.11%
2018/02/01	1	290.00	25	293.38	296.50	-24	1,862	-1.29%
2018/01/31	0	0.00	6	293.42	292.50	-6	1,887	-0.32%
2018/01/30	0	0.00	6	301.08	299.50	-6	1,937	-0.31%
2018/01/26	150	309.22	2	309.50	306.00	148	1,938	7.63%	大買/鉅額交易
2018/01/25	0	0.00	24	308.00	307.50	-24	1,967	-1.22%
2018/01/24	45	309.38	19	309.11	308.50	26	2,002	1.30%
2018/01/23	10	309.55	0	0.00	311.00	10	1,999	0.50%
2018/01/22	1	310.50	4	308.63	310.50	-3	1,992	-0.15%
2018/01/19	6	306.83	14	306.79	305.50	-8	1,988	-0.40%
2018/01/18	42	310.93	32	310.03	312.00	10	1,990	0.50%
2018/01/17	0	0.00	42	299.32	299.50	-42	1,945	-2.16%
2018/01/16	0	0.00	1	302.50	301.00	-1	1,942	-0.05%
2018/01/15	5	304.90	0	0.00	303.50	5	1,938	0.26%
2018/01/10	0	0.00	7	295.36	294.00	-7	1,972	-0.35%
2018/01/09	1	292.00	1	291.50	295.00	0	1,970	0.00%
2018/01/05	1	296.50	6	297.92	296.00	-5	1,987	-0.25%
2018/01/04	31	300.47	1	301.00	301.00	30	1,994	1.50%
2018/01/02	1	299.50	0	0.00	297.00	1	2,032	0.05%