儒鴻 (1476)-凱基券商分點個股進出

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
512
漲跌
▲1
漲幅
+0.20%
成交量
750張
產業
上市紡織類股▲0.60%
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－凱基券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基券商分點個股進出
凱基券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	517.00	0	0.00	512.00	0	677	0.00%
2024/04/25	3	504.00	0	0.00	511.00	3	674	0.44%
2024/04/24	2	517.00	0	0.00	511.00	2	674	0.30%
2024/04/23	1	505.01	0	0.00	505.00	1	671	0.15%
2024/04/22	2	500.95	35	497.74	498.00	-33	664	-4.96%
2024/04/19	0	491.95	102	490.07	487.00	-102	644	-15.83%	大賣/鉅額交易
2024/04/18	16	497.84	30	488.10	500.00	-14	629	-2.22%
2024/04/17	0	504.00	28	495.73	495.00	-28	619	-4.51%
2024/04/16	0	508.00	12	505.33	505.00	-12	595	-2.01%
2024/04/15	0.1	520.66	3	515.00	513.00	-2.9	597	-0.49%
2024/04/12	2	532.01	1	533.00	527.00	1	592	0.17%
2024/04/11	3	540.00	0	0.00	538.00	3	582	0.51%
2024/04/10	35	552.89	1.6	554.39	554.00	33.4	576	5.79%
2024/04/09	1	543.00	0	0.00	545.00	1	576	0.17%
2024/04/08	20	545.51	2	544.50	545.00	18	576	3.13%
2024/04/03	0	548.14	0	0.00	546.00	0	573	0.00%
2024/04/02	0	549.00	0	0.00	549.00	0	569	0.00%
2024/04/01	0	549.58	0	0.00	543.00	0	570	0.00%
2024/03/29	0	553.00	0	0.00	553.00	0	565	0.00%
2024/03/28	0	552.92	0	0.00	547.00	0	562	0.00%
2024/03/27	0	549.00	8	548.13	551.00	-8	565	-1.41%
2024/03/26	59	545.36	0	0.00	545.00	59	570	10.34%
2024/03/25	0	547.87	0	0.00	541.00	0	566	0.01%
2024/03/22	56	539.00	14	535.00	541.00	42	563	7.45%
2024/03/21	10	550.70	0	0.00	549.00	10	549	1.82%
2024/03/20	0	562.00	0	0.00	552.00	0	556	0.00%
2024/03/19	96	556.46	2	559.00	552.00	94	550	17.07%
2024/03/18	0	570.92	3.4	567.68	569.00	-3.3	546	-0.61%
2024/03/15	0	575.88	0	0.00	574.00	0	551	0.00%
2024/03/14	0	572.15	32	572.19	579.00	-32	547	-5.84%
2024/03/13	13.1	564.32	6	563.17	560.00	7.1	539	1.31%
2024/03/12	100	568.12	6	566.50	565.00	94	539	17.44%
2024/03/11	0	561.37	12	564.17	565.00	-12	535	-2.24%
2024/03/08	55	564.99	27.1	568.07	568.00	28	540	5.17%
2024/03/07	62	544.47	1	534.00	542.00	61	527	11.57%
2024/03/06	8	549.88	0	0.00	546.00	8	528	1.52%
2024/03/05	66	549.66	2	549.00	546.00	64	544	11.76%
2024/03/04	114	557.68	0.4	557.00	552.00	113.6	554	20.48%	大買/鉅額交易
2024/03/01	192	563.35	87	563.22	564.00	105	557	18.84%	大買/鉅額交易
2024/02/29	4	535.51	0	0.00	540.00	4	546	0.73%
2024/02/27	2	537.50	96	534.18	536.00	-94	539	-17.42%
2024/02/26	0.5	530.00	0	0.00	530.00	0.5	539	0.09%
2024/02/23	0	537.08	1	540.00	534.00	-1	530	-0.18%
2024/02/22	9.4	545.62	0	0.00	545.00	9.4	521	1.81%
2024/02/21	20	550.00	1	541.00	548.00	19	525	3.61%
2024/02/20	10	524.90	2	545.00	544.00	8	525	1.52%
2024/02/19	65	519.40	96	518.30	521.00	-31	511	-6.06%
2024/02/16	2	539.00	2	536.50	539.00	0	484	0.00%
2024/02/15	50	539.40	0	0.00	537.00	50	481	10.39%
2024/02/05	0	555.00	1	554.00	556.00	-1	484	-0.20%
2024/02/02	0	0.00	50	560.00	560.00	-50	502	-9.96%
2024/02/01	0	552.00	31	555.00	555.00	-31	518	-5.98%
2024/01/29	0	549.11	1	548.00	548.00	-1	546	-0.18%
2024/01/26	10	550.00	0	0.00	550.00	10	566	1.77%
2024/01/25	13	545.92	0	0.00	552.00	13	574	2.26%
2024/01/24	119	540.04	0	0.00	541.00	119	576	20.65%	大買/鉅額交易
2024/01/23	20	538.20	27	536.56	538.00	-7	573	-1.22%
2024/01/22	1	533.00	0	0.00	534.00	1	571	0.17%
2024/01/19	3	521.00	20	523.70	526.00	-17	574	-2.96%
2024/01/18	0	535.89	13	528.31	524.00	-13	568	-2.28%
2024/01/17	20	540.00	0	0.00	537.00	20	566	3.53%
2024/01/15	0	550.41	0	0.00	550.00	0	558	0.01%
2024/01/11	0	0.00	17	549.76	548.00	-17	573	-2.96%
2024/01/10	11	550.09	0	0.00	552.00	11	589	1.87%
2024/01/09	9	542.56	0	0.00	541.00	9	606	1.48%
2024/01/08	13	546.00	0	0.00	546.00	13	600	2.17%
2024/01/05	0.7	553.00	0	0.00	550.00	0.7	602	0.12%
2024/01/03	0	549.60	0	0.00	543.00	0	604	0.00%
2024/01/02	0	560.00	0	0.00	552.00	0	602	0.00%
2023/12/28	1	558.00	0.5	557.00	559.00	0.5	607	0.08%
2023/12/27	0	0.00	2.6	556.53	557.00	-2.6	611	-0.43%
2023/12/26	1	554.00	0	0.00	557.00	1	616	0.16%
2023/12/25	1	555.00	36	550.19	549.00	-35	626	-5.58%
2023/12/22	0	0.00	4.3	546.97	551.00	-4.3	632	-0.68%
2023/12/20	3	570.00	0	0.00	567.00	3	623	0.48%
2023/12/19	0	0.00	1	570.00	572.00	-1	622	-0.16%
2023/12/18	0	569.00	0	0.00	574.00	0	625	0.00%
2023/12/14	0	0.00	0.2	570.00	570.00	-0.2	610	-0.04%
2023/12/13	1	571.02	10	571.00	570.00	-9	600	-1.49%
2023/12/12	0	0.00	8	575.75	570.00	-8	607	-1.32%
2023/12/11	0	0.00	77	577.29	580.00	-77	604	-12.75%
2023/12/08	0	580.63	14	576.43	577.00	-14	601	-2.33%
2023/12/05	0	590.00	10	590.00	588.00	-10	622	-1.61%
2023/12/04	0	591.67	100.1	589.79	590.00	-100.1	619	-16.15%
2023/12/01	0	589.00	40	594.50	595.00	-40	624	-6.41%
2023/11/30	25	594.80	0	0.00	593.00	25	622	4.02%
2023/11/28	2	581.01	98	585.46	587.00	-96	609	-15.76%
2023/11/27	0	0.00	41	583.29	581.00	-41	623	-6.57%
2023/11/24	1	574.00	23	575.43	576.00	-22	622	-3.53%
2023/11/23	8	575.37	20	575.35	575.00	-12	634	-1.89%
2023/11/21	1	572.00	0	0.00	572.00	1	643	0.16%
2023/11/20	0	570.38	150	566.16	572.00	-150	649	-23.09%	大賣/鉅額交易
2023/11/17	0	0.00	5.7	577.48	578.00	-5.7	645	-0.89%
2023/11/15	12	579.25	2	584.00	584.00	10	644	1.55%
2023/11/14	0	0.00	2	583.00	579.00	-2	640	-0.31%
2023/11/13	0	581.68	1	578.00	581.00	-1	643	-0.15%
2023/11/10	4.1	587.69	10	584.10	583.00	-6	635	-0.94%
2023/11/09	30	592.50	109	589.91	593.00	-79	625	-12.63%	大賣/
2023/11/08	7	581.14	61	580.84	583.00	-54	614	-8.78%
2023/11/06	76.1	561.71	75	568.00	565.00	1.1	628	0.17%
2023/11/03	13	567.16	54	566.07	562.00	-41	664	-6.17%
2023/11/02	11.5	534.57	0	0.00	536.00	11.5	673	1.71%
2023/10/31	24	516.33	0	0.00	514.00	24	680	3.53%
2023/10/30	2.5	515.74	0	0.00	515.00	2.5	684	0.36%
2023/10/27	0	0.00	2	513.00	506.00	-2	686	-0.29%
2023/10/26	1	522.00	0	0.00	521.00	1	688	0.15%
2023/10/25	16	524.31	0	0.00	531.00	16	691	2.31%
2023/10/24	6.3	522.97	2	518.00	525.00	4.3	703	0.61%
2023/10/23	0	529.92	0	0.00	529.00	0	712	0.00%
2023/10/20	6	521.00	100	520.76	532.00	-94	727	-12.93%
2023/10/19	6	522.15	43	522.90	525.00	-37	732	-5.05%
2023/10/18	11	534.59	0	0.00	534.00	11	732	1.51%
2023/10/17	57	527.98	0.3	525.00	524.00	56.7	728	7.79%
2023/10/13	0.1	500.00	1	503.00	505.00	-0.9	724	-0.13%
2023/10/11	0	0.00	0.1	502.00	505.00	-0.1	726	-0.01%
2023/10/06	20	498.13	0	0.00	498.00	20	728	2.75%
2023/10/03	0	497.53	0	0.00	494.00	0	727	0.00%
2023/10/02	11	499.86	0	0.00	500.00	11	728	1.51%
2023/09/27	5	493.30	80	493.62	490.00	-75	727	-10.31%
2023/09/26	0	0.00	3	493.33	495.00	-3	727	-0.41%
2023/09/25	0	500.00	0	0.00	499.00	0	723	0.01%
2023/09/21	0	0.00	1	496.50	494.50	-1	730	-0.14%
2023/09/20	2	508.50	0	0.00	500.00	2	734	0.27%
2023/09/19	0	508.00	2	507.50	505.00	-2	744	-0.27%
2023/09/18	0	0.00	1	505.00	507.00	-1	754	-0.13%
2023/09/15	2	506.00	0	0.00	509.00	2	765	0.26%
2023/09/14	0	0.00	18.9	513.82	512.00	-18.9	762	-2.47%
2023/09/13	64.1	513.19	6	517.00	510.00	58.1	777	7.47%
2023/09/11	2	515.00	9	508.00	515.00	-7	816	-0.86%
2023/09/08	93	520.47	1	520.00	521.00	92	819	11.23%
2023/09/07	0	0.00	12	510.75	510.00	-12	806	-1.49%
2023/09/06	0	0.00	8	514.13	518.00	-8	804	-0.99%
2023/09/04	93	528.19	0	0.00	528.00	93	815	11.41%
2023/08/31	8	501.44	0	0.00	509.00	8	828	0.97%
2023/08/30	60	498.86	0	0.00	496.00	60	824	7.28%
2023/08/29	7	503.57	0	0.00	505.00	7	836	0.84%
2023/08/25	40	492.39	1	490.50	492.50	39	831	4.69%
2023/08/24	0	0.00	137	490.08	491.50	-137	840	-16.31%	大賣/鉅額交易
2023/08/23	16.9	495.20	0	0.00	498.00	16.9	840	2.01%
2023/08/22	2.1	488.03	0	0.00	487.50	2.1	846	0.25%
2023/08/21	4	486.75	0	0.00	486.50	4	862	0.46%
2023/08/17	0	0.00	2	492.75	493.50	-2	860	-0.23%
2023/08/16	0	0.00	1	494.00	494.00	-1	857	-0.12%
2023/08/14	6.1	500.06	0	0.00	503.00	6.1	846	0.72%
2023/08/11	1	513.00	9	501.89	513.00	-8	841	-0.95%
2023/08/10	12	496.08	7	488.64	496.00	5	826	0.60%
2023/08/09	12	503.54	5	496.00	496.00	7	806	0.87%
2023/08/08	19	545.95	5	543.40	551.00	14	760	1.84%
2023/08/07	52	529.37	1	531.00	525.00	51	732	6.97%
2023/08/04	0	545.00	0	0.00	548.00	0	720	0.01%
2023/08/02	14	540.93	1	544.00	536.00	13	718	1.81%
2023/08/01	50	541.84	1	542.00	541.00	49	709	6.90%
2023/07/31	1	549.00	0	0.00	542.00	1	713	0.14%
2023/07/27	65	548.63	6.1	541.30	545.00	58.9	717	8.20%
2023/07/26	0	0.00	30	556.53	555.00	-30	705	-4.25%
2023/07/25	46	540.63	0	0.00	549.00	46	693	6.63%
2023/07/24	64	531.60	0	0.00	535.00	64	677	9.45%
2023/07/21	86	523.19	0	0.00	523.00	86	667	12.89%
2023/07/20	125	519.00	0	0.00	521.00	125	658	19.00%	大買/鉅額交易
2023/07/19	53	508.23	3	508.67	507.00	50	643	7.77%
2023/07/18	111	501.77	2	492.75	500.00	109	633	17.20%	大買/鉅額交易
2023/07/17	0	0.00	1.5	496.15	495.50	-1.5	629	-0.24%
2023/07/14	0	0.00	68	491.50	490.50	-68	631	-10.77%
2023/07/13	0.1	488.00	0	0.00	487.00	0.1	626	0.01%
2023/07/12	15	494.00	0	0.00	494.00	15	620	2.42%
2023/07/10	0	0.00	3	489.00	489.00	-3	622	-0.48%
2023/07/07	0	0.00	1	491.00	495.00	-1	619	-0.16%
2023/07/06	0	0.00	109	502.02	499.50	-109	623	-17.48%	大賣/鉅額交易
2023/07/05	1	510.00	0	0.00	510.00	1	613	0.16%
2023/07/04	10	520.00	1	519.00	520.00	9	611	1.47%
2023/07/03	0	507.00	0	0.00	507.00	0	613	0.00%
2023/06/30	27	500.61	0	0.00	499.50	27	622	4.33%
2023/06/29	0	0.00	1	518.00	510.00	-1	628	-0.16%
2023/06/28	15	508.67	0	0.00	509.00	15	656	2.28%
2023/06/27	28	511.14	0	0.00	510.00	28	655	4.27%
2023/06/26	0	500.00	1	502.00	502.00	-1	651	-0.15%
2023/06/21	1	500.00	0	0.00	500.00	1	649	0.15%
2023/06/20	152	496.60	0	0.00	490.00	152	645	23.54%	大買/鉅額交易
2023/06/19	24.3	494.57	0	0.00	496.00	24.3	648	3.75%
2023/06/16	5	489.20	0	0.00	493.00	5	636	0.79%
2023/06/15	7	493.29	0	0.00	495.50	7	625	1.12%
2023/06/14	20	488.23	0	0.00	487.50	20	619	3.23%
2023/06/12	0	0.00	1	489.50	489.50	-1	615	-0.16%
2023/06/09	2	484.00	2	487.50	487.50	0	634	0.00%
2023/06/08	0	0.00	1.5	486.00	487.00	-1.5	629	-0.24%
2023/06/07	0	0.00	15	488.10	489.00	-15	629	-2.38%
2023/06/06	7	494.21	0	0.00	493.50	7	627	1.12%
2023/06/05	66	481.63	1	486.00	485.00	65	623	10.43%
2023/06/01	30	469.42	0	0.00	470.50	30	623	4.81%
2023/05/31	0	0.00	0	470.00	469.00	0	658	0.00%
2023/05/30	0	0.00	3	466.17	466.00	-3	671	-0.45%
2023/05/26	1	460.00	0	0.00	464.00	1	682	0.15%
2023/05/25	0	0.00	5	460.00	460.00	-5	677	-0.74%
2023/05/24	1	477.00	0	0.00	477.00	1	678	0.15%
2023/05/23	1	481.00	3	479.50	481.00	-2	681	-0.29%
2023/05/22	0	0.00	5	481.90	482.00	-5	679	-0.74%
2023/05/19	17	493.24	1	492.50	491.00	16	681	2.35%
2023/05/18	28	485.46	0	0.00	485.50	28	683	4.10%
2023/05/17	9	479.44	0	0.00	479.50	9	688	1.31%
2023/05/16	21	481.52	0	0.00	479.00	21	690	3.04%
2023/05/15	3	476.50	0	0.00	476.50	3	692	0.43%
2023/05/12	0	0.00	1	473.00	482.00	-1	697	-0.14%
2023/05/11	0	0.00	1	473.00	476.50	-1	703	-0.14%
2023/05/09	1	485.50	0	0.00	485.00	1	723	0.14%
2023/05/08	1	488.50	0	0.00	487.00	1	726	0.14%
2023/05/05	15	492.83	0	0.00	491.00	15	726	2.06%
2023/05/04	8	500.88	1	500.00	500.00	7	744	0.94%
2023/05/03	10	501.98	14	499.54	500.00	-4	753	-0.53%
2023/05/02	8	485.50	0	0.00	487.50	8	753	1.06%
2023/04/27	0	0.00	1	484.50	484.50	-1	801	-0.12%
2023/04/25	0	0.00	4	486.00	477.50	-4	830	-0.48%
2023/04/24	0	487.00	0.5	485.00	487.50	-0.5	830	-0.06%
2023/04/20	0.6	497.00	0	0.00	485.50	0.6	842	0.08%
2023/04/18	0	0.00	3	487.67	488.00	-3	861	-0.35%
2023/04/14	33	496.36	10	497.00	498.00	23	879	2.62%
2023/04/13	0.1	489.00	100	488.13	489.00	-99.9	884	-11.30%
2023/04/12	9	492.94	0	0.00	494.00	9	890	1.01%
2023/04/11	89	488.41	0	0.00	487.00	89	898	9.91%
2023/04/10	1	482.00	0	0.00	482.00	1	896	0.11%
2023/04/06	0.1	482.00	0	0.00	481.50	0.1	907	0.01%
2023/03/31	279	496.44	0	0.00	495.00	279	915	30.49%	大買/鉅額交易
2023/03/29	237	494.55	4	487.75	496.50	233	920	25.30%	大買/鉅額交易
2023/03/27	1	477.00	0	0.00	477.00	1	896	0.11%
2023/03/24	1	474.00	2	473.75	474.00	-1	900	-0.11%
2023/03/23	1.1	470.53	0	0.00	470.50	1.1	905	0.12%
2023/03/22	40	465.55	0	0.00	465.50	40	909	4.40%
2023/03/20	0	0.00	200	454.52	455.50	-200	908	-22.02%	大賣/鉅額交易
2023/03/17	0	0.00	150	452.39	448.50	-150	899	-16.68%	大賣/鉅額交易
2023/03/16	0	0.00	153	452.83	452.00	-153	886	-17.25%	大賣/鉅額交易
2023/03/15	0	0.00	134	458.32	456.50	-134	888	-15.08%	大賣/鉅額交易
2023/03/14	2.9	457.06	1	454.50	455.50	1.9	893	0.21%
2023/03/13	14	466.29	0	0.00	466.00	14	879	1.59%
2023/03/09	0	0.00	1	471.00	469.00	-1	879	-0.11%
2023/03/08	1	476.00	0	0.00	476.00	1	883	0.11%
2023/03/03	31	466.79	0	0.00	465.50	31	841	3.68%
2023/03/02	4	489.00	1	486.50	482.00	3	806	0.37%
2023/02/23	0	491.00	0	0.00	488.50	0	761	0.01%
2023/02/22	100	485.90	0	0.00	492.00	100	764	13.07%
2023/02/17	1	488.00	6	491.67	488.00	-5	764	-0.65%
2023/02/15	0	0.00	6	497.00	496.50	-6	779	-0.77%
2023/02/14	2	512.00	0	0.00	506.00	2	776	0.26%
2023/02/13	0	498.50	0	0.00	496.00	0	784	0.00%
2023/02/10	0	0.00	6	495.83	495.50	-6	788	-0.76%
2023/02/09	2	501.00	19	505.00	501.00	-17	789	-2.15%
2023/02/08	0	0.00	25	509.60	513.00	-25	794	-3.15%
2023/02/02	100	486.70	186	483.63	490.00	-86	785	-10.95%	大賣/
2023/02/01	0	0.00	52	492.86	488.00	-52	766	-6.79%
2023/01/31	6	497.00	0	0.00	496.50	6	762	0.79%
2023/01/30	100.1	491.50	0	0.00	501.00	100.1	765	13.08%
2023/01/17	2	488.00	0	0.00	491.50	2	731	0.27%
2023/01/16	6	486.50	16	485.94	484.50	-10	732	-1.36%
2023/01/13	0.1	493.50	50	495.73	495.00	-49.9	730	-6.83%
2023/01/10	0	0.00	37	486.09	487.00	-37	764	-4.84%
2023/01/09	26.6	493.36	33	493.09	492.50	-6.4	767	-0.83%
2023/01/06	0	0.00	3	485.67	485.00	-3	761	-0.39%
2023/01/05	11	493.64	5	490.00	489.00	6	766	0.78%
2023/01/03	1	484.50	60	485.78	483.50	-59	762	-7.74%
2022/12/30	0	0.00	1	495.50	495.50	-1	766	-0.13%
2022/12/28	2	482.00	0	0.00	484.00	2	761	0.26%
2022/12/27	0	0.00	5	499.80	489.00	-5	764	-0.65%
2022/12/23	0.1	490.00	0	0.00	492.50	0.1	801	0.01%
2022/12/22	106	490.31	11	488.00	486.50	95	799	11.88%	大買/
2022/12/21	18	466.72	0	0.00	472.50	18	784	2.29%
2022/12/20	0	0.00	6	446.17	446.50	-6	778	-0.77%
2022/12/19	0	0.00	8	461.25	467.50	-8	774	-1.03%
2022/12/16	18	461.58	2	463.25	461.00	16	778	2.06%
2022/12/15	1	475.50	0	0.00	475.00	1	780	0.13%
2022/12/14	59	455.50	4	451.50	455.50	55	769	7.15%
2022/12/13	0.1	451.00	6	463.17	451.00	-5.9	759	-0.78%
2022/12/12	66	472.73	2	469.75	470.00	64	753	8.50%
2022/12/09	0	0.00	2	478.75	480.00	-2	757	-0.26%
2022/12/08	0	0.00	5	472.50	478.00	-5	761	-0.66%
2022/12/07	59	478.86	0	0.00	477.00	59	777	7.59%
2022/12/06	11	477.77	35	470.90	473.50	-24	787	-3.05%
2022/12/05	5.1	469.09	51	470.11	468.50	-45.9	787	-5.83%
2022/12/02	4	467.25	53	461.66	470.00	-49	790	-6.20%
2022/12/01	0	0.00	13	462.54	461.00	-13	794	-1.64%
2022/11/30	2	453.50	0	0.00	457.00	2	789	0.25%
2022/11/29	0	0.00	10	445.95	450.00	-10	792	-1.26%
2022/11/28	0	0.00	5.4	438.29	441.00	-5.4	802	-0.68%
2022/11/23	10	436.00	0	0.00	436.50	10	821	1.22%
2022/11/17	5	441.00	1	446.00	443.00	4	843	0.47%
2022/11/16	0	0.00	23	455.26	453.50	-23	829	-2.77%
2022/11/15	0	0.00	18	452.25	455.00	-18	823	-2.18%
2022/11/14	1.4	452.22	1	452.00	453.00	0.4	820	0.05%
2022/11/11	9	438.67	1	436.50	447.00	8	819	0.98%
2022/11/09	0	0.00	30	428.00	428.00	-30	806	-3.72%
2022/11/07	44	426.26	2	421.50	427.00	42	789	5.32%
2022/11/04	0	0.00	1	423.50	426.50	-1	813	-0.12%
2022/11/03	3	421.32	0	0.00	420.50	3	844	0.35%
2022/11/02	1	433.00	0	0.00	433.00	1	844	0.12%
2022/11/01	8	434.63	0	0.00	435.50	8	848	0.94%
2022/10/28	10	424.55	0	0.00	426.00	10	880	1.14%
2022/10/27	83	424.07	0	0.00	424.00	83	886	9.36%
2022/10/26	6	421.25	0	0.00	424.50	6	884	0.68%
2022/10/25	2	407.75	1	403.50	406.00	1	874	0.11%
2022/10/24	10	407.10	0	0.00	404.00	10	882	1.13%
2022/10/21	18	406.78	11	404.36	405.50	7	892	0.78%
2022/10/20	107	408.73	0	0.00	415.00	107	889	12.03%	大買/鉅額交易
2022/10/19	140	419.50	20	421.40	419.00	120	878	13.66%	大買/鉅額交易
2022/10/18	1	407.00	12	397.00	407.00	-11	860	-1.28%
2022/10/17	90	386.57	0	0.00	385.50	90	852	10.56%
2022/10/13	0.1	393.50	1	393.50	393.50	-0.9	851	-0.10%
2022/10/12	0	0.00	1	390.00	400.00	-1	846	-0.12%
2022/10/11	0	0.00	1	390.50	398.00	-1	849	-0.12%
2022/10/07	0	0.00	1	403.50	404.00	-1	856	-0.12%
2022/10/06	0.3	411.66	0	0.00	409.50	0.3	850	0.03%
2022/10/05	4	409.75	0	0.00	408.00	4	856	0.47%
2022/10/04	10	401.75	25	399.82	403.50	-15	860	-1.74%
2022/10/03	50	387.17	37	386.57	390.00	13	866	1.50%
2022/09/30	27	391.89	0	0.00	392.00	27	867	3.11%
2022/09/29	11	418.77	0	0.00	418.00	11	844	1.30%
2022/09/28	9	411.00	0	0.00	408.00	9	846	1.06%
2022/09/23	49	437.56	0	0.00	432.50	49	861	5.69%
2022/09/22	10	437.15	2	436.75	435.00	8	870	0.92%
2022/09/21	2	451.50	0	0.00	451.50	2	890	0.22%
2022/09/16	0	0.00	4	454.38	451.50	-4	894	-0.45%
2022/09/15	3.7	465.51	2	466.75	461.00	1.7	888	0.19%
2022/09/14	4	474.25	0	0.00	466.50	4	888	0.45%
2022/09/13	0.1	483.00	3	484.83	486.00	-2.9	873	-0.33%
2022/09/12	0	0.00	12	480.79	482.00	-12	860	-1.39%
2022/09/08	0	0.00	10	461.10	469.50	-10	863	-1.16%
2022/09/07	1	457.50	3	449.00	457.50	-2	862	-0.23%
2022/09/05	0.1	450.00	0	0.00	448.50	0.1	861	0.01%
2022/09/01	1	431.00	30	429.57	433.00	-29	839	-3.45%
2022/08/29	0	0.00	102	438.35	440.50	-102	840	-12.14%	大賣/鉅額交易
2022/08/23	0.1	456.00	0	0.00	455.50	0.1	855	0.01%
2022/08/17	2	464.00	0	0.00	462.50	2	885	0.23%
2022/08/16	20	457.83	0	0.00	455.50	20	904	2.21%
2022/08/15	20.1	456.65	20	457.70	457.00	0.1	914	0.01%
2022/08/11	11	435.32	0	0.00	444.00	11	958	1.15%
2022/08/10	16	416.59	10	420.80	416.50	6	941	0.64%
2022/08/09	0	0.00	6	438.75	441.00	-6	909	-0.66%
2022/08/08	0	0.00	6	433.75	441.00	-6	914	-0.66%
2022/08/05	3	439.83	9	448.39	448.00	-6	924	-0.65%
2022/08/04	4	415.25	0	0.00	418.00	4	920	0.43%
2022/08/03	12	407.04	9	408.67	410.00	3	948	0.32%
2022/07/29	15	411.27	0	0.00	408.00	15	1,001	1.50%
2022/07/28	6	417.58	33	416.53	408.50	-27	998	-2.71%
2022/07/27	0	0.00	2	429.75	431.50	-2	980	-0.20%
2022/07/26	0	0.00	30	433.58	437.50	-30	977	-3.07%
2022/07/25	0.1	444.00	0	0.00	444.00	0.1	971	0.01%
2022/07/21	0	0.00	50	443.41	449.00	-50	973	-5.14%
2022/07/20	0	0.00	3	445.00	445.00	-3	972	-0.31%
2022/07/15	0	0.00	110	423.37	424.00	-110	1,004	-10.95%	大賣/鉅額交易
2022/07/14	0	0.00	1	423.50	433.50	-1	999	-0.10%
2022/07/13	0.1	426.00	140	424.61	426.00	-139.9	1,000	-13.98%	大賣/鉅額交易
2022/07/12	0	0.00	1	421.00	423.50	-1	993	-0.10%
2022/07/07	0	0.00	50	418.63	420.00	-50	956	-5.23%
2022/07/05	12	408.29	0	0.00	398.00	12	964	1.24%
2022/07/04	17.1	409.77	27	409.20	410.00	-9.9	964	-1.03%
2022/07/01	11	408.09	0	0.00	405.50	11	966	1.14%
2022/06/29	0	0.00	13	440.62	437.00	-13	971	-1.34%
2022/06/28	1	480.00	0	0.00	468.50	1	947	0.11%
2022/06/27	7	487.50	0	0.00	483.00	7	972	0.72%
2022/06/24	13	478.88	0	0.00	473.00	13	974	1.33%
2022/06/23	14.1	475.82	0	0.00	476.50	14.1	978	1.44%
2022/06/22	1	469.00	0	0.00	468.00	1	979	0.10%
2022/06/21	14	472.96	0	0.00	475.00	14	1,003	1.39%
2022/06/20	1	465.50	0	0.00	466.50	1	1,023	0.10%
2022/06/17	4	464.88	3	460.00	461.50	1	1,031	0.10%
2022/06/16	100	480.03	5	466.50	466.50	95	1,046	9.08%
2022/06/13	0.1	487.00	30	484.23	487.00	-29.9	1,100	-2.72%
2022/06/10	6	501.00	0	0.00	501.00	6	1,128	0.53%
2022/06/09	100	509.00	0	0.00	508.00	100	1,154	8.66%
2022/06/07	35	505.51	0	0.00	507.00	35	1,260	2.78%
2022/06/06	0	508.00	0	0.00	511.00	0	1,272	0.00%
2022/05/30	9	479.94	0	0.00	487.50	9	1,305	0.69%
2022/05/27	1	466.50	0	0.00	467.00	1	1,297	0.08%
2022/05/26	11	465.32	0	0.00	460.00	11	1,298	0.85%
2022/05/24	1	469.50	0	0.00	469.50	1	1,301	0.08%
2022/05/23	0	0.00	2	456.50	456.50	-2	1,279	-0.16%
2022/05/19	5	475.00	5	479.50	462.50	0	1,261	0.00%
2022/05/16	0	0.00	53	516.43	506.00	-53	1,217	-4.35%
2022/05/13	16.1	514.30	51	512.22	512.00	-34.9	1,215	-2.87%
2022/05/12	8	500.88	1	507.00	500.00	7	1,203	0.58%
2022/05/11	1	500.00	0	0.00	505.00	1	1,181	0.08%
2022/05/10	0	0.00	40	461.14	466.00	-40	1,148	-3.48%
2022/05/09	0	0.00	42	470.36	473.00	-42	1,120	-3.75%
2022/05/03	6	484.99	0	0.00	485.00	6	1,104	0.55%
2022/04/29	0	0.00	5	487.80	487.50	-5	1,107	-0.45%
2022/04/27	0	0.00	5	473.50	472.50	-5	1,105	-0.45%
2022/04/26	0	0.00	15	488.27	485.50	-15	1,107	-1.35%
2022/04/25	3	486.00	46	478.15	475.00	-43	1,103	-3.90%
2022/04/22	46	502.13	10	488.00	503.00	36	1,089	3.31%
2022/04/21	0	0.00	55	488.14	488.00	-55	1,077	-5.11%
2022/04/20	170	469.23	0	0.00	470.00	170	1,066	15.95%	大買/鉅額交易
2022/04/19	4	467.38	0	0.00	462.00	4	1,061	0.38%
2022/04/18	1	467.00	0	0.00	464.50	1	1,073	0.09%
2022/04/15	0	0.00	3	466.50	466.50	-3	1,080	-0.28%
2022/04/11	2	485.50	0	0.00	485.00	2	1,124	0.18%
2022/04/07	0	0.00	1	473.00	470.50	-1	1,110	-0.09%
2022/04/06	0	476.50	0	0.00	475.50	0	1,099	0.00%
2022/04/01	77	482.45	0	0.00	488.50	77	1,081	7.12%
2022/03/31	1	482.50	4	478.00	477.50	-3	1,064	-0.28%
2022/03/30	106	480.63	10	481.70	481.50	96	1,058	9.07%	大買/
2022/03/29	0	0.00	2	460.00	464.50	-2	1,030	-0.19%
2022/03/25	1.5	465.17	3	461.00	461.00	-1.5	1,019	-0.15%
2022/03/24	40	459.50	0	0.00	464.00	40	1,013	3.95%
2022/03/23	28	471.33	0	0.00	485.00	28	988	2.84%
2022/03/22	4	460.75	1	462.50	462.50	3	966	0.31%
2022/03/21	35	467.03	4	468.50	468.50	31	955	3.24%
2022/03/18	7	443.93	0	0.00	450.00	7	930	0.75%
2022/03/17	0	0.00	8	439.00	435.00	-8	909	-0.88%
2022/03/15	14	427.75	0	0.00	425.50	14	885	1.58%
2022/03/14	150	438.03	0	0.00	437.00	150	864	17.35%	大買/鉅額交易
2022/03/11	161	437.41	6	438.58	437.50	155	859	18.04%	大買/鉅額交易
2022/03/10	150	453.00	0	0.00	453.00	150	815	18.39%	大買/鉅額交易
2022/03/09	215	499.14	13	500.31	503.00	202	759	26.59%	大買/鉅額交易
2022/03/08	0	0.00	153	500.69	501.00	-153	747	-20.46%	大賣/鉅額交易
2022/03/07	30	530.00	45	530.04	526.00	-15	743	-2.02%
2022/03/04	322	554.66	3	561.33	552.00	319	749	42.58%	大買/鉅額交易
2022/03/03	7	590.29	0	0.00	582.00	7	728	0.96%
2022/03/01	3	585.00	7	590.00	585.00	-4	718	-0.56%
2022/02/25	3	571.67	85	567.98	579.00	-82	717	-11.43%
2022/02/24	6	573.00	3	581.33	572.00	3	707	0.42%
2022/02/23	40	586.00	1	584.00	585.00	39	702	5.55%
2022/02/22	0	0.00	3	588.33	586.00	-3	704	-0.43%
2022/02/18	1	589.00	0	0.00	589.00	1	708	0.14%
2022/02/17	3	596.67	45	593.22	589.00	-42	703	-5.97%
2022/02/16	1	593.00	50	591.54	594.00	-49	704	-6.96%
2022/02/15	0	593.00	0	0.00	587.00	0	711	0.00%
2022/02/14	32	589.60	0	0.00	586.00	32	713	4.49%
2022/02/11	3	602.00	0	0.00	602.00	3	746	0.40%
2022/02/10	3	603.00	0	0.00	615.00	3	754	0.40%
2022/02/09	11	603.27	0	0.00	610.00	11	763	1.44%
2022/02/07	2	594.98	0	0.00	590.00	2	770	0.26%
2022/01/26	0	0.00	5	607.40	610.00	-5	756	-0.66%
2022/01/25	2	586.00	27	598.22	599.00	-25	754	-3.31%
2022/01/24	33	593.82	0	0.00	596.00	33	742	4.45%
2022/01/21	4	603.00	52	603.17	601.00	-48	736	-6.52%
2022/01/20	1	605.00	1	612.00	612.00	0	732	0.00%
2022/01/19	6	611.17	0	0.00	608.00	6	732	0.82%
2022/01/18	7	625.86	7	619.57	620.00	0	735	0.00%
2022/01/17	91	615.52	55	615.67	617.00	36	734	4.90%
2022/01/14	54	600.52	1	600.00	605.00	53	731	7.25%
2022/01/13	3	610.33	39	609.69	610.00	-36	728	-4.94%
2022/01/12	45	619.07	20	618.40	623.00	25	727	3.44%
2022/01/11	11	611.91	97	610.42	613.00	-86	726	-11.84%
2022/01/10	17	628.94	12	623.67	618.00	5	715	0.70%
2022/01/07	129	631.50	0	0.00	635.00	129	715	18.03%	大買/鉅額交易
2022/01/06	39	636.87	3.1	633.15	644.00	36	707	5.08%
2022/01/05	39	646.95	7	638.29	646.00	32	696	4.60%
2022/01/04	3	638.67	30	639.00	641.00	-27	692	-3.90%
2022/01/03	1	625.00	0	0.00	625.00	1	702	0.15%
2021/12/28	1	631.00	0	0.00	630.00	1	720	0.14%
2021/12/24	1	627.00	0	0.00	625.00	1	730	0.14%
2021/12/23	0	621.00	0	0.00	620.00	0	731	0.00%
2021/12/21	3	618.33	13	617.62	620.00	-10	739	-1.35%
2021/12/20	4	606.75	4	610.75	611.00	0	736	0.00%
2021/12/17	1	610.00	0	0.00	610.00	1	747	0.13%
2021/12/15	56	614.55	0	0.00	612.00	56	756	7.40%
2021/12/13	0	620.00	0	0.00	620.00	0	768	0.00%
2021/12/10	47	621.36	0	0.00	618.00	47	780	6.03%
2021/12/09	23	627.61	35	625.71	629.00	-12	792	-1.51%
2021/12/08	0	0.00	89	621.72	622.00	-89	785	-11.34%
2021/12/07	3	615.00	86	614.88	615.00	-83	794	-10.45%
2021/12/06	42	593.90	0	0.00	593.00	42	788	5.33%
2021/12/03	36	583.51	1	582.00	591.00	35	790	4.43%
2021/12/02	15	578.00	1	581.00	581.00	14	778	1.80%
2021/12/01	40	580.10	98	580.15	585.00	-58	780	-7.43%
2021/11/30	9	584.89	136	588.74	581.00	-127	772	-16.45%	大賣/鉅額交易
2021/11/29	5	590.40	2	590.00	589.00	3	751	0.40%
2021/11/26	83	603.46	0	0.00	601.00	83	744	11.15%
2021/11/25	57	608.25	0	0.00	608.00	57	748	7.61%
2021/11/24	81	613.06	0	0.00	611.00	81	754	10.74%
2021/11/23	57	623.02	0	0.00	622.00	57	754	7.56%
2021/11/22	70	628.66	11	628.45	629.00	59	754	7.82%
2021/11/19	74	637.08	8	632.00	633.00	66	759	8.69%
2021/11/18	6	640.33	27	640.70	640.00	-21	758	-2.77%
2021/11/17	37	639.24	12	646.25	642.00	25	765	3.27%
2021/11/16	5	650.40	4	645.00	653.00	1	772	0.13%
2021/11/15	7	649.71	22	644.82	650.00	-15	787	-1.90%
2021/11/12	12	646.50	9	648.33	644.00	3	799	0.38%
2021/11/11	21	657.62	0	0.00	658.00	21	796	2.64%
2021/11/10	65	654.46	10	638.70	663.00	55	796	6.91%
2021/11/09	15	629.40	28	631.61	635.00	-13	761	-1.71%
2021/11/08	11	620.09	0	0.00	620.00	11	771	1.43%
2021/11/04	0	0.00	1	598.00	598.00	-1	780	-0.13%
2021/11/03	0	594.00	2	593.00	594.00	-2	778	-0.25%
2021/11/01	10	611.50	0	0.00	610.00	10	792	1.26%
2021/10/29	15	605.00	10	602.40	607.00	5	798	0.63%
2021/10/28	14	610.43	12	604.33	609.00	2	801	0.25%
2021/10/27	13	603.77	11	601.55	606.00	2	809	0.25%
2021/10/26	22	598.27	3	596.00	599.00	19	815	2.33%
2021/10/22	10	575.00	0	0.00	573.00	10	819	1.22%
2021/10/21	69	583.43	0	0.00	583.00	69	821	8.40%
2021/10/19	14	564.43	0	0.00	573.00	14	815	1.72%
2021/10/15	4	554.75	3	554.67	553.00	1	837	0.12%
2021/10/14	3	564.33	0	0.00	561.00	3	856	0.35%
2021/10/13	1.1	562.95	0	0.00	561.00	1.1	857	0.12%
2021/10/12	0	0.00	1	570.00	558.00	-1	854	-0.12%
2021/10/08	144	568.91	72	565.49	571.00	72	848	8.49%	大買/
2021/10/07	9	600.11	0	0.00	594.00	9	837	1.07%
2021/10/06	100	587.28	0	0.00	580.00	100	841	11.89%
2021/10/05	0	0.00	2	600.50	604.00	-2	849	-0.24%
2021/10/04	0	595.00	0	0.00	598.00	0	851	0.00%
2021/10/01	31	593.61	3	594.00	591.00	28	876	3.20%
2021/09/29	0	0.00	2	598.00	607.00	-2	887	-0.23%
2021/09/27	1	616.00	0	0.00	611.00	1	909	0.11%
2021/09/23	15	600.93	0	0.00	600.00	15	915	1.64%
2021/09/22	0	0.00	3	601.00	595.00	-3	910	-0.33%
2021/09/17	40	609.55	0	0.00	614.00	40	916	4.36%
2021/09/16	0	0.00	1	606.00	608.00	-1	929	-0.11%
2021/09/15	51	624.41	158	618.42	620.00	-107	924	-11.58%	大賣/鉅額交易
2021/09/14	10	621.40	107	615.50	612.00	-97	923	-10.50%	大賣/
2021/09/13	27	605.67	15	609.00	606.00	12	923	1.30%
2021/09/10	20	593.70	97	597.62	606.00	-77	921	-8.36%
2021/09/09	78	578.95	1	572.00	578.00	77	916	8.40%
2021/09/07	0	0.00	2	584.00	572.00	-2	930	-0.21%
2021/09/03	5	576.40	0	0.00	577.00	5	936	0.54%
2021/09/02	5	556.00	0	0.00	556.00	5	934	0.54%
2021/09/01	5	561.00	0	0.00	559.00	5	953	0.52%
2021/08/31	3	552.67	0	0.00	557.00	3	955	0.31%
2021/08/30	21	550.29	0	0.00	565.00	21	960	2.19%
2021/08/27	46	545.04	0	0.00	542.00	46	966	4.76%
2021/08/26	7	545.57	1	546.00	550.00	6	966	0.62%
2021/08/25	1	558.00	2.3	554.53	558.00	-1.3	992	-0.13%
2021/08/24	1	538.00	0	0.00	542.00	1	999	0.10%
2021/08/23	2	546.03	0	0.00	543.00	2	1,000	0.20%
2021/08/20	54	533.56	65	534.85	535.00	-11	999	-1.10%
2021/08/19	0	0.00	91	510.58	510.00	-91	1,009	-9.02%
2021/08/18	48	536.83	0	0.00	540.00	48	1,014	4.73%
2021/08/17	28	536.50	0	0.00	531.00	28	1,029	2.72%
2021/08/16	40	535.25	31	530.58	537.00	9	1,064	0.85%
2021/08/13	39.1	554.85	0	0.00	552.00	39.1	1,077	3.62%
2021/08/12	41	554.41	15	553.33	567.00	26	1,085	2.40%
2021/08/11	38	575.39	0	0.00	572.00	38	1,100	3.45%
2021/08/10	0	0.00	30	590.57	589.00	-30	1,111	-2.70%
2021/08/09	0	0.00	11	600.00	599.00	-11	1,127	-0.98%
2021/08/06	7	600.00	30	602.57	603.00	-23	1,143	-2.01%
2021/08/04	192	618.56	0	0.00	620.00	192	1,232	15.58%	大買/鉅額交易
2021/08/03	0	610.00	15	612.47	615.00	-15	1,293	-1.16%
2021/08/02	10	608.70	0	0.00	615.00	10	1,349	0.74%
2021/07/30	79	603.53	3	610.00	610.00	76	1,360	5.59%
2021/07/28	2	602.00	1	600.00	606.00	1	1,387	0.07%
2021/07/27	2	601.00	3	604.00	600.00	-1	1,416	-0.07%
2021/07/26	0	0.00	6	600.00	600.00	-6	1,417	-0.42%
2021/07/23	6	607.00	0	0.00	606.00	6	1,422	0.42%
2021/07/22	26	590.15	0	0.00	591.00	26	1,437	1.81%
2021/07/21	76	584.22	0	0.00	590.00	76	1,427	5.32%
2021/07/20	120	581.69	0	0.00	581.00	120	1,417	8.47%	大買/鉅額交易
2021/07/19	26	595.38	0	0.00	607.00	26	1,401	1.86%
2021/07/16	5	611.00	0	0.00	613.00	5	1,437	0.35%
2021/07/15	17.6	599.79	23	590.96	608.00	-5.4	1,443	-0.37%
2021/07/14	106	594.86	42	598.45	596.00	64	1,453	4.40%	大買/
2021/07/13	59.1	610.25	3.7	613.14	610.00	55.4	1,463	3.78%
2021/07/12	1	622.00	15	609.93	616.00	-14	1,464	-0.96%
2021/07/09	0	0.00	47	626.91	630.00	-47	1,447	-3.25%
2021/07/08	80	630.91	70	627.19	630.00	10	1,450	0.69%
2021/07/07	2	663.00	1	661.00	668.00	1	1,423	0.07%
2021/07/05	101	668.70	13	674.54	662.00	88	1,425	6.17%	大買/
2021/07/02	10	679.00	0	0.00	656.00	10	1,449	0.69%
2021/07/01	0	0.00	3	659.33	655.00	-3	1,446	-0.21%
2021/06/30	1	655.00	2	659.00	656.00	-1	1,444	-0.07%
2021/06/29	2	647.00	0	0.00	650.00	2	1,437	0.14%
2021/06/28	3	658.33	2	670.00	658.00	1	1,437	0.07%
2021/06/25	7	663.29	26	661.88	664.00	-19	1,437	-1.32%
2021/06/24	1	642.00	0	0.00	637.00	1	1,428	0.07%
2021/06/23	1	640.96	7	640.71	640.00	-6	1,441	-0.41%
2021/06/22	165	642.78	8	642.63	636.00	157	1,439	10.91%	大買/鉅額交易
2021/06/21	10	618.70	5	616.20	619.00	5	1,433	0.35%
2021/06/18	12	633.42	2	634.00	624.00	10	1,431	0.70%
2021/06/17	55.1	619.37	37	624.41	629.00	18.1	1,418	1.27%
2021/06/16	53	602.00	51	603.86	606.00	2	1,418	0.14%
2021/06/15	0	0.00	2	611.00	621.00	-2	1,405	-0.14%
2021/06/11	0	0.00	3	629.00	621.00	-3	1,408	-0.21%
2021/06/10	11	620.64	0	0.00	624.00	11	1,417	0.78%
2021/06/09	16	623.00	59	623.15	624.00	-43	1,424	-3.02%
2021/06/08	3	637.00	15	634.87	641.00	-12	1,424	-0.84%
2021/06/07	10	635.40	94	632.96	639.00	-84	1,484	-5.66%
2021/06/04	6	631.67	0	0.00	631.00	6	1,514	0.40%
2021/06/03	2	658.35	0	0.00	649.00	2	1,521	0.13%
2021/06/02	8	648.88	10	643.00	655.00	-2	1,532	-0.13%
2021/06/01	20	627.65	4	630.50	635.00	16	1,518	1.05%
2021/05/31	2	647.50	2	639.00	645.00	0	1,517	0.00%
2021/05/28	0	0.00	1	648.00	649.00	-1	1,523	-0.07%
2021/05/27	12	646.33	22	634.55	657.00	-10	1,521	-0.66%
2021/05/26	0	0.00	4	638.00	650.00	-4	1,511	-0.26%
2021/05/25	30	645.30	33	663.39	634.00	-3	1,501	-0.20%
2021/05/24	34	669.19	51	638.51	657.00	-17	1,483	-1.14%
2021/05/21	5	633.40	81	629.21	637.00	-76	1,467	-5.18%
2021/05/20	8	613.75	52	621.17	615.00	-44	1,445	-3.04%
2021/05/19	2	630.00	29	630.59	632.00	-27	1,438	-1.88%
2021/05/18	74	589.28	20	593.70	606.00	54	1,406	3.84%
2021/05/17	9	558.22	14	550.79	556.00	-5	1,391	-0.36%
2021/05/14	4	586.00	20	585.00	587.00	-16	1,364	-1.17%
2021/05/13	17.1	586.66	85	588.01	578.00	-67.9	1,347	-5.04%
2021/05/12	48	603.25	147	615.68	600.00	-99	1,322	-7.48%	大賣/
2021/05/11	179	630.91	55	629.98	623.00	124	1,254	9.88%	大買/鉅額交易
2021/05/10	76	604.76	21	607.00	613.00	55	1,191	4.62%
2021/05/07	84	578.37	0	0.00	570.00	84	1,139	7.37%
2021/05/06	88	571.20	10	564.20	568.00	78	1,126	6.93%
2021/05/05	11	550.73	0	0.00	551.00	11	1,100	1.00%
2021/05/04	2	549.50	24	545.38	550.00	-22	1,096	-2.01%
2021/05/03	0	537.00	0	0.00	537.00	0	1,075	0.00%
2021/04/28	4	516.00	0	0.00	528.00	4	1,085	0.37%
2021/04/27	5	530.00	4	536.00	536.00	1	1,074	0.09%
2021/04/23	15	545.00	0	0.00	545.00	15	1,089	1.38%
2021/04/22	0	0.00	80	550.29	551.00	-80	1,093	-7.31%
2021/04/21	0	0.00	10	532.50	517.00	-10	1,071	-0.93%
2021/04/20	104	538.06	0	0.00	538.00	104	1,070	9.72%	大買/鉅額交易
2021/04/19	6	523.83	0	0.00	538.00	6	1,074	0.56%
2021/04/16	1	505.00	0	0.00	515.00	1	1,097	0.09%
2021/04/14	3	502.17	0	0.00	499.00	3	1,138	0.26%
2021/04/13	0.1	493.11	0	0.00	493.50	0.1	1,153	0.01%
2021/04/12	0	0.00	1	506.00	493.00	-1	1,161	-0.09%
2021/04/08	0	0.00	13	508.69	500.00	-13	1,162	-1.12%
2021/04/07	0	481.50	101.7	474.25	477.50	-101.7	1,135	-8.96%	大賣/鉅額交易
2021/04/06	0.1	481.50	13	482.27	484.00	-12.9	1,150	-1.12%
2021/04/01	1.3	478.39	3	480.33	479.00	-1.7	1,155	-0.15%
2021/03/31	5.9	482.16	0	0.00	480.00	5.9	1,152	0.51%
2021/03/30	0	0.00	29	481.55	483.00	-29	1,158	-2.50%
2021/03/29	0	0.00	21	474.00	473.00	-21	1,150	-1.83%
2021/03/26	57	485.06	4	475.13	488.00	53	1,146	4.62%
2021/03/25	69	470.19	3	467.83	470.50	66	1,133	5.82%
2021/03/24	8	473.19	47	462.01	473.00	-39	1,126	-3.46%
2021/03/23	1	455.07	20	456.35	455.00	-19	1,113	-1.70%
2021/03/22	0	0.00	67	456.90	458.50	-67	1,112	-6.02%
2021/03/19	15	458.17	0	0.00	462.50	15	1,107	1.35%
2021/03/17	142	465.35	26	464.08	467.50	116	1,105	10.49%	大買/鉅額交易
2021/03/16	13	479.15	43	484.17	476.00	-30	1,093	-2.74%
2021/03/15	25.1	478.62	5	480.60	479.00	20.1	1,090	1.84%
2021/03/12	163	480.52	0	0.00	480.00	163	1,084	15.03%	大買/鉅額交易
2021/03/11	40	484.75	112	476.08	494.50	-72	1,079	-6.67%	大賣/
2021/03/10	31	462.66	51	460.69	462.50	-20	1,023	-1.95%
2021/03/09	16	448.09	0	0.00	448.00	16	995	1.61%
2021/03/08	0	0.00	2	441.50	435.50	-2	985	-0.20%
2021/03/04	0	0.00	1	421.00	420.50	-1	975	-0.10%
2021/03/03	69	421.92	21	423.50	426.50	48	971	4.95%
2021/03/02	0	0.00	31	425.31	423.00	-31	963	-3.22%
2021/02/26	0	0.00	2	429.00	429.50	-2	961	-0.21%
2021/02/23	0	439.00	31	440.50	440.50	-31	950	-3.26%
2021/02/22	0	0.00	3	427.17	426.00	-3	926	-0.32%
2021/02/19	15	419.00	0	0.00	423.00	15	931	1.61%
2021/02/17	3.1	414.30	0	0.00	422.50	3.1	931	0.33%
2021/02/04	0	0.00	1	415.50	416.00	-1	942	-0.11%
2021/02/03	0	0.00	2	414.00	415.50	-2	974	-0.21%
2021/02/02	10	413.50	0	0.00	410.50	10	995	1.00%
2021/02/01	42	402.14	0	0.00	405.00	42	1,010	4.16%
2021/01/29	0	0.00	3	406.50	405.50	-3	1,069	-0.28%
2021/01/28	12	405.25	4	407.00	410.00	8	1,081	0.74%
2021/01/26	5	410.40	0	0.00	412.00	5	1,108	0.45%
2021/01/25	0	407.50	0	0.00	405.50	0	1,106	0.00%
2021/01/22	0	0.00	15	406.07	406.00	-15	1,101	-1.36%
2021/01/20	0	0.00	19	401.29	399.50	-19	1,107	-1.72%
2021/01/19	42	399.29	0	0.00	402.00	42	1,099	3.82%
2021/01/18	13	399.04	4	399.38	403.00	9	1,089	0.83%
2021/01/15	30	413.97	10	410.60	405.50	20	1,080	1.85%
2021/01/14	0	0.00	3	420.00	420.00	-3	1,071	-0.28%
2021/01/13	0	0.00	6	423.83	424.00	-6	1,060	-0.57%
2021/01/12	60	422.86	15	425.00	425.00	45	1,060	4.25%
2021/01/11	5	410.20	107	415.02	415.50	-102	1,045	-9.75%	大賣/鉅額交易
2021/01/08	80	438.66	54	432.62	438.50	26	1,012	2.57%
2021/01/07	0	0.00	70	426.56	433.00	-70	999	-7.00%
2021/01/06	15	420.87	94	421.99	423.00	-79	988	-7.99%
2021/01/05	10	418.85	6	420.83	421.00	4	1,004	0.40%
2021/01/04	44.1	418.80	83	416.44	418.50	-38.9	1,013	-3.84%
2020/12/31	0	0.00	13	418.96	422.50	-13	1,007	-1.29%
2020/12/30	0	0.00	25	421.12	423.00	-25	1,001	-2.50%
2020/12/29	32	419.11	0	0.00	420.00	32	993	3.22%
2020/12/28	29	407.74	11	402.59	410.00	18	973	1.85%
2020/12/25	0	0.00	26	397.62	395.50	-26	963	-2.70%
2020/12/24	0	0.00	1	401.50	398.00	-1	966	-0.10%
2020/12/23	10	401.00	10	397.45	400.00	0	957	0.00%
2020/12/21	0	0.00	22	390.98	390.50	-22	968	-2.27%
2020/12/18	30	391.67	2	390.25	389.00	28	983	2.85%
2020/12/17	0	0.00	2	394.75	393.00	-2	982	-0.20%
2020/12/16	0	0.00	7	393.50	394.50	-7	979	-0.71%
2020/12/15	0	0.00	5	389.80	389.00	-5	979	-0.51%
2020/12/14	0	0.00	59	388.89	387.50	-59	982	-6.01%
2020/12/11	8	397.50	6	396.00	395.50	2	972	0.21%
2020/12/10	30	395.00	7	396.07	395.00	23	982	2.34%
2020/12/09	37	399.16	0	0.00	397.00	37	985	3.75%
2020/12/08	0	0.00	2	397.50	398.00	-2	976	-0.20%
2020/12/07	0	0.00	10	389.65	387.50	-10	972	-1.03%
2020/12/03	76	397.49	0	0.00	396.50	76	964	7.88%
2020/12/01	0	0.00	2	401.75	399.50	-2	954	-0.21%
2020/11/30	0	0.00	5	407.30	400.00	-5	971	-0.51%
2020/11/27	0	0.00	2	402.25	407.50	-2	976	-0.20%
2020/11/26	10	406.50	0	0.00	408.50	10	978	1.02%
2020/11/24	55	407.55	23	410.85	408.00	32	1,008	3.17%
2020/11/23	1	414.98	4	414.00	415.00	-3	1,013	-0.29%
2020/11/20	0	0.00	2	413.00	412.50	-2	1,016	-0.20%
2020/11/19	0	0.00	3	414.00	417.00	-3	1,030	-0.29%
2020/11/17	0	0.00	2	414.71	415.50	-2	1,037	-0.19%
2020/11/16	17	414.09	0	0.00	417.50	17	1,048	1.62%
2020/11/13	30.1	416.67	18	416.28	418.50	12.1	1,051	1.15%
2020/11/12	12	421.08	2	415.50	418.00	10	1,064	0.94%
2020/11/11	85	416.05	1	414.50	416.50	84	1,046	8.03%
2020/11/10	0	0.00	7	416.00	416.00	-7	1,016	-0.69%
2020/11/09	0	0.00	25	410.20	409.50	-25	999	-2.50%
2020/11/05	7	397.50	0	0.00	392.50	7	991	0.71%
2020/11/04	2	388.50	7	389.14	390.00	-5	988	-0.51%
2020/11/03	10.1	390.30	0	0.00	388.00	10.1	996	1.02%
2020/10/30	11	380.64	2	368.50	378.50	9	1,014	0.89%
2020/10/29	27	370.09	0	0.00	370.50	27	1,027	2.63%
2020/10/28	50	378.50	140	377.00	377.00	-90	1,025	-8.77%	大賣/
2020/10/23	0.1	381.00	0	0.00	379.50	0.1	1,114	0.01%
2020/10/21	151	382.56	0	0.00	381.00	151	1,131	13.35%	大買/鉅額交易
2020/10/15	0	0.00	9	381.33	376.50	-9	1,106	-0.81%
2020/10/14	30	383.83	25	381.88	383.00	5	1,104	0.45%
2020/10/13	190.1	381.30	0	0.00	384.50	190.1	1,090	17.44%	大買/鉅額交易
2020/10/12	4	363.88	0	0.00	363.00	4	1,078	0.37%
2020/09/25	1	352.00	0	0.00	352.00	1	1,150	0.09%
2020/09/24	0	0.00	2	348.50	345.00	-2	1,151	-0.17%
2020/09/23	0.1	362.00	2	357.00	360.50	-1.9	1,141	-0.17%
2020/09/18	0	0.00	5	373.00	372.50	-5	1,157	-0.43%
2020/09/17	0.2	373.00	88	374.47	373.00	-87.8	1,171	-7.49%
2020/09/16	0	0.00	13	377.15	376.00	-13	1,182	-1.10%
2020/09/15	0	375.00	19	373.68	377.00	-19	1,189	-1.60%
2020/09/14	0.1	373.50	0	0.00	373.50	0.1	1,202	0.01%
2020/09/10	0	0.00	2	368.00	369.50	-2	1,243	-0.16%
2020/09/09	33	366.15	17	366.50	373.00	16	1,250	1.28%
2020/09/04	0	0.00	3	368.67	370.50	-3	1,297	-0.23%
2020/09/03	0.1	372.00	191.2	370.16	372.00	-191.1	1,303	-14.66%	大賣/鉅額交易
2020/09/02	0	0.00	8	373.00	373.00	-8	1,308	-0.61%
2020/09/01	0	0.00	0.5	382.50	382.50	-0.5	1,339	-0.04%
2020/08/31	1	394.00	6	388.92	387.50	-5	1,397	-0.36%
2020/08/28	52	391.34	0	0.00	392.00	52	1,398	3.72%
2020/08/27	10	382.00	5	386.00	380.00	5	1,389	0.36%
2020/08/25	5	393.70	30	390.00	383.50	-25	1,383	-1.81%
2020/08/24	0.7	380.00	0	0.00	379.00	0.7	1,387	0.05%
2020/08/21	6	384.58	0	0.00	384.00	6	1,410	0.43%
2020/08/20	0	0.00	85	378.88	374.50	-85	1,456	-5.84%
2020/08/19	0	0.00	16	383.50	386.00	-16	1,495	-1.07%
2020/08/18	10	399.00	17	391.00	390.00	-7	1,517	-0.46%
2020/08/17	5	393.50	2	395.50	393.50	3	1,588	0.19%
2020/08/14	0	0.00	12	386.75	386.50	-12	1,670	-0.72%
2020/08/13	0.1	386.00	3	388.17	386.50	-2.9	1,678	-0.17%
2020/08/12	55	386.36	129	389.42	393.00	-74	1,695	-4.37%	大賣/
2020/08/11	20	379.90	50	379.41	381.00	-30	1,685	-1.78%
2020/08/10	2	370.50	0	0.00	373.00	2	1,669	0.12%
2020/08/06	2	365.50	11	360.68	365.50	-9	1,676	-0.54%
2020/08/05	34	354.44	6	354.42	361.50	28	1,711	1.64%
2020/08/04	8	346.81	0	0.00	347.00	8	1,712	0.47%
2020/08/03	8.1	341.94	0	0.00	337.50	8.1	1,737	0.47%
2020/07/31	5	346.20	0	0.00	346.00	5	1,742	0.29%
2020/07/30	37	350.31	0	0.00	350.50	37	1,740	2.13%
2020/07/29	29	335.09	1	336.00	337.50	28	1,705	1.64%
2020/07/27	5	324.30	0	0.00	326.50	5	1,713	0.29%
2020/07/24	5	326.50	2	324.25	326.00	3	1,723	0.17%
2020/07/23	70.1	331.39	0	0.00	332.00	70.1	1,740	4.02%
2020/07/21	0	0.00	3	326.00	330.00	-3	1,757	-0.17%
2020/07/20	0	0.00	1	324.00	325.00	-1	1,760	-0.06%
2020/07/17	1	335.00	0	0.00	333.00	1	1,758	0.06%
2020/07/14	10	323.95	0	0.00	319.50	10	1,759	0.57%
2020/07/10	0	0.00	5.2	324.62	322.50	-5.2	1,786	-0.29%
2020/07/09	1	334.00	26	337.08	334.00	-25	1,825	-1.37%
2020/07/08	10	342.10	0	0.00	345.50	10	1,824	0.55%
2020/07/03	0.1	346.00	0	0.00	346.00	0.1	1,886	0.01%
2020/07/01	15	341.47	0	0.00	340.50	15	1,941	0.77%
2020/06/29	0	0.00	51	334.45	336.00	-51	1,960	-2.60%
2020/06/24	0	0.00	200	337.80	338.00	-200	1,947	-10.27%	大賣/鉅額交易
2020/06/23	3	343.54	19	345.00	344.00	-16	1,964	-0.81%
2020/06/22	0	0.00	17	339.09	339.00	-17	1,978	-0.86%
2020/06/15	0.1	331.50	0	0.00	331.00	0.1	1,994	0.00%
2020/06/12	33	329.05	0	0.00	330.00	33	2,009	1.64%
2020/06/10	0	0.00	6	346.58	349.50	-6	2,015	-0.30%
2020/06/09	0	0.00	76	345.55	346.50	-76	2,045	-3.71%
2020/06/08	37	337.61	0	0.00	350.00	37	2,045	1.81%
2020/06/03	0.1	317.00	0	0.00	314.50	0.1	1,961	0.01%
2020/06/02	1	312.00	34	310.00	309.50	-33	1,965	-1.68%
2020/06/01	2	315.00	27	312.11	312.00	-25	1,958	-1.28%
2020/05/29	1	312.00	37	312.07	309.00	-36	1,956	-1.84%
2020/05/28	0	0.00	2	324.50	312.50	-2	1,932	-0.10%
2020/05/27	115	319.88	23	312.09	324.00	92	1,909	4.82%	大買/
2020/05/26	49	310.03	2	311.50	315.00	47	1,858	2.53%
2020/05/25	30	299.83	32	294.56	300.00	-2	1,805	-0.11%
2020/05/22	150	301.78	0	0.00	294.50	150	1,775	8.45%	大買/鉅額交易
2020/05/21	78	293.62	0	0.00	300.00	78	1,691	4.61%
2020/05/18	2	278.50	0	0.00	273.50	2	1,569	0.13%
2020/05/14	0	0.00	4	265.38	263.00	-4	1,518	-0.26%
2020/05/13	0	275.00	0	0.00	270.50	0	1,495	0.00%
2020/05/12	0	0.00	187	269.03	271.00	-187	1,486	-12.58%	大賣/鉅額交易
2020/05/08	0	0.00	53	274.83	273.50	-53	1,432	-3.70%
2020/05/07	10	279.50	10	280.55	280.00	0	1,404	0.00%
2020/05/05	61	288.34	0.5	290.00	286.50	60.5	1,395	4.33%
2020/04/29	0	0.00	8	290.75	288.00	-8	1,330	-0.60%
2020/04/28	11	283.68	0	0.00	285.50	11	1,315	0.84%
2020/04/27	0	0.00	0.9	282.50	282.50	-0.9	1,308	-0.07%
2020/04/23	0.1	281.00	0	0.00	279.00	0.1	1,283	0.01%
2020/04/21	0	0.00	13	278.62	278.00	-13	1,269	-1.02%
2020/04/20	139	290.47	0	0.00	288.00	139	1,251	11.11%	大買/鉅額交易
2020/04/14	0	292.00	0	0.00	290.00	0	1,176	0.00%
2020/04/13	0.1	269.00	0	0.00	266.50	0.1	1,128	0.01%
2020/04/10	6	269.00	0	0.00	270.00	6	1,115	0.54%
2020/04/09	4	268.00	0	0.00	269.00	4	1,097	0.36%
2020/03/31	5	246.60	0	0.00	240.50	5	922	0.54%
2020/03/30	4	243.00	0	0.00	248.00	4	900	0.44%
2020/03/27	11	254.45	0	0.00	250.50	11	885	1.24%
2020/03/26	2	250.00	0	0.00	246.00	2	853	0.23%
2020/03/25	13	241.38	36	243.00	243.00	-23	827	-2.78%
2020/03/24	9	217.17	0	0.00	221.00	9	814	1.10%
2020/03/23	0.1	203.00	48	204.49	201.00	-47.9	809	-5.92%
2020/03/19	55	217.63	0	0.00	217.50	55	763	7.21%
2020/03/18	0	0.00	42	244.46	241.50	-42	737	-5.70%
2020/03/17	15	262.87	220	265.20	263.00	-205	711	-28.82%	大賣/鉅額交易
2020/03/16	0	0.00	374	270.36	263.50	-374	684	-54.64%	大賣/鉅額交易
2020/03/13	0	283.00	24.5	271.74	282.00	-24.5	651	-3.76%
2020/03/12	8	317.50	4	307.50	301.50	4	604	0.66%
2020/03/11	7	334.14	3	339.00	331.50	4	575	0.69%
2020/03/10	15	339.53	6	341.00	337.00	9	561	1.60%
2020/03/09	6	339.50	4	340.25	336.00	2	543	0.37%
2020/03/06	8	358.75	45	352.16	351.00	-37	525	-7.04%
2020/03/05	0	0.00	2	362.00	367.50	-2	510	-0.39%
2020/03/03	2	353.98	4	357.00	352.00	-2	495	-0.40%
2020/03/02	4	352.50	17	350.15	351.00	-13	488	-2.66%
2020/02/27	2	364.50	0	0.00	360.00	2	483	0.41%
2020/02/26	0	0.00	0	369.50	368.00	0	484	-0.01%
2020/02/25	2	367.53	3	370.00	369.00	-1	481	-0.20%
2020/02/24	50	367.31	0	0.00	367.00	50	480	10.41%
2020/02/21	0	0.00	3	375.00	374.50	-3	478	-0.63%
2020/02/20	0	0.00	8	375.63	375.00	-8	478	-1.67%
2020/02/19	2	377.00	3	380.00	374.00	-1	476	-0.21%
2020/02/17	2	377.00	6	378.67	378.50	-4	473	-0.84%
2020/02/14	0	0.00	2	380.00	379.00	-2	480	-0.42%
2020/02/13	0	381.00	10	376.50	379.00	-10	491	-2.03%
2020/02/12	0	0.00	1	368.50	370.00	-1	483	-0.21%
2020/02/11	7	369.50	10	372.25	370.50	-3	466	-0.64%
2020/02/07	10	383.00	0	0.00	374.50	10	446	2.24%
2020/02/05	2	391.00	8	393.38	391.50	-6	444	-1.35%
2020/02/04	2	381.50	11	389.41	390.00	-9	446	-2.02%
2020/01/31	2	391.00	10	390.00	390.00	-8	448	-1.78%
2020/01/30	14	389.92	18	390.44	384.00	-4	442	-0.90%
2020/01/17	40	405.11	2	406.00	405.50	38	428	8.86%
2020/01/16	6	410.50	6	413.17	404.50	0	431	0.00%
2020/01/15	2	406.50	7	409.14	410.00	-5	428	-1.17%
2020/01/14	2	405.01	10	406.30	408.00	-8	431	-1.85%
2020/01/13	4	398.50	8	401.00	402.00	-4	426	-0.94%
2020/01/10	3	398.83	1	405.00	397.00	2	425	0.47%
2020/01/09	6	404.17	2	411.50	402.50	4	422	0.95%
2020/01/08	12	405.67	0	0.00	403.50	12	424	2.83%
2020/01/07	55	408.05	8	410.38	407.50	47	427	11.00%
2020/01/06	10	406.30	10	409.90	409.00	0	428	0.00%
2020/01/03	40	404.86	1	403.50	408.00	39	437	8.92%
2019/12/26	0	0.00	2	406.00	406.00	-2	445	-0.45%
2019/12/24	0	0.00	1	409.00	408.00	-1	462	-0.22%
2019/12/23	0	409.50	0	0.00	410.00	0	477	0.01%
2019/12/20	0	0.00	3	411.00	407.50	-3	489	-0.61%
2019/12/18	3	409.83	8	408.75	412.00	-5	503	-0.99%
2019/12/17	0	0.00	4	401.25	402.50	-4	519	-0.77%
2019/12/16	2	399.50	4	400.75	395.50	-2	518	-0.39%
2019/12/13	0	397.00	0	0.00	395.50	0	528	0.00%
2019/12/12	0	0.00	50	398.74	399.00	-50	530	-9.42%
2019/12/11	3	400.00	6	398.83	397.00	-3	529	-0.57%
2019/12/10	0	0.00	3	395.00	395.00	-3	525	-0.57%
2019/12/05	3	396.50	2	395.00	394.00	1	569	0.18%
2019/12/03	0	393.00	0	0.00	392.00	0	591	0.00%
2019/11/27	2	396.00	2	398.00	396.00	0	614	0.00%
2019/11/26	1	396.00	6	396.67	396.50	-5	621	-0.80%
2019/11/21	1.3	398.23	0	0.00	397.00	1.3	628	0.20%
2019/11/20	0	0.00	25	402.26	403.50	-25	630	-3.97%
2019/11/19	0	0.00	2	401.50	401.50	-2	636	-0.31%
2019/11/15	0	0.00	20	399.90	404.50	-20	659	-3.03%
2019/11/14	3	398.50	3	402.00	393.00	0	658	0.00%
2019/11/13	2	403.99	2	406.00	399.50	0	675	0.00%
2019/11/12	2	396.00	8	400.25	404.00	-6	672	-0.89%
2019/11/11	0	0.00	3	388.00	388.00	-3	669	-0.45%
2019/11/08	4	391.50	0	0.00	392.50	4	672	0.60%
2019/11/07	3	392.00	0	0.00	390.50	3	677	0.44%
2019/11/06	2	397.00	15	394.80	391.00	-13	681	-1.91%
2019/11/05	7	396.29	24	397.38	396.00	-17	686	-2.48%
2019/11/04	0	403.00	0	0.00	402.00	0	688	0.00%
2019/11/01	60	408.69	29	407.22	405.00	31	682	4.54%
2019/10/31	31	413.97	8	413.13	409.50	23	681	3.38%
2019/10/29	4	409.75	22	411.27	409.00	-18	678	-2.65%
2019/10/28	2	416.00	2	419.00	412.50	0	675	0.00%
2019/10/25	2	415.50	2.1	418.30	416.00	-0.1	676	-0.01%
2019/10/24	9	415.67	4	418.00	416.00	5	677	0.74%
2019/10/23	6	418.99	27.3	418.10	415.00	-21.3	677	-3.14%
2019/10/22	19	417.61	8	415.88	418.00	11	676	1.63%
2019/10/21	0	0.00	2	410.50	412.00	-2	679	-0.29%
2019/10/18	16	412.00	4	413.00	413.50	12	679	1.76%
2019/10/17	0	0.00	10	411.20	412.00	-10	681	-1.47%
2019/10/16	8	410.63	34.4	409.64	408.00	-26.4	680	-3.88%
2019/10/15	0	411.00	77	409.72	413.50	-77	685	-11.22%
2019/10/14	2	409.00	15	408.37	409.50	-13	698	-1.86%
2019/10/09	20	404.80	2	411.25	400.50	18	710	2.53%
2019/10/08	0	0.00	6	417.67	413.50	-6	704	-0.85%
2019/10/07	2	415.00	0	0.00	413.50	2	719	0.28%
2019/10/04	2	414.00	8	416.63	418.00	-6	729	-0.82%
2019/10/03	2	413.00	2	415.50	413.50	0	739	0.00%
2019/10/02	5	420.40	12	419.00	421.00	-7	748	-0.94%
2019/10/01	14	417.14	18	421.50	414.00	-4	752	-0.53%
2019/09/26	5	419.10	17	420.44	419.00	-12	747	-1.61%
2019/09/25	10	415.65	10	417.65	417.00	0	742	0.00%
2019/09/24	3	413.17	18	413.72	418.00	-15	737	-2.03%
2019/09/23	8	411.74	11	414.50	407.00	-3	732	-0.41%
2019/09/20	6	412.83	24	412.25	412.00	-18	733	-2.45%
2019/09/19	4	400.00	10	401.55	398.00	-6	711	-0.84%
2019/09/18	33	403.35	38	402.59	403.50	-5	715	-0.70%
2019/09/17	0	0.00	64	395.79	397.50	-64	701	-9.12%
2019/09/16	14	396.93	0.1	394.00	396.00	14	714	1.95%
2019/09/12	0	0.00	7	399.93	400.00	-7	726	-0.96%
2019/09/11	6	398.83	9	400.67	396.00	-3	755	-0.40%
2019/09/10	14	395.71	36	395.86	399.50	-22	758	-2.90%
2019/09/09	24	396.42	43	397.05	399.00	-19	749	-2.54%
2019/09/06	29	390.45	8	390.75	391.00	21	727	2.89%
2019/09/05	2	390.00	11	387.91	385.00	-9	725	-1.24%
2019/09/04	12	390.67	9	388.39	392.00	3	723	0.41%
2019/09/03	2	385.50	2	387.50	382.00	0	724	0.00%
2019/09/02	22	386.32	2	388.00	386.00	20	760	2.63%
2019/08/29	0	0.00	4	380.25	379.00	-4	763	-0.52%
2019/08/28	0	0.00	2	380.50	384.00	-2	768	-0.26%
2019/08/27	206	383.52	52	384.17	382.00	154	781	19.71%	大買/鉅額交易
2019/08/26	5	380.40	7	381.14	379.00	-2	785	-0.25%
2019/08/23	0	383.50	15	380.00	382.00	-15	813	-1.84%
2019/08/22	4	385.50	18	385.17	383.50	-14	823	-1.70%
2019/08/21	0	0.00	19	379.37	381.00	-19	835	-2.28%
2019/08/20	4	370.00	10	374.20	376.00	-6	826	-0.73%
2019/08/19	4	373.25	4	375.25	372.50	0	819	0.00%
2019/08/16	8	375.88	6	371.25	372.00	2	816	0.24%
2019/08/15	2	382.50	0	0.00	381.00	2	802	0.25%
2019/08/14	10	384.10	12	388.17	387.00	-2	810	-0.25%
2019/08/13	6	383.91	4	387.38	382.00	2	820	0.25%
2019/08/12	10	384.25	4	384.88	385.50	6	820	0.73%
2019/08/08	8	388.13	8	388.44	388.00	0	817	0.00%
2019/08/07	82	396.88	138	393.60	393.00	-56	816	-6.86%	大賣/
2019/08/06	34	384.62	36	383.46	385.50	-2	807	-0.25%
2019/08/05	13	392.27	3	395.50	393.00	10	792	1.26%
2019/08/02	2	396.50	4	398.75	395.00	-2	807	-0.25%
2019/08/01	18	402.89	0	0.00	401.00	18	854	2.11%
2019/07/31	10	408.80	10	409.30	411.00	0	865	0.00%
2019/07/30	2	410.00	3	409.83	407.50	-1	871	-0.11%
2019/07/29	2	405.50	7	408.07	409.00	-5	889	-0.56%
2019/07/26	0	0.00	2	411.00	407.00	-2	947	-0.21%
2019/07/25	0	0.00	1	408.00	411.50	-1	960	-0.10%
2019/07/24	10	409.30	6	412.00	410.00	4	960	0.42%
2019/07/23	14	413.21	12	411.50	412.00	2	968	0.21%
2019/07/22	4	407.00	0	0.00	406.00	4	972	0.41%
2019/07/19	14	407.64	4	407.75	408.00	10	993	1.01%
2019/07/18	3	407.00	2	410.00	404.00	1	1,002	0.10%
2019/07/17	4	404.00	21	407.17	407.00	-17	1,006	-1.69%
2019/07/16	21	409.43	14	409.43	412.00	7	996	0.70%
2019/07/15	8	397.58	28	397.04	403.50	-20	978	-2.04%
2019/07/12	0	0.00	2	390.00	390.00	-2	963	-0.21%
2019/07/11	8	390.13	12	392.04	392.50	-4	967	-0.41%
2019/07/10	0	0.00	2	398.00	398.00	-2	954	-0.21%
2019/07/09	8	392.38	0	0.00	390.50	8	958	0.83%
2019/07/08	6	399.17	0	0.00	397.00	6	964	0.62%
2019/07/05	9	407.22	4	409.00	405.50	5	967	0.52%
2019/07/04	0	0.00	12	407.33	410.00	-12	982	-1.22%
2019/06/27	16	399.06	0	0.00	398.00	16	1,003	1.59%
2019/06/26	10	399.30	12	402.17	400.00	-2	1,019	-0.20%
2019/06/25	10	402.70	4	406.50	400.00	6	1,027	0.58%
2019/06/24	6	408.17	2	413.00	406.50	4	1,051	0.38%
2019/06/21	4	410.00	4	412.38	411.00	0	1,052	0.00%
2019/06/20	8	410.88	6	414.33	409.00	2	1,045	0.19%
2019/06/19	43	410.79	19	414.79	410.00	24	1,055	2.27%
2019/06/18	1	402.50	0	0.00	405.00	1	1,051	0.10%
2019/06/17	17	402.35	6	405.83	401.00	11	1,068	1.03%
2019/06/14	2	402.50	2	406.00	403.00	0	1,104	0.00%
2019/06/13	3	404.98	2	405.00	404.00	1	1,114	0.09%
2019/06/12	6	401.83	8	403.63	400.50	-2	1,176	-0.17%
2019/06/11	16	400.25	97	401.58	399.50	-81	1,281	-6.32%
2019/06/10	79	402.63	3	403.33	395.00	76	1,277	5.95%
2019/06/05	4	410.25	2	412.50	411.00	2	1,297	0.15%
2019/06/04	11	403.32	13	403.77	406.50	-2	1,291	-0.15%
2019/06/03	20	400.18	4	400.88	399.00	16	1,288	1.24%
2019/05/31	9	404.78	6	409.00	410.50	3	1,278	0.23%
2019/05/30	26	403.25	6	404.00	405.50	20	1,265	1.58%
2019/05/29	5	416.40	1	419.00	417.00	4	1,236	0.32%
2019/05/28	0	0.00	11	423.05	429.50	-11	1,237	-0.89%
2019/05/27	5	426.30	6	425.50	424.00	-1	1,234	-0.08%
2019/05/23	0	422.00	2	419.25	424.50	-2	1,249	-0.16%
2019/05/22	0	0.00	4	420.13	420.00	-4	1,276	-0.31%
2019/05/21	14	420.29	0	0.00	423.50	14	1,285	1.09%
2019/05/20	2	419.00	0	0.00	414.50	2	1,276	0.16%
2019/05/15	65	399.78	30	400.60	400.00	35	1,297	2.70%
2019/05/14	0	395.50	0	0.00	395.50	0	1,306	0.00%
2019/05/13	2	396.25	0	0.00	398.00	2	1,307	0.15%
2019/05/10	7	398.21	11	397.18	396.50	-4	1,323	-0.30%
2019/05/09	41	394.30	2	399.50	387.50	39	1,319	2.95%
2019/05/07	1	419.50	0	0.00	415.00	1	1,265	0.08%
2019/05/06	4	419.63	3	410.00	407.50	1	1,277	0.08%
2019/05/03	61	415.08	5	405.10	415.00	56	1,292	4.33%
2019/04/30	4	440.50	5	439.00	440.00	-1	1,218	-0.08%
2019/04/29	70	439.71	0	0.00	440.00	70	1,214	5.76%
2019/04/26	19	442.16	3	440.50	441.00	16	1,206	1.33%
2019/04/25	24	452.29	0.1	453.00	456.50	23.9	1,195	2.00%
2019/04/24	23	438.41	8	437.44	439.00	15	1,175	1.28%
2019/04/22	10.2	430.69	0	0.00	423.00	10.2	1,189	0.86%
2019/04/19	6	433.50	0	0.00	430.50	6	1,190	0.50%
2019/04/18	1	426.00	15	425.67	430.00	-14	1,189	-1.18%
2019/04/17	0	0.00	66	423.98	424.50	-66	1,189	-5.55%
2019/04/16	0	0.00	6	427.00	430.00	-6	1,186	-0.51%
2019/04/15	2	432.43	2	434.00	428.50	0	1,193	0.00%
2019/04/12	0	0.00	101	431.09	431.50	-101	1,182	-8.54%	大賣/鉅額交易
2019/04/11	38	439.13	1	440.00	436.50	37	1,172	3.15%
2019/04/10	71	429.55	4	428.00	431.50	67	1,162	5.77%
2019/04/09	21	418.88	0	0.00	418.00	21	1,140	1.84%
2019/04/08	0	0.00	6	414.33	414.50	-6	1,137	-0.53%
2019/04/03	0	0.00	2	415.50	415.50	-2	1,129	-0.18%
2019/04/02	0	0.00	1	410.50	414.50	-1	1,128	-0.09%
2019/03/29	34	413.68	1	416.00	415.00	33	1,121	2.94%
2019/03/28	6	414.50	0	0.00	418.00	6	1,112	0.54%
2019/03/27	5	412.60	8	413.50	413.00	-3	1,108	-0.27%
2019/03/26	0	0.00	20	424.00	425.00	-20	1,084	-1.84%
2019/03/25	0	420.00	9	421.72	422.00	-9	1,089	-0.83%
2019/03/22	0	0.00	38	427.55	430.50	-38	1,084	-3.51%
2019/03/21	11	430.50	0	0.00	431.00	11	1,074	1.02%
2019/03/20	6	424.92	13	421.35	426.50	-7	1,058	-0.66%
2019/03/19	153	426.77	180	425.75	426.00	-27	1,039	-2.60%	大買/大賣/
2019/03/18	7	413.79	28	414.41	418.50	-21	1,014	-2.07%
2019/03/15	37	414.27	191	410.80	420.50	-154	1,012	-15.20%	大賣/鉅額交易
2019/03/14	65	409.44	3	399.00	400.00	62	977	6.34%
2019/03/13	14	379.90	4	385.00	385.00	10	923	1.08%
2019/03/12	24	374.63	43	373.91	384.50	-19	1,002	-1.90%
2019/03/11	9	357.11	10	355.90	360.00	-1	962	-0.10%
2019/03/08	42	351.92	18	352.83	352.50	24	967	2.48%
2019/03/07	4	353.75	8	357.13	355.00	-4	977	-0.41%
2019/03/06	0	0.00	76	354.25	355.00	-76	986	-7.70%
2019/03/05	0	0.00	8	351.56	352.00	-8	1,005	-0.80%
2019/03/04	2	351.00	85	352.26	351.00	-83	1,009	-8.22%
2019/02/27	6	353.83	15	356.90	352.50	-9	1,017	-0.88%
2019/02/26	7	354.21	8	353.13	354.50	-1	1,009	-0.10%
2019/02/25	13	344.73	228	345.41	346.50	-215	995	-21.59%	大賣/鉅額交易
2019/02/22	223	348.31	0	0.00	347.50	223	993	22.45%	大買/鉅額交易
2019/02/21	75	346.37	0	0.00	349.00	75	998	7.51%
2019/02/20	2	352.00	9	354.22	348.00	-7	980	-0.71%
2019/02/19	0	0.00	28	352.38	354.00	-28	970	-2.89%
2019/02/18	64	355.63	32	352.97	352.00	32	970	3.30%
2019/02/15	63	354.54	24	351.81	355.00	39	973	4.01%
2019/02/14	2	349.00	21	347.81	345.00	-19	967	-1.96%
2019/02/13	2	355.95	34	350.51	345.50	-32	977	-3.27%
2019/02/12	4	351.50	4	351.00	353.00	0	974	0.00%
2019/02/11	6	357.17	22	358.73	355.50	-16	979	-1.63%
2019/01/30	178	347.78	0	0.00	348.00	178	994	17.91%	大買/鉅額交易
2019/01/29	0	0.00	8	344.38	345.00	-8	993	-0.81%
2019/01/28	19	341.55	4	342.00	341.50	15	989	1.52%
2019/01/25	25	339.40	14	339.93	341.50	11	990	1.11%
2019/01/24	119	340.73	38	343.79	343.00	81	978	8.28%	大買/
2019/01/23	2	357.00	0	0.00	357.00	2	964	0.21%
2019/01/22	26	359.60	2	359.00	358.50	24	983	2.44%
2019/01/18	8	358.63	4	359.75	359.00	4	998	0.40%
2019/01/17	8	357.75	0	0.00	356.50	8	1,010	0.79%
2019/01/16	47	359.69	0	0.00	358.50	47	1,024	4.59%
2019/01/15	77	356.16	82	358.69	360.00	-5	1,035	-0.48%
2019/01/14	34	351.54	6	350.83	349.50	28	1,014	2.76%
2019/01/11	5	359.20	8	361.00	358.50	-3	1,020	-0.29%
2019/01/10	4	361.50	0	0.00	361.50	4	1,042	0.38%
2019/01/09	17	361.71	15	360.93	363.00	2	1,053	0.19%
2019/01/08	48	359.53	2	360.75	356.50	46	1,063	4.33%
2019/01/04	74	348.96	0	0.00	349.00	74	1,068	6.93%
2019/01/03	1	345.00	12	350.21	350.00	-11	1,105	-1.00%
2019/01/02	9	350.44	2	352.50	352.00	7	1,115	0.63%
2018/12/28	0	0.00	2	347.00	348.00	-2	1,119	-0.18%
2018/12/27	9	343.67	8	344.25	344.00	1	1,127	0.09%
2018/12/26	18.1	338.30	2	339.00	335.00	16.1	1,129	1.42%
2018/12/25	6	335.00	35	335.43	334.50	-29	1,133	-2.56%
2018/12/24	2	348.97	2	352.50	339.50	0	1,140	0.00%
2018/12/22	104	344.06	0	0.00	343.50	104	1,135	9.16%	大買/鉅額交易
2018/12/21	54	335.80	10	336.40	338.00	44	1,142	3.85%
2018/12/20	2	335.00	6	334.83	333.00	-4	1,155	-0.35%
2018/12/19	17	343.74	2	347.00	339.50	15	1,192	1.26%
2018/12/18	4	342.00	6	345.83	342.00	-2	1,241	-0.16%
2018/12/17	0	0.00	2	347.00	346.00	-2	1,270	-0.16%
2018/12/13	0	349.50	8	338.75	343.00	-8	1,269	-0.63%
2018/12/11	152	342.09	0	0.00	343.50	152	1,266	12.01%	大買/鉅額交易
2018/12/10	0	0.00	73	327.51	333.00	-73	1,263	-5.78%
2018/12/07	17	333.29	38	333.07	332.00	-21	1,278	-1.64%
2018/12/06	59	338.64	59	338.53	338.00	0	1,270	0.00%
2018/12/05	49	341.15	132	340.31	332.50	-83	1,216	-6.83%	大賣/
2018/12/04	20	374.15	16	371.59	369.00	4	1,137	0.35%
2018/12/03	4	383.38	0	0.00	378.50	4	1,143	0.35%
2018/11/30	10	382.35	8	384.13	387.00	2	1,137	0.18%
2018/11/29	6	382.67	54	385.53	379.00	-48	1,135	-4.23%
2018/11/28	11	385.86	15	387.27	386.00	-4	1,145	-0.35%
2018/11/27	22	379.36	2	381.00	381.50	20	1,139	1.76%
2018/11/26	27	381.85	19	380.32	382.00	8	1,148	0.70%
2018/11/23	6	374.34	0	0.00	374.00	6	1,146	0.52%
2018/11/22	4	380.50	7	383.07	379.00	-3	1,166	-0.26%
2018/11/21	17	382.18	22	383.25	384.00	-5	1,170	-0.43%
2018/11/20	10	383.70	8	386.25	378.50	2	1,168	0.17%
2018/11/19	6	382.00	0	0.00	380.00	6	1,174	0.51%
2018/11/16	12	384.42	0	0.00	385.00	12	1,178	1.02%
2018/11/15	6	391.00	15	390.30	390.00	-9	1,196	-0.75%
2018/11/14	57	390.47	23	392.76	390.00	34	1,223	2.78%
2018/11/13	37	391.89	9	389.22	388.00	28	1,258	2.23%
2018/11/12	2	395.00	22	393.00	395.00	-20	1,251	-1.60%
2018/11/09	5	381.90	93	383.93	383.50	-88	1,238	-7.10%
2018/11/08	25	390.16	9	390.50	390.50	16	1,244	1.29%
2018/11/07	12	386.58	66	386.55	390.50	-54	1,249	-4.32%
2018/11/06	36	378.11	18	378.33	378.00	18	1,238	1.45%
2018/11/05	15	368.43	29	369.62	369.00	-14	1,241	-1.13%
2018/11/02	23	367.39	27.1	367.41	370.00	-4.1	1,262	-0.33%
2018/11/01	26	370.12	8	371.63	368.50	18	1,335	1.35%
2018/10/31	68	365.24	26	365.67	367.50	42	1,326	3.17%
2018/10/30	23	355.09	8	351.38	358.50	15	1,309	1.15%
2018/10/29	12	341.50	2	342.00	345.00	10	1,293	0.77%
2018/10/26	2	350.00	15	344.03	342.00	-13	1,295	-1.00%
2018/10/25	8	345.13	28	345.36	350.00	-20	1,292	-1.55%
2018/10/24	37	355.19	0	0.00	350.00	37	1,284	2.88%
2018/10/23	0	366.00	5	351.90	353.00	-5	1,274	-0.39%
2018/10/22	8	364.00	11	362.00	365.00	-3	1,273	-0.24%
2018/10/19	0	0.00	7	360.36	367.00	-7	1,272	-0.55%
2018/10/18	1	360.00	3	361.00	364.50	-2	1,265	-0.16%
2018/10/17	13	352.31	9	351.94	351.50	4	1,240	0.32%
2018/10/15	20	343.00	10	343.35	344.00	10	1,229	0.81%
2018/10/12	2	343.00	2	337.00	343.00	0	1,222	0.00%
2018/10/11	3	337.33	0	0.00	341.00	3	1,214	0.25%
2018/10/09	40	367.70	0	0.00	366.00	40	1,184	3.38%
2018/10/08	0	0.00	10	370.35	369.00	-10	1,176	-0.85%
2018/10/05	0	366.00	11	366.55	363.00	-11	1,169	-0.94%
2018/10/04	0	0.00	5	370.00	370.00	-5	1,173	-0.43%
2018/10/03	30	375.30	0	0.00	376.00	30	1,180	2.54%
2018/10/02	0	0.00	7	369.64	374.50	-7	1,196	-0.59%
2018/09/28	30	378.45	2	378.00	378.00	28	1,195	2.34%
2018/09/27	6	374.25	19	375.34	378.00	-13	1,189	-1.09%
2018/09/26	0	386.50	35	397.40	383.00	-35	1,163	-3.01%
2018/09/25	10	419.00	89	416.39	425.00	-79	1,128	-7.00%
2018/09/21	3	396.50	140	397.54	402.50	-137	1,083	-12.65%	大賣/鉅額交易
2018/09/20	12	386.67	6	389.50	384.50	6	1,057	0.57%
2018/09/19	54	393.69	59	391.31	389.50	-5	1,057	-0.47%
2018/09/18	12	394.00	6	395.00	394.50	6	1,055	0.57%
2018/09/17	16	396.81	2	396.00	396.00	14	1,061	1.32%
2018/09/14	8	393.25	5	395.60	392.50	3	1,057	0.28%
2018/09/13	5	388.11	15	390.80	394.50	-10	1,052	-0.95%
2018/09/12	2	389.50	10	386.00	390.50	-8	1,031	-0.78%
2018/09/10	4	370.75	22	372.70	376.00	-18	1,019	-1.77%
2018/09/07	0	373.50	0	0.00	375.00	0	1,025	0.00%
2018/09/04	0	0.00	51	372.99	371.00	-51	1,069	-4.77%
2018/09/03	46	378.38	52	377.53	380.00	-6	1,076	-0.56%
2018/08/31	20	374.95	22	375.27	373.00	-2	1,088	-0.18%
2018/08/30	10	369.00	4	373.25	368.00	6	1,158	0.52%
2018/08/29	24	371.50	20	370.18	370.00	4	1,169	0.34%
2018/08/28	7	380.21	16	380.44	377.50	-9	1,159	-0.78%
2018/08/27	7	377.50	16	380.44	381.00	-9	1,182	-0.76%
2018/08/24	69	375.44	272	375.11	375.00	-203	1,199	-16.92%	大賣/鉅額交易
2018/08/23	8	384.01	34	386.46	388.50	-26	1,194	-2.18%
2018/08/22	31	396.85	44	394.63	395.00	-13	1,198	-1.08%
2018/08/21	15	387.83	45	393.71	397.50	-30	1,183	-2.54%
2018/08/20	130	395.78	18	393.89	378.50	112	1,160	9.65%	大買/鉅額交易
2018/08/17	2	388.00	4	389.00	389.50	-2	1,116	-0.18%
2018/08/16	7	381.64	39	381.06	383.50	-32	1,113	-2.87%
2018/08/15	7	385.78	12	387.88	386.00	-5	1,106	-0.45%
2018/08/14	62	384.70	17	383.85	386.00	45	1,098	4.10%
2018/08/13	2	374.50	25	373.10	380.00	-23	1,101	-2.09%
2018/08/10	6	377.67	10	378.60	377.00	-4	1,100	-0.36%
2018/08/09	8	375.13	18	374.64	377.00	-10	1,133	-0.88%
2018/08/08	12	365.83	67	372.16	375.00	-55	1,121	-4.91%
2018/08/07	6	346.25	8	346.50	345.00	-2	1,051	-0.19%
2018/08/06	7	341.93	2	342.50	342.00	5	1,062	0.47%
2018/08/03	4	343.75	6	345.67	342.00	-2	1,081	-0.18%
2018/08/02	10	341.60	18	341.47	339.50	-8	1,114	-0.72%
2018/07/31	2	346.50	4	351.00	352.50	-2	1,201	-0.17%
2018/07/30	2	348.00	8	349.75	349.00	-6	1,219	-0.49%
2018/07/27	11	351.00	6	350.33	349.00	5	1,272	0.39%
2018/07/26	8	346.50	27	346.07	347.00	-19	1,276	-1.49%
2018/07/25	7	350.71	4	356.00	350.00	3	1,280	0.23%
2018/07/24	0	352.50	0	0.00	353.00	0	1,288	0.00%
2018/07/23	0	0.00	1	353.50	352.50	-1	1,293	-0.08%
2018/07/20	2	351.00	2	353.00	351.50	0	1,305	0.00%
2018/07/19	6	351.00	1	351.50	350.50	5	1,306	0.38%
2018/07/18	1	349.50	0	0.00	350.00	1	1,322	0.08%
2018/07/17	4	352.25	11	352.73	352.00	-7	1,334	-0.52%
2018/07/13	2	345.55	14	346.79	347.50	-12	1,345	-0.89%
2018/07/12	80	343.09	86	341.80	347.00	-6	1,362	-0.44%
2018/07/11	6	337.83	2	345.00	335.00	4	1,374	0.29%
2018/07/10	25	343.28	17	345.62	347.00	8	1,372	0.58%
2018/07/09	7	348.79	9	349.22	349.00	-2	1,364	-0.15%
2018/07/05	6	359.33	2	363.00	360.50	4	1,407	0.28%
2018/07/04	2	362.00	34	360.38	357.00	-32	1,413	-2.26%
2018/07/03	14	357.25	8	362.75	354.00	6	1,456	0.41%
2018/07/02	19	362.47	20	362.30	362.00	-1	1,484	-0.07%
2018/06/29	42	359.56	9	360.44	362.50	33	1,502	2.20%
2018/06/28	10	349.40	18	350.42	352.50	-8	1,489	-0.54%
2018/06/27	4	351.25	14	351.00	352.50	-10	1,489	-0.67%
2018/06/26	8	342.25	4	345.25	347.00	4	1,496	0.27%
2018/06/25	4	345.75	6	347.17	345.00	-2	1,508	-0.13%
2018/06/22	5	346.70	20	347.10	345.50	-15	1,523	-0.98%
2018/06/21	10	351.70	12	351.25	350.00	-2	1,557	-0.13%
2018/06/20	17	350.76	9	353.28	350.00	8	1,572	0.51%
2018/06/19	3	349.50	29	351.57	355.50	-26	1,582	-1.64%
2018/06/15	62	352.60	25	351.98	356.50	37	1,638	2.26%
2018/06/14	81	350.09	32	349.55	347.50	49	1,625	3.01%
2018/06/13	12	357.67	22	360.75	357.00	-10	1,601	-0.62%
2018/06/12	33	359.11	26	361.77	358.00	7	1,590	0.44%
2018/06/11	81	354.21	61	355.58	354.50	20	1,565	1.28%
2018/06/08	54	366.23	23	366.46	369.00	31	1,541	2.01%
2018/06/07	31	364.82	19	366.11	361.00	12	1,522	0.79%
2018/06/06	39	389.45	12	387.08	389.50	27	1,462	1.85%
2018/06/05	29	381.53	10	380.50	379.00	19	1,486	1.28%
2018/06/04	83	385.53	12	385.29	385.00	71	1,487	4.77%
2018/06/01	2	372.00	10	375.00	378.50	-8	1,468	-0.54%
2018/05/31	2	366.50	8	365.25	366.00	-6	1,458	-0.41%
2018/05/30	11	362.95	2	365.50	359.00	9	1,445	0.62%
2018/05/29	8	369.38	4	370.50	372.00	4	1,440	0.28%
2018/05/28	4	370.00	4	374.88	370.50	0	1,465	0.00%
2018/05/25	15	372.33	13	372.42	372.50	2	1,464	0.14%
2018/05/24	4	372.88	0	0.00	370.00	4	1,465	0.27%
2018/05/23	2	378.00	11	376.91	378.00	-9	1,470	-0.61%
2018/05/22	8	378.00	4	380.00	377.00	4	1,487	0.27%
2018/05/21	65	379.00	314	378.21	379.50	-249	1,516	-16.42%	大賣/鉅額交易
2018/05/18	33	377.83	41	378.40	376.00	-8	1,510	-0.53%
2018/05/17	212	379.84	20	379.90	380.00	192	1,546	12.42%	大買/鉅額交易
2018/05/16	46	370.17	2	375.00	371.00	44	1,509	2.91%
2018/05/15	25	369.54	0	0.00	370.50	25	1,529	1.63%
2018/05/14	14	366.43	9	368.78	372.50	5	1,567	0.32%
2018/05/11	22	365.55	41	367.88	367.00	-19	1,576	-1.21%
2018/05/10	24	371.08	30	371.58	370.00	-6	1,564	-0.38%
2018/05/09	0	0.00	5	368.50	370.00	-5	1,540	-0.32%
2018/05/08	17	363.79	22	363.68	360.00	-5	1,532	-0.33%
2018/05/07	49	341.86	39	337.85	342.50	10	1,468	0.68%
2018/05/04	69	334.20	151	336.65	333.00	-82	1,450	-5.65%	大賣/
2018/05/03	32	359.53	30	356.33	358.50	2	1,399	0.14%
2018/05/02	60	358.87	168	360.38	356.00	-108	1,391	-7.76%	大賣/鉅額交易
2018/04/30	13	358.73	0	0.00	359.50	13	1,392	0.93%
2018/04/26	0	0.00	10	359.60	357.50	-10	1,405	-0.71%
2018/04/25	12	358.67	4	356.13	360.00	8	1,409	0.57%
2018/04/24	16	353.22	172	347.22	353.50	-156	1,470	-10.61%	大賣/鉅額交易
2018/04/23	15	355.77	7	357.14	354.50	8	1,463	0.55%
2018/04/20	2	360.00	41.6	360.79	366.00	-39.6	1,460	-2.71%
2018/04/19	33	366.80	16	367.38	365.00	17	1,481	1.15%
2018/04/18	13	362.46	14	365.36	359.50	-1	1,464	-0.07%
2018/04/17	27	364.72	10	368.50	359.00	17	1,449	1.17%
2018/04/16	6	373.67	10	375.20	373.00	-4	1,446	-0.28%
2018/04/13	6	370.00	40	372.24	370.00	-34	1,447	-2.35%
2018/04/12	174	375.91	2	377.00	375.50	172	1,448	11.87%	大買/鉅額交易
2018/04/11	16	376.81	28	379.00	377.00	-12	1,445	-0.83%
2018/04/10	2	367.00	247	364.21	368.00	-245	1,427	-17.16%	大賣/鉅額交易
2018/04/09	100	365.42	32	361.98	366.00	68	1,426	4.77%
2018/04/03	28	354.36	51	356.03	353.00	-23	1,393	-1.65%
2018/04/02	17	351.24	68	350.17	351.00	-51	1,367	-3.73%
2018/03/31	3	340.33	3	341.83	342.00	0	1,377	0.00%
2018/03/30	6	340.00	17	340.24	339.00	-11	1,396	-0.79%
2018/03/29	16	342.72	33	343.74	340.00	-17	1,393	-1.22%
2018/03/28	41	343.83	23	343.98	341.00	18	1,381	1.30%
2018/03/27	63	340.48	17	343.50	339.00	46	1,364	3.37%
2018/03/26	54	346.73	111	347.13	342.00	-57	1,353	-4.21%	大賣/
2018/03/23	41	333.87	13	335.38	337.00	28	1,316	2.13%
2018/03/22	7	339.14	23	344.11	341.00	-16	1,302	-1.23%
2018/03/21	20	337.35	82	341.62	346.00	-62	1,291	-4.80%
2018/03/20	0	0.00	9	318.89	321.00	-9	1,237	-0.73%
2018/03/19	5	323.10	4	324.38	321.00	1	1,248	0.08%
2018/03/16	0	0.00	11	324.14	325.50	-11	1,262	-0.87%
2018/03/15	8	325.44	24	328.08	328.50	-16	1,309	-1.22%
2018/03/14	6	325.83	0	0.00	325.50	6	1,342	0.45%
2018/03/13	3	327.66	5	330.90	328.00	-2	1,376	-0.14%
2018/03/12	84	331.33	49	331.94	330.00	35	1,386	2.53%
2018/03/09	127	326.83	142	326.90	327.00	-15	1,418	-1.06%	大買/大賣/
2018/03/08	85	316.61	83	315.92	319.50	2	1,485	0.13%
2018/03/07	4	313.25	37	313.70	314.00	-33	1,520	-2.17%
2018/03/06	31	312.40	16	314.13	314.00	15	1,541	0.97%
2018/03/05	31.1	307.22	1	309.50	305.50	30.1	1,605	1.87%
2018/03/02	53	307.27	69	306.30	308.00	-16	1,625	-0.98%
2018/03/01	22	311.14	419	309.55	305.00	-397	1,653	-24.02%	大賣/鉅額交易
2018/02/27	9	312.17	4	313.50	312.00	5	1,660	0.30%
2018/02/26	100	312.33	12	309.04	309.50	88	1,712	5.14%
2018/02/23	6	312.32	20	314.58	310.00	-14	1,718	-0.81%
2018/02/22	29	312.57	8	311.31	312.00	21	1,747	1.20%
2018/02/21	37	308.42	77	309.97	311.00	-40	1,744	-2.29%
2018/02/12	13	301.19	11	304.50	299.00	2	1,738	0.12%
2018/02/09	41	294.60	77	292.77	305.00	-36	1,743	-2.06%
2018/02/08	20	289.60	14	289.36	291.00	6	1,715	0.35%
2018/02/07	168	291.92	34	288.47	290.00	134	1,740	7.70%	大買/鉅額交易
2018/02/06	122	274.98	49	274.69	272.50	73	1,752	4.17%	大買/
2018/02/05	32	283.48	27	284.31	285.50	5	1,810	0.28%
2018/02/02	76	294.82	4.3	295.07	294.00	71.7	1,827	3.92%
2018/02/01	12	294.29	21	294.76	296.50	-9	1,862	-0.48%
2018/01/31	9	293.50	0	0.00	292.50	9	1,887	0.48%
2018/01/30	1	300.00	1	304.00	299.50	0	1,937	0.00%
2018/01/29	54	307.13	5	309.10	303.50	49	1,935	2.53%
2018/01/26	17	309.29	61	310.07	306.00	-44	1,938	-2.27%
2018/01/25	1	308.00	7	308.29	307.50	-6	1,967	-0.30%
2018/01/24	2	310.00	2	312.50	308.50	0	2,002	0.00%
2018/01/23	5	308.41	7	309.43	311.00	-2	1,999	-0.10%
2018/01/22	75	310.97	22	308.82	310.50	53	1,992	2.66%
2018/01/19	36	307.01	6	305.50	305.50	30	1,988	1.51%
2018/01/18	135	311.70	76	310.04	312.00	59	1,990	2.96%	大買/
2018/01/17	2	297.50	48	299.24	299.50	-46	1,945	-2.36%
2018/01/16	105	302.13	14	301.79	301.00	91	1,942	4.69%	大買/
2018/01/15	49.1	303.65	19	301.79	303.50	30.1	1,938	1.55%
2018/01/12	0	0.00	5	294.90	298.00	-5	1,922	-0.26%
2018/01/11	0	0.00	25	293.54	296.50	-25	1,933	-1.29%
2018/01/10	13	297.15	90	297.04	294.00	-77	1,972	-3.90%
2018/01/09	49	291.70	47	292.48	295.00	2	1,970	0.10%
2018/01/08	36	291.85	59	291.44	293.50	-23	1,989	-1.16%
2018/01/05	8	297.75	12	298.38	296.00	-4	1,987	-0.20%
2018/01/04	77	304.08	17	302.91	301.00	60	1,994	3.01%
2018/01/03	407	296.77	3	297.33	297.00	404	2,023	19.97%	大買/鉅額交易
2018/01/02	6	303.00	10	299.30	297.00	-4	2,032	-0.20%