亞德客-KY (1590)-凱基券商分點個股進出

台股 » 個股 » 亞德客-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞德客-KY

(1590)

可現股當沖

股價
1180
漲跌
▲5
漲幅
+0.43%
成交量
532張
產業
上市電機機械類股▼0.24%
366人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

亞德客-KY (1590)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
2024/05/15	6	1190.00	0	0.00	1180.00	6	640	0.94%
2024/05/14	0	1176.00	57	1166.23	1175.00	-57	652	-8.73%
2024/05/13	1	1165.00	22	1170.46	1175.00	-21	664	-3.16%
2024/05/10	0	1145.00	24	1156.88	1165.00	-24	669	-3.58%
2024/05/09	2.2	1145.00	40	1144.38	1145.00	-37.8	709	-5.33%
2024/05/08	0	1100.00	0	0.00	1105.00	0	711	0.00%
2024/05/07	4.9	1098.88	0	0.00	1100.00	4.9	728	0.67%
2024/05/06	13	1085.00	0	0.00	1090.00	13	725	1.79%
2024/05/03	0	1145.00	0	0.00	1095.00	0	723	0.00%
2024/05/02	0	1160.00	35	1117.29	1115.00	-35	718	-4.87%
2024/04/30	1	1175.00	0	0.00	1160.00	1	712	0.14%
2024/04/29	1	1150.00	1	1140.00	1145.00	0	708	0.00%
2024/04/25	0	1105.00	0	0.00	1105.00	0	712	0.00%
2024/04/24	2	1125.00	0	0.00	1135.00	2	716	0.28%
2024/04/23	0	1082.78	0	0.00	1080.00	0	722	0.00%
2024/04/22	3	1086.67	0	0.00	1080.00	3	726	0.41%
2024/04/19	0	0.00	4	1045.00	1055.00	-4	720	-0.56%
2024/04/18	15	1115.00	1	1115.00	1110.00	14	710	1.97%
2024/04/17	3	1108.33	0	0.00	1115.00	3	709	0.42%
2024/04/16	0	1085.00	1	1075.00	1080.00	-1	701	-0.14%
2024/04/15	0	1140.00	1	1130.00	1125.00	-1	692	-0.14%
2024/04/12	36	1157.22	0	0.00	1150.00	36	689	5.22%
2024/04/11	0	0.00	2	1160.00	1155.00	-2	689	-0.29%
2024/04/10	0	1175.00	15	1180.00	1175.00	-15	690	-2.17%
2024/04/09	0	0.00	32.6	1145.82	1160.00	-32.6	680	-4.80%
2024/04/08	0	1105.00	0	0.00	1125.00	0	669	0.00%
2024/04/03	2	1117.52	0	0.00	1130.00	2	655	0.31%
2024/04/02	0	1130.00	82	1130.12	1125.00	-82	651	-12.58%
2024/04/01	2	1152.48	2	1152.50	1150.00	0	644	0.00%
2024/03/27	2	1135.00	0	0.00	1120.00	2	630	0.32%
2024/03/26	2	1097.50	6	1117.50	1110.00	-4	625	-0.64%
2024/03/25	2	1124.85	0	0.00	1115.00	2	624	0.32%
2024/03/22	1	1085.00	0	0.00	1090.00	1	621	0.16%
2024/03/21	1	1075.00	1	1065.00	1070.00	0	627	0.00%
2024/03/20	0	0.00	1	1060.00	1070.00	-1	655	-0.15%
2024/03/19	0	0.00	12	1059.17	1050.00	-12	659	-1.82%
2024/03/18	0	1085.00	0	0.00	1070.00	0	659	0.00%
2024/03/15	0	0.00	1	1060.00	1070.00	-1	663	-0.15%
2024/03/14	0	1060.00	0	0.00	1045.00	0	660	0.00%
2024/03/13	103	1072.62	3	1066.67	1055.00	100	659	15.16%	大買/
2024/03/12	1	1060.00	0	0.00	1055.00	1	662	0.15%
2024/03/11	0	1055.00	0	0.00	1065.00	0	662	0.00%
2024/03/08	1	1094.96	2	1072.50	1065.00	-1	667	-0.15%
2024/03/07	0	0.00	2	1105.00	1105.00	-2	657	-0.30%
2024/03/06	4	1128.75	4	1118.75	1120.00	0	658	0.00%
2024/03/05	0	1135.00	1.3	1127.89	1115.00	-1.3	662	-0.19%
2024/03/04	4	1160.00	21.3	1163.13	1160.00	-17.3	647	-2.68%
2024/03/01	0	1185.00	32.7	1203.42	1200.00	-32.6	642	-5.08%
2024/02/29	18	1208.33	9	1200.00	1210.00	9	617	1.46%
2024/02/27	0	0.00	1.8	1092.23	1100.00	-1.8	602	-0.30%
2024/02/26	48.4	1084.65	0	0.00	1085.00	48.4	598	8.08%
2024/02/23	0	1061.67	0	0.00	1060.00	0	596	0.00%
2024/02/20	0	0.00	59	1101.36	1095.00	-59	580	-10.16%
2024/02/19	1	1050.00	42	1067.26	1075.00	-41	562	-7.28%
2024/02/16	48	1045.72	11	1020.46	1045.00	37	558	6.63%
2024/02/15	43	995.46	12	967.83	998.00	31	549	5.64%
2024/02/05	3	1038.29	4	1006.25	1015.00	-1	535	-0.19%
2024/02/02	0	0.00	28	1011.43	1005.00	-28	524	-5.34%
2024/02/01	70.1	1003.91	0	0.00	1005.00	70.1	517	13.54%
2024/01/31	35	947.00	1	951.00	940.00	34	476	7.13%
2024/01/30	0	0.00	1	972.00	965.00	-1	468	-0.21%
2024/01/29	5	979.00	0	0.00	983.00	5	457	1.09%
2024/01/26	2	952.50	0	0.00	958.00	2	456	0.44%
2024/01/25	0	983.00	0	0.00	974.00	0	461	0.00%
2024/01/23	20	974.50	0	0.00	970.00	20	486	4.11%
2024/01/22	0	0.00	1	976.00	967.00	-1	491	-0.20%
2024/01/19	1	968.00	0	0.00	970.00	1	497	0.20%
2024/01/18	1	963.00	5	965.80	950.00	-4	505	-0.79%
2024/01/16	1	938.01	0	0.00	946.00	1	501	0.20%
2024/01/15	0	960.22	0	0.00	965.00	0	496	0.00%
2024/01/12	22	959.36	0	0.00	960.00	22	501	4.39%
2024/01/10	0	0.00	2	966.00	966.00	-2	523	-0.38%
2024/01/08	0	959.33	0	0.00	951.00	0	533	0.00%
2024/01/05	1.5	938.68	0	0.00	932.00	1.5	549	0.27%
2024/01/04	10	948.20	0	0.00	946.00	10	551	1.81%
2024/01/03	3	978.02	4	973.00	964.00	-1	555	-0.18%
2024/01/02	12	999.83	14	997.57	1000.00	-2	552	-0.36%
2023/12/29	0	0.00	0.9	1010.00	1010.00	-0.9	555	-0.17%
2023/12/28	0	0.00	1.4	1012.65	1020.00	-1.4	559	-0.24%
2023/12/27	1	1025.00	3	1020.00	1015.00	-2	562	-0.36%
2023/12/26	4	1027.50	1	1025.00	1020.00	3	565	0.53%
2023/12/25	0	1027.92	2	1027.50	1035.00	-2	566	-0.35%
2023/12/22	1	1025.00	0	0.00	1025.00	1	574	0.17%
2023/12/21	13	1008.85	3	1011.67	1005.00	10	574	1.74%
2023/12/20	43	1019.30	4	1012.50	1010.00	39	577	6.75%
2023/12/19	0	0.00	3	1000.00	988.00	-3	580	-0.52%
2023/12/18	7	986.86	1	990.00	989.00	6	589	1.02%
2023/12/15	22	1001.59	0	0.00	1000.00	22	581	3.78%
2023/12/14	12	999.50	0.2	1000.00	1000.00	11.8	555	2.13%
2023/12/13	0	1015.00	1	1000.00	1000.00	-1	545	-0.18%
2023/12/12	0	0.00	2	1015.00	1005.00	-2	547	-0.37%
2023/12/11	4	1032.50	1	1020.00	1030.00	3	544	0.55%
2023/12/08	20	1010.00	0	0.00	1010.00	20	545	3.67%
2023/12/07	10	1005.10	4	998.75	1000.00	6	542	1.11%
2023/12/06	3	1011.67	0	0.00	1010.00	3	535	0.56%
2023/12/05	3	1009.98	11	1003.18	998.00	-8	530	-1.51%
2023/12/01	0	1060.00	3	1041.67	1035.00	-3	517	-0.58%
2023/11/30	0	0.00	2	1095.00	1085.00	-2	509	-0.39%
2023/11/29	1	1085.00	1	1080.00	1085.00	0	505	0.00%
2023/11/28	4	1073.75	6	1057.50	1070.00	-2	499	-0.40%
2023/11/27	0	0.00	2	1062.50	1050.00	-2	496	-0.40%
2023/11/24	3	1090.00	1	1080.00	1085.00	2	498	0.40%
2023/11/22	0	0.00	1	1105.00	1115.00	-1	490	-0.20%
2023/11/20	3	1096.67	1	1090.00	1100.00	2	485	0.41%
2023/11/17	38	1099.87	0	0.00	1100.00	38	484	7.84%
2023/11/15	1	1095.00	3	1086.67	1085.00	-2	488	-0.41%
2023/11/14	0	1100.00	0	0.00	1100.00	0	486	0.00%
2023/11/09	0	0.00	55	1098.55	1095.00	-55	511	-10.76%
2023/11/08	0	1105.00	0	0.00	1100.00	0	523	0.00%
2023/11/07	1	1105.00	0	0.00	1100.00	1	525	0.19%
2023/11/06	37	1089.60	10	1080.00	1095.00	27	532	5.07%
2023/11/03	0	1030.00	50	1035.00	1040.00	-50	526	-9.49%
2023/11/02	57.4	1019.46	2	1025.00	1020.00	55.4	532	10.40%
2023/11/01	1	1020.02	0	0.00	1020.00	1	533	0.19%
2023/10/31	17	1067.35	0	0.00	1060.00	17	533	3.19%
2023/10/30	0	0.00	1	1090.00	1090.00	-1	530	-0.19%
2023/10/26	0	0.00	65	1082.69	1085.00	-65	545	-11.91%
2023/10/25	14	1067.14	10	1070.00	1060.00	4	550	0.73%
2023/10/24	15	1037.66	11	1042.27	1035.00	4	549	0.73%
2023/10/23	0	1035.00	10	1035.00	1020.00	-10	552	-1.81%
2023/10/20	0	0.00	3	1025.00	1035.00	-3	558	-0.54%
2023/10/18	77	1098.05	45	1092.67	1105.00	32	551	5.81%
2023/10/17	0	0.00	0.2	1045.00	1050.00	-0.2	542	-0.03%
2023/10/16	45	1072.67	2	1065.00	1070.00	43	543	7.91%
2023/10/13	3	1089.94	31	1087.26	1075.00	-28	553	-5.07%
2023/10/12	0	1015.00	3	1015.00	1025.00	-3	554	-0.54%
2023/10/11	9	1011.67	0	0.00	1010.00	9	550	1.64%
2023/10/06	1	983.00	0	0.00	978.00	1	547	0.18%
2023/10/04	1	993.00	0	0.00	1000.00	1	545	0.18%
2023/10/03	5	999.98	0	0.00	998.00	5	544	0.92%
2023/10/02	24	1009.83	0	0.00	1005.00	24	549	4.36%
2023/09/27	9	992.00	0	0.00	991.00	9	550	1.63%
2023/09/26	0	0.00	2	967.00	958.00	-2	547	-0.37%
2023/09/25	0	985.23	0	0.00	981.00	0	544	0.00%
2023/09/22	25	980.96	0	0.00	983.00	25	544	4.59%
2023/09/21	0	1005.00	1	1005.00	990.00	-1	545	-0.18%
2023/09/20	2	978.50	1	973.00	981.00	1	534	0.19%
2023/09/19	0	0.00	1	975.00	974.00	-1	535	-0.19%
2023/09/18	20	960.05	6	959.83	960.00	14	533	2.63%
2023/09/14	28	964.71	0	0.00	964.00	28	538	5.20%
2023/09/13	6	952.31	0	0.00	956.00	6	542	1.11%
2023/09/08	0	923.00	1	924.00	926.00	-1	568	-0.18%
2023/09/07	16	916.81	1	922.00	920.00	15	582	2.58%
2023/09/05	20	959.25	0	0.00	951.00	20	597	3.35%
2023/09/01	0	912.67	0	0.00	903.00	0	597	0.00%
2023/08/25	0	0.00	1	864.00	860.00	-1	650	-0.15%
2023/08/24	0	0.00	7	880.44	884.00	-7	653	-1.07%
2023/08/23	0	891.50	8	891.00	885.00	-8	655	-1.22%
2023/08/22	29	873.86	10	870.30	873.00	19	659	2.88%
2023/08/21	25	882.00	0	0.00	882.00	25	663	3.77%
2023/08/16	1	901.00	1	900.00	907.00	0	658	0.00%
2023/08/15	7	897.01	0	0.00	887.00	7	647	1.08%
2023/08/14	0	922.33	9	921.00	921.00	-9	638	-1.41%
2023/08/11	0	0.00	1	946.00	947.00	-1	627	-0.16%
2023/08/10	0	0.00	3	953.00	949.00	-3	633	-0.47%
2023/08/09	10	951.70	1	946.00	948.00	9	628	1.43%
2023/08/08	155	947.67	6	947.83	948.00	149	635	23.44%	大買/鉅額交易
2023/08/07	18	962.72	2	989.50	951.00	16	634	2.52%
2023/08/04	1	988.95	4.5	980.78	983.00	-3.5	631	-0.55%
2023/08/02	2	997.00	5	978.80	977.00	-3	626	-0.48%
2023/08/01	2	966.00	5	966.00	963.00	-3	620	-0.48%
2023/07/31	2	936.00	16	926.69	932.00	-14	617	-2.27%
2023/07/28	4	935.75	1	928.00	932.00	3	595	0.50%
2023/07/27	0	0.00	2	954.50	952.00	-2	583	-0.34%
2023/07/26	0	0.00	3.5	978.00	978.00	-3.5	593	-0.59%
2023/07/25	0	970.00	2	1007.50	1000.00	-2	601	-0.33%
2023/07/24	1	958.02	0	0.00	958.00	1	631	0.16%
2023/07/19	0	0.00	2	959.00	961.00	-2	653	-0.31%
2023/07/18	4	955.50	0	0.00	951.00	4	657	0.61%
2023/07/17	0	0.00	3.4	959.85	966.00	-3.4	653	-0.52%
2023/07/14	1	996.00	0	0.00	985.00	1	637	0.16%
2023/07/13	1	985.04	0	0.00	980.00	1	638	0.16%
2023/07/12	1	1000.00	0	0.00	1000.00	1	634	0.16%
2023/07/11	26	1010.00	0	0.00	1000.00	26	640	4.06%
2023/07/10	1	1000.00	2	998.00	990.00	-1	649	-0.15%
2023/07/07	33	986.18	1	997.00	977.00	32	654	4.89%
2023/07/06	0	0.00	2	1022.50	1010.00	-2	650	-0.31%
2023/07/04	6	1015.01	0	0.00	1015.00	6	654	0.92%
2023/07/03	26	1039.62	0	0.00	1040.00	26	660	3.94%
2023/06/29	2	1060.00	0	0.00	1015.00	2	671	0.30%
2023/06/27	0	1015.00	0	0.00	1010.00	0	680	0.00%
2023/06/26	0	1030.00	0	0.00	1030.00	0	682	0.00%
2023/06/21	10	1046.50	14	1035.36	1035.00	-4	686	-0.58%
2023/06/20	24	1025.21	0	0.00	1025.00	24	685	3.50%
2023/06/19	56.6	1029.01	0	0.00	1030.00	56.6	681	8.30%
2023/06/16	47	1029.15	95	1034.53	1030.00	-48	682	-7.03%
2023/06/15	16	1055.00	158	1056.58	1065.00	-142	677	-20.95%	大賣/鉅額交易
2023/06/14	20	1050.00	0	0.00	1050.00	20	679	2.94%
2023/06/13	57	1030.00	0	0.00	1025.00	57	679	8.39%
2023/06/12	23	1000.65	0	0.00	1020.00	23	673	3.42%
2023/06/09	10	999.60	1	1000.00	1000.00	9	673	1.34%
2023/06/08	50	1000.00	0.4	1000.00	1000.00	49.6	664	7.47%
2023/06/05	3	1039.97	4	1031.25	1035.00	-1	665	-0.15%
2023/05/31	0	0.00	25	1001.04	992.00	-25	650	-3.84%
2023/05/30	0	0.00	6	1027.50	1030.00	-6	631	-0.95%
2023/05/29	0	0.00	2.5	1061.00	1040.00	-2.5	640	-0.39%
2023/05/26	51	1035.20	0	0.00	1025.00	51	646	7.89%
2023/05/25	12	1035.42	0	0.00	1035.00	12	646	1.86%
2023/05/24	1	1065.00	0	0.00	1065.00	1	642	0.16%
2023/05/23	0	1062.86	0	0.00	1060.00	0	645	0.00%
2023/05/22	0	0.00	5	1087.00	1075.00	-5	656	-0.76%
2023/05/19	1.3	1080.00	0	0.00	1080.00	1.3	658	0.20%
2023/05/18	19	1075.26	0	0.00	1070.00	19	660	2.88%
2023/05/17	7	1066.43	5	1062.00	1065.00	2	664	0.30%
2023/05/16	21	1060.71	42	1060.95	1060.00	-21	668	-3.14%
2023/05/15	5	1020.00	1	1010.00	1010.00	4	666	0.60%
2023/05/12	30	1008.00	0	0.00	1010.00	30	672	4.46%
2023/05/11	30	1008.00	0	0.00	1005.00	30	694	4.32%
2023/05/09	37	1037.57	0	0.00	1045.00	37	692	5.34%
2023/05/08	20	1045.00	25	1053.60	1050.00	-5	697	-0.72%
2023/05/04	17	1060.00	0	0.00	1065.00	17	708	2.40%
2023/05/03	3	1060.04	5	1063.00	1065.00	-2	717	-0.28%
2023/05/02	1	1115.00	2	1080.00	1080.00	-1	723	-0.14%
2023/04/28	4	1092.50	1	1095.00	1110.00	3	733	0.41%
2023/04/27	14	1093.57	29	1086.03	1100.00	-15	728	-2.06%
2023/04/26	5	1033.00	7	1027.14	1030.00	-2	698	-0.29%
2023/04/25	0	1125.00	11	1077.27	1080.00	-11	690	-1.59%
2023/04/24	30	1122.67	0.3	1115.00	1120.00	29.7	697	4.27%
2023/04/21	8	1113.75	0	0.00	1115.00	8	697	1.15%
2023/04/20	14	1128.93	1	1125.00	1120.00	13	691	1.88%
2023/04/19	1	1165.00	1	1155.00	1160.00	0	697	0.00%
2023/04/18	30	1174.50	0	0.00	1165.00	30	708	4.24%
2023/04/14	2	1195.00	4	1187.50	1190.00	-2	717	-0.28%
2023/04/13	15	1192.00	7	1187.86	1180.00	8	716	1.12%
2023/04/12	27	1226.85	3	1208.33	1240.00	24	705	3.40%
2023/04/10	15	1177.00	0	0.00	1180.00	15	694	2.16%
2023/04/07	0	1160.00	0	0.00	1145.00	0	691	0.00%
2023/04/06	3	1145.00	3	1131.67	1150.00	0	685	0.00%
2023/03/31	0	0.00	3	1193.33	1185.00	-3	675	-0.44%
2023/03/30	0	0.00	1	1205.00	1205.00	-1	669	-0.15%
2023/03/29	51	1193.92	23	1186.09	1190.00	28	665	4.21%
2023/03/28	0	0.00	4	1163.75	1150.00	-4	653	-0.61%
2023/03/27	15	1172.00	1	1165.00	1160.00	14	647	2.16%
2023/03/24	21	1154.05	34	1153.68	1150.00	-13	653	-1.99%
2023/03/23	3	1141.66	23	1138.91	1135.00	-20	653	-3.06%
2023/03/22	4	1132.50	32	1136.25	1135.00	-28	654	-4.28%
2023/03/21	0	0.00	4	1115.00	1105.00	-4	658	-0.61%
2023/03/20	4	1146.25	0	0.00	1145.00	4	652	0.61%
2023/03/17	4	1108.75	13	1114.62	1120.00	-9	646	-1.39%
2023/03/16	5	1076.00	0	0.00	1075.00	5	650	0.77%
2023/03/15	25	1092.60	1	1090.00	1085.00	24	654	3.67%
2023/03/14	1	1070.00	3	1043.33	1055.00	-2	650	-0.31%
2023/03/13	3	1075.00	27	1070.74	1080.00	-24	643	-3.73%
2023/03/10	2	1090.00	7	1066.43	1065.00	-5	650	-0.77%
2023/03/09	0	0.00	4	1113.75	1095.00	-4	657	-0.61%
2023/03/08	20	1141.50	16	1152.81	1125.00	4	667	0.60%
2023/03/07	20	1154.25	7	1147.86	1145.00	13	670	1.94%
2023/03/06	5	1145.00	0	0.00	1135.00	5	666	0.75%
2023/03/03	3	1118.32	1	1110.00	1100.00	2	664	0.30%
2023/03/02	31	1113.87	4	1106.25	1110.00	27	665	4.06%
2023/03/01	9	1106.11	0	0.00	1115.00	9	666	1.35%
2023/02/24	2	1080.00	57	1075.97	1075.00	-55	662	-8.30%
2023/02/23	2	1095.00	10	1093.00	1090.00	-8	661	-1.21%
2023/02/22	10	1108.00	0	0.00	1110.00	10	665	1.50%
2023/02/21	17	1092.06	4	1073.75	1090.00	13	671	1.94%
2023/02/20	44	1060.57	3.5	1038.57	1055.00	40.5	680	5.95%
2023/02/17	2	1065.00	1	1060.00	1060.00	1	676	0.15%
2023/02/15	0	0.00	6	1067.50	1060.00	-6	701	-0.86%
2023/02/14	0	0.00	25	1070.00	1075.00	-25	705	-3.54%
2023/02/13	0	0.00	25	1070.00	1070.00	-25	703	-3.56%
2023/02/10	0	0.00	20	1089.50	1090.00	-20	707	-2.83%
2023/02/09	12	1106.25	110	1102.59	1115.00	-98	702	-13.95%	大賣/
2023/02/08	0	0.00	11	1100.00	1095.00	-11	670	-1.64%
2023/02/07	1	1085.00	5	1070.00	1085.00	-4	668	-0.60%
2023/02/06	10	1094.00	26	1094.62	1085.00	-16	666	-2.40%
2023/02/03	6	1078.32	0	0.00	1080.00	6	657	0.91%
2023/02/02	5	1052.00	2	1030.00	1055.00	3	653	0.46%
2023/02/01	9	1053.89	0	0.00	1055.00	9	649	1.39%
2023/01/31	1	1024.90	0	0.00	1020.00	1	653	0.15%
2023/01/30	0	1015.00	0	0.00	1020.00	0	647	0.00%
2023/01/17	0	0.00	40	1004.83	999.00	-40	630	-6.34%
2023/01/13	8	965.00	0	0.00	971.00	8	618	1.29%
2023/01/12	0	0.00	30	993.33	1005.00	-30	613	-4.89%
2023/01/10	4	977.50	0	0.00	982.00	4	602	0.66%
2023/01/09	28.5	987.60	3	990.00	993.00	25.5	600	4.25%
2023/01/06	41	899.17	20	900.90	917.00	21	588	3.57%
2023/01/05	55	910.69	40	917.05	904.00	15	578	2.59%
2023/01/04	0	934.00	0	0.00	915.00	0	575	0.00%
2023/01/03	0	930.00	30	931.23	930.00	-30	581	-5.16%
2022/12/27	26	940.35	0	0.00	934.00	26	580	4.48%
2022/12/26	0	0.00	1	914.00	933.00	-1	586	-0.17%
2022/12/23	0	908.78	0	0.00	911.00	0	595	0.00%
2022/12/22	36	916.83	0	0.00	911.00	36	604	5.95%
2022/12/21	23	916.04	0	0.00	916.00	23	613	3.75%
2022/12/20	0	0.00	3	902.33	890.00	-3	617	-0.49%
2022/12/19	2	935.00	0	0.00	926.00	2	625	0.32%
2022/12/16	0	0.00	2	895.50	930.00	-2	628	-0.32%
2022/12/15	0	0.00	1	918.00	926.00	-1	623	-0.16%
2022/12/14	0	0.00	11	956.09	948.00	-11	617	-1.78%
2022/12/13	29	953.93	0	0.00	943.00	29	616	4.70%
2022/12/12	0	0.00	2	936.00	938.00	-2	617	-0.32%
2022/12/09	8	958.00	1	953.00	947.00	7	627	1.12%
2022/12/07	0	0.00	1	921.00	958.00	-1	615	-0.16%
2022/12/06	0	0.00	1	965.00	964.00	-1	608	-0.16%
2022/12/05	0	984.00	1	985.00	971.00	-1	610	-0.16%
2022/12/02	68	968.94	1	958.00	984.00	67	610	10.97%
2022/12/01	0	0.00	6	961.00	975.00	-6	608	-0.99%
2022/11/30	6	934.33	2	921.00	945.00	4	595	0.67%
2022/11/28	0	0.00	3.6	880.71	879.00	-3.6	573	-0.63%
2022/11/25	0	0.00	5	904.00	916.00	-5	571	-0.88%
2022/11/24	0	0.00	10	895.40	904.00	-10	571	-1.75%
2022/11/23	0	879.57	0	0.00	887.00	0	573	0.00%
2022/11/21	50	845.52	3	844.00	847.00	47	563	8.35%
2022/11/17	0	0.00	1	877.00	863.00	-1	553	-0.18%
2022/11/16	44	899.52	1	903.00	900.00	43	545	7.88%
2022/11/15	8	899.64	5	905.40	911.00	3	536	0.56%
2022/11/11	4	871.75	0	0.00	870.00	4	517	0.77%
2022/11/09	0	0.00	4	825.00	841.00	-4	494	-0.81%
2022/11/08	0	0.00	6	823.33	820.00	-6	492	-1.22%
2022/11/07	0	0.00	23	804.52	817.00	-23	483	-4.75%
2022/11/04	0	0.00	7	778.57	785.00	-7	480	-1.46%
2022/11/03	1.9	769.01	3	764.67	770.00	-1.1	486	-0.22%
2022/11/02	27	751.30	0	0.00	768.00	27	487	5.54%
2022/11/01	2	751.50	4	751.00	770.00	-2	493	-0.41%
2022/10/28	2	724.00	0	0.00	725.00	2	526	0.38%
2022/10/27	5	704.20	0	0.00	708.00	5	521	0.96%
2022/10/26	1	657.00	2	667.00	664.00	-1	511	-0.20%
2022/10/25	0	699.00	9	671.56	653.00	-9	511	-1.76%
2022/10/24	0	698.00	0	0.00	698.00	0	518	0.00%
2022/10/21	0	0.00	3	700.67	702.00	-3	519	-0.58%
2022/10/20	0	0.00	2	694.00	694.00	-2	522	-0.38%
2022/10/19	4	720.75	3	728.00	731.00	1	520	0.19%
2022/10/18	9	723.44	2	714.00	724.00	7	520	1.34%
2022/10/13	0	706.00	5	696.20	689.00	-5	533	-0.93%
2022/10/12	0	0.00	8	694.75	707.00	-8	533	-1.50%
2022/10/11	8	686.00	0	0.00	690.00	8	532	1.50%
2022/10/07	0	0.00	3	747.67	745.00	-3	526	-0.57%
2022/10/06	0.2	764.64	0	0.00	762.00	0.2	534	0.04%
2022/10/05	0	0.00	2	753.00	750.00	-2	551	-0.36%
2022/10/04	0	748.00	2	770.00	782.00	-2	553	-0.36%
2022/10/03	0	722.00	0	0.00	721.00	0	553	0.00%
2022/09/30	0	0.00	21	713.29	732.00	-21	551	-3.81%
2022/09/29	0	0.00	6	751.00	749.00	-6	552	-1.09%
2022/09/23	0	788.33	0	0.00	778.00	0	546	0.00%
2022/09/22	0	0.00	1	783.00	792.00	-1	546	-0.18%
2022/09/21	12	795.00	5	790.20	797.00	7	544	1.29%
2022/09/16	0	0.00	2	783.50	810.00	-2	565	-0.35%
2022/09/15	2.2	800.77	3	782.00	798.00	-0.8	559	-0.14%
2022/09/14	5	780.60	0	0.00	780.00	5	556	0.90%
2022/09/13	0	796.00	4	805.00	789.00	-4	562	-0.71%
2022/09/12	13	771.31	0	0.00	772.00	13	566	2.29%
2022/09/08	15	772.20	0	0.00	772.00	15	575	2.61%
2022/09/07	5	760.00	4	764.00	773.00	1	582	0.17%
2022/09/05	0	788.00	2	785.00	787.00	-2	584	-0.34%
2022/09/02	0	0.00	4	800.00	794.00	-4	595	-0.67%
2022/09/01	0	0.00	20	807.00	803.00	-20	605	-3.30%
2022/08/30	0	0.00	5	812.40	824.00	-5	636	-0.79%
2022/08/29	0	0.00	8	808.00	815.00	-8	650	-1.23%
2022/08/23	0	811.69	0	0.00	814.00	0	696	0.00%
2022/08/18	1	848.00	12	837.42	849.00	-11	706	-1.56%
2022/08/17	11	846.73	1	845.00	845.00	10	707	1.41%
2022/08/16	0	0.00	5	840.20	834.00	-5	704	-0.71%
2022/08/15	2	831.98	10	832.60	834.00	-8	707	-1.13%
2022/08/12	0	0.00	8	835.00	835.00	-8	705	-1.13%
2022/08/11	1	839.00	10	831.00	828.00	-9	708	-1.27%
2022/08/10	0	0.00	1	810.00	810.00	-1	711	-0.14%
2022/08/09	1	808.00	35	803.66	808.00	-34	709	-4.79%
2022/08/05	0	0.00	2	783.00	791.00	-2	703	-0.28%
2022/08/04	0	0.00	20	750.95	749.00	-20	691	-2.89%
2022/08/03	0	832.18	2	828.00	827.00	-2	673	-0.30%
2022/07/29	280	820.43	8	829.75	817.00	272	678	40.07%	大買/鉅額交易
2022/07/28	2	854.00	0	0.00	854.00	2	665	0.30%
2022/07/26	0	0.00	3	826.00	828.00	-3	658	-0.46%
2022/07/25	0	850.00	0	0.00	861.00	0	654	0.00%
2022/07/22	0	0.00	63	857.22	856.00	-63	661	-9.52%
2022/07/21	10	888.70	4	894.00	889.00	6	664	0.90%
2022/07/20	6	901.00	11	902.18	894.00	-5	668	-0.75%
2022/07/19	10	896.60	15	910.73	900.00	-5	675	-0.74%
2022/07/18	4	913.00	33	912.39	913.00	-29	684	-4.24%
2022/07/15	10	908.50	14	906.79	903.00	-4	683	-0.59%
2022/07/14	14	896.14	19	870.11	899.00	-5	683	-0.73%
2022/07/13	14	889.08	12	874.25	894.00	2	676	0.30%
2022/07/12	0	0.00	20	879.90	868.00	-20	659	-3.03%
2022/07/11	0	0.00	3	962.33	964.00	-3	652	-0.46%
2022/07/08	6	995.00	10	987.90	981.00	-4	651	-0.61%
2022/07/07	12	979.92	12	950.58	995.00	0	650	0.00%
2022/07/06	17	959.47	32	942.28	957.00	-15	641	-2.34%
2022/07/05	8	994.12	0	0.00	961.00	8	638	1.25%
2022/07/04	24	988.00	4	974.75	975.00	20	636	3.14%
2022/07/01	9	975.78	0	0.00	960.00	9	646	1.39%
2022/06/30	0	0.00	6	993.83	991.00	-6	648	-0.92%
2022/06/29	2	1025.00	2	1015.00	1020.00	0	650	0.00%
2022/06/28	0	0.00	12	1040.83	1035.00	-12	653	-1.84%
2022/06/27	63	1054.92	20	1061.25	1060.00	43	653	6.58%
2022/06/24	28	1020.36	27	1020.74	1025.00	1	639	0.16%
2022/06/23	13	978.69	6	977.00	973.00	7	628	1.12%
2022/06/22	3	960.67	6	972.00	959.00	-3	623	-0.48%
2022/06/21	20	995.90	8	997.25	1000.00	12	617	1.94%
2022/06/20	1	953.00	0	0.00	949.00	1	613	0.16%
2022/06/17	0	0.00	15	975.93	963.00	-15	606	-2.47%
2022/06/16	5	1041.00	13	1038.85	1020.00	-8	596	-1.34%
2022/06/15	14	1015.36	3	1015.00	1020.00	11	604	1.82%
2022/06/14	5	995.99	0	0.00	1000.00	5	608	0.82%
2022/06/13	14	989.42	5	981.60	984.00	9	611	1.47%
2022/06/10	13	1013.46	2	1010.00	1015.00	11	613	1.79%
2022/06/09	8	1070.00	21	1056.19	1075.00	-13	611	-2.13%
2022/06/08	35	1057.14	59	1042.03	1050.00	-24	600	-4.00%
2022/06/07	10	986.80	3	977.67	997.00	7	573	1.22%
2022/06/06	0	953.75	0	0.00	967.00	0	555	0.00%
2022/06/01	5	967.40	1	953.00	971.00	4	543	0.74%
2022/05/31	12	930.67	156	927.42	950.00	-144	535	-26.90%	大賣/鉅額交易
2022/05/30	13	933.38	0	0.00	930.00	13	511	2.54%
2022/05/27	1	883.00	10	903.90	905.00	-9	503	-1.79%
2022/05/26	8	852.25	0	0.00	854.00	8	501	1.60%
2022/05/24	0	856.00	0	0.00	825.00	0	509	0.00%
2022/05/20	0	0.00	13	858.92	856.00	-13	513	-2.53%
2022/05/19	0	0.00	1	852.00	852.00	-1	513	-0.19%
2022/05/17	0	0.00	1	856.00	863.00	-1	516	-0.19%
2022/05/16	0	0.00	40	843.98	849.00	-40	513	-7.79%
2022/05/13	0	818.80	30	834.00	835.00	-30	513	-5.84%
2022/05/12	1	816.00	0	0.00	805.00	1	513	0.19%
2022/05/09	0	0.00	3	807.67	815.00	-3	514	-0.58%
2022/05/04	0	826.00	0	0.00	832.00	0	521	0.00%
2022/05/03	0	823.00	0	0.00	828.00	0	528	0.00%
2022/04/27	2	794.50	44	800.59	805.00	-42	519	-8.08%
2022/04/26	40	805.98	59	805.76	806.00	-19	504	-3.77%
2022/04/25	0	810.00	1	810.00	805.00	-1	499	-0.20%
2022/04/22	150	835.21	0	0.00	828.00	150	494	30.33%	大買/鉅額交易
2022/04/20	1	874.00	0	0.00	869.00	1	490	0.20%
2022/04/19	2	878.50	0	0.00	875.00	2	492	0.41%
2022/04/15	6	886.50	3	883.67	871.00	3	507	0.59%
2022/04/14	3	933.33	0	0.00	921.00	3	515	0.58%
2022/04/13	1	905.94	0	0.00	900.00	1	526	0.19%
2022/04/11	0	0.00	1	902.00	904.00	-1	536	-0.19%
2022/04/08	1	935.00	10	930.00	920.00	-9	530	-1.70%
2022/04/07	0	931.00	10	930.00	921.00	-10	524	-1.91%
2022/04/06	0	0.00	33	909.30	910.00	-33	511	-6.45%
2022/04/01	0	0.00	6	930.83	924.00	-6	508	-1.18%
2022/03/30	1	943.00	0	0.00	946.00	1	510	0.20%
2022/03/25	0.9	930.00	0	0.00	920.00	0.9	520	0.17%
2022/03/23	0	924.38	0	0.00	923.00	0	533	0.01%
2022/03/22	0	0.00	1	903.00	903.00	-1	536	-0.19%
2022/03/18	1	914.00	0	0.00	918.00	1	535	0.19%
2022/03/15	0	820.00	5	813.60	807.00	-5	502	-0.99%
2022/03/14	60	851.88	0	0.00	842.00	60	507	11.82%
2022/03/11	2	889.00	0	0.00	889.00	2	511	0.39%
2022/03/08	0	0.00	2	865.50	865.00	-2	512	-0.39%
2022/03/07	0	0.00	1	900.00	890.00	-1	513	-0.19%
2022/03/04	0	0.00	1	929.00	920.00	-1	518	-0.19%
2022/03/03	0	953.00	1	945.00	939.00	-1	520	-0.19%
2022/03/02	3	951.00	1	952.00	953.00	2	527	0.38%
2022/03/01	1	972.00	41.6	970.57	974.00	-40.6	526	-7.70%
2022/02/24	1	935.00	1	921.00	926.00	0	522	0.00%
2022/02/23	0	930.00	0	0.00	930.00	0	520	0.00%
2022/02/22	0	0.00	4	914.50	921.00	-4	524	-0.76%
2022/02/18	10	958.10	4	968.50	971.00	6	530	1.13%
2022/02/17	7	979.43	0	0.00	966.00	7	533	1.31%
2022/02/16	1	939.00	1	942.00	942.00	0	533	0.00%
2022/02/15	1	936.02	0	0.00	926.00	1	541	0.19%
2022/02/14	1	948.91	0	0.00	940.00	1	554	0.18%
2022/02/11	1	935.00	0	0.00	931.00	1	571	0.18%
2022/02/10	30	930.63	0	0.00	938.00	30	601	4.99%
2022/02/09	1	968.00	0	0.00	965.00	1	639	0.16%
2022/02/08	0	950.00	0	0.00	928.00	0	636	0.00%
2022/02/07	0	934.00	0	0.00	942.00	0	632	0.00%
2022/01/26	0	0.00	2	954.50	956.00	-2	621	-0.32%
2022/01/25	4	914.00	3	925.00	914.00	1	626	0.16%
2022/01/24	29	944.72	0	0.00	951.00	29	625	4.64%
2022/01/21	20	953.50	14	968.86	956.00	6	629	0.95%
2022/01/20	107	966.49	0	0.00	969.00	107	631	16.95%	大買/鉅額交易
2022/01/19	11	953.55	8	956.50	960.00	3	640	0.47%
2022/01/18	25	950.48	0	0.00	952.00	25	649	3.85%
2022/01/17	18	941.72	25	947.04	947.00	-7	656	-1.07%
2022/01/14	0	0.00	5	956.40	952.00	-5	665	-0.75%
2022/01/13	3	1016.48	0	0.00	988.00	3	667	0.45%
2022/01/12	1	1030.00	7	1023.57	1000.00	-6	682	-0.88%
2022/01/11	9	1018.33	0	0.00	1015.00	9	682	1.32%
2022/01/07	0	0.00	53	990.09	990.00	-53	680	-7.78%
2022/01/06	13	988.85	0	0.00	978.00	13	680	1.91%
2022/01/05	65	976.25	2	975.00	971.00	63	691	9.11%
2022/01/04	0	1000.00	30	985.37	981.00	-30	697	-4.30%
2022/01/03	0	1000.00	0	0.00	1005.00	0	700	0.00%
2021/12/28	0	0.00	3	1023.33	1025.00	-3	743	-0.40%
2021/12/27	3	1016.67	0	0.00	1025.00	3	753	0.40%
2021/12/24	0	0.00	12	976.50	984.00	-12	777	-1.54%
2021/12/23	12	967.33	13	965.46	974.00	-1	788	-0.12%
2021/12/20	0	0.00	2	932.00	935.00	-2	831	-0.24%
2021/12/17	0	0.00	13	917.00	930.00	-13	837	-1.55%
2021/12/15	0	0.00	12	902.08	905.00	-12	848	-1.41%
2021/12/14	0	890.00	13	894.62	900.00	-13	860	-1.51%
2021/12/13	0	892.00	8	900.00	896.00	-8	871	-0.92%
2021/12/10	0	0.00	3	896.00	894.00	-3	887	-0.34%
2021/12/09	1	895.00	0	0.00	897.00	1	896	0.11%
2021/12/08	0	0.00	18	888.94	905.00	-18	900	-2.00%
2021/12/07	1	856.00	40	875.63	876.00	-39	894	-4.36%
2021/12/06	0	0.00	7	857.43	844.00	-7	917	-0.76%
2021/12/03	0	847.31	2	850.50	849.00	-2	927	-0.21%
2021/12/02	100	837.28	0	0.00	840.00	100	931	10.73%
2021/11/29	1	809.00	0	0.00	822.00	1	959	0.10%
2021/11/26	80	821.19	1	820.00	819.00	79	963	8.20%
2021/11/25	0	0.00	2	833.00	833.00	-2	965	-0.21%
2021/11/23	0	857.14	0	0.00	846.00	0	978	0.00%
2021/11/18	15	829.00	0	0.00	833.00	15	1,011	1.48%
2021/11/17	17	820.71	0	0.00	833.00	17	1,020	1.67%
2021/11/16	3	812.33	0	0.00	815.00	3	1,020	0.29%
2021/11/15	0	810.38	0	0.00	807.00	0	1,023	0.00%
2021/11/12	5	796.00	0	0.00	792.00	5	1,025	0.49%
2021/11/11	1	764.00	0	0.00	782.00	1	1,029	0.10%
2021/11/10	36	752.08	87	750.92	750.00	-51	1,019	-5.00%
2021/11/09	2	762.50	1	761.00	767.00	1	1,010	0.10%
2021/11/08	35	799.71	4	788.50	799.00	31	987	3.14%
2021/11/05	11	865.18	0	0.00	862.00	11	950	1.16%
2021/11/03	0	853.20	1	839.00	840.00	-1	948	-0.10%
2021/11/02	0	0.00	2	856.00	851.00	-2	972	-0.21%
2021/11/01	35	844.17	0	0.00	855.00	35	979	3.57%
2021/10/29	8	834.50	11	831.73	830.00	-3	994	-0.30%
2021/10/26	1	834.00	6	825.50	836.00	-5	1,003	-0.50%
2021/10/22	8	831.25	0	0.00	826.00	8	1,018	0.79%
2021/10/21	10	856.10	0	0.00	845.00	10	1,019	0.98%
2021/10/20	0	0.00	25	848.28	849.00	-25	1,029	-2.43%
2021/10/19	9	862.22	30	859.00	865.00	-21	1,026	-2.05%
2021/10/18	1	842.00	0	0.00	844.00	1	1,035	0.10%
2021/10/15	2	840.50	0	0.00	845.00	2	1,038	0.19%
2021/10/14	0	0.00	1	823.00	814.00	-1	1,033	-0.10%
2021/10/13	7	798.33	5	820.00	797.00	2	1,031	0.20%
2021/10/12	3	783.33	1	794.00	777.00	2	1,008	0.20%
2021/10/07	1	801.00	0	0.00	804.00	1	988	0.10%
2021/10/05	0	770.00	0	0.00	772.00	0	969	0.00%
2021/10/04	0	0.00	5	781.00	783.00	-5	954	-0.52%
2021/10/01	26	811.46	3	823.33	790.00	23	945	2.43%
2021/09/30	0	0.00	36	876.72	875.00	-36	920	-3.91%
2021/09/28	1	909.00	12	884.17	905.00	-11	896	-1.23%
2021/09/27	5	912.20	43	881.65	879.00	-38	894	-4.25%
2021/09/24	2	962.50	10	960.10	950.00	-8	867	-0.92%
2021/09/23	1	982.97	26	986.19	980.00	-25	859	-2.91%
2021/09/22	0	0.00	1	988.00	971.00	-1	857	-0.12%
2021/09/17	21	982.71	46	974.98	980.00	-25	844	-2.96%
2021/09/16	26	964.38	48	959.27	957.00	-22	841	-2.61%
2021/09/15	46.2	945.33	25	930.84	954.00	21.2	841	2.52%
2021/09/14	13	908.15	0	0.00	910.00	13	836	1.56%
2021/09/10	30	955.77	27	955.74	927.00	3	836	0.36%
2021/09/09	7	936.43	129	939.90	924.00	-122	831	-14.68%	大賣/鉅額交易
2021/09/06	68	842.28	1	849.00	840.00	67	787	8.51%
2021/09/03	25	871.68	20	899.75	862.00	5	782	0.64%
2021/09/02	37	906.43	13	919.38	904.00	24	772	3.11%
2021/09/01	3	878.67	0	0.00	876.00	3	758	0.40%
2021/08/31	1	842.00	0	0.00	845.00	1	754	0.13%
2021/08/30	1	848.00	0	0.00	853.00	1	748	0.13%
2021/08/27	31	848.52	0	0.00	847.00	31	747	4.15%
2021/08/26	20	849.45	0	0.00	855.00	20	739	2.70%
2021/08/25	0	0.00	1.6	857.23	862.00	-1.6	721	-0.21%
2021/08/24	2	855.18	1	841.00	839.00	1	708	0.14%
2021/08/23	23	868.22	0	0.00	871.00	23	707	3.25%
2021/08/20	3	859.00	16	857.88	844.00	-13	699	-1.86%
2021/08/19	0	0.00	8	866.38	867.00	-8	702	-1.14%
2021/08/18	7	886.00	3	870.33	883.00	4	699	0.57%
2021/08/17	0	0.00	2	879.00	882.00	-2	690	-0.29%
2021/08/16	0	0.00	2	891.00	894.00	-2	682	-0.29%
2021/08/13	0	938.00	3	925.33	920.00	-3	678	-0.44%
2021/08/12	2	933.00	2	934.00	943.00	0	674	0.00%
2021/08/11	1	938.00	1	930.00	935.00	0	673	0.00%
2021/08/09	0	0.00	3	917.67	914.00	-3	675	-0.44%
2021/08/06	20	955.20	8	948.75	931.00	12	682	1.76%
2021/08/05	24	914.04	0	0.00	928.00	24	674	3.56%
2021/08/04	33	893.88	15	887.20	887.00	18	686	2.62%
2021/08/03	5	919.43	1	911.00	916.00	4	675	0.59%
2021/08/02	9	908.56	0	0.00	921.00	9	678	1.33%
2021/07/30	2	905.50	0	0.00	899.00	2	674	0.30%
2021/07/29	11	940.91	0	0.00	937.00	11	659	1.67%
2021/07/28	17	906.94	0	0.00	922.00	17	649	2.62%
2021/07/27	5	966.40	5	954.40	939.00	0	632	0.00%
2021/07/26	17	968.47	0	0.00	967.00	17	630	2.70%
2021/07/23	12	1055.49	15	1024.33	1020.00	-3	628	-0.47%
2021/07/22	13	1121.15	64	1106.72	1095.00	-51	622	-8.20%
2021/07/21	13	1134.62	1	1160.00	1160.00	12	609	1.97%
2021/07/19	0	0.00	10	1095.00	1115.00	-10	615	-1.62%
2021/07/15	0	0.00	30	1080.17	1090.00	-30	619	-4.84%
2021/07/14	2	1067.50	1	1080.00	1065.00	1	621	0.16%
2021/07/13	56	1092.60	2.5	1110.00	1110.00	53.5	619	8.64%
2021/07/12	2	1127.50	0	0.00	1110.00	2	617	0.32%
2021/07/09	0	0.00	13	1063.08	1080.00	-13	615	-2.11%
2021/07/08	1	1090.00	13	1103.46	1090.00	-12	616	-1.95%
2021/07/07	0	0.00	1	1125.00	1130.00	-1	621	-0.16%
2021/07/05	3	1151.70	0	0.00	1165.00	3	622	0.48%
2021/07/02	4	1175.00	20	1153.25	1160.00	-16	633	-2.53%
2021/07/01	9	1118.33	3	1101.67	1100.00	6	641	0.94%
2021/06/30	1	1100.00	20	1077.50	1075.00	-19	640	-2.97%
2021/06/28	2	1112.50	0	0.00	1095.00	2	641	0.31%
2021/06/25	22	1146.59	30	1144.67	1120.00	-8	646	-1.24%
2021/06/24	12	1140.00	39	1109.36	1110.00	-27	642	-4.20%
2021/06/23	9	1056.63	25	1048.80	1045.00	-16	633	-2.52%
2021/06/22	10	1030.50	1	1025.00	1035.00	9	629	1.43%
2021/06/21	0	0.00	54	1003.91	998.00	-54	622	-8.67%
2021/06/18	0	0.00	10	995.70	987.00	-10	622	-1.61%
2021/06/17	1	994.00	0	0.00	995.00	1	633	0.16%
2021/06/16	0	980.00	1	965.00	965.00	-1	656	-0.15%
2021/06/15	7	986.28	0	0.00	983.00	7	668	1.05%
2021/06/11	0	0.00	1	997.00	988.00	-1	674	-0.15%
2021/06/10	11	1002.73	23	1004.78	1010.00	-12	677	-1.77%
2021/06/09	2	987.00	0	0.00	962.00	2	673	0.30%
2021/06/08	0	0.00	1	990.00	992.00	-1	673	-0.15%
2021/06/07	42	989.07	0	0.00	994.00	42	674	6.22%
2021/06/03	0	994.00	0	0.00	971.00	0	688	0.00%
2021/06/02	0	0.00	1	984.00	978.00	-1	694	-0.14%
2021/05/28	0	0.00	20	1017.25	1005.00	-20	732	-2.73%
2021/05/27	0	0.00	3	1020.00	994.00	-3	736	-0.41%
2021/05/26	15	1031.67	1	1065.00	1025.00	14	736	1.90%
2021/05/25	2	1064.90	2	1055.00	1075.00	0	740	0.00%
2021/05/24	22	1042.28	10	1002.50	1045.00	12	750	1.60%
2021/05/21	0	0.00	10	1016.50	998.00	-10	752	-1.33%
2021/05/20	0	0.00	4	1005.00	998.00	-4	757	-0.53%
2021/05/19	25	994.36	1	983.00	990.00	24	758	3.16%
2021/05/18	10	1003.80	0	0.00	1020.00	10	755	1.32%
2021/05/17	1	961.00	8	965.75	970.00	-7	774	-0.90%
2021/05/14	10	1017.40	12	1014.58	1000.00	-2	774	-0.26%
2021/05/13	76	962.74	1	960.00	960.00	75	772	9.72%
2021/05/12	31	948.10	21	946.67	948.00	10	763	1.31%
2021/05/11	30	990.00	5	1005.80	990.00	25	750	3.33%
2021/05/10	1	1110.00	4	1095.00	1100.00	-3	760	-0.39%
2021/05/05	0	0.00	5	1086.00	1060.00	-5	806	-0.62%
2021/05/04	6	1150.85	5	1150.00	1125.00	1	814	0.12%
2021/05/03	0	1165.00	3	1171.67	1175.00	-3	818	-0.37%
2021/04/28	2	1147.50	1	1115.00	1195.00	1	805	0.12%
2021/04/27	8	1135.00	4	1148.75	1115.00	4	804	0.50%
2021/04/26	0	0.00	10	1120.00	1135.00	-10	809	-1.23%
2021/04/23	18	1072.46	0	0.00	1080.00	18	815	2.21%
2021/04/22	0	0.00	3	1030.00	1025.00	-3	824	-0.36%
2021/04/21	10	1040.00	16	1059.06	1035.00	-6	825	-0.73%
2021/04/20	2	1090.00	0	0.00	1080.00	2	829	0.24%
2021/04/19	0	0.00	2	1080.00	1080.00	-2	841	-0.24%
2021/04/16	0	0.00	8	1080.00	1080.00	-8	846	-0.94%
2021/04/13	0	1104.83	0	0.00	1075.00	0	872	0.00%
2021/04/12	0	0.00	1	1160.00	1145.00	-1	874	-0.11%
2021/04/09	0	0.00	10	1149.50	1135.00	-10	879	-1.14%
2021/04/07	12	1097.47	9	1105.00	1115.00	3	869	0.35%
2021/04/06	28	1046.07	2	1045.00	1050.00	26	854	3.04%
2021/04/01	3	1038.33	1	1035.00	1035.00	2	849	0.24%
2021/03/31	2	1017.50	0	0.00	1005.00	2	843	0.24%
2021/03/30	0	0.00	5	1005.00	1005.00	-5	836	-0.60%
2021/03/29	12	1035.00	0	0.00	1030.00	12	830	1.44%
2021/03/24	90.6	972.08	18	967.94	966.00	72.6	830	8.74%
2021/03/23	17	950.04	21	966.71	950.00	-4	844	-0.47%
2021/03/22	0	0.00	30	968.90	964.00	-30	859	-3.49%
2021/03/19	0	0.00	171	1002.95	1020.00	-171	854	-20.02%	大賣/鉅額交易
2021/03/18	3	1001.33	30	1000.73	986.00	-27	834	-3.23%
2021/03/16	11	960.64	2	969.00	972.00	9	828	1.09%
2021/03/15	4	960.00	3	960.67	965.00	1	836	0.12%
2021/03/12	90	947.53	0	0.00	940.00	90	850	10.59%
2021/03/11	40	964.75	0	0.00	964.00	40	851	4.70%
2021/03/10	0	0.00	3	952.67	958.00	-3	869	-0.35%
2021/03/09	61	925.11	0	0.00	920.00	61	872	6.99%
2021/03/08	70	957.14	0	0.00	950.00	70	868	8.06%
2021/03/05	170	940.28	1	900.00	944.00	169	870	19.42%	大買/鉅額交易
2021/03/04	70	983.30	0	0.00	970.00	70	859	8.15%
2021/03/03	51	1007.16	0	0.00	1025.00	51	850	6.00%
2021/03/02	0	0.00	2	1000.00	985.00	-2	850	-0.24%
2021/02/26	0	0.00	2	987.00	970.00	-2	844	-0.24%
2021/02/24	0	0.00	18	990.72	977.00	-18	841	-2.14%
2021/02/23	0	1055.00	0	0.00	1035.00	0	831	0.00%
2021/02/22	48	1064.90	30	1060.50	1055.00	18	830	2.17%
2021/02/19	0	0.00	1	1025.00	1020.00	-1	836	-0.12%
2021/02/18	63	1060.56	0	0.00	1050.00	63	831	7.58%
2021/02/17	0	0.00	1	1030.00	1035.00	-1	833	-0.12%
2021/02/05	100	1038.80	2	1045.00	1040.00	98	819	11.96%
2021/02/04	0	0.00	5	1035.00	1040.00	-5	828	-0.60%
2021/02/03	1	1079.80	3	1041.67	1035.00	-2	835	-0.24%
2021/02/02	4	1045.00	0	0.00	1050.00	4	852	0.47%
2021/02/01	0	0.00	19	992.05	1000.00	-19	847	-2.24%
2021/01/29	5	1105.00	18	1036.94	1000.00	-13	842	-1.54%
2021/01/27	6	1180.83	0	0.00	1180.00	6	814	0.74%
2021/01/26	6	1172.50	25	1168.80	1155.00	-19	822	-2.31%
2021/01/25	0	1157.26	4	1115.00	1145.00	-4	835	-0.47%
2021/01/21	10	1157.00	0	0.00	1135.00	10	897	1.11%
2021/01/20	4	1140.00	3	1138.33	1130.00	1	895	0.11%
2021/01/19	34	1136.47	0	0.00	1130.00	34	890	3.82%
2021/01/18	5	1135.00	6	1100.00	1120.00	-1	889	-0.11%
2021/01/15	101	1155.79	1	1165.00	1135.00	100	880	11.36%	大買/
2021/01/14	0	0.00	10	1092.00	1100.00	-10	868	-1.15%
2021/01/13	5.1	1070.15	0	0.00	1075.00	5.1	876	0.58%
2021/01/12	0	0.00	20	1060.75	1095.00	-20	882	-2.27%
2021/01/11	40	1035.88	0	0.00	1025.00	40	873	4.58%
2021/01/08	29	1032.41	0	0.00	1035.00	29	871	3.33%
2021/01/07	0	0.00	3	1035.00	1035.00	-3	872	-0.34%
2021/01/05	0	915.00	0	0.00	923.00	0	874	0.00%
2021/01/04	0	0.00	1	900.00	914.00	-1	870	-0.11%
2020/12/24	0	0.00	1	878.00	878.00	-1	914	-0.11%
2020/12/23	0	893.27	8	870.75	883.00	-8	920	-0.86%
2020/12/22	1	869.00	1	865.00	862.00	0	927	0.00%
2020/12/18	1	897.00	10	883.90	895.00	-9	934	-0.96%
2020/12/17	23	892.74	1	910.00	880.00	22	935	2.35%
2020/12/16	0	0.00	54	889.28	897.00	-54	927	-5.83%
2020/12/15	0	871.00	1	855.00	856.00	-1	934	-0.11%
2020/12/14	0	0.00	5	880.80	873.00	-5	937	-0.53%
2020/12/11	0	0.00	8	892.38	891.00	-8	949	-0.84%
2020/12/10	0	0.00	5	897.60	895.00	-5	947	-0.53%
2020/12/09	0	0.00	5	891.40	912.00	-5	953	-0.52%
2020/12/08	8	882.25	5	879.60	880.00	3	953	0.31%
2020/12/07	6	849.83	0	0.00	846.00	6	946	0.63%
2020/12/03	2	838.02	0	0.00	839.00	2	947	0.21%
2020/11/30	6	836.83	3	830.00	830.00	3	951	0.32%
2020/11/27	0	0.00	59	814.86	819.00	-59	944	-6.25%
2020/11/24	0	818.00	102	804.93	814.00	-102	976	-10.44%	大賣/鉅額交易
2020/11/23	0	810.00	0	0.00	806.00	0	980	0.00%
2020/11/18	0	0.00	25	816.72	821.00	-25	1,010	-2.47%
2020/11/17	0	0.00	7	806.81	809.00	-7	1,007	-0.70%
2020/11/16	0	0.00	1	794.00	797.00	-1	1,019	-0.10%
2020/11/13	0	830.00	0	0.00	807.00	0	1,020	0.00%
2020/11/11	8	817.50	8	816.00	827.00	0	1,013	0.00%
2020/11/10	2	784.00	0	0.00	796.00	2	1,004	0.20%
2020/11/03	0	746.00	2	730.00	727.00	-2	1,002	-0.20%
2020/11/02	2	753.19	7	754.86	732.00	-5	1,003	-0.50%
2020/10/30	6	739.83	23	743.65	768.00	-17	1,002	-1.70%
2020/10/29	10	699.00	0	0.00	699.00	10	951	1.05%
2020/10/28	100	712.30	0	0.00	715.00	100	965	10.36%
2020/10/27	16	705.31	0	0.00	705.00	16	993	1.61%
2020/10/23	5	708.81	0	0.00	708.00	5	1,136	0.44%
2020/10/22	16	715.94	4	713.25	720.00	12	1,153	1.04%
2020/10/21	18	707.39	2	707.50	714.00	16	1,160	1.38%
2020/10/20	7	684.43	0	0.00	693.00	7	1,167	0.60%
2020/10/19	5	659.00	0	0.00	659.00	5	1,182	0.42%
2020/10/16	0	0.00	3	671.00	670.00	-3	1,205	-0.25%
2020/10/15	129	678.88	0	0.00	679.00	129	1,213	10.63%	大買/鉅額交易
2020/10/14	84	662.65	1	661.00	667.00	83	1,209	6.86%
2020/10/13	6	673.50	0	0.00	675.00	6	1,212	0.50%
2020/10/12	2	650.00	0	0.00	651.00	2	1,220	0.16%
2020/10/08	0	0.00	4	645.00	648.00	-4	1,264	-0.32%
2020/10/06	0	661.00	1	655.00	661.00	-1	1,272	-0.08%
2020/10/05	0	0.00	1	655.00	643.00	-1	1,281	-0.08%
2020/09/30	4	645.50	0	0.00	651.00	4	1,290	0.31%
2020/09/29	1	645.00	0	0.00	612.00	1	1,295	0.08%
2020/09/28	3	631.00	0	0.00	636.00	3	1,345	0.22%
2020/09/25	0	0.00	15	620.00	618.00	-15	1,405	-1.07%
2020/09/23	0	654.00	1	657.00	658.00	-1	1,403	-0.07%
2020/09/21	0	0.00	10	671.40	669.00	-10	1,402	-0.71%
2020/09/18	0	0.00	13	686.23	684.00	-13	1,406	-0.92%
2020/09/17	7	684.29	3	682.67	677.00	4	1,387	0.29%
2020/09/16	0	0.00	5	695.40	699.00	-5	1,383	-0.36%
2020/09/15	0	671.00	5	670.00	670.00	-5	1,387	-0.36%
2020/09/14	1	669.00	0	0.00	667.00	1	1,401	0.07%
2020/09/10	0	0.00	1	670.00	667.00	-1	1,413	-0.07%
2020/09/09	0	0.00	38	641.61	665.00	-38	1,426	-2.66%
2020/09/08	2	656.00	0	0.00	665.00	2	1,438	0.14%
2020/09/07	0	0.00	3	675.00	660.00	-3	1,445	-0.21%
2020/09/04	5	688.40	11	682.36	673.00	-6	1,458	-0.41%
2020/09/03	0	679.00	3.2	676.15	676.00	-3.1	1,469	-0.21%
2020/09/02	5	687.60	5	695.40	694.00	0	1,503	0.00%
2020/09/01	0	0.00	0.3	683.00	687.00	-0.3	1,506	-0.02%
2020/08/31	1	716.00	94	684.37	651.00	-93	1,531	-6.07%
2020/08/28	2	697.00	1	687.00	697.00	1	1,523	0.07%
2020/08/27	0	0.00	6	686.50	683.00	-6	1,530	-0.39%
2020/08/25	5	676.61	9	693.11	678.00	-4	1,577	-0.25%
2020/08/24	16	688.43	0.5	673.00	673.00	15.5	1,628	0.95%
2020/08/21	7	655.71	14	653.93	651.00	-7	1,631	-0.43%
2020/08/20	0	0.00	9	653.33	634.00	-9	1,657	-0.54%
2020/08/19	0	0.00	14	663.43	662.00	-14	1,660	-0.84%
2020/08/18	6	671.00	5	663.40	669.00	1	1,660	0.06%
2020/08/14	0	0.00	7	666.43	667.00	-7	1,652	-0.42%
2020/08/13	0.1	664.00	1	664.00	659.00	-1	1,659	-0.06%
2020/08/12	0	0.00	1	661.00	673.00	-1	1,658	-0.06%
2020/08/10	0	0.00	33	651.03	643.00	-33	1,662	-1.99%
2020/08/06	0	0.00	7	650.71	652.00	-7	1,654	-0.42%
2020/08/05	0	0.00	27	649.67	645.00	-27	1,647	-1.64%
2020/08/04	123	628.80	0	0.00	642.00	123	1,631	7.54%	大買/鉅額交易
2020/08/03	0	0.00	53	611.98	610.00	-53	1,627	-3.26%
2020/07/31	155	612.43	5	600.80	614.00	150	1,617	9.28%	大買/鉅額交易
2020/07/30	8	623.13	22	622.09	631.00	-14	1,605	-0.87%
2020/07/29	5	618.00	10	602.60	585.00	-5	1,573	-0.32%
2020/07/28	5	576.00	0	0.00	565.00	5	1,510	0.33%
2020/07/27	10	563.80	0	0.00	561.00	10	1,549	0.65%
2020/07/24	0	0.00	1	584.00	559.00	-1	1,558	-0.06%
2020/07/23	17	599.95	9	590.33	606.00	8	1,546	0.52%
2020/07/22	22	592.00	51	591.88	590.00	-29	1,536	-1.89%
2020/07/21	0	0.00	8	586.50	570.00	-8	1,514	-0.53%
2020/07/20	0	0.00	1	578.00	574.00	-1	1,518	-0.07%
2020/07/16	1	591.00	27	584.78	582.00	-26	1,537	-1.69%
2020/07/15	4	578.75	38	573.53	579.00	-34	1,531	-2.22%
2020/07/14	12	537.67	1	538.00	538.00	11	1,520	0.73%
2020/07/10	100	531.20	0.2	519.00	523.00	99.8	1,539	6.49%
2020/07/09	50	541.60	0	0.00	539.00	50	1,551	3.22%
2020/07/08	0	0.00	4	533.75	540.00	-4	1,553	-0.26%
2020/07/07	1	551.00	3	533.67	543.00	-2	1,579	-0.13%
2020/07/06	5	527.80	13	525.62	520.00	-8	1,554	-0.51%
2020/07/03	0	512.00	0	0.00	508.00	0	1,539	0.00%
2020/07/01	0	0.00	4	516.25	518.00	-4	1,600	-0.25%
2020/06/30	0	0.00	6	518.17	516.00	-6	1,620	-0.37%
2020/06/29	6	520.67	0	0.00	518.00	6	1,635	0.37%
2020/06/24	0	0.00	28	517.61	514.00	-28	1,656	-1.69%
2020/06/23	0	520.00	2	518.50	516.00	-2	1,687	-0.12%
2020/06/22	2	528.50	0	0.00	517.00	2	1,726	0.12%
2020/06/19	1	515.00	0	0.00	513.00	1	1,728	0.06%
2020/06/18	2	518.50	6	520.00	519.00	-4	1,725	-0.23%
2020/06/17	0	0.00	13	525.62	525.00	-13	1,730	-0.75%
2020/06/16	5	517.20	88	514.85	518.00	-83	1,734	-4.79%
2020/06/15	9	508.87	0	0.00	503.00	9	1,754	0.52%
2020/06/11	0	0.00	44	503.81	499.00	-44	1,797	-2.45%
2020/06/10	0	0.00	5	513.20	520.00	-5	1,816	-0.28%
2020/06/09	5	518.00	0	0.00	519.00	5	1,823	0.27%
2020/06/08	1	497.50	11	498.18	497.00	-10	1,795	-0.56%
2020/06/05	1	502.00	10	496.30	493.00	-9	1,800	-0.50%
2020/06/04	0	0.00	5	514.60	515.00	-5	1,791	-0.28%
2020/06/03	1	510.62	0	0.00	509.00	1	1,797	0.06%
2020/06/02	1	501.00	0	0.00	497.00	1	1,787	0.06%
2020/06/01	5	505.60	2	508.00	501.00	3	1,773	0.17%
2020/05/29	0	0.00	13	519.62	515.00	-13	1,746	-0.74%
2020/05/25	1.1	555.10	0	0.00	556.00	1.1	1,661	0.06%
2020/05/22	0	0.00	1	547.00	543.00	-1	1,671	-0.06%
2020/05/21	4	558.00	0	0.00	555.00	4	1,690	0.24%
2020/05/20	0	0.00	160	552.14	547.00	-160	1,692	-9.45%	大賣/鉅額交易
2020/05/14	0	0.00	8	533.88	523.00	-8	1,727	-0.46%
2020/05/13	0	553.00	37	554.95	553.00	-37	1,722	-2.15%
2020/05/11	2	577.00	51	583.61	568.00	-49	1,725	-2.84%
2020/05/08	1	573.00	0	0.00	561.00	1	1,741	0.06%
2020/05/06	1	557.00	0	0.00	559.00	1	1,765	0.06%
2020/05/05	0	549.00	0.4	549.00	551.00	-0.3	1,796	-0.02%
2020/05/04	0	549.00	302	549.97	552.00	-302	1,804	-16.73%	大賣/鉅額交易
2020/04/30	40	541.20	2	589.00	579.00	38	1,790	2.12%
2020/04/29	41	533.76	0	0.00	538.00	41	1,751	2.34%
2020/04/28	10	514.20	0	0.00	514.00	10	1,758	0.57%
2020/04/27	5	513.20	0	0.00	517.00	5	1,781	0.28%
2020/04/24	5	504.30	12	499.13	496.00	-7	1,788	-0.39%
2020/04/23	8.1	504.24	2	503.00	496.00	6.1	1,800	0.34%
2020/04/22	0	0.00	62	494.60	495.00	-62	1,796	-3.45%
2020/04/21	0	0.00	3	504.00	493.50	-3	1,808	-0.17%
2020/04/20	66	509.58	0	0.00	509.00	66	1,795	3.68%
2020/04/17	2	501.00	0	0.00	497.00	2	1,803	0.11%
2020/04/15	16	481.28	0	0.00	483.00	16	1,858	0.86%
2020/04/14	0	480.00	0	0.00	482.00	0	1,857	0.00%
2020/04/13	0	0.00	19	462.92	462.50	-19	1,835	-1.04%
2020/04/10	68	465.81	0	0.00	472.00	68	1,820	3.73%
2020/04/09	10	449.90	0	0.00	449.00	10	1,788	0.56%
2020/04/08	21	472.50	432	470.75	470.50	-411	1,761	-23.34%	大賣/鉅額交易
2020/04/07	6	482.45	50	480.90	478.00	-44	1,745	-2.52%
2020/04/06	3	463.41	1	464.50	482.00	2	1,717	0.12%
2020/04/01	1	434.50	0	0.00	440.00	1	1,679	0.06%
2020/03/30	53	432.94	0	0.00	455.50	53	1,634	3.24%
2020/03/27	2	470.00	14	447.50	443.00	-12	1,603	-0.75%
2020/03/26	7	435.29	6	441.17	453.50	1	1,571	0.06%
2020/03/25	5	411.80	72	404.63	412.50	-67	1,539	-4.35%
2020/03/24	6.1	380.49	2	378.00	382.00	4.1	1,538	0.26%
2020/03/23	1	351.01	2	340.00	354.50	-1	1,532	-0.06%
2020/03/19	0	0.00	13	333.81	330.50	-13	1,510	-0.86%
2020/03/18	0	0.00	80	373.38	365.00	-80	1,482	-5.40%
2020/03/17	222	383.04	5	372.60	370.00	217	1,453	14.93%	大買/鉅額交易
2020/03/16	198	420.94	5	407.90	399.50	193	1,412	13.66%	大買/鉅額交易
2020/03/13	6.1	386.67	6	390.25	404.00	0.1	1,380	0.00%
2020/03/12	6	442.83	2	441.00	429.00	4	1,351	0.30%
2020/03/11	2	475.50	10	480.00	473.00	-8	1,349	-0.59%
2020/03/10	11	483.27	2	491.00	492.00	9	1,338	0.67%
2020/03/09	0	0.00	12	466.67	463.50	-12	1,332	-0.90%
2020/03/06	40	484.15	11	482.32	483.00	29	1,319	2.20%
2020/03/05	0	0.00	7	498.36	491.00	-7	1,311	-0.53%
2020/03/04	25	486.68	172	487.41	487.00	-147	1,299	-11.32%	大賣/鉅額交易
2020/03/03	4	499.90	3	497.67	492.50	1	1,318	0.08%
2020/03/02	41	484.83	0	0.00	489.50	41	1,308	3.13%
2020/02/27	0	0.00	2	498.00	481.50	-2	1,317	-0.15%
2020/02/26	0	0.00	0	505.00	496.00	0	1,317	0.00%
2020/02/25	0	502.00	34	504.68	505.00	-34	1,315	-2.58%
2020/02/24	10	507.80	0	0.00	505.00	10	1,321	0.76%
2020/02/19	29	533.24	7	533.00	532.00	22	1,295	1.70%
2020/02/18	11	542.27	15	532.07	544.00	-4	1,279	-0.31%
2020/02/17	11	538.91	12	525.83	530.00	-1	1,258	-0.08%
2020/02/13	0	516.00	1	525.00	519.00	-1	1,242	-0.08%
2020/02/12	4	514.25	17	515.24	520.00	-13	1,251	-1.04%
2020/02/11	19	513.84	0	0.00	514.00	19	1,255	1.51%
2020/02/10	4	500.50	7	500.14	489.50	-3	1,239	-0.24%
2020/02/07	26	515.65	275	516.52	512.00	-249	1,225	-20.32%	大賣/鉅額交易
2020/02/06	15	514.87	147	513.90	520.00	-132	1,216	-10.85%	大賣/鉅額交易
2020/02/05	1	506.00	11	489.50	484.50	-10	1,205	-0.83%
2020/02/04	12	494.93	0	0.00	500.00	12	1,248	0.96%
2020/02/03	67	472.23	0	0.00	479.00	67	1,230	5.44%
2020/01/31	23	466.04	17	466.29	469.00	6	1,215	0.49%
2020/01/30	20	479.57	0	0.00	478.50	20	1,205	1.66%
2020/01/20	10	530.70	5	531.80	520.00	5	1,186	0.42%
2020/01/17	0	0.00	3	509.00	507.00	-3	1,169	-0.26%
2020/01/16	2	515.00	2	506.00	506.00	0	1,166	0.00%
2020/01/14	0	514.00	0	0.00	514.00	0	1,168	0.00%
2020/01/13	0	513.00	6	511.00	511.00	-6	1,173	-0.51%
2020/01/10	31	509.74	40	495.16	527.00	-9	1,153	-0.78%
2020/01/09	3	475.67	15	473.00	479.50	-12	1,090	-1.10%
2020/01/08	11	430.68	4	432.00	436.00	7	1,100	0.64%
2020/01/07	5	445.00	5	447.00	445.00	0	1,144	0.00%
2020/01/06	5	452.03	4	456.00	452.00	1	1,192	0.09%
2020/01/03	8	466.25	12	469.58	450.00	-4	1,204	-0.33%
2020/01/02	20	464.60	18	464.61	464.50	2	1,214	0.16%
2019/12/31	38	465.95	6	468.00	466.50	32	1,218	2.63%
2019/12/30	4	448.13	0	0.00	447.00	4	1,200	0.33%
2019/12/25	23	436.02	0	0.00	436.00	23	1,227	1.87%
2019/12/24	0	442.00	6	436.50	438.00	-6	1,245	-0.48%
2019/12/23	0	444.50	6	437.00	442.00	-6	1,262	-0.47%
2019/12/20	53	436.91	4	447.00	433.00	49	1,270	3.86%
2019/12/19	12	448.50	6	449.33	441.50	6	1,284	0.47%
2019/12/18	6	444.75	9	445.44	443.00	-3	1,306	-0.23%
2019/12/17	4	436.25	2	439.00	439.50	2	1,314	0.15%
2019/12/16	10	439.10	0	0.00	439.00	10	1,335	0.75%
2019/12/13	0	449.00	8	448.50	449.00	-8	1,339	-0.59%
2019/12/12	31	445.08	2	450.00	441.50	29	1,367	2.12%
2019/12/10	2	446.00	2	449.00	437.50	0	1,441	0.00%
2019/12/09	3	448.00	0	0.00	443.50	3	1,588	0.19%
2019/12/06	18	447.28	2	450.00	451.50	16	1,641	0.97%
2019/12/05	2	435.00	2	440.00	441.50	0	1,648	0.00%
2019/12/03	0	456.00	2	450.00	458.00	-2	1,668	-0.12%
2019/11/29	0	0.00	6	443.50	441.00	-6	1,682	-0.36%
2019/11/27	2	440.00	0	0.00	443.00	2	1,684	0.12%
2019/11/26	12	447.58	0	0.00	446.00	12	1,688	0.71%
2019/11/25	3	430.25	35	418.00	438.50	-32	1,669	-1.91%
2019/11/21	0.2	428.00	6	415.50	419.50	-5.8	1,711	-0.34%
2019/11/15	0	0.00	10	441.70	448.00	-10	1,736	-0.58%
2019/11/14	2	443.75	0	0.00	445.00	2	1,746	0.11%
2019/11/13	0	447.00	0	0.00	437.50	0	1,761	0.00%
2019/11/12	12	447.25	0	0.00	447.00	12	1,788	0.67%
2019/11/11	3	445.83	0	0.00	444.50	3	1,829	0.16%
2019/11/08	1	443.50	1	447.00	437.50	0	1,817	0.00%
2019/11/07	2	443.50	1	432.50	444.00	1	1,811	0.06%
2019/11/05	0	440.00	0	0.00	440.00	0	1,849	0.00%
2019/11/04	37	428.05	0	0.00	428.50	37	1,899	1.95%
2019/11/01	457	437.73	0	0.00	444.00	457	1,897	24.09%	大買/鉅額交易
2019/10/31	0	0.00	3	418.17	417.50	-3	1,865	-0.16%
2019/10/29	2	430.50	0	0.00	416.00	2	1,895	0.11%
2019/10/28	1	419.50	75	421.98	423.00	-74	1,890	-3.91%
2019/10/25	0	0.00	0.2	416.50	416.50	-0.2	1,891	-0.01%
2019/10/24	0	0.00	50	409.58	409.50	-50	1,923	-2.60%
2019/10/23	0	410.00	148.9	409.39	410.00	-148.8	1,931	-7.71%	大賣/鉅額交易
2019/10/22	1	406.50	0	0.00	409.00	1	1,968	0.05%
2019/10/18	1	428.00	0.4	426.00	426.50	0.6	1,962	0.03%
2019/10/16	37	428.14	39.1	428.27	428.50	-2.1	1,963	-0.10%
2019/10/15	2	414.57	502	418.16	420.50	-500	1,936	-25.82%	大賣/鉅額交易
2019/10/14	0	0.00	4	406.25	414.50	-4	1,898	-0.21%
2019/10/08	10	369.00	0	0.00	370.00	10	1,886	0.53%
2019/10/03	0	370.00	0	0.00	371.50	0	1,874	0.00%
2019/10/02	5	368.50	0	0.00	370.00	5	1,882	0.27%
2019/09/27	0	0.00	85	371.96	369.50	-85	1,890	-4.50%
2019/09/26	0	0.00	2	382.00	380.50	-2	1,904	-0.10%
2019/09/24	0	386.00	6	387.17	386.50	-6	1,970	-0.30%
2019/09/23	32	380.09	0	0.00	383.00	32	1,968	1.63%
2019/09/20	0	0.00	1	363.50	365.50	-1	1,959	-0.05%
2019/09/19	2	372.00	2	368.50	365.00	0	1,963	0.00%
2019/09/18	16	371.00	28	371.98	372.00	-12	1,963	-0.61%
2019/09/17	15	367.93	1	372.00	371.00	14	2,001	0.70%
2019/09/16	7.3	364.53	7	364.93	369.00	0.3	1,991	0.01%
2019/09/12	8	360.00	54	367.09	368.50	-46	2,034	-2.26%
2019/09/11	43	366.83	9	371.39	372.00	34	2,042	1.66%
2019/09/10	209	338.87	5	339.00	340.00	204	1,910	10.68%	大買/鉅額交易
2019/09/09	0	0.00	2	327.00	325.50	-2	1,877	-0.11%
2019/09/06	0	0.00	30	329.35	330.00	-30	1,885	-1.59%
2019/09/05	24	326.13	0	0.00	329.00	24	1,892	1.27%
2019/09/04	1	320.00	0	0.00	315.00	1	1,875	0.05%
2019/09/03	0	340.00	7	322.36	317.00	-7	1,876	-0.37%
2019/08/30	0	0.00	2	323.00	323.50	-2	1,894	-0.11%
2019/08/26	2	311.75	2	314.25	308.00	0	1,968	0.00%
2019/08/23	0	331.00	0	0.00	332.50	0	1,944	0.00%
2019/08/22	10	335.15	1	335.50	333.50	9	1,943	0.46%
2019/08/21	0	0.00	4	336.25	337.00	-4	1,955	-0.20%
2019/08/20	16	337.47	0	0.00	332.00	16	1,967	0.81%
2019/08/19	2	325.25	0	0.00	325.00	2	1,957	0.10%
2019/08/13	0	300.50	0	0.00	300.50	0	1,954	0.00%
2019/08/08	124	301.74	0	0.00	300.50	124	1,978	6.27%	大買/鉅額交易
2019/08/06	50	283.95	0	0.00	294.00	50	1,992	2.51%
2019/08/05	8	308.98	8	301.00	300.00	0	1,957	0.00%
2019/08/02	7	313.43	7	318.00	309.50	0	1,938	0.00%
2019/08/01	6	325.42	6	329.17	327.50	0	1,932	0.00%
2019/07/31	5	324.00	6	323.50	323.50	-1	1,935	-0.05%
2019/07/30	0	0.00	2	333.50	333.00	-2	1,937	-0.10%
2019/07/29	0	0.00	68	339.38	338.00	-68	1,974	-3.44%
2019/07/26	20	345.78	217	344.11	342.00	-197	1,975	-9.97%	大賣/鉅額交易
2019/07/25	7	341.86	1	341.50	341.50	6	1,965	0.31%
2019/07/24	70	349.48	0	0.00	347.00	70	1,978	3.54%
2019/07/23	0	343.00	0	0.00	339.00	0	1,958	0.00%
2019/07/22	6	336.50	0	0.00	336.50	6	1,956	0.31%
2019/07/19	3	339.00	0	0.00	333.50	3	1,971	0.15%
2019/07/16	4	342.75	0	0.00	337.00	4	2,001	0.20%
2019/07/15	0	0.00	5	342.00	343.00	-5	1,980	-0.25%
2019/07/12	9	336.50	0	0.00	336.50	9	1,961	0.46%
2019/07/11	2	345.50	0	0.00	339.00	2	1,931	0.10%
2019/07/08	0	0.00	2	348.50	350.50	-2	1,943	-0.10%
2019/07/03	0	355.00	82	354.92	355.00	-82	1,932	-4.24%
2019/07/02	1	373.50	0	0.00	371.50	1	1,926	0.05%
2019/07/01	6	368.92	1	372.00	375.00	5	1,905	0.26%
2019/06/25	1	324.00	0	0.00	319.00	1	1,869	0.05%
2019/06/24	96	332.63	0	0.00	326.00	96	1,875	5.12%
2019/06/21	16	355.53	0	0.00	353.00	16	1,823	0.88%
2019/06/19	3	319.00	0	0.00	334.00	3	1,737	0.17%
2019/06/17	0	0.00	109	307.63	311.00	-109	1,649	-6.61%	大賣/鉅額交易
2019/06/14	0	0.00	20	312.40	302.50	-20	1,628	-1.23%
2019/06/13	0	315.00	0	0.00	309.50	0	1,605	0.00%
2019/06/06	2	312.00	13	310.35	306.00	-11	1,579	-0.70%
2019/06/05	23	319.26	0	0.00	315.00	23	1,584	1.45%
2019/06/04	0	304.00	37	304.72	300.00	-37	1,546	-2.39%
2019/06/03	3	318.00	0	0.00	316.50	3	1,524	0.20%
2019/05/31	5	324.10	0	0.00	326.00	5	1,521	0.33%
2019/05/27	0	0.00	10	318.25	320.00	-10	1,568	-0.64%
2019/05/24	10	312.00	14	314.75	315.00	-4	1,560	-0.26%
2019/05/23	0	0.00	257	317.44	319.50	-257	1,551	-16.57%	大賣/鉅額交易
2019/05/21	4	323.50	70	328.49	335.50	-66	1,533	-4.30%
2019/05/20	2	319.00	12	318.88	317.00	-10	1,518	-0.66%
2019/05/17	0	0.00	57	330.87	328.50	-57	1,514	-3.76%
2019/05/16	0	0.00	2	339.00	333.50	-2	1,523	-0.13%
2019/05/15	0	0.00	43	352.35	349.50	-43	1,541	-2.79%
2019/05/14	11	345.73	60	337.71	345.00	-49	1,541	-3.18%
2019/05/13	0	351.50	3	361.00	351.00	-3	1,535	-0.19%
2019/05/10	5	380.60	17	373.56	376.00	-12	1,575	-0.76%
2019/05/09	0	0.00	22	381.20	381.50	-22	1,593	-1.38%
2019/05/08	111	399.75	0	0.00	397.00	111	1,598	6.94%	大買/鉅額交易
2019/05/06	111	392.69	0	0.00	390.50	111	1,668	6.65%	大買/鉅額交易
2019/05/03	50	416.23	6	412.50	419.00	44	1,639	2.68%
2019/04/30	72	412.62	0	0.00	412.00	72	1,644	4.38%
2019/04/29	194	423.76	1	416.00	414.00	193	1,645	11.73%	大買/鉅額交易
2019/04/25	0	0.00	1.4	424.05	437.00	-1.4	1,726	-0.08%
2019/04/24	137	432.12	0	0.00	419.50	137	1,745	7.85%	大買/鉅額交易
2019/04/23	6	422.67	0	0.00	427.00	6	1,758	0.34%
2019/04/22	0.1	402.00	0	0.00	401.00	0.1	1,749	0.00%
2019/04/18	0	0.00	2	406.50	398.00	-2	1,859	-0.11%
2019/04/17	22	408.23	23	405.80	404.50	-1	1,900	-0.05%
2019/04/16	0	0.00	36	408.96	400.50	-36	1,914	-1.88%
2019/04/15	0	419.00	4	414.13	421.00	-4	1,909	-0.21%
2019/04/10	0	0.00	2	426.00	428.00	-2	1,920	-0.10%
2019/04/09	53	416.21	0	0.00	420.00	53	1,928	2.75%
2019/04/08	2	429.00	0	0.00	427.00	2	1,921	0.10%
2019/04/03	10	430.55	6	436.83	434.00	4	1,910	0.21%
2019/04/02	72	445.42	58	439.32	426.00	14	1,904	0.74%
2019/03/28	0	0.00	6	407.25	405.00	-6	1,884	-0.32%
2019/03/27	21	409.90	3	413.00	410.00	18	1,916	0.94%
2019/03/25	0	0.00	4	382.13	382.50	-4	1,975	-0.20%
2019/03/22	0	0.00	2	377.25	393.00	-2	1,996	-0.10%
2019/03/20	55	374.19	8	374.31	370.00	47	2,061	2.28%
2019/03/15	28	378.95	0	0.00	377.50	28	2,180	1.28%
2019/03/08	0	0.00	3	371.00	371.50	-3	2,376	-0.13%
2019/03/07	0	0.00	3	392.33	395.00	-3	2,371	-0.13%
2019/03/05	0	392.50	0	0.00	392.50	0	2,462	0.00%
2019/02/27	0	0.00	26	381.38	383.00	-26	2,483	-1.05%
2019/02/26	10	403.10	17	397.79	380.50	-7	2,490	-0.28%
2019/02/25	1	379.00	12	379.00	378.00	-11	2,486	-0.44%
2019/02/22	12	378.63	80	378.08	377.00	-68	2,515	-2.70%
2019/02/20	10	375.85	0	0.00	375.00	10	2,569	0.39%
2019/02/19	10	376.45	0	0.00	374.00	10	2,615	0.38%
2019/02/12	0	382.00	0	0.00	384.00	0	2,784	0.00%
2019/02/11	1	381.50	1	385.50	384.50	0	2,780	0.00%
2019/01/30	3	357.17	0	0.00	352.00	3	2,733	0.11%
2019/01/28	2	372.00	3	377.67	380.00	-1	2,696	-0.04%
2019/01/24	7	338.36	43	337.95	339.50	-36	2,674	-1.35%
2019/01/23	3	342.50	0	0.00	340.50	3	2,688	0.11%
2019/01/22	1	340.50	0	0.00	350.00	1	2,697	0.04%
2019/01/21	6	353.67	101	354.57	348.50	-95	2,706	-3.51%	大賣/
2019/01/18	16	363.31	0	0.00	362.00	16	2,720	0.59%
2019/01/16	0	0.00	1	343.00	344.00	-1	2,650	-0.04%
2019/01/15	1	338.50	5	337.50	340.50	-4	2,631	-0.15%
2019/01/14	5	332.50	2	331.50	323.00	3	2,635	0.11%
2019/01/11	30	338.92	0	0.00	340.00	30	2,633	1.14%
2019/01/10	1	322.00	0	0.00	315.00	1	2,596	0.04%
2019/01/09	101	320.09	263	318.16	321.00	-162	2,562	-6.32%	大買/大賣/鉅額交易
2019/01/04	0	0.00	25	282.76	287.50	-25	2,593	-0.96%
2019/01/03	50	292.53	0	0.00	292.00	50	2,611	1.91%
2018/12/26	10	299.65	0.1	298.00	295.50	9.9	2,703	0.37%
2018/12/25	0	0.00	6	303.00	305.00	-6	2,717	-0.22%
2018/12/22	0	0.00	80	297.48	295.00	-80	2,716	-2.95%
2018/12/21	7	301.29	2	308.50	300.00	5	2,730	0.18%
2018/12/20	3	310.67	101	310.19	308.00	-98	2,731	-3.59%	大賣/
2018/12/18	0	0.00	1	350.00	350.50	-1	2,747	-0.04%
2018/12/14	0	0.00	1	348.50	349.00	-1	2,811	-0.04%
2018/12/12	1	344.00	5	330.50	330.50	-4	2,830	-0.14%
2018/12/06	1	340.00	1	329.50	331.50	0	2,781	0.00%
2018/12/05	0	0.00	1	339.00	335.50	-1	2,745	-0.04%
2018/12/04	30	378.99	52	367.59	356.00	-22	2,716	-0.81%
2018/11/29	151	334.21	11	331.95	325.50	140	2,619	5.34%	大買/鉅額交易
2018/11/28	24	326.56	2	323.00	329.00	22	2,574	0.85%
2018/11/27	0	0.00	2	301.50	305.00	-2	2,513	-0.08%
2018/11/23	1	291.50	1	288.50	288.00	0	2,456	0.00%
2018/11/22	4	303.50	3	301.67	295.00	1	2,445	0.04%
2018/11/21	146	293.68	4	294.88	298.50	142	2,430	5.84%	大買/鉅額交易
2018/11/20	17	291.24	2	288.50	286.50	15	2,396	0.63%
2018/11/16	4	296.50	0	0.00	282.50	4	2,332	0.17%
2018/11/15	10	306.05	3	309.33	292.50	7	2,287	0.31%
2018/11/14	1	296.00	1	294.50	300.00	0	2,218	0.00%
2018/11/13	4	282.63	1	266.50	289.00	3	2,179	0.14%
2018/11/12	2	275.50	1	269.00	287.00	1	2,113	0.05%
2018/11/09	0	0.00	6	269.50	261.00	-6	2,082	-0.29%
2018/11/08	1	290.00	18	287.28	280.50	-17	2,056	-0.83%
2018/11/07	0	0.00	75	301.49	303.50	-75	2,048	-3.66%
2018/11/05	0	307.00	3	301.33	307.00	-3	2,086	-0.14%
2018/11/02	1	313.50	9.2	305.86	308.00	-8.2	2,098	-0.39%
2018/11/01	4	285.38	2	289.50	293.00	2	2,087	0.10%
2018/10/31	6	263.42	4	246.50	266.50	2	2,076	0.10%
2018/10/30	41	242.23	16	238.50	242.50	25	2,094	1.19%
2018/10/29	8	244.63	0	0.00	251.00	8	2,074	0.39%
2018/10/26	0	0.00	20	240.25	239.00	-20	2,062	-0.97%
2018/10/25	3	247.17	14	247.18	262.00	-11	2,043	-0.54%
2018/10/24	2	263.75	28	260.04	259.50	-26	2,026	-1.28%
2018/10/23	0	0.00	36	273.04	266.00	-36	2,033	-1.77%
2018/10/22	41	276.78	0	0.00	285.00	41	2,033	2.02%
2018/10/18	24	257.94	6	258.25	252.00	18	2,052	0.88%
2018/10/17	31	260.90	64	258.12	262.00	-33	2,069	-1.59%
2018/10/16	17	259.24	0	0.00	251.00	17	2,067	0.82%
2018/10/15	4	246.75	0	0.00	252.00	4	2,070	0.19%
2018/10/12	6	252.17	0	0.00	250.00	6	2,082	0.29%
2018/10/11	31	232.32	0	0.00	233.50	31	2,065	1.50%
2018/10/08	2	249.50	2	254.50	254.00	0	2,056	0.00%
2018/10/05	2.1	263.03	11	256.18	254.00	-8.9	2,066	-0.43%
2018/10/04	5	275.20	18	275.06	267.00	-13	2,061	-0.63%
2018/10/03	5	300.96	12	291.00	286.00	-7	2,055	-0.34%
2018/10/02	0	0.00	4	297.00	296.50	-4	2,061	-0.19%
2018/10/01	18	304.06	2	298.00	296.50	16	2,069	0.77%
2018/09/28	2	306.50	55	296.89	299.00	-53	2,088	-2.54%
2018/09/27	0	0.00	1	296.00	297.00	-1	2,104	-0.05%
2018/09/26	23	310.50	188.8	306.51	310.50	-165.8	2,103	-7.88%	大賣/鉅額交易
2018/09/25	0	0.00	31	319.97	309.50	-31	2,089	-1.48%
2018/09/21	2	320.00	13	316.96	343.50	-11	2,041	-0.54%
2018/09/20	33	315.18	10	313.60	312.50	23	1,992	1.15%
2018/09/19	0	0.00	6	302.67	298.50	-6	1,945	-0.31%
2018/09/18	0	0.00	32	280.53	300.00	-32	1,927	-1.66%
2018/09/17	23	287.80	7	282.07	289.00	16	1,874	0.85%
2018/09/14	20	269.00	0	0.00	272.50	20	1,830	1.09%
2018/09/12	3	252.83	1	239.00	239.00	2	1,836	0.11%
2018/09/10	0	0.00	3	257.00	261.00	-3	1,847	-0.16%
2018/09/07	1.2	263.21	0	0.00	260.00	1.2	1,861	0.06%
2018/09/06	3	271.50	15	270.67	269.50	-12	1,856	-0.65%
2018/09/05	2	279.50	11	282.00	275.00	-9	1,855	-0.49%
2018/09/04	0	288.00	2	284.50	286.50	-2	1,834	-0.11%
2018/09/03	1	288.50	6	285.08	280.00	-5	1,836	-0.27%
2018/08/31	0	0.00	4	293.50	295.00	-4	1,833	-0.22%
2018/08/29	0	0.00	24	307.21	305.50	-24	1,854	-1.29%
2018/08/28	39	301.78	0	0.00	302.00	39	1,841	2.12%
2018/08/27	4	287.38	0	0.00	286.00	4	1,817	0.22%
2018/08/24	3	284.00	11	280.36	278.00	-8	1,856	-0.43%
2018/08/23	2	293.50	7	287.29	292.00	-5	1,862	-0.27%
2018/08/21	10	284.65	0	0.00	287.00	10	1,848	0.54%
2018/08/20	0	0.00	1	288.00	276.50	-1	1,832	-0.05%
2018/08/17	3	289.50	5	289.10	285.50	-2	1,828	-0.11%
2018/08/16	0	0.00	6	284.83	284.00	-6	1,818	-0.33%
2018/08/14	10	280.25	4	275.25	293.50	6	1,799	0.33%
2018/08/13	0	0.00	26	284.08	289.00	-26	1,771	-1.47%
2018/08/10	0	0.00	1	285.00	280.00	-1	1,741	-0.06%
2018/08/09	2	293.50	4	290.50	286.00	-2	1,700	-0.12%
2018/08/08	2	301.00	0	0.00	298.00	2	1,677	0.12%
2018/08/07	6	304.50	0	0.00	304.00	6	1,654	0.36%
2018/08/06	5	307.30	10	307.30	308.50	-5	1,634	-0.31%
2018/08/03	0	327.00	8	328.63	328.00	-8	1,596	-0.50%
2018/08/02	0	0.00	8	329.19	325.00	-8	1,595	-0.50%
2018/08/01	15	346.97	6	337.50	344.50	9	1,575	0.57%
2018/07/31	0	0.00	5	332.90	333.50	-5	1,566	-0.32%
2018/07/30	12	337.38	4	338.75	330.00	8	1,577	0.51%
2018/07/27	13	341.77	14	340.64	344.50	-1	1,560	-0.06%
2018/07/26	12	345.00	52	343.70	347.00	-40	1,539	-2.60%
2018/07/25	25	328.82	1	329.50	332.00	24	1,498	1.60%
2018/07/24	8	312.00	0	0.00	316.00	8	1,461	0.55%
2018/07/23	0	0.00	9	319.17	322.00	-9	1,428	-0.63%
2018/07/20	7	316.64	2	326.75	315.50	5	1,410	0.35%
2018/07/19	15	323.27	2	338.00	322.50	13	1,378	0.94%
2018/07/18	7	340.21	37	337.12	336.50	-30	1,344	-2.23%
2018/07/17	0	0.00	18	339.14	325.00	-18	1,330	-1.35%
2018/07/16	27	362.83	10	366.55	351.50	17	1,301	1.31%
2018/07/13	24	353.40	2	355.00	352.50	22	1,274	1.73%
2018/07/12	0	0.00	2	358.75	344.00	-2	1,239	-0.16%
2018/07/11	2	365.00	0	0.00	342.00	2	1,211	0.17%
2018/07/10	2	363.75	4	365.50	374.00	-2	1,194	-0.17%
2018/07/09	2	350.00	0	0.00	353.50	2	1,165	0.17%
2018/07/06	10	342.45	0	0.00	352.50	10	1,152	0.87%
2018/07/05	0	0.00	50	354.72	342.00	-50	1,127	-4.44%
2018/07/04	23	385.28	3	389.83	376.50	20	1,109	1.80%
2018/07/03	32	379.64	51.4	384.56	371.00	-19.4	1,098	-1.76%
2018/06/29	9	430.22	34	411.41	433.50	-25	1,053	-2.37%
2018/06/28	15	433.80	15	433.00	422.50	0	1,027	0.00%
2018/06/27	3	441.00	0	0.00	438.00	3	1,020	0.29%
2018/06/26	2	444.00	4	439.13	436.50	-2	1,015	-0.20%
2018/06/25	0	0.00	82	440.32	440.00	-82	1,006	-8.15%
2018/06/22	0	0.00	1	423.50	415.00	-1	995	-0.10%
2018/06/20	0	0.00	19	450.18	438.00	-19	951	-2.00%
2018/06/15	3	489.17	74	490.87	481.00	-71	915	-7.75%
2018/06/14	25	509.12	2	516.00	503.00	23	897	2.56%
2018/06/13	9	523.22	20	537.45	525.00	-11	884	-1.24%
2018/06/11	1	541.00	4	551.75	555.00	-3	878	-0.34%
2018/06/07	9	582.00	78	561.85	565.00	-69	874	-7.89%
2018/06/06	10	559.70	3	558.00	576.00	7	885	0.79%
2018/06/05	0	529.00	16	533.94	524.00	-16	869	-1.84%
2018/06/04	17	539.94	0	0.00	541.00	17	887	1.92%
2018/06/01	0	0.00	5	516.60	525.00	-5	910	-0.55%
2018/05/31	4	517.50	9	513.11	515.00	-5	889	-0.56%
2018/05/30	2	518.00	6	516.33	502.00	-4	872	-0.46%
2018/05/29	4	519.75	0	0.00	529.00	4	865	0.46%
2018/05/25	0	0.00	4	512.75	509.00	-4	894	-0.45%
2018/05/24	1	523.00	0	0.00	509.00	1	896	0.11%
2018/05/22	6	533.83	2	538.00	533.00	4	904	0.44%
2018/05/21	0	0.00	4	523.00	528.00	-4	925	-0.43%
2018/05/18	4	520.00	0	0.00	511.00	4	944	0.42%
2018/05/16	158	524.42	3	533.33	529.00	155	972	15.94%	大買/鉅額交易
2018/05/15	43	550.26	48	541.58	533.00	-5	983	-0.51%
2018/05/14	9	541.33	7	530.71	553.00	2	994	0.20%
2018/05/11	6	531.00	3	524.33	513.00	3	986	0.30%
2018/05/10	8	511.25	0	0.00	520.00	8	978	0.82%
2018/05/09	3	502.00	2	493.00	503.00	1	979	0.10%
2018/05/08	0	0.00	70	486.20	485.00	-70	977	-7.16%
2018/05/07	106	489.66	1	508.00	500.00	105	966	10.86%	大買/鉅額交易
2018/05/04	153	487.18	0	0.00	490.00	153	955	16.01%	大買/鉅額交易
2018/05/03	2	490.07	101	495.84	488.00	-99	965	-10.25%	大賣/
2018/05/02	0	0.00	37	496.41	493.00	-37	976	-3.79%
2018/04/27	0	0.00	4	527.00	530.00	-4	992	-0.40%
2018/04/26	0	0.00	2	518.00	520.00	-2	992	-0.20%
2018/04/25	18	523.94	0	0.00	515.00	18	997	1.80%
2018/04/24	2	522.00	26	525.77	519.00	-24	999	-2.40%
2018/04/20	0	0.00	0.4	551.00	551.00	-0.4	1,001	-0.04%
2018/04/19	1	562.00	0	0.00	562.00	1	1,002	0.10%
2018/04/18	17	597.12	0	0.00	597.00	17	1,002	1.70%
2018/04/16	2	591.00	3	590.00	590.00	-1	1,001	-0.10%
2018/04/12	0	0.00	1	588.00	589.00	-1	1,003	-0.10%
2018/04/11	2	585.50	4	587.25	573.00	-2	998	-0.20%
2018/04/10	0	0.00	110	565.11	565.00	-110	982	-11.19%	大賣/鉅額交易
2018/04/09	3	544.00	9	544.22	548.00	-6	960	-0.62%
2018/04/03	2	513.00	0	0.00	511.00	2	931	0.22%
2018/03/31	0	0.00	1	503.00	494.50	-1	932	-0.11%
2018/03/27	1	495.50	0	0.00	494.00	1	916	0.11%
2018/03/26	0	0.00	47	476.03	478.00	-47	910	-5.16%
2018/03/22	2	491.50	0	0.00	486.50	2	912	0.22%
2018/03/21	4	493.00	4	485.00	493.00	0	920	0.00%
2018/03/16	2	493.00	6	492.67	492.00	-4	923	-0.43%
2018/03/15	5	481.70	0	0.00	481.50	5	920	0.54%
2018/03/14	4	479.50	0	0.00	480.50	4	926	0.43%
2018/03/13	37	492.31	2.7	492.08	486.00	34.3	933	3.67%
2018/03/12	1	483.00	0	0.00	497.50	1	955	0.10%
2018/03/09	4	482.25	2	476.00	475.00	2	946	0.21%
2018/03/08	5	486.00	9	480.11	480.00	-4	950	-0.42%
2018/03/07	0	0.00	3	478.00	480.50	-3	935	-0.32%
2018/03/06	4	499.50	0	0.00	499.00	4	919	0.44%
2018/03/05	0	510.00	0	0.00	511.00	0	1,068	0.00%
2018/03/01	0	0.00	10	533.40	528.00	-10	1,114	-0.90%
2018/02/27	0	0.00	8	534.75	535.00	-8	1,112	-0.72%
2018/02/26	0	0.00	4	517.50	522.00	-4	1,099	-0.36%
2018/02/23	4	513.00	86	510.90	510.00	-82	1,092	-7.50%
2018/02/22	2	510.00	120	508.68	511.00	-118	1,098	-10.74%	大賣/鉅額交易
2018/02/21	0	0.00	56	500.38	502.00	-56	1,102	-5.08%
2018/02/12	74	496.29	0	0.00	492.00	74	1,086	6.81%
2018/02/08	15	486.93	0	0.00	488.00	15	1,083	1.38%
2018/02/05	0	470.00	4	475.00	473.00	-4	1,073	-0.37%
2018/02/01	2	471.00	0	0.00	474.00	2	1,073	0.19%
2018/01/31	0	0.00	4	458.75	463.00	-4	1,069	-0.37%
2018/01/30	26	458.19	15	457.90	454.50	11	1,064	1.03%
2018/01/29	7	462.36	0	0.00	461.50	7	1,053	0.66%
2018/01/26	1	473.50	2	478.50	479.00	-1	1,043	-0.10%
2018/01/25	0	0.00	72	463.40	457.00	-72	1,013	-7.11%
2018/01/24	0	0.00	2	489.75	474.50	-2	1,003	-0.20%
2018/01/23	0	0.00	6	486.67	498.00	-6	1,002	-0.60%
2018/01/19	63	499.99	0	0.00	502.00	63	1,018	6.18%
2018/01/18	71	488.25	0	0.00	486.50	71	1,016	6.98%
2018/01/17	10	477.35	100	480.09	475.00	-90	1,016	-8.85%
2018/01/16	0	0.00	48	489.64	487.00	-48	1,021	-4.70%
2018/01/15	4	488.63	1	484.00	506.00	3	1,040	0.29%
2018/01/12	4	484.75	1	484.50	480.00	3	1,035	0.29%
2018/01/11	1	481.50	0	0.00	483.00	1	1,042	0.10%
2018/01/09	3	501.00	66	503.20	500.00	-63	1,037	-6.07%
2018/01/05	0	0.00	100	527.50	524.00	-100	1,041	-9.60%
2018/01/04	2	532.99	3	528.67	532.00	-1	1,057	-0.09%
2018/01/03	2	527.50	0	0.00	527.00	2	1,063	0.19%
2018/01/02	5	523.80	6	531.17	523.00	-1	1,072	-0.09%