億豐 (8464)-統一券商分點個股進出

台股 » 個股 » 億豐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億豐

(8464)

可現股當沖

股價
346.0
漲跌
▼23.0
漲幅
-6.23%
成交量
2,081張
產業
上市居家生活
180人加入追蹤

立即追蹤
本地時間:14:30

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

億豐 (8464)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/03	3	349.67	0	0.00	346.00	3	539	0.56%
2024/05/02	1	369.00	0	0.00	369.00	1	509	0.20%
2024/04/29	6	378.00	9	376.67	378.00	-3	512	-0.59%
2024/04/26	9	382.39	0	0.00	376.50	9	505	1.78%
2024/04/25	0	0.00	70	375.99	376.00	-70	498	-14.03%
2024/04/23	46	372.48	0	0.00	373.50	46	502	9.16%
2024/04/15	45	356.70	10	357.00	357.00	35	519	6.73%
2024/04/12	1	348.50	0	0.00	351.00	1	516	0.19%
2024/04/03	2	348.00	0	0.00	348.00	2	501	0.40%
2024/03/28	21	357.21	0	0.00	355.00	21	494	4.25%
2024/03/26	4	345.00	0	0.00	345.00	4	492	0.81%
2024/03/25	4	346.50	1	346.50	346.50	3	493	0.61%
2024/03/20	10	350.00	13	351.50	351.00	-3	518	-0.58%
2024/03/19	5	360.10	5	357.50	354.00	0	537	0.00%
2024/03/18	0	0.00	8	362.44	361.50	-8	532	-1.50%
2024/03/14	0	0.00	60	362.35	364.00	-60	523	-11.46%
2024/03/11	0	0.00	9	381.00	378.50	-9	517	-1.74%
2024/03/04	38	373.99	0	0.00	372.50	38	534	7.11%
2024/02/29	0	0.00	1	369.50	369.50	-1	524	-0.19%
2024/02/26	0	0.00	1	369.00	369.00	-1	515	-0.19%
2024/02/22	35	369.94	0	0.00	370.00	35	544	6.43%
2024/02/21	2	357.00	0	0.00	365.00	2	538	0.37%
2024/02/20	1	350.00	0	0.00	358.00	1	543	0.18%
2024/02/19	0	0.00	10	352.50	352.50	-10	552	-1.81%
2024/02/15	3	346.00	0	0.00	346.00	3	558	0.54%
2024/01/30	1	343.50	0	0.00	342.00	1	549	0.18%
2024/01/26	30	338.93	1	340.00	340.00	29	535	5.42%
2024/01/25	1	332.00	0	0.00	334.50	1	536	0.19%
2024/01/17	7	341.50	0	0.00	341.50	7	519	1.35%
2024/01/16	1	353.50	0	0.00	355.00	1	507	0.20%
2024/01/11	0	0.00	10	375.00	368.50	-10	470	-2.13%
2023/12/29	0	0.00	3	348.00	353.00	-3	456	-0.66%
2023/12/28	0	0.00	5	350.50	351.50	-5	458	-1.09%
2023/12/27	5	350.10	0	0.00	349.50	5	457	1.09%
2023/12/25	0	0.00	13	349.42	349.50	-13	454	-2.86%
2023/12/20	24	353.56	0	0.00	352.00	24	446	5.38%
2023/12/19	8	356.50	0	0.00	361.50	8	436	1.83%
2023/12/18	26	366.38	0	0.00	360.50	26	431	6.03%
2023/12/15	27	363.15	0	0.00	363.00	27	412	6.55%
2023/12/14	18	356.97	0	0.00	364.00	18	402	4.47%
2023/12/08	0	0.00	5	346.30	348.50	-5	373	-1.34%
2023/12/06	7	354.43	0	0.00	359.00	7	380	1.84%
2023/12/04	0	340.00	0	0.00	346.50	0	370	0.00%
2023/12/01	14	339.64	0	0.00	341.00	14	360	3.89%
2023/11/30	0	0.00	10	341.00	341.00	-10	357	-2.80%
2023/11/29	0	0.00	6	344.00	344.00	-6	348	-1.72%
2023/11/17	118	339.74	0	0.00	334.00	118	309	38.10%	大買/鉅額交易
2023/11/15	0	0.00	1	336.50	336.50	-1	281	-0.35%
2023/11/14	50	323.24	0	0.00	324.00	50	279	17.88%
2023/11/09	1	311.50	0	0.00	311.50	1	282	0.35%
2023/11/03	4	297.75	0	0.00	300.50	4	286	1.39%
2023/11/02	30	297.15	0	0.00	297.00	30	290	10.34%
2023/10/27	12	294.00	0	0.00	292.00	12	304	3.95%
2023/10/25	1	293.00	0	0.00	293.00	1	325	0.31%
2023/10/20	7	289.86	0	0.00	290.00	7	358	1.95%
2023/10/11	0	0.00	0	311.00	309.00	0	368	-0.01%
2023/10/04	0	304.50	0	0.00	306.50	0	364	0.00%
2023/10/02	1	311.50	0	0.00	311.50	1	368	0.27%
2023/09/28	1	309.99	0	0.00	310.00	1	375	0.27%
2023/09/26	1	309.50	1	308.50	313.00	0	377	0.00%
2023/09/22	0	0.00	1	316.50	316.50	-1	380	-0.26%
2023/09/20	0	319.00	0	0.00	313.00	0	380	0.00%
2023/09/19	11	322.05	0	0.00	319.00	11	378	2.90%
2023/09/18	0	323.00	0	0.00	322.00	0	381	0.00%
2023/09/15	4	324.75	0	0.00	326.00	4	391	1.02%
2023/09/13	2	315.00	0	0.00	315.00	2	390	0.51%
2023/09/12	26	318.13	0	0.00	321.00	26	398	6.52%
2023/09/11	1	309.50	0	0.00	308.00	1	398	0.25%
2023/09/07	0	308.50	0	0.00	305.00	0	408	0.01%
2023/08/31	2	299.00	0	0.00	299.00	2	417	0.48%
2023/08/30	0	0.00	2	311.00	311.00	-2	413	-0.48%
2023/08/29	0	0.00	2	305.50	305.50	-2	412	-0.49%
2023/08/18	1	309.00	1	307.50	304.50	0	424	0.00%
2023/08/14	7	303.21	0	0.00	302.50	7	416	1.68%
2023/08/09	0	0.00	2	321.00	320.50	-2	408	-0.49%
2023/08/08	48	326.42	2	327.50	323.50	46	407	11.29%
2023/08/07	0	0.00	2	333.00	330.00	-2	404	-0.49%
2023/08/04	0	0.00	2	333.50	334.00	-2	405	-0.49%
2023/08/02	0	0.00	1	322.50	322.50	-1	397	-0.25%
2023/07/31	21	325.40	0	0.00	325.00	21	386	5.44%
2023/07/26	0	0.00	1	310.00	310.00	-1	362	-0.28%
2023/07/24	5	312.40	1	319.50	311.50	4	352	1.14%
2023/07/20	25	323.70	1	324.00	325.00	24	347	6.90%
2023/07/19	0	0.00	175	317.91	319.00	-175	343	-50.89%	大賣/鉅額交易
2023/07/18	8	345.88	11	344.86	343.00	-3	329	-0.91%
2023/07/17	3	343.00	0	0.00	343.00	3	327	0.92%
2023/07/10	0	0.00	1	335.00	335.00	-1	320	-0.31%
2023/07/07	51	337.08	0	0.00	335.00	51	316	16.12%
2023/07/04	10	348.00	0	0.00	350.00	10	305	3.28%
2023/06/19	19	346.89	0	0.00	348.50	19	317	5.99%
2023/06/16	74	348.50	0	0.00	348.50	74	326	22.68%
2023/06/14	31	359.66	0	0.00	358.00	31	315	9.84%
2023/06/12	10	359.65	0	0.00	358.50	10	314	3.18%
2023/06/09	10	363.50	0	0.00	362.50	10	327	3.06%
2023/06/08	4	364.50	0	0.00	362.50	4	332	1.20%
2023/06/07	3	358.17	0	0.00	364.50	3	333	0.90%
2023/06/06	2	348.00	0	0.00	349.00	2	327	0.61%
2023/06/05	2	344.00	0	0.00	348.00	2	326	0.61%
2023/06/02	16	350.00	0	0.00	348.50	16	324	4.94%
2023/06/01	9	353.17	1	354.00	354.00	8	326	2.45%
2023/05/30	0	0.00	1	355.50	350.50	-1	350	-0.29%
2023/05/29	0	0.00	20	351.20	351.50	-20	352	-5.68%
2023/05/26	33	344.29	3	342.83	345.00	30	358	8.37%
2023/05/25	6	345.67	0	0.00	347.50	6	359	1.67%
2023/05/24	12	353.33	4	357.75	354.00	8	361	2.21%
2023/05/23	14	364.54	4	361.38	359.50	10	361	2.77%
2023/05/22	1	349.00	3	350.67	351.00	-2	351	-0.57%
2023/05/19	12	344.75	0	0.00	346.50	12	353	3.40%
2023/05/17	0	0.00	2	342.00	343.00	-2	359	-0.56%
2023/05/16	0	0.00	1	343.00	338.00	-1	362	-0.28%
2023/05/10	21	343.67	0	0.00	346.00	21	364	5.76%
2023/05/09	0	0.00	2	344.00	344.00	-2	372	-0.54%
2023/05/08	41	349.65	0	0.00	348.50	41	372	11.02%
2023/05/02	0	0.00	2	341.75	350.50	-2	405	-0.49%
2023/04/24	1	327.50	0	0.00	327.50	1	415	0.24%
2023/04/21	17	325.50	0	0.00	325.50	17	415	4.10%
2023/04/20	22	329.05	0	0.00	327.50	22	417	5.27%
2023/04/18	0	0.00	1	336.00	336.00	-1	426	-0.23%
2023/04/17	0	0.00	2	333.50	333.50	-2	428	-0.47%
2023/04/12	2	329.00	0	0.00	329.00	2	431	0.46%
2023/04/07	1	326.00	1	324.00	324.00	0	442	0.00%
2023/04/06	3	325.67	3	329.00	326.00	0	442	0.00%
2023/03/31	6	328.33	1	331.50	327.00	5	438	1.14%
2023/03/29	0	0.00	50	327.70	328.50	-50	439	-11.37%
2023/03/27	3	327.83	0	0.00	324.00	3	445	0.67%
2023/03/24	1	326.00	0	0.00	334.50	1	441	0.23%
2023/03/23	2	324.75	1	322.50	323.50	1	442	0.23%
2023/03/21	3	328.67	3	328.17	322.50	0	457	0.00%
2023/03/20	20	319.30	0	0.00	319.00	20	449	4.45%
2023/03/17	9	314.67	0	0.00	317.00	9	454	1.98%
2023/03/15	12	309.79	0	0.00	310.50	12	454	2.64%
2023/03/13	0	0.00	4	320.00	320.00	-4	440	-0.91%
2023/03/09	3	332.00	0	0.00	332.00	3	439	0.68%
2023/02/24	0	0.00	5	327.00	326.00	-5	455	-1.10%
2023/02/23	11	324.91	0	0.00	329.00	11	454	2.42%
2023/02/21	0	0.00	2	335.00	335.00	-2	458	-0.44%
2023/02/20	0	0.00	50	333.55	332.50	-50	465	-10.75%
2023/02/17	0	0.00	3	338.50	338.50	-3	474	-0.63%
2023/02/07	0	0.00	1	331.50	329.00	-1	507	-0.20%
2023/02/06	0	0.00	1	318.00	316.00	-1	499	-0.20%
2023/02/03	0	0.00	3	320.00	320.00	-3	502	-0.60%
2023/02/02	13	314.08	0	0.00	315.50	13	478	2.72%
2023/02/01	2	309.50	1	315.50	315.50	1	476	0.21%
2023/01/30	0	0.00	4	333.50	333.50	-4	471	-0.85%
2023/01/11	8	309.88	0	0.00	309.50	8	474	1.69%
2023/01/09	0	0.00	24	310.00	309.00	-24	486	-4.93%
2022/12/28	6	283.33	0	0.00	285.00	6	522	1.15%
2022/12/14	1	279.00	0	0.00	288.50	1	558	0.18%
2022/12/09	0	0.00	1	281.50	275.50	-1	550	-0.18%
2022/12/07	72	281.27	0	0.00	283.00	72	549	13.10%
2022/12/06	8	281.31	0	0.00	278.00	8	548	1.46%
2022/12/05	2	286.00	0	0.00	286.00	2	546	0.37%
2022/12/02	0	0.00	2	285.50	285.50	-2	548	-0.36%
2022/12/01	4	289.38	0	0.00	289.00	4	547	0.73%
2022/11/30	0	0.00	3	293.67	291.00	-3	543	-0.55%
2022/11/29	0	0.00	3	290.50	291.50	-3	527	-0.57%
2022/11/28	1	282.50	0	0.00	282.50	1	517	0.19%
2022/11/24	8	278.38	0	0.00	280.50	8	508	1.57%
2022/11/23	0	0.00	2	271.00	271.00	-2	507	-0.39%
2022/11/21	6	268.00	0	0.00	268.00	6	503	1.19%
2022/11/17	1	285.00	1	286.50	285.00	0	492	0.00%
2022/11/09	1	248.00	0	0.00	248.00	1	436	0.23%
2022/10/31	9	247.94	0	0.00	249.00	9	454	1.98%
2022/10/13	0	0.00	2	234.50	238.50	-2	403	-0.50%
2022/10/11	1	250.00	0	0.00	252.50	1	371	0.27%
2022/10/06	1	252.00	0	0.00	251.00	1	367	0.27%
2022/10/03	0	0.00	2	249.00	249.00	-2	354	-0.56%
2022/09/30	2	253.00	0	0.00	251.50	2	356	0.56%
2022/09/19	1	278.00	0	0.00	279.00	1	432	0.23%
2022/09/16	0	0.00	1	292.00	282.00	-1	443	-0.23%
2022/09/08	55	283.35	5	280.50	280.50	50	451	11.07%
2022/08/31	1	283.00	0	0.00	283.00	1	478	0.21%
2022/08/30	0	0.00	1	284.00	284.00	-1	495	-0.20%
2022/08/26	23	294.87	0	0.00	295.50	23	505	4.55%
2022/08/24	0	0.00	7	286.71	286.50	-7	520	-1.34%
2022/08/23	1	286.50	0	0.00	284.00	1	543	0.18%
2022/08/17	3	303.67	1	303.50	300.00	2	559	0.36%
2022/08/16	2	303.00	0	0.00	302.50	2	559	0.36%
2022/08/09	3	285.50	0	0.00	283.00	3	568	0.53%
2022/08/04	6	271.67	0	0.00	272.00	6	564	1.06%
2022/08/03	1	272.00	0	0.00	272.00	1	566	0.18%
2022/07/27	0	0.00	2	293.00	293.00	-2	568	-0.35%
2022/07/19	1	282.50	5	282.50	282.50	-4	582	-0.69%
2022/07/15	0	0.00	1	274.50	274.50	-1	585	-0.17%
2022/07/14	0	0.00	12	277.50	277.50	-12	596	-2.01%
2022/07/12	2	277.00	0	0.00	277.00	2	605	0.33%
2022/06/30	0	0.00	2	304.50	293.00	-2	541	-0.37%
2022/06/29	1	313.00	0	0.00	312.00	1	529	0.19%
2022/06/28	10	316.70	0	0.00	316.50	10	532	1.88%
2022/06/27	1	326.00	1	326.00	324.00	0	536	0.00%
2022/06/24	1	322.50	0	0.00	324.00	1	533	0.19%
2022/06/23	0	0.00	11	315.00	315.00	-11	525	-2.09%
2022/06/22	1	314.50	2	314.75	315.00	-1	526	-0.19%
2022/06/21	0	0.00	1	306.00	310.50	-1	531	-0.19%
2022/06/17	1	302.50	0	0.00	302.50	1	535	0.19%
2022/06/13	2	326.25	0	0.00	327.50	2	554	0.36%
2022/06/10	0	0.00	1	340.00	341.00	-1	551	-0.18%
2022/06/09	0	0.00	3	331.00	331.00	-3	560	-0.54%
2022/06/07	0	0.00	1	329.00	330.50	-1	537	-0.19%
2022/06/01	0	0.00	5	317.80	321.50	-5	536	-0.93%
2022/05/31	8	316.00	0	0.00	316.00	8	534	1.50%
2022/05/30	0	0.00	3	324.00	324.00	-3	517	-0.58%
2022/05/24	15	306.50	0	0.00	306.50	15	542	2.77%
2022/05/23	1	307.50	10	307.60	307.50	-9	548	-1.64%
2022/05/20	4	307.63	0	0.00	308.00	4	554	0.72%
2022/05/16	0	0.00	2	316.00	316.00	-2	537	-0.37%
2022/05/06	0	0.00	9	313.50	313.50	-9	542	-1.66%
2022/05/05	2	322.50	1	325.00	322.50	1	545	0.18%
2022/05/03	0	0.00	1	318.00	318.00	-1	554	-0.18%
2022/04/29	2	313.50	0	0.00	313.50	2	554	0.36%
2022/04/28	0	0.00	5	309.50	309.50	-5	561	-0.89%
2022/04/27	0	0.00	1	312.00	307.00	-1	558	-0.18%
2022/04/25	0	0.00	7	310.36	312.50	-7	557	-1.26%
2022/04/21	1	318.50	0	0.00	318.50	1	549	0.18%
2022/04/20	0	0.00	1	312.00	313.00	-1	548	-0.18%
2022/04/19	1	308.00	0	0.00	303.50	1	539	0.19%
2022/04/13	0	0.00	1	317.00	317.00	-1	519	-0.19%
2022/04/12	0	0.00	1	315.50	314.00	-1	511	-0.20%
2022/04/11	1	314.50	2	316.25	314.50	-1	501	-0.20%
2022/04/08	1	327.00	0	0.00	324.50	1	497	0.20%
2022/04/07	2	330.75	0	0.00	324.50	2	503	0.40%
2022/04/06	1	332.50	0	0.00	334.50	1	500	0.20%
2022/04/01	0	0.00	6	330.08	331.50	-6	499	-1.20%
2022/03/31	18	338.25	2	336.50	336.50	16	494	3.23%
2022/03/29	11	328.00	0	0.00	328.00	11	497	2.21%
2022/03/24	1	324.00	0	0.00	324.00	1	484	0.21%
2022/03/21	7	334.00	2	332.00	334.50	5	473	1.06%
2022/03/15	0	0.00	1	309.00	304.50	-1	452	-0.22%
2022/03/14	0	0.00	1	310.50	310.50	-1	452	-0.22%
2022/03/08	1	321.00	0	0.00	317.00	1	438	0.23%
2022/03/07	0	0.00	2	331.00	327.00	-2	438	-0.46%
2022/03/03	0	0.00	4	355.00	355.00	-4	438	-0.91%
2022/03/02	2	353.00	0	0.00	353.00	2	439	0.45%
2022/02/18	0	0.00	1	373.50	375.00	-1	423	-0.24%
2022/02/17	1	376.00	0	0.00	379.00	1	432	0.23%
2022/02/16	3	378.33	0	0.00	378.50	3	432	0.69%
2022/02/14	0	0.00	2	374.50	372.00	-2	421	-0.47%
2022/02/11	5	378.50	0	0.00	378.50	5	420	1.19%
2022/02/10	0	0.00	7	387.50	387.50	-7	422	-1.66%
2022/02/08	7	382.00	0	0.00	382.00	7	416	1.68%
2022/02/07	0	0.00	3	393.00	393.00	-3	417	-0.72%
2022/01/25	2	375.50	0	0.00	375.50	2	423	0.47%
2022/01/20	0	0.00	5	397.00	397.00	-5	421	-1.19%
2022/01/19	1	394.50	0	0.00	394.50	1	424	0.24%
2022/01/17	20	396.88	0	0.00	395.00	20	425	4.70%
2022/01/14	5	397.00	0	0.00	397.00	5	424	1.18%
2022/01/13	0	0.00	9	410.00	410.00	-9	430	-2.09%
2022/01/11	8	398.94	0	0.00	399.00	8	445	1.80%
2022/01/10	3	402.67	0	0.00	402.50	3	474	0.63%
2022/01/06	0	0.00	4	409.50	408.00	-4	492	-0.81%
2021/12/21	8	402.19	0.2	397.55	403.00	7.8	546	1.43%
2021/12/20	1	394.00	1	394.50	394.00	0	551	0.00%
2021/12/15	0	0.00	1	406.50	405.00	-1	549	-0.18%
2021/12/13	0	0.00	1	409.00	405.00	-1	544	-0.18%
2021/12/07	2	394.50	2	393.50	393.50	0	539	0.00%
2021/12/02	0	0.00	3.3	386.23	385.50	-3.3	531	-0.62%
2021/12/01	3	379.00	9	382.11	379.00	-6	531	-1.13%
2021/11/30	10	380.00	0	0.00	380.00	10	527	1.90%
2021/11/29	0	0.00	2	392.50	392.50	-2	518	-0.39%
2021/11/26	0	0.00	1	401.00	391.00	-1	517	-0.19%
2021/11/24	0	0.00	2	389.50	388.00	-2	518	-0.39%
2021/11/22	4	383.00	0	0.00	391.50	4	513	0.78%
2021/11/19	15	383.27	0	0.00	380.00	15	508	2.95%
2021/11/18	15	383.77	0	0.00	383.00	15	509	2.94%
2021/11/11	10	379.80	0	0.00	378.00	10	498	2.01%
2021/11/10	15	381.43	0	0.00	380.00	15	495	3.03%
2021/11/09	15	383.00	8	380.00	384.00	7	495	1.41%
2021/11/04	2	383.25	0	0.00	380.50	2	506	0.40%
2021/11/02	4.5	374.66	0	0.00	376.50	4.5	513	0.88%
2021/10/29	0	0.00	1.2	383.44	382.00	-1.2	515	-0.24%
2021/10/28	1	380.50	0	0.00	383.00	1	525	0.19%
2021/10/27	1	387.00	0	0.00	392.00	1	525	0.19%
2021/10/26	4.6	384.93	0	0.00	385.50	4.6	523	0.88%
2021/10/22	1	370.50	0	0.00	375.00	1	534	0.19%
2021/10/21	0.4	369.50	27	369.04	369.50	-26.6	542	-4.90%
2021/10/20	1	369.00	0	0.00	368.50	1	539	0.19%
2021/10/18	0	0.00	1	394.50	393.00	-1	544	-0.18%
2021/10/13	0	0.00	52	371.52	369.50	-52	500	-10.39%
2021/10/12	1	378.50	0	0.00	376.50	1	502	0.20%
2021/10/07	0.2	384.71	0	0.00	382.00	0.2	495	0.04%
2021/10/04	0	0.00	15	385.23	383.50	-15	474	-3.16%
2021/09/28	0	0.00	52	393.85	395.50	-52	452	-11.48%
2021/09/27	0	0.00	82	397.65	406.00	-82	447	-18.32%
2021/09/24	0	0.00	7	399.64	399.50	-7	445	-1.57%
2021/09/13	0	0.00	8	417.00	417.00	-8	454	-1.76%
2021/09/06	0	0.00	1	429.00	426.50	-1	465	-0.21%
2021/08/24	1	413.50	0	0.00	414.50	1	469	0.21%
2021/08/23	71	420.37	0	0.00	418.50	71	471	15.07%
2021/08/12	2	442.00	0	0.00	440.00	2	476	0.42%
2021/08/05	22	492.02	25	487.14	489.00	-3	497	-0.60%
2021/08/03	0	0.00	17	456.26	451.00	-17	515	-3.30%
2021/07/30	0	0.00	5	469.00	469.00	-5	548	-0.91%
2021/07/29	3	457.00	15	461.00	467.00	-12	564	-2.13%
2021/07/28	1	459.50	7	469.36	464.50	-6	563	-1.07%
2021/07/27	1	463.50	7	460.00	461.50	-6	556	-1.08%
2021/07/26	1	447.50	16	451.50	450.00	-15	552	-2.71%
2021/07/23	48	450.18	31	446.39	446.00	17	551	3.08%
2021/07/22	10	435.25	0	0.00	440.50	10	540	1.85%
2021/07/20	0	0.00	10	411.50	405.00	-10	550	-1.82%
2021/07/16	0	0.00	19	427.63	429.00	-19	555	-3.42%
2021/07/15	6	427.17	11	418.82	420.00	-5	553	-0.90%
2021/07/13	0	0.00	3	423.33	423.00	-3	559	-0.54%
2021/07/12	1	420.00	3	420.83	420.00	-2	564	-0.35%
2021/07/09	5	407.40	17	411.53	414.50	-12	565	-2.12%
2021/07/07	0	0.00	4	432.63	425.50	-4	577	-0.69%
2021/07/06	0	0.00	5	428.20	427.50	-5	582	-0.86%
2021/07/05	0	0.00	1	430.50	436.00	-1	583	-0.17%
2021/06/30	12	415.42	1	422.00	413.50	11	573	1.92%
2021/06/29	12	412.25	0	0.00	413.00	12	568	2.11%
2021/06/28	21	418.52	1	420.00	419.00	20	574	3.48%
2021/06/25	60	413.08	0	0.00	417.00	60	576	10.41%
2021/06/23	0	0.00	3	404.00	404.00	-3	581	-0.52%
2021/06/21	2	390.50	0	0.00	390.50	2	577	0.35%
2021/06/16	3	398.50	0	0.00	398.50	3	594	0.50%
2021/06/11	1	403.00	2	399.50	399.50	-1	611	-0.16%
2021/06/09	2	404.00	0	0.00	404.00	2	599	0.33%
2021/06/08	0	0.00	5	412.50	412.50	-5	607	-0.82%
2021/06/04	1	411.00	0	0.00	411.00	1	623	0.16%
2021/06/03	0	0.00	30	413.35	415.00	-30	630	-4.76%
2021/06/02	2	417.50	0	0.00	417.50	2	640	0.31%
2021/06/01	2	402.00	0.1	401.00	402.00	1.9	663	0.29%
2021/05/27	0	0.00	10	416.50	416.50	-10	702	-1.42%
2021/05/21	0	0.00	1	398.62	397.00	-1	774	-0.13%
2021/05/20	1	383.00	1	395.00	391.00	0	767	0.00%
2021/05/18	0	0.00	1	399.00	393.50	-1	768	-0.13%
2021/05/17	1.1	377.40	0	0.00	379.00	1.1	779	0.14%
2021/05/13	6	375.99	0	0.00	376.00	6	766	0.78%
2021/05/12	7	366.14	0	0.00	368.50	7	750	0.93%
2021/05/10	0	0.00	33	381.21	380.00	-33	718	-4.59%
2021/05/07	0	0.00	29	380.91	379.50	-29	720	-4.02%
2021/05/06	3	405.50	4	404.00	402.50	-1	701	-0.14%
2021/05/05	6	447.00	1	447.50	447.00	5	703	0.71%
2021/05/04	0	0.00	36	439.01	441.00	-36	705	-5.10%
2021/04/29	1	452.00	0	0.00	452.00	1	724	0.14%
2021/04/28	0	0.00	4	467.25	460.00	-4	747	-0.54%
2021/04/27	3	470.00	3	459.50	470.00	0	770	0.00%
2021/04/23	0	0.00	1	441.50	447.50	-1	797	-0.13%
2021/04/22	0	0.00	1	440.00	427.00	-1	801	-0.12%
2021/04/21	1	435.00	1	443.00	435.00	0	815	0.00%
2021/04/20	0	0.00	2	442.25	445.00	-2	825	-0.24%
2021/04/19	30	438.05	0	0.00	441.00	30	827	3.62%
2021/04/15	44	414.16	1	414.00	414.00	43	825	5.21%
2021/04/14	0	0.00	1	412.50	412.50	-1	836	-0.12%
2021/04/13	0	0.00	7	415.57	415.50	-7	833	-0.84%
2021/04/12	25	419.60	12	411.50	414.00	13	832	1.56%
2021/04/08	3	404.67	2	402.00	402.00	1	831	0.12%
2021/04/07	6	402.50	1	403.00	402.50	5	838	0.60%
2021/04/06	0	0.00	1.4	401.39	399.00	-1.4	840	-0.16%
2021/04/01	0	0.00	19	395.66	397.50	-19	839	-2.26%
2021/03/31	4	397.13	36	396.19	398.00	-32	837	-3.82%
2021/03/30	3	393.67	53	394.75	397.50	-50	827	-6.04%
2021/03/29	1	398.50	22	395.75	399.50	-21	825	-2.54%
2021/03/26	0	0.00	5	397.30	395.00	-5	828	-0.60%
2021/03/25	0	0.00	2	397.25	391.00	-2	823	-0.24%
2021/03/24	3	392.33	4	397.13	390.00	-1	827	-0.12%
2021/03/23	9	393.00	26	395.81	393.00	-17	834	-2.04%
2021/03/22	1	396.50	13	394.58	401.50	-12	844	-1.42%
2021/03/19	1	400.50	16	405.25	404.50	-15	867	-1.73%
2021/03/18	5	408.40	1.2	408.51	403.50	3.8	861	0.44%
2021/03/17	5	419.30	20	420.23	420.50	-15	851	-1.76%
2021/03/16	14	420.50	11	420.00	420.50	3	849	0.35%
2021/03/15	11	412.55	0	0.00	413.00	11	854	1.29%
2021/03/11	23	422.72	19	422.24	424.00	4	874	0.46%
2021/03/10	0	0.00	14	401.57	401.00	-14	861	-1.62%
2021/03/09	5	403.10	0	0.00	400.50	5	862	0.58%
2021/03/08	5	407.20	11	407.05	402.00	-6	859	-0.70%
2021/03/05	30	418.28	1	413.50	410.00	29	851	3.41%
2021/03/03	31	396.18	21	398.14	401.50	10	826	1.21%
2021/03/02	0	0.00	2.1	400.18	397.00	-2.1	811	-0.26%
2021/02/26	9	390.50	2	395.50	390.00	7	826	0.85%
2021/02/25	2	395.75	7	396.64	396.50	-5	808	-0.62%
2021/02/24	7	383.57	6	389.42	380.00	1	796	0.13%
2021/02/23	8	391.13	8	390.88	396.50	0	789	0.00%
2021/02/22	1	374.50	5	381.90	377.00	-4	774	-0.52%
2021/02/19	1	377.50	0	0.00	375.50	1	780	0.13%
2021/02/18	11	383.23	1	384.00	377.50	10	784	1.27%
2021/02/17	4	385.63	15	386.30	387.50	-11	785	-1.40%
2021/02/05	1	376.50	3.2	371.25	373.50	-2.2	775	-0.28%
2021/02/03	4	373.63	0	0.00	373.50	4	790	0.51%
2021/02/02	0	0.00	6	380.08	378.50	-6	794	-0.76%
2021/02/01	0	0.00	2	371.50	371.00	-2	806	-0.25%
2021/01/29	6	371.33	0	0.00	370.00	6	855	0.70%
2021/01/27	9	388.44	5	382.60	385.00	4	831	0.48%
2021/01/26	1	374.00	2	384.25	367.50	-1	815	-0.12%
2021/01/25	0	0.00	12	378.88	378.50	-12	808	-1.48%
2021/01/22	0.1	380.50	7	371.29	381.00	-7	803	-0.86%
2021/01/21	7	385.14	5	382.00	384.00	2	793	0.25%
2021/01/20	8	376.38	7	375.36	370.00	1	774	0.13%
2021/01/19	8.1	366.31	9	368.67	370.00	-0.9	750	-0.12%
2021/01/18	22	357.91	7	355.50	355.50	15	729	2.06%
2021/01/15	15	350.23	0	0.00	347.50	15	705	2.12%
2021/01/12	7	323.50	0	0.00	323.50	7	681	1.03%
2021/01/07	0.1	330.00	0	0.00	332.50	0.1	697	0.01%
2021/01/06	0	322.50	0	0.00	322.00	0	703	0.00%
2021/01/04	3	322.00	0	0.00	322.00	3	716	0.42%
2020/12/28	0	0.00	12	318.17	320.00	-12	739	-1.62%
2020/12/23	2	319.00	0	0.00	319.00	2	751	0.27%
2020/12/16	0	0.00	11	338.05	342.50	-11	769	-1.43%
2020/12/15	10	338.65	2	347.75	334.00	8	789	1.01%
2020/12/14	2	334.00	0	0.00	334.00	2	769	0.26%
2020/12/09	2.1	323.96	0	0.00	324.00	2.1	773	0.27%
2020/12/08	2	312.00	0	0.00	314.00	2	776	0.26%
2020/12/07	5	321.00	0	0.00	318.00	5	777	0.64%
2020/12/01	0	0.00	1	328.00	332.00	-1	804	-0.12%
2020/11/30	0	339.00	0	0.00	336.50	0	817	0.00%
2020/11/25	5	325.50	2.2	324.75	324.50	2.8	844	0.33%
2020/11/23	0.2	350.32	1	352.00	351.50	-0.8	823	-0.10%
2020/11/20	2	348.25	0	0.00	342.00	2	826	0.24%
2020/11/19	0.2	341.00	1	341.50	339.50	-0.8	821	-0.10%
2020/11/18	1	337.00	0	0.00	338.00	1	834	0.12%
2020/11/17	0	0.00	2	331.50	333.00	-2	838	-0.24%
2020/11/16	0	0.00	64	341.19	340.00	-64	852	-7.51%
2020/11/11	0	0.00	23	356.02	353.50	-23	884	-2.60%
2020/11/10	0	0.00	2	354.00	352.50	-2	881	-0.23%
2020/11/09	1	352.50	4	355.75	354.00	-3	883	-0.34%
2020/11/06	4	340.13	0	0.00	345.00	4	867	0.46%
2020/10/28	0	0.00	4	331.00	331.00	-4	935	-0.43%
2020/10/26	0	0.00	2	329.00	325.50	-2	988	-0.20%
2020/10/23	0	0.00	2	323.04	328.00	-2	995	-0.20%
2020/10/22	1	320.00	0	0.00	324.00	1	1,001	0.10%
2020/10/21	6	319.00	0	0.00	318.50	6	1,001	0.60%
2020/10/20	0	0.00	2	322.75	323.50	-2	998	-0.20%
2020/10/19	0	0.00	1	324.00	325.50	-1	995	-0.10%
2020/10/15	2	338.25	2	337.25	332.50	0	996	0.00%
2020/10/14	3	335.50	4	333.38	338.00	-1	991	-0.10%
2020/10/13	2	322.75	0	0.00	323.50	2	977	0.20%
2020/10/12	1	324.50	3	326.83	327.00	-2	983	-0.20%
2020/10/08	0	0.00	39	330.24	330.00	-39	987	-3.95%
2020/10/07	1	333.00	1	342.00	334.50	0	984	0.00%
2020/10/06	10	335.60	0	0.00	339.50	10	988	1.01%
2020/10/05	2	339.25	0	0.00	342.00	2	982	0.20%
2020/09/30	3	340.67	0	0.00	343.50	3	976	0.31%
2020/09/29	0	0.00	1	344.50	346.50	-1	972	-0.10%
2020/09/28	0	0.00	8	337.31	340.50	-8	1,009	-0.79%
2020/09/25	1	331.00	14	332.82	331.50	-13	1,019	-1.27%
2020/09/24	3	327.33	2	325.25	324.50	1	1,010	0.10%
2020/09/23	0	0.00	4	342.88	343.00	-4	1,010	-0.40%
2020/09/22	4	341.25	20	340.38	340.50	-16	1,050	-1.52%
2020/09/21	7	350.36	0	0.00	346.00	7	1,062	0.66%
2020/09/18	0	0.00	10	357.30	359.00	-10	1,070	-0.93%
2020/09/17	0	345.50	2	347.50	348.50	-2	1,038	-0.19%
2020/09/16	5	345.50	2	344.25	345.50	3	1,038	0.29%
2020/09/15	0	0.00	7	342.79	341.00	-7	1,042	-0.67%
2020/09/11	5	326.50	3	336.00	336.00	2	1,054	0.19%
2020/09/10	0	0.00	10	329.70	335.50	-10	1,056	-0.95%
2020/09/09	1	319.00	103	311.72	319.00	-102	1,043	-9.78%	大賣/鉅額交易
2020/09/08	3	315.17	0	0.00	318.50	3	1,039	0.29%
2020/09/07	7	319.07	29	315.12	318.50	-22	1,049	-2.10%
2020/09/04	12	334.42	35	332.64	332.50	-23	1,075	-2.14%
2020/09/03	0	0.00	8	349.00	346.50	-8	1,068	-0.75%
2020/09/02	0	0.00	11	345.00	349.00	-11	1,058	-1.04%
2020/09/01	31	341.19	9	341.83	343.50	22	1,046	2.10%
2020/08/31	59	345.83	0	0.00	338.00	59	1,035	5.70%
2020/08/28	6	359.25	0	0.00	359.00	6	1,021	0.59%
2020/08/27	1	356.50	5	357.00	356.00	-4	1,026	-0.39%
2020/08/26	14	366.86	5	367.60	360.50	9	1,025	0.88%
2020/08/25	5	357.70	1	366.50	359.00	4	1,014	0.39%
2020/08/24	0	0.00	7	361.07	361.00	-7	1,019	-0.69%
2020/08/20	10	342.70	19	355.87	338.50	-9	994	-0.91%
2020/08/19	38	366.24	6	366.92	362.50	32	982	3.26%
2020/08/18	11	348.27	3	354.67	350.00	8	956	0.84%
2020/08/17	2	348.00	4	352.50	348.00	-2	959	-0.21%
2020/08/14	0	0.00	23	350.46	349.50	-23	977	-2.35%
2020/08/13	0	0.00	16	346.50	345.50	-16	976	-1.64%
2020/08/12	6	335.08	49	334.17	339.50	-43	977	-4.40%
2020/08/11	22	345.52	4	347.50	344.50	18	979	1.84%
2020/08/10	19	355.55	0	0.00	356.50	19	967	1.96%
2020/08/07	4	357.50	4	356.50	360.00	0	966	0.00%
2020/08/05	105	347.52	115	346.02	353.00	-10	938	-1.07%	大買/大賣/
2020/08/04	42	332.24	3	335.00	337.00	39	887	4.40%
2020/07/31	91	319.58	18	322.00	322.00	73	887	8.22%
2020/07/30	18	316.75	0	0.00	322.00	18	863	2.08%
2020/07/28	1	303.00	36	303.33	311.50	-35	851	-4.11%
2020/07/27	6	313.00	1	312.50	312.00	5	858	0.58%
2020/07/24	0	0.00	1	320.50	316.50	-1	867	-0.12%
2020/07/23	0	0.00	6	319.42	320.00	-6	883	-0.68%
2020/07/22	22	315.73	0	0.00	316.00	22	888	2.48%
2020/07/21	0	0.00	54	319.89	313.50	-54	889	-6.07%
2020/07/20	16	312.56	0	0.00	311.50	16	875	1.83%
2020/07/17	0	0.00	33	326.42	320.50	-33	871	-3.79%
2020/07/16	6	321.25	109	319.90	318.00	-103	880	-11.70%	大賣/鉅額交易
2020/07/15	103	345.29	1.1	339.32	342.00	101.9	866	11.76%	大買/鉅額交易
2020/07/14	0	0.00	1	341.00	335.00	-1	865	-0.12%
2020/07/13	47	336.09	1	336.50	339.00	46	869	5.29%
2020/07/09	2	330.00	0	0.00	328.50	2	864	0.23%
2020/07/08	0	0.00	1	325.00	330.50	-1	862	-0.12%
2020/07/07	36	328.65	4	329.13	330.00	32	862	3.71%
2020/07/06	2	314.75	0	0.00	318.00	2	833	0.24%
2020/07/02	22	319.43	9	318.06	314.50	13	847	1.53%
2020/07/01	69	302.47	62	307.25	315.00	7	846	0.83%
2020/06/30	7	287.64	1	284.50	287.50	6	811	0.74%
2020/06/29	9	282.33	2	290.50	282.50	7	812	0.86%
2020/06/24	2.1	297.36	0	0.00	297.00	2.1	815	0.26%
2020/06/23	0	0.00	11	295.68	292.00	-11	825	-1.33%
2020/06/22	23	295.72	2	294.75	295.50	21	845	2.48%
2020/06/19	0	0.00	2	294.00	288.50	-2	859	-0.23%
2020/06/18	16	294.66	31	292.76	298.50	-15	866	-1.73%
2020/06/17	16	288.97	7	284.57	290.00	9	904	1.00%
2020/06/16	6	281.25	0	0.00	280.00	6	916	0.65%
2020/06/15	1	278.00	4	278.88	274.00	-3	957	-0.31%
2020/06/12	13	275.15	14	272.71	280.00	-1	972	-0.10%
2020/06/11	16	276.88	4	279.25	278.00	12	1,004	1.19%
2020/06/10	0	0.00	2	262.25	261.50	-2	991	-0.20%
2020/06/09	4	263.13	7	262.86	262.50	-3	1,058	-0.28%
2020/06/08	6	261.67	4	259.50	262.00	2	1,089	0.18%
2020/06/05	2	260.75	0	0.00	259.50	2	1,094	0.18%
2020/06/04	0	0.00	7	259.29	259.00	-7	1,093	-0.64%
2020/06/03	9	259.17	2	257.50	259.50	7	1,102	0.63%
2020/06/02	2	256.25	0	0.00	256.00	2	1,097	0.18%
2020/06/01	52	255.73	1	256.00	254.00	51	1,099	4.64%
2020/05/29	1	250.50	7	257.00	257.00	-6	1,104	-0.54%
2020/05/28	0	0.00	1	252.00	252.00	-1	1,105	-0.09%
2020/05/27	1	257.00	0	0.00	255.00	1	1,113	0.09%
2020/05/25	82	249.23	0	0.00	251.00	82	1,128	7.27%
2020/05/21	0	0.00	14	259.00	259.00	-14	1,124	-1.25%
2020/05/05	0	0.00	17	222.74	223.50	-17	1,095	-1.55%
2020/04/30	1	230.00	18	232.50	230.00	-17	1,110	-1.53%
2020/04/28	1	220.50	0	0.00	220.50	1	1,141	0.09%
2020/04/23	36	207.08	0	0.00	207.00	36	1,144	3.15%
2020/04/22	0	0.00	26	208.50	208.50	-26	1,145	-2.27%
2020/04/16	1	202.00	0	0.00	202.00	1	1,139	0.09%
2020/04/15	21	207.81	0	0.00	206.50	21	1,132	1.85%
2020/04/09	6	206.00	0	0.00	206.00	6	1,119	0.54%
2020/04/08	0	0.00	1	208.00	208.00	-1	1,108	-0.09%
2020/04/06	0	0.00	30	188.42	190.00	-30	1,077	-2.79%
2020/04/01	0	0.00	100	184.83	183.50	-100	1,064	-9.40%
2020/03/31	4	181.50	3	185.33	180.50	1	1,051	0.10%
2020/03/30	0	0.00	1	184.50	184.50	-1	1,032	-0.10%
2020/03/27	100	199.22	0	0.00	194.00	100	1,015	9.85%
2020/03/26	0	210.00	0	0.00	196.00	0	1,003	0.00%
2020/03/25	0	0.00	130.1	193.80	193.50	-130.1	983	-13.22%	大賣/鉅額交易
2020/03/23	16.1	169.51	1	165.50	169.50	15.1	959	1.57%
2020/03/20	0	0.00	5	182.50	182.50	-5	907	-0.55%
2020/03/19	0	0.00	41	171.00	170.50	-41	886	-4.62%
2020/03/18	7	189.79	2	196.75	189.00	5	852	0.59%
2020/03/17	0	0.00	5	189.80	189.00	-5	843	-0.59%
2020/03/16	0	0.00	178	201.62	200.00	-178	839	-21.22%	大賣/鉅額交易
2020/03/13	0	0.00	22	205.55	206.00	-22	813	-2.70%
2020/03/12	0	0.00	9	226.28	219.50	-9	745	-1.21%
2020/03/11	1	241.00	0	0.00	239.00	1	712	0.14%
2020/03/10	4	230.00	0	0.00	230.00	4	705	0.57%
2020/03/09	15	233.50	103	235.12	233.50	-88	701	-12.55%	大賣/
2020/03/06	0	0.00	99	246.00	246.00	-99	687	-14.39%
2020/03/04	1	251.50	1	246.00	251.50	0	680	0.00%
2020/03/03	5	245.00	0	0.00	245.00	5	677	0.74%
2020/03/02	0	0.00	1	240.00	239.50	-1	672	-0.15%
2020/02/27	0	0.00	17	244.00	244.00	-17	682	-2.49%
2020/02/26	0	0.00	2	243.50	243.50	-2	684	-0.29%
2020/02/25	12	246.13	39	245.58	250.00	-27	678	-3.98%
2020/02/24	0	0.00	37	251.31	250.00	-37	675	-5.48%
2020/02/19	0	0.00	5	261.70	260.00	-5	683	-0.73%
2020/02/17	0	0.00	1	259.50	260.00	-1	691	-0.14%
2020/02/14	0	0.00	18	255.50	256.00	-18	697	-2.58%
2020/02/13	5	258.00	2	257.25	256.00	3	702	0.43%
2020/02/12	1	256.50	0	0.00	256.50	1	706	0.14%
2020/02/11	201	260.81	6	261.92	260.00	195	708	27.53%	大買/鉅額交易
2020/02/07	8	260.50	0	0.00	258.00	8	759	1.05%
2020/02/06	31	268.19	23	259.11	256.00	8	754	1.06%
2020/02/05	3	253.33	3	257.67	262.50	0	737	0.00%
2020/02/04	3	250.50	2	247.00	250.00	1	726	0.14%
2020/02/03	7	240.57	7	238.14	241.00	0	718	0.00%
2020/01/31	41	250.61	6	249.17	247.50	35	696	5.02%
2020/01/30	28	256.57	0	0.00	256.50	28	678	4.13%
2020/01/20	1	286.00	0	0.00	285.00	1	662	0.15%
2020/01/17	5	294.90	0	0.00	284.50	5	663	0.75%
2020/01/16	10	282.50	0	0.00	281.50	10	652	1.53%
2020/01/15	12	282.50	0	0.00	282.50	12	652	1.84%
2020/01/13	9	293.94	14	288.21	289.50	-5	644	-0.78%
2020/01/10	11	287.55	2	287.50	286.50	9	646	1.39%
2020/01/08	25	272.12	0	0.00	272.50	25	643	3.89%
2020/01/07	2	272.50	0	0.00	272.50	2	647	0.31%
2020/01/02	0	0.00	1	276.50	277.00	-1	665	-0.15%
2019/12/27	7	275.50	4	275.50	275.50	3	686	0.44%
2019/12/26	25	276.00	35	275.71	277.00	-10	692	-1.44%
2019/12/23	0	0.00	10	277.00	277.00	-10	722	-1.38%
2019/12/11	30	254.63	0	0.00	255.50	30	715	4.19%
2019/12/06	3	277.00	1	278.50	283.00	2	682	0.29%
2019/12/05	1	275.50	0	0.00	275.50	1	683	0.15%
2019/12/04	0	0.00	20	276.75	278.00	-20	688	-2.90%
2019/12/03	0	0.00	1	280.50	280.50	-1	697	-0.14%
2019/12/02	17	279.00	50	279.39	280.00	-33	716	-4.61%
2019/11/25	0	0.00	1	287.00	286.00	-1	735	-0.14%
2019/11/22	33	279.32	0	0.00	281.00	33	735	4.49%
2019/11/14	15	285.80	3	284.67	284.00	12	786	1.53%
2019/11/13	0	0.00	1	285.50	285.00	-1	794	-0.13%
2019/11/11	3	291.33	19	288.53	286.00	-16	799	-2.00%
2019/11/08	24	299.83	2	300.00	296.50	22	809	2.72%
2019/11/07	5	299.50	0	0.00	300.50	5	865	0.58%
2019/11/06	11	302.32	8	299.13	302.50	3	857	0.35%
2019/11/05	4	284.25	23	280.87	285.00	-19	813	-2.34%
2019/11/04	14	276.29	0	0.00	275.50	14	813	1.72%
2019/10/31	8	276.50	0	0.00	276.50	8	840	0.95%
2019/10/30	10	281.00	0	0.00	280.00	10	834	1.20%
2019/10/17	0.6	275.00	0	0.00	269.00	0.6	824	0.07%
2019/10/16	0	0.00	7	262.07	264.00	-7	828	-0.85%
2019/10/15	0	0.00	4	262.00	262.00	-4	835	-0.48%
2019/10/09	1	265.00	0	0.00	262.50	1	837	0.12%
2019/10/08	0	0.00	20	268.00	268.00	-20	836	-2.39%
2019/10/07	0	0.00	9	270.00	269.50	-9	834	-1.08%
2019/10/04	0	0.00	3	269.00	272.00	-3	836	-0.36%
2019/10/02	2	268.25	4	272.13	270.00	-2	827	-0.24%
2019/10/01	1	269.00	0	0.00	269.50	1	824	0.12%
2019/09/27	0	0.00	2	273.00	272.00	-2	822	-0.24%
2019/09/26	8	277.63	21	278.00	277.00	-13	825	-1.57%
2019/09/24	12	283.88	6	283.00	285.00	6	826	0.73%
2019/09/23	25	276.60	0	0.00	275.00	25	819	3.05%
2019/09/12	7	271.71	0	0.00	271.00	7	819	0.85%
2019/09/10	0	0.00	1	272.00	272.00	-1	853	-0.12%
2019/09/09	0	0.00	15	272.00	272.00	-15	859	-1.75%
2019/09/06	0	0.00	5	273.50	272.00	-5	872	-0.57%
2019/09/05	0	0.00	15	272.77	276.00	-15	884	-1.70%
2019/09/04	10	277.00	16	280.31	274.50	-6	892	-0.67%
2019/09/03	5	273.00	10	274.25	273.00	-5	892	-0.56%
2019/09/02	5	273.00	2	268.25	268.50	3	895	0.34%
2019/08/30	2	275.00	6	277.58	275.00	-4	892	-0.45%
2019/08/29	15	271.17	14	273.96	272.00	1	896	0.11%
2019/08/28	1	265.00	0	0.00	263.00	1	890	0.11%
2019/08/23	5	269.00	10	267.00	269.00	-5	864	-0.58%
2019/08/22	5	269.00	5	270.50	270.50	0	843	0.00%
2019/08/21	20	274.38	9	273.50	273.50	11	840	1.31%
2019/08/20	1	270.50	0	0.00	270.50	1	836	0.12%
2019/08/19	0	0.00	6	270.50	270.50	-6	823	-0.73%
2019/08/16	6	271.00	0	0.00	271.00	6	818	0.73%
2019/08/15	7	261.64	9	261.78	265.00	-2	807	-0.25%
2019/08/14	15	268.80	0	0.00	270.00	15	807	1.86%
2019/08/13	20	269.00	10	268.00	268.00	10	813	1.23%
2019/08/12	16	263.59	12	259.83	266.00	4	802	0.50%
2019/08/08	23	245.89	5	242.90	246.50	18	750	2.40%
2019/08/07	14	228.36	12	224.83	224.50	2	766	0.26%
2019/07/30	0	0.00	3	241.50	241.50	-3	765	-0.39%
2019/07/19	0	0.00	3	251.00	251.00	-3	811	-0.37%
2019/07/18	0	0.00	21	255.29	251.00	-21	810	-2.59%
2019/07/12	0	0.00	30	250.57	252.00	-30	819	-3.66%
2019/07/04	0	0.00	5	254.00	254.00	-5	831	-0.60%
2019/06/28	2	233.50	0	0.00	233.50	2	805	0.25%
2019/06/24	0	0.00	3	234.49	236.00	-3	781	-0.38%
2019/06/20	21	235.00	0	0.00	235.00	21	786	2.67%
2019/06/19	3	235.50	3	236.00	236.50	0	785	0.00%
2019/06/18	0	0.00	2	219.00	220.50	-2	753	-0.27%
2019/06/17	0	0.00	1	214.50	217.50	-1	740	-0.14%
2019/06/06	0	0.00	59	218.64	219.50	-59	665	-8.86%
2019/06/04	0	0.00	4	214.00	214.00	-4	670	-0.60%
2019/05/31	0	0.00	18	228.14	230.50	-18	668	-2.69%
2019/05/28	15	228.00	0	0.00	228.00	15	683	2.20%
2019/05/21	0	0.00	1	231.50	230.00	-1	691	-0.14%
2019/05/20	0	0.00	29	228.00	228.00	-29	695	-4.17%
2019/05/16	1	230.00	1	230.00	230.00	0	676	0.00%
2019/05/15	16	222.38	2	225.75	221.50	14	667	2.10%
2019/05/14	2	221.50	0	0.00	221.50	2	646	0.31%
2019/05/09	5	241.50	0	0.00	241.50	5	635	0.79%
2019/05/03	0	0.00	1	241.50	241.50	-1	630	-0.16%
2019/05/02	0	0.00	8	240.50	240.50	-8	630	-1.27%
2019/04/30	18	242.00	0	0.00	242.00	18	629	2.86%
2019/04/25	0	0.00	8	252.13	252.50	-8	611	-1.31%
2019/04/24	0	0.00	40	244.20	245.00	-40	612	-6.53%
2019/04/23	0	0.00	100	243.24	244.50	-100	611	-16.36%
2019/04/22	0	0.00	40	242.51	243.50	-40	609	-6.57%
2019/04/19	1	239.50	1	242.00	241.00	0	608	0.00%
2019/04/18	0	0.00	1	245.50	245.00	-1	620	-0.16%
2019/04/11	0	0.00	11	253.14	255.50	-11	648	-1.70%
2019/04/10	2	258.75	2	257.00	259.00	0	644	0.00%
2019/04/09	2	259.00	2	262.25	260.50	0	638	0.00%
2019/04/01	0	0.00	0.1	274.00	272.50	-0.1	627	-0.01%
2019/03/29	0	0.00	13	271.50	271.50	-13	624	-2.08%
2019/03/25	110	269.72	3	268.50	268.50	107	673	15.88%	大買/鉅額交易
2019/03/21	1	280.00	41	280.06	278.00	-40	684	-5.84%
2019/03/19	4	279.38	1	279.00	280.00	3	713	0.42%
2019/03/14	4	266.50	0	0.00	266.50	4	746	0.54%
2019/03/13	5	271.90	0	0.00	272.00	5	744	0.67%
2019/03/11	2	264.00	1	266.00	264.00	1	749	0.13%
2019/03/07	26	277.62	1	272.50	272.00	25	771	3.24%
2019/03/05	9	265.11	0	0.00	266.00	9	767	1.17%
2019/03/04	1	263.00	79	265.02	264.50	-78	767	-10.17%
2019/02/26	0	0.00	23	263.50	263.50	-23	753	-3.05%
2019/02/22	0	0.00	108	259.43	260.50	-108	744	-14.50%	大賣/鉅額交易
2019/02/21	1	267.50	0	0.00	269.50	1	735	0.14%
2019/02/18	1	266.00	0	0.00	265.00	1	741	0.13%
2019/02/15	0	0.00	1	259.50	259.50	-1	734	-0.14%
2019/02/13	3	257.50	0	0.00	257.50	3	735	0.41%
2019/02/12	0	0.00	139	254.41	254.00	-139	734	-18.92%	大賣/鉅額交易
2019/02/11	14	251.43	2	253.50	251.50	12	755	1.59%
2019/01/30	0	0.00	3	260.00	260.00	-3	742	-0.40%
2019/01/29	2	264.25	0	0.00	262.00	2	736	0.27%
2019/01/28	1	260.00	0	0.00	260.00	1	734	0.14%
2019/01/25	0	0.00	1	265.00	262.50	-1	740	-0.14%
2019/01/24	1	267.00	2	269.50	260.00	-1	736	-0.14%
2019/01/23	15	264.03	5	263.00	263.00	10	732	1.36%
2019/01/22	30	271.47	4	268.38	274.00	26	726	3.58%
2019/01/21	39	272.58	1	271.00	272.50	38	717	5.30%
2019/01/18	4	267.50	3	266.50	267.00	1	717	0.14%
2019/01/16	1	258.00	0	0.00	260.00	1	715	0.14%
2019/01/15	3	266.50	0	0.00	266.50	3	715	0.42%
2019/01/11	0	0.00	2	273.00	273.00	-2	729	-0.27%
2019/01/09	2	284.25	2	287.00	288.50	0	735	0.00%
2019/01/08	0	0.00	31	271.66	274.50	-31	729	-4.25%
2019/01/07	0	0.00	16	259.00	259.00	-16	722	-2.21%
2019/01/04	0	0.00	4	249.50	250.00	-4	734	-0.54%
2019/01/03	0	0.00	3	236.50	240.50	-3	737	-0.41%
2019/01/02	4	238.25	0	0.00	237.50	4	733	0.55%
2018/12/27	0	0.00	4	242.50	240.00	-4	735	-0.54%
2018/12/26	0	0.00	4	235.50	235.50	-4	727	-0.55%
2018/12/25	1	235.50	6	233.92	235.00	-5	726	-0.69%
2018/12/22	3	232.17	24	230.33	232.50	-21	735	-2.85%
2018/12/21	44	233.83	1	234.00	234.00	43	738	5.82%
2018/12/20	200	233.07	44	230.51	227.50	156	735	21.21%	大買/鉅額交易
2018/12/19	1	226.00	0	0.00	225.00	1	716	0.14%
2018/12/18	0	0.00	26	229.94	232.00	-26	708	-3.67%
2018/12/17	4	244.88	77	237.04	233.00	-73	693	-10.52%
2018/12/14	17	251.76	0	0.00	253.50	17	672	2.53%
2018/12/13	9	254.61	5	257.40	254.00	4	666	0.60%
2018/12/12	14	250.89	0	0.00	251.00	14	649	2.16%
2018/12/11	34	252.25	0	0.00	251.00	34	632	5.38%
2018/12/10	0	0.00	23	235.00	235.00	-23	611	-3.76%
2018/12/07	18	237.44	0	0.00	237.50	18	604	2.98%
2018/12/04	36	242.85	0	0.00	239.50	36	587	6.13%
2018/12/03	35	240.29	2	247.50	246.00	33	578	5.70%
2018/11/28	0	0.00	43	220.76	221.00	-43	548	-7.84%
2018/11/21	16	231.50	0	0.00	231.50	16	563	2.84%
2018/11/20	0	0.00	4	229.00	229.00	-4	563	-0.71%
2018/11/19	0	0.00	17	233.00	233.00	-17	564	-3.01%
2018/11/14	13	217.00	0	0.00	217.00	13	574	2.26%
2018/11/08	1	219.50	8	227.38	225.50	-7	558	-1.25%
2018/11/07	8	213.44	0	0.00	215.50	8	536	1.49%
2018/11/02	0	0.00	15	196.00	196.00	-15	558	-2.68%
2018/10/30	15	189.50	0	0.00	189.50	15	548	2.73%
2018/10/19	9	189.50	0	0.00	189.50	9	542	1.66%
2018/10/18	0	0.00	29	179.00	179.00	-29	526	-5.50%
2018/10/17	1	179.50	0	0.00	179.50	1	514	0.19%
2018/10/16	0	0.00	1	179.50	179.50	-1	497	-0.20%
2018/10/15	2	187.75	8	190.25	188.00	-6	489	-1.23%
2018/10/12	2	188.00	2	194.00	188.00	0	479	0.00%
2018/10/08	13	223.50	0	0.00	223.50	13	474	2.74%
2018/10/04	0	0.00	2	221.00	230.00	-2	487	-0.41%
2018/10/02	50	228.81	0	0.00	225.00	50	502	9.94%
2018/10/01	9	230.00	0	0.00	230.00	9	506	1.78%
2018/09/28	34	242.44	0	0.00	239.00	34	505	6.72%
2018/09/26	4	239.50	0	0.00	235.50	4	506	0.79%
2018/09/25	2	243.25	0	0.00	243.00	2	507	0.39%
2018/09/21	0	0.00	9	233.50	233.50	-9	506	-1.78%
2018/09/20	53	237.78	0	0.00	236.00	53	508	10.43%
2018/09/17	6	233.50	7	233.57	233.50	-1	509	-0.20%
2018/09/14	7	233.50	3	234.50	234.50	4	510	0.78%
2018/09/12	3	222.50	0	0.00	222.50	3	504	0.59%
2018/08/31	0	0.00	13	238.00	238.00	-13	514	-2.53%
2018/08/29	10	244.00	0	0.00	244.00	10	503	1.99%
2018/08/28	20	245.83	0	0.00	245.50	20	502	3.98%
2018/08/27	0	0.00	5	245.10	245.50	-5	503	-0.99%
2018/08/23	25	247.60	4	249.00	249.00	21	508	4.13%
2018/08/20	6	256.00	0	0.00	256.00	6	473	1.27%
2018/08/17	30	270.30	0	0.00	266.50	30	468	6.40%
2018/08/16	6	267.00	0	0.00	267.00	6	466	1.29%
2018/08/14	0	0.00	11	268.77	268.50	-11	466	-2.36%
2018/08/13	20	267.38	9	268.11	270.50	11	462	2.38%
2018/08/10	12	263.08	0	0.00	260.50	12	447	2.68%
2018/08/09	56	256.04	0	0.00	255.00	56	447	12.52%
2018/07/19	0	0.00	1	282.50	283.50	-1	445	-0.22%
2018/07/17	1	267.50	0	0.00	274.00	1	430	0.23%
2018/07/10	4	253.00	0	0.00	254.50	4	379	1.05%
2018/07/05	10	252.20	0	0.00	257.00	10	364	2.75%
2018/06/13	0	0.00	1	282.50	282.50	-1	379	-0.26%
2018/06/06	1	273.00	0	0.00	273.00	1	387	0.26%
2018/06/05	2	265.75	4	265.00	266.00	-2	385	-0.52%
2018/06/04	0	0.00	2	257.50	257.50	-2	384	-0.52%
2018/06/01	2	252.75	0	0.00	252.50	2	381	0.52%
2018/05/23	2	239.50	0	0.00	239.50	2	398	0.50%
2018/05/17	30	239.15	0	0.00	238.50	30	463	6.48%
2018/05/14	0	0.00	23	239.87	240.00	-23	481	-4.78%
2018/05/11	0	0.00	76	248.30	249.00	-76	484	-15.68%
2018/05/10	0	0.00	16	255.00	255.00	-16	478	-3.34%
2018/05/04	0	0.00	10	265.00	261.50	-10	487	-2.05%
2018/05/03	0	0.00	36	263.51	267.00	-36	492	-7.30%
2018/05/02	0	0.00	2	264.00	266.00	-2	492	-0.41%
2018/04/26	10	269.50	0	0.00	267.50	10	498	2.00%
2018/04/24	8	275.19	0	0.00	274.00	8	500	1.60%
2018/04/18	0	0.00	20	267.68	270.50	-20	504	-3.96%
2018/04/16	1	270.00	1	268.00	270.00	0	505	0.00%
2018/03/26	1	280.00	0	0.00	280.00	1	591	0.17%
2018/03/20	5	285.00	0	0.00	285.00	5	594	0.84%
2018/03/15	26	296.73	0	0.00	295.00	26	605	4.29%
2018/03/13	0	0.00	4	306.00	306.00	-4	604	-0.66%
2018/03/09	0	0.00	2	289.50	289.50	-2	606	-0.33%
2018/03/08	2	286.50	0	0.00	286.50	2	611	0.33%
2018/03/07	0	0.00	3	283.50	283.50	-3	614	-0.49%
2018/02/23	49	301.97	0	0.00	300.00	49	619	7.91%
2018/02/08	15	273.93	0	0.00	273.00	15	599	2.50%
2018/02/07	21	268.45	0	0.00	274.00	21	599	3.50%
2018/02/02	11	290.00	0	0.00	290.00	11	555	1.98%
2018/02/01	2	298.50	0	0.00	294.00	2	558	0.36%
2018/01/29	3	290.00	0	0.00	290.00	3	593	0.51%
2018/01/25	1	307.00	0	0.00	307.00	1	579	0.17%
2018/01/12	1	304.50	0	0.00	302.50	1	588	0.17%
2018/01/02	0	0.00	10	315.80	323.00	-10	564	-1.77%