富邦媒 (8454)-台灣摩根士丹利券商分點個股進出

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

富邦媒

(8454)

可現股當沖

股價
422.0
漲跌
▲20.5
漲幅
+5.11%
成交量
2,934張
產業
上市數位雲端
410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

富邦媒 (8454)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	73	415.32	38	423.33	422.00	35	1,108	3.16%
2024/04/24	24	405.15	186	402.13	401.50	-162	1,083	-14.96%	大賣/鉅額交易
2024/04/23	31	402.82	39	401.45	403.00	-8	1,072	-0.75%
2024/04/22	11	395.68	41.1	397.86	399.00	-30.1	1,064	-2.83%
2024/04/19	27	392.72	67	387.75	384.50	-40	1,054	-3.79%
2024/04/18	27	388.26	30	391.25	395.00	-3	1,041	-0.29%
2024/04/17	22	381.86	5	381.90	383.00	17	1,045	1.63%
2024/04/16	33	378.48	62	378.23	378.00	-29	1,055	-2.75%
2024/04/15	2	383.50	103.8	384.20	383.00	-101.8	1,044	-9.75%	大賣/鉅額交易
2024/04/12	0	0.00	293	389.12	386.50	-293	1,042	-28.10%	大賣/鉅額交易
2024/04/11	11	401.09	21	402.88	400.50	-10	1,020	-0.98%
2024/04/10	55	396.02	119	394.86	398.00	-64	1,007	-6.36%	大賣/
2024/04/09	1	388.00	54	389.15	388.00	-53	994	-5.33%
2024/04/08	7	393.57	253	390.11	391.50	-246	998	-24.64%	大賣/鉅額交易
2024/04/03	4	384.75	177	383.83	386.00	-173	987	-17.53%	大賣/鉅額交易
2024/04/02	1	389.00	95	389.82	389.00	-94	983	-9.56%
2024/04/01	18	394.58	68	393.21	392.50	-50	984	-5.08%
2024/03/29	0	0.00	118	387.54	387.00	-118	976	-12.08%	大賣/鉅額交易
2024/03/28	3	393.00	92.8	387.51	393.00	-89.8	968	-9.28%
2024/03/27	8	384.69	39	384.99	384.50	-31	956	-3.24%
2024/03/26	82	383.48	24	385.50	382.50	58	952	6.09%
2024/03/25	80	384.03	56	386.36	382.50	24	945	2.54%
2024/03/22	0	0.00	145	389.70	389.50	-145	940	-15.41%	大賣/鉅額交易
2024/03/21	5	396.00	36.3	396.02	396.50	-31.3	932	-3.36%
2024/03/20	42	393.13	8	389.00	390.00	34	937	3.63%
2024/03/19	8	401.94	121	397.52	394.50	-113	929	-12.15%	大賣/鉅額交易
2024/03/18	16.5	407.53	22	405.00	405.00	-5.5	910	-0.61%
2024/03/15	21	401.31	51.6	400.81	400.50	-30.6	911	-3.36%
2024/03/14	1	406.00	13	403.15	405.50	-12	902	-1.33%
2024/03/13	8	405.88	63	401.23	400.50	-55	898	-6.12%
2024/03/12	33	406.79	32	405.88	408.00	1	893	0.11%
2024/03/11	0	0.00	56	403.21	402.50	-56	895	-6.25%
2024/03/08	14	404.79	67	403.96	403.00	-53	890	-5.95%
2024/03/07	13	408.08	91	407.65	406.00	-78	883	-8.83%
2024/03/06	5	414.20	25	414.54	411.50	-20	871	-2.29%
2024/03/05	3	424.00	87	424.12	420.00	-84	868	-9.67%
2024/03/04	1	436.00	57	432.84	428.50	-56	859	-6.51%
2024/03/01	1	432.00	232	435.51	432.00	-231	855	-26.99%	大賣/鉅額交易
2024/02/29	2,183	444.37	425.2	444.67	444.50	1,757.8	844	208.13%	大買/大賣/鉅額交易
2024/02/27	42	425.40	305	425.57	424.00	-263	677	-38.83%	大賣/鉅額交易
2024/02/26	6	434.00	155.7	434.70	433.50	-149.7	659	-22.71%	大賣/鉅額交易
2024/02/23	3.4	433.44	427	432.41	430.50	-423.6	656	-64.52%	大賣/鉅額交易
2024/02/22	452	427.20	457	426.46	430.50	-5	647	-0.77%	大買/大賣/
2024/02/21	118	438.33	189	438.14	437.00	-71	622	-11.41%	大買/大賣/
2024/02/20	102	440.03	186.8	439.81	440.00	-84.8	616	-13.75%	大買/大賣/
2024/02/19	254	441.74	192	441.53	444.50	62	612	10.12%	大買/大賣/
2024/02/16	105	426.75	64	426.33	431.00	41	599	6.84%	大買/
2024/02/15	375	406.08	192.1	407.05	414.50	182.9	584	31.29%	大買/大賣/鉅額交易
2024/02/05	90	425.38	786.7	426.58	421.50	-696.7	547	-127.34%	大賣/鉅額交易
2024/02/02	30.7	442.52	210	441.78	438.50	-179.3	535	-33.50%	大賣/鉅額交易
2024/02/01	70	438.49	7	437.86	443.50	63	544	11.58%
2024/01/31	49.1	438.70	90	439.63	436.00	-40.9	545	-7.49%
2024/01/30	13	438.50	164	441.72	438.50	-151	544	-27.75%	大賣/鉅額交易
2024/01/29	89.6	449.84	130	450.25	449.50	-40.4	540	-7.47%	大賣/
2024/01/26	46	450.10	26	449.87	450.50	20	533	3.75%
2024/01/25	18	451.25	34	450.31	450.00	-16	534	-2.99%
2024/01/24	53	454.40	44	452.75	450.50	9	539	1.67%
2024/01/23	31	448.47	1	448.50	448.50	30	539	5.57%
2024/01/22	22	448.91	36	447.81	446.00	-14	547	-2.56%
2024/01/19	6	451.67	39	450.29	448.00	-33	561	-5.88%
2024/01/18	75	449.07	57	442.37	454.50	18	559	3.22%
2024/01/17	3	456.00	19	458.82	460.00	-16	542	-2.95%
2024/01/16	9	462.00	9	463.72	462.00	0	533	0.00%
2024/01/15	119	475.48	51	474.86	472.00	68	521	13.03%	大買/
2024/01/12	133	467.99	54	467.78	470.00	79	514	15.34%	大買/
2024/01/11	0.6	476.50	65	475.52	473.00	-64.4	508	-12.65%
2024/01/10	0	0.00	103	487.35	482.50	-103	499	-20.63%	大賣/鉅額交易
2024/01/09	4.5	498.72	8.9	498.10	497.50	-4.4	487	-0.90%
2024/01/08	3.6	501.00	59	496.78	496.00	-55.4	492	-11.25%
2024/01/05	9.9	500.24	19	499.26	499.50	-9.1	497	-1.83%
2024/01/04	6	500.00	15	499.73	499.00	-9	505	-1.78%
2024/01/03	3	503.33	20	501.70	502.00	-17	520	-3.26%
2024/01/02	2.1	503.52	12	504.08	508.00	-9.9	520	-1.90%
2023/12/29	2	510.50	17	508.76	509.00	-15	514	-2.91%
2023/12/28	4	511.25	13	509.54	511.00	-9	516	-1.74%
2023/12/27	11	511.18	2	507.50	512.00	9	514	1.75%
2023/12/26	0	0.00	10	503.80	503.00	-10	511	-1.95%
2023/12/25	2	504.50	0	0.00	504.00	2	512	0.39%
2023/12/22	2	504.00	4	503.75	505.00	-2	514	-0.39%
2023/12/21	3.8	503.84	17	502.71	502.00	-13.2	524	-2.52%
2023/12/20	2	505.00	5	504.80	504.00	-3	528	-0.57%
2023/12/19	2	507.50	6	506.17	508.00	-4	524	-0.76%
2023/12/18	30	513.97	1	515.00	515.00	29	524	5.53%
2023/12/15	106.6	510.80	238	509.68	509.00	-131.4	526	-24.96%	大買/大賣/鉅額交易
2023/12/14	100	506.83	189	506.74	508.00	-89	517	-17.19%	大賣/
2023/12/13	25	504.96	11	505.18	506.00	14	513	2.72%
2023/12/12	2	510.50	68	511.00	506.00	-66	518	-12.73%
2023/12/11	45	516.33	19.2	515.69	518.00	25.8	510	5.05%
2023/12/08	37	510.54	9.1	510.00	510.00	27.9	507	5.49%
2023/12/07	33	514.67	30.1	508.41	508.00	2.9	514	0.56%
2023/12/06	79	522.68	0	0.00	524.00	79	509	15.52%
2023/12/05	17	514.82	1	516.00	515.00	16	503	3.18%
2023/12/04	22.9	519.48	1	518.00	518.00	21.9	508	4.32%
2023/12/01	28.1	518.03	0	0.00	516.00	28.1	505	5.56%
2023/11/30	39.8	516.13	26	518.00	518.00	13.8	503	2.74%
2023/11/29	58	511.93	18	512.28	513.00	40	496	8.06%
2023/11/28	55	508.53	33	508.03	509.00	22	494	4.45%
2023/11/27	15	501.33	40	498.64	498.00	-25	504	-4.96%
2023/11/24	0.1	512.00	60	502.40	502.00	-59.9	499	-11.98%
2023/11/22	0	0.00	35	507.94	507.00	-35	489	-7.16%
2023/11/21	26	514.19	36	513.47	514.00	-10	488	-2.05%
2023/11/20	50	509.92	49	509.22	511.00	1	485	0.21%
2023/11/17	23	508.83	41	508.20	508.00	-18	484	-3.71%
2023/11/16	31	510.65	23	508.83	509.00	8	481	1.66%
2023/11/15	21	506.43	76	506.21	507.00	-55	480	-11.44%
2023/11/14	15	506.20	40	504.45	501.00	-25	475	-5.26%
2023/11/13	10	522.80	65	510.43	506.00	-55	471	-11.65%
2023/11/10	0	0.00	90	523.11	521.00	-90	467	-19.24%
2023/11/09	55.5	536.75	9	526.44	537.00	46.5	461	10.09%
2023/11/08	20.5	531.59	39	526.90	525.00	-18.5	452	-4.09%
2023/11/07	36.8	537.23	21.2	534.30	534.00	15.6	460	3.40%
2023/11/06	14	538.14	9.2	537.61	539.00	4.8	459	1.04%
2023/11/03	4	534.50	4	534.74	533.00	0	452	0.00%
2023/11/02	23	531.70	1	535.00	530.00	22	456	4.81%
2023/11/01	5	525.20	39.4	528.77	524.00	-34.4	460	-7.47%
2023/10/31	35.6	533.22	12	533.75	533.00	23.6	461	5.12%
2023/10/30	15	531.73	47	529.85	528.00	-32	467	-6.84%
2023/10/27	92.6	520.80	73	518.44	528.00	19.6	466	4.20%
2023/10/26	21	504.00	86	501.94	499.50	-65	457	-14.21%
2023/10/25	17	509.24	40	508.00	508.00	-23	452	-5.09%
2023/10/24	1	500.00	71.1	499.82	500.00	-70.1	449	-15.60%
2023/10/23	33	501.67	5	501.60	501.00	28	452	6.19%
2023/10/20	21	500.02	52	500.01	500.00	-31	457	-6.78%
2023/10/19	10	509.30	47	504.28	503.00	-37	462	-8.01%
2023/10/18	122	518.74	21	518.10	516.00	101	460	21.93%	大買/鉅額交易
2023/10/17	9	530.33	5	529.80	526.00	4	461	0.87%
2023/10/16	98.2	532.91	31	533.52	531.00	67.2	466	14.40%
2023/10/13	134	540.79	31	539.29	538.00	103	474	21.69%	大買/鉅額交易
2023/10/12	97	535.40	112	534.88	535.00	-15	468	-3.20%	大賣/
2023/10/11	183	535.05	35	532.20	540.00	148	464	31.89%	大買/鉅額交易
2023/10/06	84	515.47	29	514.86	517.00	55	449	12.25%
2023/10/05	33	509.70	15	506.93	510.00	18	461	3.90%
2023/10/04	0	0.00	17	500.21	500.00	-17	470	-3.61%
2023/10/03	3.7	510.95	5	511.40	510.00	-1.3	483	-0.27%
2023/10/02	28.1	516.71	0	0.00	515.00	28.1	486	5.78%
2023/09/28	34	506.21	18.7	505.41	502.00	15.3	486	3.14%
2023/09/27	6	510.67	30	510.93	510.00	-24	485	-4.95%
2023/09/26	7	513.29	34	518.53	513.00	-27	483	-5.58%
2023/09/25	59.8	508.38	67	510.39	516.00	-7.2	476	-1.51%
2023/09/22	34	492.38	11	491.41	492.50	23	470	4.89%
2023/09/21	25	492.04	98	492.14	490.00	-73	472	-15.46%
2023/09/20	26	500.88	77	500.68	501.00	-51	469	-10.86%
2023/09/19	25	503.88	31	503.77	501.00	-6	470	-1.28%
2023/09/18	22	513.00	5	512.60	509.00	17	476	3.57%
2023/09/15	69	521.93	114.3	521.41	518.00	-45.3	483	-9.36%	大賣/
2023/09/14	15	511.20	23	509.83	512.00	-8	475	-1.68%
2023/09/13	30	506.93	34	508.35	508.00	-4	480	-0.83%
2023/09/12	17.4	506.61	107.8	504.43	508.00	-90.4	483	-18.69%	大賣/
2023/09/11	10	500.25	57	498.91	497.50	-47	477	-9.84%
2023/09/08	44	502.45	62	501.66	504.00	-18	485	-3.71%
2023/09/07	0	0.00	66.8	507.69	504.00	-66.8	487	-13.71%
2023/09/06	9	522.78	55	519.80	518.00	-46	484	-9.49%
2023/09/05	8	524.38	6	522.67	523.00	2	492	0.41%
2023/09/04	21	527.14	7	527.71	529.00	14	521	2.69%
2023/09/01	21	522.29	15	520.53	520.00	6	529	1.13%
2023/08/31	494	520.78	391.1	521.01	520.00	102.9	531	19.35%	大買/大賣/鉅額交易
2023/08/30	18	527.22	65	527.12	527.00	-47	525	-8.94%
2023/08/29	21	520.71	65	520.83	525.00	-44	532	-8.26%
2023/08/28	8	511.00	64	510.38	512.00	-56	536	-10.44%
2023/08/25	46	516.43	12	512.75	510.00	34	553	6.14%
2023/08/24	32.7	524.83	7	521.14	524.00	25.7	557	4.60%
2023/08/23	37	519.92	33	519.73	519.00	4	558	0.72%
2023/08/22	10	526.20	18	526.00	525.00	-8	558	-1.43%
2023/08/21	1	530.00	36	525.08	525.00	-35	563	-6.21%
2023/08/18	17	533.53	62	531.06	529.00	-45	568	-7.92%
2023/08/17	14	529.86	26	523.92	530.00	-12	571	-2.10%
2023/08/16	96	531.05	66	531.21	529.00	30	575	5.21%
2023/08/15	0	0.00	51.4	543.09	542.00	-51.4	578	-8.89%
2023/08/14	15	596.27	59	598.02	596.00	-44	583	-7.54%
2023/08/11	42.7	609.10	34.1	610.64	611.00	8.6	603	1.42%
2023/08/10	1	581.00	79.2	583.49	580.00	-78.2	591	-13.23%
2023/08/09	8	594.25	53	594.00	593.00	-45	588	-7.64%
2023/08/08	22	596.27	47	596.26	595.00	-25	595	-4.20%
2023/08/07	27	600.41	75	600.01	600.00	-48	597	-8.04%
2023/08/04	60	609.78	80	604.94	607.00	-20	595	-3.36%
2023/08/02	26.1	587.82	62	586.40	592.00	-35.9	590	-6.08%
2023/08/01	63	609.03	17	604.29	603.00	46	581	7.90%
2023/07/31	27	605.37	61	604.05	599.00	-34	596	-5.70%
2023/07/28	16	619.31	32	618.19	620.00	-16	614	-2.60%
2023/07/27	16	620.63	19	619.16	621.00	-3	617	-0.49%
2023/07/26	65	614.98	24	615.04	613.00	41	624	6.56%
2023/07/25	85	618.40	51.8	616.10	615.00	33.3	624	5.33%
2023/07/24	108	619.56	10	619.80	618.00	98	626	15.64%	大買/
2023/07/21	130	631.12	12	629.33	629.00	118	621	18.99%	大買/鉅額交易
2023/07/20	103	643.67	11	643.00	642.00	92	619	14.86%	大買/
2023/07/19	149	639.14	22	640.32	637.00	127	614	20.66%	大買/鉅額交易
2023/07/18	5	651.40	115	649.52	642.00	-110	610	-18.03%	大賣/鉅額交易
2023/07/17	5	665.60	20	659.45	665.00	-15	599	-2.50%
2023/07/14	9.1	665.34	27	665.85	665.00	-17.9	609	-2.94%
2023/07/13	2	655.50	15	652.20	648.00	-13	613	-2.12%
2023/07/12	66	656.03	59	657.41	653.00	7	618	1.13%
2023/07/11	13	678.62	91	680.93	674.00	-78	610	-12.79%
2023/07/10	49	685.43	33	691.00	698.00	16	617	2.59%
2023/07/07	9.3	671.11	51	672.90	670.00	-41.7	606	-6.87%
2023/07/06	2	678.00	26	677.81	678.00	-24	605	-3.96%
2023/07/05	17	681.94	24	681.17	679.00	-7	605	-1.16%
2023/07/04	0	0.00	11	680.91	679.00	-11	608	-1.81%
2023/07/03	0	0.00	23	688.91	687.00	-23	619	-3.71%
2023/06/30	0	0.00	9	685.67	688.00	-9	624	-1.44%
2023/06/29	6	681.00	22	684.23	681.00	-16	628	-2.54%
2023/06/28	63	690.67	57	688.98	681.00	6	639	0.94%
2023/06/27	140	679.89	19	682.21	685.00	121	650	18.60%	大買/鉅額交易
2023/06/26	284	682.99	27	682.11	681.00	257	660	38.92%	大買/鉅額交易
2023/06/21	273.2	677.70	40	679.75	682.00	233.2	661	35.26%	大買/鉅額交易
2023/06/20	2	660.50	18	659.50	659.00	-16	659	-2.43%
2023/06/19	13	661.54	24	662.71	661.00	-11	681	-1.61%
2023/06/16	1	670.00	39.8	672.53	670.00	-38.8	687	-5.65%
2023/06/15	4	678.00	74.1	677.03	679.00	-70.1	689	-10.17%
2023/06/14	1	673.00	170	677.89	673.00	-169	699	-24.16%	大賣/鉅額交易
2023/06/13	4	692.50	19	693.47	692.00	-15	694	-2.16%
2023/06/12	3	681.33	29.5	682.54	680.00	-26.5	693	-3.82%
2023/06/09	22	675.55	37	675.92	677.00	-15	697	-2.15%
2023/06/08	14.2	662.72	80.8	660.26	662.00	-66.6	694	-9.59%
2023/06/07	54	694.22	56	694.45	693.00	-2	674	-0.30%
2023/06/06	133	699.00	63	698.13	700.00	70	666	10.51%	大買/
2023/06/05	34	698.71	56	696.84	693.00	-22	671	-3.28%
2023/06/02	90	706.90	128	703.91	710.00	-38	673	-5.64%	大賣/
2023/06/01	17	705.35	42	698.02	695.00	-25	672	-3.72%
2023/05/31	70	699.09	254	699.11	699.00	-184	682	-26.94%	大賣/鉅額交易
2023/05/30	8	703.38	10.8	697.88	702.00	-2.8	687	-0.40%
2023/05/29	21	705.67	38	703.97	703.00	-17	689	-2.46%
2023/05/26	34	703.68	25	701.92	702.00	9	701	1.28%
2023/05/25	17	702.29	14	701.57	700.00	3	707	0.42%
2023/05/24	7	710.14	19.5	705.82	705.00	-12.5	734	-1.70%
2023/05/23	18	710.17	46	713.39	710.00	-28	768	-3.64%
2023/05/22	29	714.66	35	714.86	712.00	-6	791	-0.76%
2023/05/19	31	725.90	17	726.29	722.00	14	791	1.77%
2023/05/18	15	726.33	94.2	727.79	737.00	-79.2	814	-9.73%
2023/05/17	107.5	708.12	96	711.73	720.00	11.5	812	1.42%	大買/
2023/05/16	22	719.73	48	719.17	716.00	-26	794	-3.27%
2023/05/15	49	712.39	50	712.48	716.00	-1	794	-0.13%
2023/05/12	96	722.70	158	723.14	720.00	-62	792	-7.82%	大賣/
2023/05/11	85	720.59	5	723.00	718.00	80	789	10.13%
2023/05/10	26	730.08	28	729.64	731.00	-2	795	-0.25%
2023/05/09	9	737.56	44.5	735.46	735.00	-35.5	802	-4.42%
2023/05/08	19	737.53	13	736.15	738.00	6	805	0.75%
2023/05/05	93	737.77	94	744.96	732.00	-1	825	-0.12%
2023/05/04	37	768.54	252	767.29	761.00	-215	811	-26.48%	大賣/鉅額交易
2023/05/03	10	809.20	7	810.57	805.00	3	793	0.38%
2023/05/02	113	837.06	17	821.71	813.00	96	795	12.07%	大買/
2023/04/28	47	828.13	11	828.36	829.00	36	802	4.49%
2023/04/27	21	802.14	19	799.37	804.00	2	829	0.24%
2023/04/26	44	806.41	15	809.33	813.00	29	833	3.48%
2023/04/25	59	808.08	23	813.61	804.00	36	839	4.29%
2023/04/24	19	837.11	18	839.00	835.00	1	858	0.12%
2023/04/21	18	844.72	4	844.50	841.00	14	898	1.56%
2023/04/20	13	856.62	13	861.38	855.00	0	907	0.00%
2023/04/19	41	886.29	57	875.46	870.00	-16	920	-1.74%
2023/04/18	38	868.13	42	865.60	870.00	-4	926	-0.43%
2023/04/17	34	841.74	25	842.16	839.00	9	952	0.94%
2023/04/14	19	854.89	22	854.05	855.00	-3	965	-0.31%
2023/04/13	80	865.46	33	864.12	855.00	47	964	4.87%
2023/04/12	10	885.10	2	884.00	886.00	8	953	0.84%
2023/04/11	25	877.72	2	878.00	877.00	23	959	2.40%
2023/04/10	11	877.18	1	880.00	877.00	10	975	1.02%
2023/04/07	95	874.76	7	872.00	880.00	88	979	8.99%
2023/04/06	38.3	859.26	9	859.33	858.00	29.3	984	2.98%
2023/03/31	10	892.40	28	900.46	903.00	-18	980	-1.84%
2023/03/30	25	891.40	18	898.11	891.00	7	982	0.71%
2023/03/29	11	894.64	55	907.04	900.00	-44	984	-4.47%
2023/03/28	28.9	921.30	33	928.21	912.00	-4.1	977	-0.42%
2023/03/27	2	909.00	106	919.46	923.00	-104	963	-10.79%	大賣/鉅額交易
2023/03/24	20	888.30	58.8	887.45	891.00	-38.8	953	-4.07%
2023/03/23	13	887.15	46.1	879.48	890.00	-33.1	949	-3.49%
2023/03/22	27	873.44	8	864.88	880.00	19	947	2.01%
2023/03/21	45	830.18	22	833.82	835.00	23	942	2.44%
2023/03/20	137	814.23	35	813.77	816.00	102	938	10.87%	大買/鉅額交易
2023/03/17	23	803.83	22	805.77	805.00	1	943	0.11%
2023/03/16	14	770.21	4	767.25	771.00	10	939	1.06%
2023/03/15	19.5	775.77	21	774.71	763.00	-1.6	951	-0.16%
2023/03/14	1	779.00	14	777.93	775.00	-13	957	-1.36%
2023/03/13	29	794.00	78	793.35	802.00	-49	964	-5.08%
2023/03/10	38	809.11	184	807.82	804.00	-146	967	-15.09%	大賣/鉅額交易
2023/03/09	22	822.18	22	818.59	819.00	0	974	0.00%
2023/03/08	27	823.81	90	821.59	823.00	-63	988	-6.37%
2023/03/07	115	824.67	16.2	828.64	829.00	98.8	984	10.04%	大買/
2023/03/06	44	817.34	14	813.36	811.00	30	976	3.07%
2023/03/03	29	830.55	106	834.68	822.00	-77	975	-7.89%	大賣/
2023/03/02	96.3	820.73	101	820.50	817.00	-4.7	966	-0.49%	大賣/
2023/03/01	14	798.07	48	796.65	796.00	-34	950	-3.58%
2023/02/24	31.9	789.27	48.8	791.34	794.00	-16.9	948	-1.78%
2023/02/23	5	780.00	53	779.45	780.00	-48	940	-5.11%
2023/02/22	196	779.29	43	778.84	784.00	153	941	16.26%	大買/鉅額交易
2023/02/21	93.2	758.54	147	760.78	756.00	-53.8	917	-5.86%	大賣/
2023/02/20	131	798.12	3	793.00	805.00	128	900	14.21%	大買/鉅額交易
2023/02/17	10	756.30	52	757.69	754.00	-42	882	-4.76%
2023/02/16	133	784.02	40	773.58	769.00	93	899	10.34%	大買/
2023/02/15	56	751.30	75	751.81	749.00	-19	900	-2.11%
2023/02/14	6	758.33	49	754.37	760.00	-43	901	-4.77%
2023/02/13	8	744.63	47	747.21	743.00	-39	911	-4.28%
2023/02/10	13	745.85	13	748.23	744.00	0	933	0.00%
2023/02/09	6	755.67	20	756.40	750.00	-14	972	-1.44%
2023/02/08	8	764.25	13	763.31	765.00	-5	978	-0.51%
2023/02/07	70	748.81	57	747.53	749.00	13	988	1.32%
2023/02/06	41.2	760.85	9	761.00	755.00	32.2	1,006	3.20%
2023/02/03	47	777.02	165	772.95	777.00	-118	1,051	-11.22%	大賣/鉅額交易
2023/02/02	34	804.53	10	803.70	804.00	24	1,053	2.28%
2023/02/01	37	795.30	10.6	799.38	800.00	26.4	1,077	2.45%
2023/01/31	18	794.78	4.5	792.56	793.00	13.5	1,093	1.24%
2023/01/30	43	806.40	115	802.49	803.00	-72	1,104	-6.52%	大賣/
2023/01/17	63	799.97	59	804.36	798.00	4	1,103	0.36%
2023/01/16	23	786.09	25	785.16	782.00	-2	1,083	-0.18%
2023/01/13	9	785.89	16	791.50	781.00	-7	1,078	-0.65%
2023/01/12	53.9	786.14	82.2	785.44	786.00	-28.3	1,078	-2.63%
2023/01/11	50.4	782.95	24.4	757.29	800.00	26	1,058	2.46%
2023/01/10	21	735.95	17	734.88	737.00	4	1,023	0.39%
2023/01/09	25	725.68	69	726.10	724.00	-44	1,015	-4.33%
2023/01/06	72	718.57	70	720.97	711.00	2	1,006	0.20%
2023/01/05	35.6	728.79	98.6	734.02	729.00	-63	996	-6.32%
2023/01/04	28	681.39	34	680.82	698.00	-6	966	-0.62%
2023/01/03	17	653.76	2	650.00	659.00	15	948	1.58%
2022/12/30	0	0.00	27.6	648.14	642.00	-27.6	947	-2.91%
2022/12/29	2	652.50	94	650.68	655.00	-92	946	-9.72%
2022/12/28	23.7	649.61	33	649.64	662.00	-9.3	941	-0.99%
2022/12/27	4	634.50	23	642.00	634.00	-19	926	-2.05%
2022/12/26	57	641.40	5	631.60	643.00	52	927	5.61%
2022/12/23	14	628.00	10	620.10	626.00	4	921	0.43%
2022/12/22	44	620.25	14	619.79	626.00	30	919	3.26%
2022/12/21	11	591.82	19	600.42	604.00	-8	920	-0.87%
2022/12/20	14	587.29	38.2	587.85	575.00	-24.2	917	-2.64%
2022/12/19	6.2	606.48	23.2	604.78	603.00	-17	924	-1.84%
2022/12/16	39	616.00	26.2	614.66	612.00	12.8	930	1.38%
2022/12/15	7	622.14	20	622.35	618.00	-13	933	-1.39%
2022/12/14	44	626.00	15	628.67	630.00	29	933	3.11%
2022/12/13	10	631.40	85	630.28	616.00	-75	935	-8.02%
2022/12/12	7	634.86	28	631.61	631.00	-21	922	-2.28%
2022/12/09	17	634.35	23	635.22	636.00	-6	923	-0.65%
2022/12/08	24	621.13	27	618.15	622.00	-3	922	-0.33%
2022/12/07	42	623.79	41.2	625.16	624.00	0.8	930	0.09%
2022/12/06	32	612.88	170	611.60	605.00	-138	925	-14.91%	大賣/鉅額交易
2022/12/05	116	621.46	144	617.07	632.00	-28	920	-3.04%	大買/大賣/
2022/12/02	3	620.67	64	612.33	608.00	-61	911	-6.69%
2022/12/01	56	624.59	28	625.61	622.00	28	908	3.08%
2022/11/30	145	600.07	144.7	602.73	600.00	0.3	894	0.03%	大買/大賣/
2022/11/29	28	597.57	37	597.43	602.00	-9	889	-1.01%
2022/11/28	17	591.71	61.6	589.94	590.00	-44.6	896	-4.97%
2022/11/25	15	593.87	35	596.31	597.00	-20	900	-2.22%
2022/11/24	9	590.44	21	590.38	589.00	-12	901	-1.33%
2022/11/23	6	584.00	79	582.22	580.00	-73	901	-8.10%
2022/11/22	22	568.41	7	570.43	572.00	15	899	1.66%
2022/11/21	9	569.78	45	568.09	559.00	-36	894	-4.02%
2022/11/18	203.6	574.12	7	575.00	575.00	196.6	895	21.94%	大買/鉅額交易
2022/11/17	37	570.14	14	568.43	565.00	23	893	2.57%
2022/11/16	74	574.32	54.3	575.85	575.00	19.7	889	2.21%
2022/11/15	25	564.12	31	566.39	570.00	-6	878	-0.68%
2022/11/14	5	564.40	64	559.88	565.00	-59	886	-6.65%
2022/11/11	222	542.90	37	537.81	545.00	185	875	21.13%	大買/鉅額交易
2022/11/10	0	0.00	63.4	503.51	501.00	-63.4	851	-7.45%
2022/11/09	24.6	512.21	80.3	511.63	512.00	-55.7	856	-6.50%
2022/11/08	36.4	505.74	20.4	507.94	502.00	16	850	1.88%
2022/11/07	127	492.07	204.7	488.51	497.00	-77.7	836	-9.28%	大買/大賣/
2022/11/04	76	463.24	19	469.95	463.50	57	801	7.11%
2022/11/03	90	469.74	41.1	470.59	469.00	48.9	800	6.11%
2022/11/02	20.1	471.18	102	477.06	468.50	-81.9	780	-10.50%	大賣/
2022/11/01	30.9	493.01	73	494.99	489.00	-42.1	753	-5.59%
2022/10/31	165	473.32	4	461.25	482.50	161	707	22.77%	大買/鉅額交易
2022/10/28	69	440.57	138	449.96	439.00	-69	690	-9.99%	大賣/
2022/10/27	66	481.10	108	483.84	481.00	-42	663	-6.33%	大賣/
2022/10/26	46	474.99	4	477.00	480.00	42	646	6.49%
2022/10/25	95.2	459.12	15.2	459.77	459.00	80	632	12.66%
2022/10/24	68	464.25	8	463.50	453.00	60	633	9.47%
2022/10/21	59.4	465.65	6	470.83	459.50	53.4	628	8.49%
2022/10/20	34	480.12	2	483.25	480.50	32	627	5.10%
2022/10/19	19.4	507.94	12	513.67	502.00	7.4	622	1.19%
2022/10/18	42	519.00	4	512.50	515.00	38	625	6.08%
2022/10/17	27	493.54	2	485.00	500.00	25	631	3.96%
2022/10/14	13	503.92	20	504.40	504.00	-7	640	-1.09%
2022/10/13	18	494.81	9	515.11	491.50	9	648	1.39%
2022/10/12	10	522.60	15	523.27	520.00	-5	658	-0.76%
2022/10/11	43	529.02	24.2	529.76	528.00	18.8	672	2.80%
2022/10/07	49	556.43	2	554.50	550.00	47	689	6.81%
2022/10/06	23	564.61	13	565.00	565.00	10	701	1.43%
2022/10/05	81	568.90	5	567.40	570.00	76	710	10.70%
2022/10/04	23	558.35	18	558.00	555.00	5	720	0.69%
2022/10/03	51.8	534.42	23	536.52	542.00	28.8	729	3.95%
2022/09/30	26.6	532.87	6	528.50	534.00	20.6	742	2.78%
2022/09/29	43	548.35	15	543.73	544.00	28	781	3.58%
2022/09/28	85	539.85	17	541.18	535.00	68	794	8.56%
2022/09/27	46	558.57	20	558.25	561.00	26	797	3.26%
2022/09/26	64	563.88	76	557.83	557.00	-12	797	-1.51%
2022/09/23	16	590.75	18	589.17	579.00	-2	794	-0.25%
2022/09/22	51	601.49	7	600.14	604.00	44	798	5.51%
2022/09/21	25.6	604.67	39	604.46	599.00	-13.4	803	-1.67%
2022/09/20	21.8	612.65	63	611.86	614.00	-41.2	802	-5.13%
2022/09/19	10	617.80	38	614.76	614.00	-28	798	-3.51%
2022/09/16	15.9	628.58	25.2	626.74	625.00	-9.3	802	-1.16%
2022/09/15	53.4	645.39	33	640.30	637.00	20.4	802	2.54%
2022/09/14	193	649.17	102	648.88	646.00	91	805	11.29%	大買/大賣/
2022/09/13	77	684.07	8	686.63	670.00	69	795	8.67%
2022/09/12	15	688.13	11	689.36	683.00	4	788	0.51%
2022/09/08	49	682.39	16	680.19	685.00	33	800	4.12%
2022/09/07	64	665.44	1	666.00	662.00	63	801	7.86%
2022/09/06	19	675.68	3	672.67	675.00	16	811	1.97%
2022/09/05	9.6	675.50	4	676.75	673.00	5.6	814	0.69%
2022/09/02	33	690.88	9.6	706.84	682.00	23.4	812	2.88%
2022/09/01	3	712.00	30	708.83	705.00	-27	810	-3.33%
2022/08/31	20	730.75	73	730.27	730.00	-53	812	-6.52%
2022/08/30	16.4	724.22	16.4	723.26	724.00	0	813	-0.01%
2022/08/29	42	725.74	5	722.00	732.00	37	825	4.48%
2022/08/26	55	753.24	2.6	750.38	751.00	52.4	824	6.36%
2022/08/25	56	750.52	4	749.00	742.00	52	826	6.29%
2022/08/24	4	740.00	63.8	744.83	740.00	-59.8	831	-7.19%
2022/08/23	4.2	752.57	8	747.25	748.00	-3.8	844	-0.45%
2022/08/22	17	759.18	25	746.80	759.00	-8	843	-0.95%
2022/08/19	18	744.67	83.6	747.60	742.00	-65.6	837	-7.84%
2022/08/18	0	0.00	10.7	760.61	768.00	-10.7	823	-1.29%
2022/08/17	13.5	797.87	40	804.95	794.00	-26.5	814	-3.26%
2022/08/16	69	835.30	29	829.83	830.00	40	809	4.94%
2022/08/15	8	803.75	45.8	806.93	810.00	-37.8	797	-4.74%
2022/08/12	53	787.47	14	782.86	793.00	39	792	4.92%
2022/08/11	17	748.71	6	746.67	749.00	11	783	1.40%
2022/08/10	12	716.67	13	712.08	720.00	-1	785	-0.13%
2022/08/09	16	752.19	22	753.23	744.00	-6	780	-0.77%
2022/08/08	12	759.42	22	755.50	762.00	-10	786	-1.27%
2022/08/05	73.8	753.11	27	747.78	760.00	46.8	791	5.91%
2022/08/04	28	722.75	69	722.48	724.00	-41	788	-5.20%
2022/08/03	14	752.00	82	758.59	746.00	-68	780	-8.71%
2022/08/02	4	780.50	105	777.86	788.00	-101	780	-12.94%	大賣/鉅額交易
2022/08/01	9.7	800.43	72	800.33	793.00	-62.3	775	-8.03%
2022/07/29	3.2	813.55	197	810.97	817.00	-193.8	781	-24.79%	大賣/鉅額交易
2022/07/28	27	816.63	43.7	829.07	814.00	-16.7	772	-2.16%
2022/07/27	7	827.57	20	831.70	831.00	-13	777	-1.67%
2022/07/26	0	0.00	14	817.07	814.00	-14	777	-1.80%
2022/07/25	10	842.60	21	837.62	823.00	-11	792	-1.39%
2022/07/22	6	827.00	38	833.50	850.00	-32	806	-3.97%
2022/07/21	8	818.25	35	816.20	817.00	-27	796	-3.39%
2022/07/20	21	822.33	41	820.34	811.00	-20	788	-2.54%
2022/07/19	7	793.29	41	795.39	800.00	-34	782	-4.35%
2022/07/18	42.1	788.44	27	789.11	784.00	15.1	773	1.95%
2022/07/15	21	756.62	31	760.32	758.00	-10	760	-1.31%
2022/07/14	15	721.80	17	716.18	750.00	-2	745	-0.27%
2022/07/13	16	698.50	26	694.77	682.00	-10	737	-1.36%
2022/07/12	13	696.54	50	696.46	696.00	-37	729	-5.07%
2022/07/11	31	741.16	33	746.36	716.00	-2	723	-0.28%
2022/07/08	3	772.96	43	754.02	755.00	-40	714	-5.60%
2022/07/07	175	779.70	72	786.07	799.00	103	698	14.74%	大買/鉅額交易
2022/07/06	9	718.00	40.7	734.19	751.00	-31.7	665	-4.77%
2022/07/05	56	668.68	35	669.94	683.00	21	652	3.22%
2022/07/04	5	627.00	77	632.34	625.00	-72	644	-11.17%
2022/07/01	35	656.80	31	654.77	642.00	4	642	0.62%
2022/06/30	16	641.75	64.6	641.43	638.00	-48.6	640	-7.59%
2022/06/29	71	773.34	32	760.63	763.00	39	632	6.17%
2022/06/28	16	812.38	79	807.34	801.00	-63	623	-10.11%
2022/06/27	5	823.80	27	825.78	826.00	-22	629	-3.49%
2022/06/24	46	801.00	9	799.44	802.00	37	635	5.82%
2022/06/23	47	789.81	44	783.43	782.00	3	630	0.48%
2022/06/22	117	783.21	27	780.00	780.00	90	625	14.39%	大買/
2022/06/21	38	771.42	10	775.50	783.00	28	614	4.56%
2022/06/20	36	743.36	10	742.20	737.00	26	615	4.22%
2022/06/17	104	731.72	18	733.33	730.00	86	612	14.06%	大買/
2022/06/16	26	732.38	22	739.09	723.00	4	596	0.67%
2022/06/15	29	733.31	13	740.85	730.00	16	592	2.70%
2022/06/14	4.8	750.42	105	749.50	747.00	-100.2	585	-17.10%	大賣/
2022/06/13	8.6	789.64	57	783.26	777.00	-48.4	585	-8.27%
2022/06/10	1	845.00	65.2	833.91	827.00	-64.2	584	-10.98%
2022/06/09	47	879.32	84	868.74	882.00	-37	585	-6.32%
2022/06/08	5	848.00	67	849.49	845.00	-62	585	-10.58%
2022/06/07	29	843.69	56	845.88	854.00	-27	585	-4.61%
2022/06/06	22	777.27	46	776.39	779.00	-24	574	-4.17%
2022/06/02	27	772.30	42	775.95	769.00	-15	581	-2.58%
2022/06/01	82	794.52	125	797.82	790.00	-43	585	-7.34%	大賣/
2022/05/31	156.8	834.66	410	835.11	835.00	-253.2	589	-42.95%	大買/大賣/鉅額交易
2022/05/30	22	821.73	31	822.74	817.00	-9	576	-1.56%
2022/05/27	17	817.76	29	817.14	818.00	-12	584	-2.05%
2022/05/26	44	796.27	52	795.69	796.00	-8	594	-1.35%
2022/05/25	70	781.36	15	784.33	790.00	55	599	9.18%
2022/05/24	26	775.62	36	759.00	751.00	-10	607	-1.65%
2022/05/23	48	790.17	25	789.28	789.00	23	610	3.76%
2022/05/20	31	774.94	18	772.50	776.00	13	623	2.09%
2022/05/19	73.4	761.29	38.6	760.09	765.00	34.8	617	5.63%
2022/05/18	50.8	775.67	53	774.60	774.00	-2.2	614	-0.36%
2022/05/17	52	784.85	22	792.73	797.00	30	610	4.91%
2022/05/16	51	757.57	13	760.46	760.00	38	604	6.29%
2022/05/13	50	738.54	40.2	738.22	740.00	9.8	597	1.64%
2022/05/12	45	712.82	5	716.60	708.00	40	592	6.75%
2022/05/11	23	725.61	4	723.00	730.00	19	592	3.21%
2022/05/10	20	722.75	16.3	729.14	732.00	3.7	594	0.62%
2022/05/09	13	727.31	28	726.61	723.00	-15	592	-2.53%
2022/05/06	12	751.33	176.3	753.18	753.00	-164.3	595	-27.58%	大賣/鉅額交易
2022/05/05	91	792.90	27	791.70	788.00	64	604	10.59%
2022/05/04	54	776.69	7	774.71	769.00	47	647	7.25%
2022/05/03	145	777.49	35	775.86	775.00	110	650	16.92%	大買/鉅額交易
2022/04/29	76	794.99	108	791.49	791.00	-32	653	-4.89%	大賣/
2022/04/28	32.9	809.12	236	812.18	796.00	-203.1	642	-31.62%	大賣/鉅額交易
2022/04/27	4	883.75	71	880.93	880.00	-67	624	-10.73%
2022/04/26	36.8	926.27	40.8	924.07	924.00	-4	626	-0.64%
2022/04/25	85	928.62	87	918.90	912.00	-2	624	-0.32%
2022/04/22	48	964.75	78	957.68	960.00	-30	618	-4.85%
2022/04/21	36	1005.11	35	1002.46	1005.00	1	612	0.16%
2022/04/20	15	995.93	61	990.02	998.00	-46	610	-7.53%
2022/04/19	1	985.00	41	970.41	984.00	-40	605	-6.60%
2022/04/18	3	951.00	33	950.39	950.00	-30	608	-4.93%
2022/04/15	2	925.00	111	928.86	905.00	-109	614	-17.74%	大賣/鉅額交易
2022/04/14	10	976.70	17	991.12	997.00	-7	614	-1.14%
2022/04/13	7	961.00	17.7	967.06	970.00	-10.7	616	-1.74%
2022/04/12	88	932.51	19	933.32	925.00	69	612	11.26%
2022/04/11	89	967.94	6	965.50	963.00	83	603	13.75%
2022/04/08	1	958.00	23	949.09	955.00	-22	600	-3.67%
2022/04/07	4	954.50	11	951.91	947.00	-7	595	-1.17%
2022/04/06	18	966.22	77.4	960.65	958.00	-59.4	591	-10.05%
2022/04/01	21	942.29	20	936.80	938.00	1	582	0.17%
2022/03/31	12	963.08	38	943.97	941.00	-26	578	-4.49%
2022/03/30	8	969.38	114.4	971.24	964.00	-106.4	574	-18.53%	大賣/鉅額交易
2022/03/29	59	961.19	18	963.17	972.00	41	561	7.30%
2022/03/28	25	921.56	7	916.57	917.00	18	552	3.26%
2022/03/25	28	912.50	8	910.63	910.00	20	550	3.64%
2022/03/24	10	919.40	10	926.00	932.00	0	550	0.00%
2022/03/23	10	920.80	21.1	898.80	931.00	-11.1	562	-1.97%
2022/03/22	29	877.62	14	879.50	884.00	15	559	2.68%
2022/03/21	8	885.88	5	872.40	890.00	3	558	0.54%
2022/03/18	36	882.44	21	882.19	882.00	15	561	2.67%
2022/03/17	30.6	910.35	36	913.22	902.00	-5.4	562	-0.96%
2022/03/16	88	875.50	15	877.60	870.00	73	556	13.13%
2022/03/15	32	844.97	30.6	851.96	837.00	1.4	549	0.25%
2022/03/14	110	905.57	6	899.83	898.00	104	545	19.08%	大買/鉅額交易
2022/03/11	21	873.33	98.1	892.06	868.00	-77.1	539	-14.28%
2022/03/10	20	932.85	13	933.85	940.00	7	528	1.32%
2022/03/09	49	917.92	39	908.79	908.00	10	524	1.91%
2022/03/08	161	890.70	62	889.65	891.00	99	521	18.98%	大買/
2022/03/07	74	914.09	40.2	908.39	905.00	33.8	518	6.52%
2022/03/04	67	946.21	14	949.43	945.00	53	525	10.08%
2022/03/03	118	993.03	5	997.20	990.00	113	515	21.91%	大買/鉅額交易
2022/03/02	67	992.39	31	992.16	992.00	36	509	7.07%
2022/03/01	121.8	1021.81	280.7	1017.49	1030.00	-158.9	496	-32.01%	大買/大賣/鉅額交易
2022/02/25	37	1009.60	9	983.00	983.00	28	481	5.81%
2022/02/24	41	1001.76	33	997.45	1005.00	8	474	1.69%
2022/02/23	51	1007.16	14.1	1000.52	1005.00	36.9	465	7.93%
2022/02/22	35	1017.00	118	1020.64	1005.00	-83	460	-18.03%	大賣/
2022/02/21	3.1	1120.82	7	1120.00	1115.00	-3.9	450	-0.86%
2022/02/18	2	1125.00	32	1127.03	1125.00	-30	459	-6.53%
2022/02/17	14	1141.79	18	1137.50	1155.00	-4	465	-0.86%
2022/02/16	1	1115.00	22	1130.91	1115.00	-21	466	-4.50%
2022/02/15	5	1146.00	20	1138.25	1145.00	-15	472	-3.17%
2022/02/14	5	1123.00	25.6	1119.02	1110.00	-20.6	474	-4.35%
2022/02/11	12	1162.92	32	1159.69	1150.00	-20	475	-4.21%
2022/02/10	62	1154.84	9	1152.22	1180.00	53	479	11.06%
2022/02/09	88	1088.81	3	1080.00	1095.00	85	476	17.84%
2022/02/08	21	1135.95	43	1122.79	1080.00	-22	472	-4.65%
2022/02/07	160	1095.72	34.7	1097.58	1110.00	125.3	472	26.53%	大買/鉅額交易
2022/01/26	283.8	1121.00	501.7	1095.83	1115.00	-217.9	466	-46.70%	大買/大賣/鉅額交易
2022/01/25	76	1185.20	261	1190.06	1165.00	-185	425	-43.44%	大賣/鉅額交易
2022/01/24	43	1313.84	266.7	1300.36	1290.00	-223.7	421	-53.04%	大賣/鉅額交易
2022/01/21	16	1467.81	72.7	1439.90	1430.00	-56.7	421	-13.45%
2022/01/20	4	1502.50	32	1505.00	1500.00	-28	417	-6.71%
2022/01/19	2	1520.00	49	1533.16	1505.00	-47	418	-11.24%
2022/01/18	4	1592.50	29	1593.79	1585.00	-25	416	-6.00%
2022/01/17	0	0.00	48	1589.48	1585.00	-48	421	-11.40%
2022/01/14	0	0.00	23	1597.83	1615.00	-23	431	-5.33%
2022/01/13	1	1615.00	15	1617.33	1610.00	-14	435	-3.21%
2022/01/12	8	1631.25	54	1620.74	1610.00	-46	439	-10.46%
2022/01/11	10.2	1614.39	19	1620.53	1600.00	-8.8	441	-2.00%
2022/01/10	50	1729.20	6	1725.00	1720.00	44	441	9.98%
2022/01/07	17	1661.47	25	1655.40	1675.00	-8	446	-1.79%
2022/01/06	2	1610.00	89	1591.91	1580.00	-87	447	-19.45%
2022/01/05	4	1635.00	5	1645.00	1655.00	-1	447	-0.22%
2022/01/04	6	1636.67	6.6	1630.76	1635.00	-0.6	457	-0.13%
2022/01/03	2	1660.00	18	1658.89	1660.00	-16	467	-3.43%
2021/12/30	16	1633.75	36	1646.25	1625.00	-20	472	-4.23%
2021/12/29	1	1670.00	1	1670.00	1665.00	0	480	0.00%
2021/12/28	5	1679.00	0	0.00	1675.00	5	495	1.01%
2021/12/27	6	1673.33	0	0.00	1670.00	6	501	1.20%
2021/12/24	2	1662.50	2	1655.00	1655.00	0	514	0.00%
2021/12/23	0	0.00	8	1644.38	1650.00	-8	529	-1.51%
2021/12/22	2	1647.50	4.1	1643.78	1645.00	-2.1	548	-0.38%
2021/12/21	11.2	1641.07	2	1642.50	1640.00	9.2	571	1.61%
2021/12/20	21	1631.89	14	1627.86	1630.00	7	583	1.20%
2021/12/17	151	1595.43	3	1593.33	1595.00	148	588	25.16%	大買/鉅額交易
2021/12/16	13	1627.69	13	1611.15	1605.00	0	580	0.00%
2021/12/15	14	1602.14	20	1593.75	1590.00	-6	589	-1.02%
2021/12/14	3	1590.00	20	1593.75	1590.00	-17	609	-2.79%
2021/12/13	23	1625.87	4	1633.75	1620.00	19	614	3.09%
2021/12/10	17	1616.18	27	1623.89	1620.00	-10	619	-1.61%
2021/12/09	2	1655.00	2	1655.00	1655.00	0	629	0.00%
2021/12/08	23	1672.83	0	0.00	1660.00	23	653	3.52%
2021/12/07	38	1603.68	30	1603.83	1605.00	8	662	1.21%
2021/12/06	3	1633.33	11	1629.09	1625.00	-8	669	-1.19%
2021/12/03	1	1640.00	11	1633.18	1630.00	-10	688	-1.45%
2021/12/02	1	1635.00	23.1	1628.94	1630.00	-22.1	697	-3.17%
2021/12/01	3	1676.67	38	1680.92	1670.00	-35	695	-5.03%
2021/11/30	71	1753.31	121	1772.31	1780.00	-50	694	-7.20%	大賣/
2021/11/29	61	1675.74	1	1675.00	1660.00	60	683	8.78%
2021/11/26	4.8	1623.96	11	1619.55	1630.00	-6.2	695	-0.89%
2021/11/25	7	1647.86	7.8	1642.83	1655.00	-0.8	755	-0.11%
2021/11/24	4	1627.50	2	1627.50	1635.00	2	764	0.26%
2021/11/23	4	1625.00	13	1615.00	1625.00	-9	769	-1.17%
2021/11/22	0	0.00	17	1647.94	1640.00	-17	775	-2.19%
2021/11/19	7	1697.14	2	1682.50	1700.00	5	780	0.64%
2021/11/18	4	1730.00	26	1679.62	1665.00	-22	784	-2.81%
2021/11/17	22	1729.32	13	1711.54	1750.00	9	786	1.14%
2021/11/16	19.4	1644.66	22	1647.73	1660.00	-2.7	784	-0.34%
2021/11/15	11	1607.73	3	1621.67	1600.00	8	783	1.02%
2021/11/12	7	1635.00	4	1687.50	1630.00	3	786	0.38%
2021/11/11	7	1731.43	0	0.00	1695.00	7	785	0.89%
2021/11/10	19	1739.47	2	1725.00	1725.00	17	786	2.16%
2021/11/09	10	1712.00	1	1725.00	1735.00	9	787	1.14%
2021/11/08	12.8	1651.17	4.8	1659.79	1680.00	8	786	1.02%
2021/11/05	7.8	1675.64	1	1670.00	1675.00	6.8	788	0.86%
2021/11/04	22.8	1658.29	0	0.00	1620.00	22.8	791	2.88%
2021/11/03	7	1662.14	8	1668.13	1660.00	-1	794	-0.13%
2021/11/02	9	1786.67	9	1782.22	1780.00	0	787	0.00%
2021/11/01	2	1770.00	8.4	1774.79	1770.00	-6.4	788	-0.81%
2021/10/29	0	0.00	7.2	1769.31	1790.00	-7.2	794	-0.91%
2021/10/28	14.6	1710.48	3.8	1717.11	1685.00	10.8	793	1.36%
2021/10/27	1	1695.00	42	1698.45	1700.00	-41	796	-5.15%
2021/10/26	18.8	1706.76	8	1720.63	1730.00	10.8	802	1.35%
2021/10/25	4	1690.00	27.7	1754.68	1685.00	-23.7	807	-2.93%
2021/10/22	17	1844.71	57	1806.84	1790.00	-40	807	-4.95%
2021/10/21	4.8	1766.03	43	1760.47	1780.00	-38.2	800	-4.77%
2021/10/20	3	1751.67	16	1747.50	1750.00	-13	792	-1.64%
2021/10/19	6	1706.67	20	1708.25	1710.00	-14	786	-1.78%
2021/10/18	0	0.00	48	1699.27	1690.00	-48	787	-6.09%
2021/10/15	365	1688.92	75	1682.33	1700.00	290	785	36.90%	大買/鉅額交易
2021/10/14	25.8	1551.86	20	1608.00	1620.00	5.8	772	0.75%
2021/10/13	7.2	1483.33	24.8	1473.19	1475.00	-17.6	769	-2.29%
2021/10/12	39	1478.59	48	1508.13	1460.00	-9	770	-1.17%
2021/10/08	0	0.00	75.6	1558.24	1555.00	-75.6	768	-9.84%
2021/10/07	3	1501.67	49	1518.98	1530.00	-46	763	-6.03%
2021/10/06	17	1489.12	121	1480.66	1460.00	-104	765	-13.58%	大賣/鉅額交易
2021/10/05	13	1491.54	53	1482.26	1500.00	-40	768	-5.21%
2021/10/04	0	0.00	28	1576.25	1570.00	-28	765	-3.66%
2021/10/01	39	1603.08	48	1611.98	1575.00	-9	773	-1.16%
2021/09/30	20	1610.50	57.1	1610.01	1620.00	-37.1	782	-4.74%
2021/09/29	30	1606.33	40	1607.00	1580.00	-10	781	-1.28%
2021/09/28	117	1659.91	90	1667.89	1635.00	27	777	3.48%	大買/
2021/09/27	57	1772.11	155	1791.19	1765.00	-98	763	-12.84%	大賣/
2021/09/24	36.8	1990.14	2	2007.50	1960.00	34.8	752	4.62%
2021/09/23	0	0.00	8	2065.00	2045.00	-8	752	-1.06%
2021/09/22	26	2039.23	72	2057.15	2100.00	-46	752	-6.11%
2021/09/17	16.1	2087.79	148	2045.84	2025.00	-131.9	750	-17.56%	大賣/鉅額交易
2021/09/16	123	2093.05	5	2096.00	2100.00	118	743	15.87%	大買/鉅額交易
2021/09/15	73.4	2069.61	6	2065.00	2085.00	67.4	743	9.06%
2021/09/14	10	1992.50	54	1995.83	2010.00	-44	740	-5.94%
2021/09/13	14	1965.36	39	1907.31	1995.00	-25	739	-3.38%
2021/09/10	44	1846.25	17	1837.06	1845.00	27	726	3.72%
2021/09/09	3	1771.67	22	1810.00	1750.00	-19	721	-2.63%
2021/09/08	18	1787.50	47.9	1800.17	1800.00	-29.9	714	-4.19%
2021/09/07	18	1684.72	14	1727.86	1730.00	4	699	0.57%
2021/09/06	20	1602.00	18	1596.67	1615.00	2	690	0.29%
2021/09/03	6	1610.83	33	1605.15	1580.00	-27	692	-3.90%
2021/09/02	20	1567.25	77	1584.35	1560.00	-57	690	-8.25%
2021/09/01	19.7	1617.68	212.9	1591.47	1580.00	-193.1	687	-28.08%	大賣/鉅額交易
2021/08/31	1,672.3	1715.77	1,028	1717.44	1715.00	644.4	678	94.92%	大買/大賣/鉅額交易
2021/08/30	11	1760.91	87	1771.49	1755.00	-76	625	-12.16%
2021/08/27	52.2	1721.71	17	1727.65	1745.00	35.2	616	5.71%
2021/08/26	0	0.00	71.6	1686.29	1710.00	-71.6	615	-11.63%
2021/08/25	77	1663.44	26.4	1700.57	1715.00	50.6	616	8.21%
2021/08/24	30	1589.00	11	1597.73	1585.00	19	609	3.12%
2021/08/23	84	1638.39	3	1600.00	1600.00	81	604	13.40%
2021/08/20	17	1650.88	16	1649.69	1650.00	1	599	0.17%
2021/08/19	85	1670.94	11	1660.00	1635.00	74	599	12.35%
2021/08/18	28	1691.43	5	1713.00	1720.00	23	595	3.86%
2021/08/17	28	1765.71	13	1731.54	1705.00	15	593	2.53%
2021/08/16	24	1765.00	4	1750.00	1775.00	20	592	3.38%
2021/08/13	38	1840.92	10.1	1817.90	1775.00	27.9	597	4.66%
2021/08/12	26	1890.00	23	1892.39	1870.00	3	602	0.50%
2021/08/11	19	1905.00	6	1889.17	1890.00	13	607	2.14%
2021/08/10	17	1955.59	13	1932.31	1920.00	4	612	0.65%
2021/08/09	16	1934.06	5	1963.00	1960.00	11	610	1.80%
2021/08/06	8	1889.38	8	1890.63	1890.00	0	609	0.00%
2021/08/05	29	1901.72	13	1896.15	1890.00	16	609	2.62%
2021/08/04	10	1871.50	15	1843.33	1845.00	-5	603	-0.83%
2021/08/03	26	1716.92	5	1726.00	1765.00	21	586	3.58%
2021/08/02	37	1602.70	36	1571.81	1640.00	1	573	0.17%
2021/07/30	28	1584.46	153	1600.39	1560.00	-125	567	-22.01%	大賣/鉅額交易
2021/07/29	73.5	1644.73	100	1648.80	1650.00	-26.5	557	-4.76%
2021/07/28	21	1530.24	11	1542.27	1550.00	10	545	1.83%
2021/07/27	23	1493.26	42	1488.45	1500.00	-19	539	-3.52%
2021/07/26	30	1550.67	3	1546.67	1535.00	27	532	5.07%
2021/07/23	4	1593.75	3	1565.00	1565.00	1	533	0.19%
2021/07/22	27	1578.89	6	1580.00	1575.00	21	531	3.95%
2021/07/21	21.2	1539.32	16	1560.00	1540.00	5.2	526	0.99%
2021/07/20	25	1568.00	19	1573.68	1595.00	6	522	1.15%
2021/07/19	110	1558.46	73	1565.62	1550.00	37	519	7.13%	大買/
2021/07/16	51	1588.73	3	1598.33	1580.00	48	510	9.39%
2021/07/15	63	1617.62	8	1625.00	1635.00	55	502	10.93%
2021/07/14	82	1617.38	1	1620.00	1620.00	81	495	16.36%
2021/07/13	49	1622.76	0	0.00	1610.00	49	488	10.03%
2021/07/12	4	1631.25	29	1660.52	1590.00	-25	477	-5.23%
2021/07/09	61	1609.92	50	1632.30	1670.00	11	464	2.37%
2021/07/08	14	1677.14	17.1	1677.67	1635.00	-3.1	453	-0.69%
2021/07/07	10	1634.50	54	1657.59	1655.00	-44	440	-9.99%
2021/07/06	17	1565.88	88	1556.59	1615.00	-71	415	-17.07%
2021/07/05	3.2	1501.88	39	1489.36	1470.00	-35.8	399	-8.95%
2021/07/02	34	1976.91	11	2029.55	2005.00	23	385	5.96%
2021/07/01	3	1915.00	6	1935.83	1900.00	-3	376	-0.80%
2021/06/30	44	1908.30	12	1893.75	1885.00	32	370	8.63%
2021/06/29	16	1804.06	1	1800.00	1800.00	15	363	4.13%
2021/06/28	6	1810.00	22	1783.64	1780.00	-16	358	-4.46%
2021/06/25	11	1874.09	38	1875.00	1870.00	-27	347	-7.77%
2021/06/24	34	1737.50	10	1755.00	1780.00	24	332	7.21%
2021/06/23	34	1608.38	55	1598.00	1635.00	-21	323	-6.50%
2021/06/22	26	1620.77	26	1623.08	1580.00	0	318	0.00%
2021/06/21	30	1569.50	13	1629.62	1645.00	17	310	5.48%
2021/06/18	53.1	1545.75	71.1	1528.33	1520.00	-18.1	297	-6.07%
2021/06/17	16	1438.75	24	1412.50	1465.00	-8	287	-2.78%
2021/06/16	7	1415.71	5	1403.00	1420.00	2	283	0.71%
2021/06/15	21	1395.71	0	0.00	1400.00	21	278	7.54%
2021/06/11	14	1347.14	29	1342.93	1350.00	-15	275	-5.45%
2021/06/10	28	1318.93	2	1327.50	1315.00	26	270	9.62%
2021/06/09	7	1341.43	4.1	1350.16	1320.00	2.9	266	1.10%
2021/06/08	16	1364.69	25	1348.00	1325.00	-9	263	-3.42%
2021/06/07	6	1400.00	27	1403.89	1405.00	-21	256	-8.19%
2021/06/04	18	1352.22	9	1352.22	1340.00	9	249	3.60%
2021/06/03	16	1359.38	12	1355.42	1365.00	4	249	1.61%
2021/06/02	12	1353.75	33	1333.49	1345.00	-21	244	-8.58%
2021/06/01	8	1253.13	7	1238.57	1280.00	1	237	0.42%
2021/05/31	0	0.00	16	1251.25	1240.00	-16	234	-6.82%
2021/05/28	21	1224.52	4	1235.00	1250.00	17	233	7.29%
2021/05/27	8	1170.00	13	1209.62	1170.00	-5	230	-2.17%
2021/05/26	5	1190.00	2	1182.50	1200.00	3	228	1.31%
2021/05/25	21	1189.05	23	1187.17	1195.00	-2	232	-0.86%
2021/05/24	38	1181.58	0	0.00	1220.00	38	232	16.31%
2021/05/21	63	1164.13	12	1188.75	1160.00	51	230	22.09%
2021/05/20	34	1235.44	4	1257.50	1215.00	30	220	13.60%
2021/05/19	22	1301.82	55	1288.46	1250.00	-33	212	-15.51%
2021/05/18	7	1265.71	19	1272.37	1295.00	-12	205	-5.85%
2021/05/17	10	1164.00	8	1180.00	1180.00	2	195	1.02%
2021/05/14	1	1075.00	16	1058.13	1075.00	-15	192	-7.80%
2021/05/13	12	1075.00	5	1088.00	1090.00	7	184	3.80%
2021/05/12	5	1011.20	2	1007.50	991.00	3	180	1.66%
2021/05/11	0	0.00	18	992.28	986.00	-18	178	-10.11%
2021/05/10	0	0.00	2	1012.50	1020.00	-2	178	-1.12%
2021/05/07	0	0.00	6	1015.00	1015.00	-6	180	-3.32%
2021/05/06	0	0.00	15	1026.00	1025.00	-15	183	-8.19%
2021/05/05	1	993.00	12	992.58	997.00	-11	183	-6.00%
2021/05/04	8	1011.00	5	997.20	997.00	3	186	1.61%
2021/05/03	0	0.00	11	1005.91	1000.00	-11	187	-5.86%
2021/04/29	23	1022.26	8	1004.25	1030.00	15	194	7.71%
2021/04/28	1	971.00	4	992.00	971.00	-3	196	-1.53%
2021/04/27	8	996.88	7	1005.71	980.00	1	203	0.49%
2021/04/26	1	1085.00	17	1034.29	1000.00	-16	210	-7.60%
2021/04/23	5	1050.00	1	1100.00	1100.00	4	213	1.87%
2021/04/22	1	1005.00	6	1001.67	1000.00	-5	214	-2.33%
2021/04/21	0	0.00	2	1000.00	998.00	-2	218	-0.92%
2021/04/20	2	1002.50	7	1003.57	1000.00	-5	229	-2.18%
2021/04/19	0	0.00	2	1002.50	1000.00	-2	233	-0.86%
2021/04/16	6	1005.83	0	0.00	999.00	6	234	2.55%
2021/04/15	0	0.00	6	1003.33	1000.00	-6	238	-2.52%
2021/04/14	5	1004.00	7	995.43	1000.00	-2	244	-0.82%
2021/04/13	7	1002.43	6	992.17	993.00	1	252	0.40%
2021/04/12	4	987.00	3	989.00	992.00	1	252	0.40%
2021/04/09	1	988.00	9	988.67	988.00	-8	254	-3.14%
2021/04/08	3	990.67	8	988.88	988.00	-5	254	-1.96%
2021/04/07	0	0.00	4	970.00	982.00	-4	254	-1.57%
2021/04/06	1	964.00	6	960.17	960.00	-5	258	-1.93%
2021/04/01	5	974.60	16	961.88	958.00	-11	261	-4.20%
2021/03/31	16	981.88	25	987.48	990.00	-9	261	-3.44%
2021/03/30	17	958.12	0	0.00	958.00	17	260	6.53%
2021/03/29	5	967.80	14	969.50	933.00	-9	271	-3.32%
2021/03/26	10	955.30	31	957.00	953.00	-21	277	-7.57%
2021/03/25	1	953.00	43	949.21	953.00	-42	281	-14.91%
2021/03/24	5	924.60	26	929.00	930.00	-21	287	-7.31%
2021/03/23	1	884.00	9	884.78	883.00	-8	290	-2.76%
2021/03/22	10	886.90	9	887.89	885.00	1	296	0.34%
2021/03/19	91	907.88	26	905.23	912.00	65	303	21.39%
2021/03/18	6	918.67	1	925.00	895.00	5	310	1.61%
2021/03/17	1	906.00	9	911.89	906.00	-8	314	-2.54%
2021/03/16	19	901.47	3	905.00	896.00	16	316	5.06%
2021/03/15	0	0.00	9	863.11	872.00	-9	316	-2.84%
2021/03/12	1	867.00	24	875.21	867.00	-23	318	-7.21%
2021/03/11	24	893.38	16	888.31	903.00	8	317	2.52%
2021/03/10	6	848.00	3	853.33	845.00	3	314	0.95%
2021/03/09	7	836.29	10	851.10	860.00	-3	315	-0.95%
2021/03/08	4	883.00	3	882.00	868.00	1	315	0.32%
2021/03/05	8	865.75	18	869.22	878.00	-10	317	-3.15%
2021/03/04	1	899.00	5	898.40	907.00	-4	321	-1.24%
2021/03/03	15	902.27	3	913.00	913.00	12	332	3.61%
2021/03/02	4	924.50	12	937.42	900.00	-8	334	-2.39%
2021/02/26	8	954.13	37	963.19	967.00	-29	337	-8.60%
2021/02/25	19	992.32	41	992.71	998.00	-22	344	-6.38%
2021/02/24	16	981.88	24	986.88	961.00	-8	350	-2.28%
2021/02/23	26	923.54	13	896.62	961.00	13	345	3.76%
2021/02/22	12	871.58	17	870.41	874.00	-5	351	-1.42%
2021/02/19	16	855.31	46	852.98	856.00	-30	354	-8.46%
2021/02/18	14	848.14	15	854.93	865.00	-1	354	-0.28%
2021/02/17	3	818.33	35	824.86	821.00	-32	353	-9.05%
2021/02/05	3	823.00	1	823.00	823.00	2	354	0.56%
2021/02/04	0	0.00	11	817.64	816.00	-11	356	-3.08%
2021/02/03	0	0.00	6	828.67	830.00	-6	364	-1.65%
2021/02/02	14	827.43	2	817.00	817.00	12	372	3.23%
2021/02/01	4	806.00	1	803.00	802.00	3	373	0.80%
2021/01/29	16	794.44	10	799.40	788.00	6	372	1.61%
2021/01/28	13	797.15	14	797.29	796.00	-1	370	-0.27%
2021/01/27	3	817.67	7	815.14	825.00	-4	369	-1.08%
2021/01/26	23	817.57	14	822.86	810.00	9	369	2.44%
2021/01/25	16	827.00	27	827.04	815.00	-11	366	-3.00%
2021/01/22	5	854.20	84.5	844.81	837.00	-79.5	366	-21.70%
2021/01/21	6	822.83	12	802.25	824.00	-6	359	-1.67%
2021/01/20	14	795.29	8	792.38	796.00	6	356	1.69%
2021/01/19	31	801.55	16	795.00	800.00	15	350	4.28%
2021/01/18	18	767.11	15	788.00	760.00	3	342	0.88%
2021/01/15	7	768.43	4	774.00	778.00	3	335	0.89%
2021/01/14	37	759.32	14	759.14	754.00	23	334	6.88%
2021/01/13	69.4	740.85	26	738.96	749.00	43.4	336	12.91%
2021/01/12	14	695.07	15	694.53	699.00	-1	329	-0.30%
2021/01/11	5	682.20	13	681.31	681.00	-8	327	-2.44%
2021/01/08	7	679.71	8	678.25	680.00	-1	331	-0.30%
2021/01/07	4	678.00	22	678.55	675.00	-18	335	-5.37%
2021/01/06	11	665.36	6	668.00	678.00	5	331	1.51%
2021/01/05	29	648.41	5	647.40	648.00	24	324	7.39%
2021/01/04	10	645.00	6	646.50	645.00	4	329	1.22%
2020/12/31	9	637.78	7	638.43	637.00	2	329	0.61%
2020/12/30	1	638.00	10	641.70	638.00	-9	338	-2.66%
2020/12/29	51	646.14	8	644.88	641.00	43	340	12.62%
2020/12/28	25	632.44	4	634.00	637.00	21	339	6.19%
2020/12/25	5	622.20	1	629.00	619.00	4	337	1.19%
2020/12/24	7	631.29	3	633.00	634.00	4	339	1.18%
2020/12/23	51	628.29	25	624.44	630.00	26	339	7.67%
2020/12/22	22	620.64	11	617.45	618.00	11	329	3.34%
2020/12/21	2	614.00	4	611.75	617.00	-2	326	-0.61%
2020/12/18	103	617.10	8.1	616.46	616.00	94.9	322	29.41%	大買/
2020/12/17	45	609.69	5	606.00	611.00	40	316	12.65%
2020/12/16	36	597.89	1	591.00	604.00	35	314	11.13%
2020/12/15	28	599.07	5	594.40	600.00	23	316	7.27%
2020/12/14	28	585.82	4	586.25	583.00	24	314	7.63%
2020/12/11	6	611.50	2	608.00	604.00	4	312	1.28%
2020/12/10	0	0.00	39	607.46	606.00	-39	308	-12.62%
2020/12/09	4	613.50	37	610.84	615.00	-33	306	-10.76%
2020/12/08	4	613.00	13	610.69	608.00	-9	306	-2.94%
2020/12/07	1	622.00	17	620.24	618.00	-16	305	-5.23%
2020/12/04	8	621.63	1	617.00	619.00	7	307	2.28%
2020/12/03	6	616.00	4	620.00	615.00	2	310	0.64%
2020/12/02	4	623.75	21	621.71	624.00	-17	313	-5.42%
2020/12/01	0	0.00	41	624.15	621.00	-41	321	-12.75%
2020/11/30	29	632.52	20	636.25	620.00	9	325	2.76%
2020/11/27	19	648.16	28	650.75	656.00	-9	323	-2.78%
2020/11/26	5	619.20	11	620.73	625.00	-6	329	-1.82%
2020/11/25	7	611.86	33	608.42	608.00	-26	335	-7.76%
2020/11/24	4	613.75	23	610.48	607.00	-19	335	-5.67%
2020/11/23	69	640.93	43	640.74	639.00	26	333	7.80%
2020/11/20	18	675.50	44	675.09	676.00	-26	335	-7.75%
2020/11/19	43	681.49	27	679.11	684.00	16	349	4.58%
2020/11/18	14	647.29	63	647.27	648.00	-49	343	-14.25%
2020/11/17	87	643.47	8	642.38	644.00	79	353	22.34%
2020/11/16	57	630.16	9	629.78	633.00	48	373	12.85%
2020/11/13	2	617.00	21	615.81	619.00	-19	387	-4.91%
2020/11/12	4	624.25	13	627.15	627.00	-9	388	-2.32%
2020/11/11	20	633.95	27	634.56	628.00	-7	386	-1.81%
2020/11/10	9	658.22	70	667.70	660.00	-61	378	-16.10%
2020/11/09	29	692.79	12	690.75	694.00	17	369	4.60%
2020/11/06	12	687.58	5	684.40	689.00	7	372	1.88%
2020/11/05	1	680.00	5	682.00	680.00	-4	372	-1.07%
2020/11/04	0.3	692.00	10	683.20	685.00	-9.7	377	-2.57%
2020/11/03	0	0.00	13	688.85	687.00	-13	377	-3.44%
2020/11/02	13	693.54	16	689.06	693.00	-3	377	-0.79%
2020/10/30	15	692.13	22	685.00	684.00	-7	379	-1.85%
2020/10/29	13	693.77	0	0.00	696.00	13	379	3.42%
2020/10/28	27	693.11	0	0.00	693.00	27	386	6.98%
2020/10/27	11	692.45	31	692.84	692.00	-20	390	-5.13%
2020/10/26	5	687.60	9	686.11	688.00	-4	389	-1.03%
2020/10/23	2	679.00	4	678.25	676.00	-2	389	-0.51%
2020/10/22	29	675.59	13	677.77	675.00	16	394	4.06%
2020/10/21	9	702.56	20	691.05	687.00	-11	395	-2.78%
2020/10/20	56	680.45	17	683.24	690.00	39	392	9.94%
2020/10/19	5	662.80	72	665.19	661.00	-67	390	-17.18%
2020/10/16	11	671.82	65	671.68	666.00	-54	387	-13.93%
2020/10/15	5	681.80	105	682.39	679.00	-100	389	-25.69%	大賣/
2020/10/14	5	701.80	8	702.25	699.00	-3	391	-0.77%
2020/10/13	3	707.33	28	700.54	702.00	-25	399	-6.25%
2020/10/12	14	722.86	40	721.18	718.00	-26	400	-6.50%
2020/10/08	23	727.04	3	724.33	725.00	20	403	4.95%
2020/10/07	95	720.74	1	703.00	725.00	94	405	23.19%
2020/10/06	19	690.05	28	683.82	681.00	-9	396	-2.27%
2020/10/05	2	682.00	12	683.42	683.00	-10	396	-2.52%
2020/09/30	25	717.32	10	713.60	703.00	15	396	3.78%
2020/09/29	54	703.11	1	715.00	715.00	53	403	13.15%
2020/09/28	34	679.88	6	685.00	685.00	28	406	6.89%
2020/09/25	44	679.91	22	681.32	675.00	22	409	5.37%
2020/09/24	86	696.26	11	696.36	693.00	75	409	18.33%
2020/09/23	10	713.70	1	709.00	698.00	9	411	2.19%
2020/09/22	7	716.00	3	718.33	710.00	4	417	0.96%
2020/09/21	9	726.00	12	728.67	732.00	-3	418	-0.72%
2020/09/18	62.2	720.98	105	720.69	721.00	-42.8	420	-10.20%	大賣/
2020/09/17	19	721.11	64	719.02	711.00	-45	415	-10.83%
2020/09/16	55	703.89	13	716.46	720.00	42	413	10.16%
2020/09/15	64	686.14	9	689.22	683.00	55	415	13.24%
2020/09/14	9	683.22	6	679.83	683.00	3	421	0.71%
2020/09/11	13	674.62	3	675.00	680.00	10	428	2.33%
2020/09/10	12	678.17	8	687.50	680.00	4	436	0.92%
2020/09/09	33	690.45	22	691.45	691.00	11	437	2.51%
2020/09/08	9	704.78	11	698.00	705.00	-2	439	-0.45%
2020/09/07	33	700.61	12	700.08	701.00	21	441	4.75%
2020/09/04	116	722.49	24	729.42	716.00	92	441	20.83%	大買/
2020/09/03	91	763.08	26	761.31	763.00	65	438	14.81%
2020/09/02	8	751.38	13	750.92	751.00	-5	441	-1.13%
2020/09/01	223	746.61	10	745.00	748.00	213	438	48.59%	大買/鉅額交易
2020/08/31	4	728.25	4.3	726.76	729.00	-0.3	422	-0.08%
2020/08/28	3	722.33	7	726.14	725.00	-4	416	-0.96%
2020/08/27	11	729.64	4.2	726.26	725.00	6.8	415	1.64%
2020/08/26	4	723.25	16	723.19	720.00	-12	408	-2.94%
2020/08/25	12	704.83	43	713.37	718.00	-31	398	-7.77%
2020/08/24	2	682.00	14	686.71	682.00	-12	390	-3.07%
2020/08/21	8	688.00	58	686.41	679.00	-50	386	-12.92%
2020/08/20	155	692.77	179	679.93	675.00	-24	375	-6.39%	大買/大賣/
2020/08/19	4	673.00	45	663.02	675.00	-41	354	-11.55%
2020/08/18	22	610.77	9	616.11	620.00	13	339	3.83%
2020/08/17	51	607.02	5	607.40	607.00	46	341	13.45%
2020/08/14	28	613.96	16	613.00	615.00	12	349	3.43%
2020/08/13	18.1	609.49	14	605.64	608.00	4.1	360	1.14%
2020/08/12	43	596.88	22	589.77	605.00	21	360	5.83%
2020/08/11	28	607.32	2	607.50	609.00	26	356	7.30%
2020/08/10	41	613.24	17	606.94	612.00	24	359	6.67%
2020/08/07	33	639.30	10	635.40	637.00	23	364	6.31%
2020/08/06	15	648.40	8	649.00	649.00	7	375	1.86%
2020/08/05	36	642.22	0	0.00	645.00	36	380	9.46%
2020/08/04	21	643.10	7	650.29	639.00	14	387	3.61%
2020/08/03	59	657.44	17	658.24	650.00	42	394	10.63%
2020/07/31	52	650.15	0	0.00	650.00	52	397	13.08%
2020/07/30	20	649.10	0	0.00	645.00	20	400	4.99%
2020/07/29	12	649.00	4	650.25	643.00	8	400	2.00%
2020/07/28	38	648.58	3	650.33	653.00	35	400	8.75%
2020/07/27	37	650.22	1	658.00	645.00	36	397	9.07%
2020/07/24	21	675.71	3	672.00	668.00	18	395	4.56%
2020/07/23	15	684.67	0	0.00	684.00	15	393	3.81%
2020/07/22	14	688.93	0	0.00	683.00	14	394	3.55%
2020/07/21	37	697.59	60.9	694.40	693.00	-23.9	395	-6.03%
2020/07/20	63	677.73	11	677.36	693.00	52	390	13.30%
2020/07/17	80	709.19	0	0.00	699.00	80	387	20.65%
2020/07/16	10	749.00	33	774.91	750.00	-23	381	-6.03%
2020/07/15	93	775.24	10	782.30	785.00	83	380	21.84%
2020/07/14	22	758.32	12	771.33	752.00	10	377	2.65%
2020/07/13	10	793.40	7	794.29	792.00	3	379	0.79%
2020/07/10	9	791.44	10	788.50	792.00	-1	383	-0.26%
2020/07/09	13	792.08	2	790.50	790.00	11	386	2.85%
2020/07/08	14	792.21	22	798.91	783.00	-8	385	-2.07%
2020/07/07	9	796.56	9	786.89	794.00	0	380	0.00%
2020/07/06	10	773.20	15	788.67	780.00	-5	379	-1.32%
2020/07/03	24	758.04	0	0.00	756.00	24	374	6.40%
2020/07/02	24	750.88	5	750.40	750.00	19	376	5.04%
2020/07/01	6	733.67	1	740.00	740.00	5	381	1.31%
2020/06/30	25	727.04	42	724.29	716.00	-17	385	-4.41%
2020/06/29	17	718.53	4	724.25	723.00	13	388	3.35%
2020/06/24	10	721.30	12	723.42	725.00	-2	384	-0.52%
2020/06/23	2	713.50	36	715.75	720.00	-34	385	-8.83%
2020/06/22	4	719.25	79	714.52	710.00	-75	381	-19.67%
2020/06/19	9.5	701.46	16	705.56	710.00	-6.5	374	-1.74%
2020/06/18	4	688.00	24	693.75	684.00	-20	368	-5.42%
2020/06/17	6	670.83	11	686.91	693.00	-5	360	-1.39%
2020/06/16	4	649.25	0	0.00	646.00	4	354	1.13%
2020/06/15	9	643.33	4	641.75	626.00	5	352	1.42%
2020/06/12	4	636.00	6	640.00	650.00	-2	351	-0.57%
2020/06/11	3	633.00	27	654.07	629.00	-24	348	-6.89%
2020/06/10	2	622.00	24	644.33	646.00	-22	347	-6.34%
2020/06/09	3	616.33	11	598.09	628.00	-8	343	-2.33%
2020/06/08	1	576.00	10	575.40	580.00	-9	338	-2.66%
2020/06/05	3	578.00	13	576.15	577.00	-10	339	-2.95%
2020/06/04	0	0.00	25	581.52	579.00	-25	340	-7.35%
2020/06/03	7	578.29	36	572.58	580.00	-29	338	-8.57%
2020/06/02	0	0.00	30	571.43	566.00	-30	335	-8.95%
2020/06/01	6	586.67	13	583.77	585.00	-7	330	-2.12%
2020/05/29	62	567.61	20	569.40	570.00	42	326	12.86%
2020/05/28	1	550.00	13	554.54	548.00	-12	318	-3.77%
2020/05/27	31	552.42	8	556.75	564.00	23	320	7.18%
2020/05/26	1	556.00	25	566.76	555.00	-24	318	-7.53%
2020/05/25	0	0.00	8	554.00	561.00	-8	316	-2.53%
2020/05/22	28	555.86	33	556.82	549.00	-5	316	-1.58%
2020/05/21	6	547.50	101	545.44	548.00	-95	314	-30.20%	大賣/
2020/05/20	14	515.96	32	519.75	526.00	-18	308	-5.83%
2020/05/19	13	491.62	3.5	495.50	496.00	9.5	300	3.16%
2020/05/18	3	485.83	2	485.75	481.00	1	300	0.33%
2020/05/15	12	488.88	0	0.00	489.50	12	308	3.90%
2020/05/14	42	489.92	15	499.37	482.00	27	310	8.69%
2020/05/13	56	505.59	1	500.00	499.50	55	304	18.06%
2020/05/12	36	549.33	10	548.10	543.00	26	292	8.89%
2020/05/11	30	563.33	20	576.85	553.00	10	285	3.50%
2020/05/08	30	586.73	14	582.50	579.00	16	275	5.80%
2020/05/07	30	526.17	14	538.57	544.00	16	265	6.02%
2020/05/06	23	489.52	11	504.77	495.00	12	255	4.69%
2020/05/05	7	475.21	3	479.50	471.00	4	247	1.61%
2020/05/04	23	476.28	1	476.00	476.00	22	246	8.94%
2020/04/30	15	479.17	0	0.00	480.50	15	244	6.14%
2020/04/29	32	475.05	0	0.00	473.00	32	243	13.15%
2020/04/28	22	468.68	1	464.00	472.00	21	242	8.66%
2020/04/27	7	475.86	1	477.00	474.50	6	242	2.47%
2020/04/24	20	479.08	4	475.38	477.00	16	239	6.68%
2020/04/23	10	468.95	2	467.00	471.00	8	235	3.39%
2020/04/22	4	473.63	3	476.00	468.00	1	233	0.43%
2020/04/21	35	465.01	8	461.25	472.50	27	227	11.85%
2020/04/20	13	456.19	0	0.00	452.00	13	223	5.81%
2020/04/17	17	457.26	3	462.67	451.00	14	222	6.31%
2020/04/16	26	473.75	9	475.56	472.00	17	214	7.93%
2020/04/15	6	463.17	1	466.50	461.00	5	207	2.41%
2020/04/14	7	444.57	0	0.00	445.00	7	202	3.46%
2020/04/13	15	425.70	0	0.00	429.50	15	196	7.64%
2020/04/10	7	431.57	0	0.00	425.50	7	194	3.61%
2020/04/09	2	425.75	9	425.28	425.00	-7	189	-3.69%
2020/04/08	15	412.77	2	417.25	411.50	13	183	7.07%
2020/04/07	5	413.20	5	415.10	409.00	0	181	0.00%
2020/04/06	5	418.00	12	422.04	411.00	-7	177	-3.94%
2020/04/01	24	409.56	1	404.00	411.50	23	165	13.89%
2020/03/31	2	382.00	14	380.86	383.00	-12	153	-7.80%
2020/03/30	11	361.18	9	360.61	364.50	2	147	1.36%
2020/03/27	9	339.06	20	344.78	356.00	-11	144	-7.63%
2020/03/26	8	332.63	2	332.25	330.50	6	139	4.30%
2020/03/25	2	333.75	2	338.25	330.00	0	138	0.00%
2020/03/24	5	329.30	6	332.83	331.50	-1	136	-0.73%
2020/03/23	8	318.94	6	320.00	321.00	2	133	1.49%
2020/03/20	10	329.40	15	327.93	323.50	-5	132	-3.77%
2020/03/19	9	315.28	15	308.43	319.00	-6	128	-4.68%
2020/03/18	17	316.59	3	311.67	314.00	14	125	11.20%
2020/03/17	6	300.75	2	301.50	307.50	4	121	3.30%
2020/03/16	25	313.84	6	312.08	303.50	19	119	15.84%
2020/03/13	21	314.52	25	313.04	320.50	-4	115	-3.47%
2020/03/12	8	347.25	73	345.53	345.00	-65	110	-58.76%
2020/03/11	2	359.50	0	0.00	359.00	2	105	1.89%
2020/03/10	0	0.00	41	353.99	359.50	-41	102	-40.03%
2020/03/09	3	357.67	5	362.10	361.00	-2	99	-2.02%
2020/03/06	8	364.06	0	0.00	365.50	8	97	8.19%
2020/03/05	1	360.50	1	361.50	362.00	0	95	0.00%
2020/03/04	2	357.25	3	361.00	362.50	-1	95	-1.05%
2020/03/03	3	358.67	13	358.27	360.50	-10	93	-10.65%
2020/03/02	7	357.71	8	357.63	363.00	-1	92	-1.08%
2020/02/27	5	351.70	7	356.93	353.50	-2	87	-2.28%
2020/02/26	12	352.75	4	354.00	353.00	8	86	9.28%
2020/02/25	25	356.02	6	357.17	354.50	19	84	22.53%
2020/02/24	35	360.26	5	366.20	353.00	30	81	36.67%
2020/02/21	18	364.47	16	362.94	363.50	2	76	2.62%
2020/02/20	17	364.35	13	366.31	362.50	4	72	5.52%
2020/02/19	16	358.41	7	363.86	356.50	9	68	13.20%
2020/02/18	7	372.86	24	370.71	360.50	-17	65	-25.90%
2020/02/17	8	356.00	4	355.50	356.00	4	55	7.17%
2020/02/14	32	327.81	4	328.38	324.00	28	47	58.64%
2020/02/13	6	311.42	2	313.25	310.00	4	43	9.21%
2020/02/12	0	0.00	2	317.00	318.50	-2	42	-4.66%
2020/02/11	0	0.00	3	317.67	319.50	-3	43	-6.89%
2020/02/10	2	311.75	2	313.75	315.00	0	42	0.00%
2020/02/07	0	0.00	1	305.00	306.00	-1	43	-2.33%
2020/02/05	1	305.50	1	305.00	305.00	0	45	0.00%
2020/02/04	1	304.00	1	306.00	308.00	0	46	0.00%
2020/02/03	1	313.00	22	312.11	311.00	-21	46	-45.00%
2020/01/30	0	0.00	3	300.00	300.50	-3	42	-7.07%
2020/01/16	0	0.00	1	300.00	300.50	-1	38	-2.59%
2020/01/14	0	0.00	3	300.50	299.00	-3	38	-7.83%
2020/01/13	1	296.00	0	0.00	298.50	1	36	2.74%
2020/01/09	0	0.00	1.8	288.64	289.50	-1.8	39	-4.66%
2020/01/08	2	290.50	0	0.00	290.50	2	40	4.98%
2020/01/07	2	291.25	1	288.50	291.00	1	40	2.46%
2020/01/06	0	0.00	2	288.75	290.00	-2	39	-5.05%
2019/12/31	0	0.00	1	288.50	290.00	-1	40	-2.45%
2019/12/27	0	0.00	1	290.50	292.00	-1	40	-2.46%
2019/12/19	1	293.00	3	291.67	294.00	-2	42	-4.73%
2019/12/12	0	0.00	4	288.88	290.00	-4	42	-9.43%
2019/12/11	0	0.00	10	290.95	291.50	-10	42	-23.45%
2019/12/05	0	0.00	3	284.33	285.00	-3	43	-6.89%
2019/12/04	1	285.00	0	0.00	285.00	1	44	2.27%
2019/12/02	0	0.00	2	285.50	286.50	-2	44	-4.51%
2019/11/29	0	0.00	1	279.00	280.00	-1	43	-2.28%
2019/11/27	0	0.00	1	289.50	288.50	-1	43	-2.29%
2019/11/26	0	0.00	1	290.00	291.00	-1	43	-2.29%
2019/11/25	0	0.00	2	288.75	289.00	-2	43	-4.60%
2019/11/22	1	285.00	0	0.00	285.00	1	43	2.29%
2019/11/21	2	284.75	10	284.25	284.50	-8	43	-18.36%
2019/11/19	0	0.00	11	284.32	288.00	-11	42	-25.62%
2019/11/18	0	0.00	10	281.75	283.00	-10	43	-23.14%
2019/11/15	0	0.00	10	281.80	282.00	-10	42	-23.43%
2019/11/14	1	281.50	0	0.00	281.50	1	42	2.35%
2019/11/13	1	286.00	0	0.00	285.50	1	42	2.33%
2019/11/12	4	281.88	10	281.00	280.50	-6	43	-13.74%
2019/11/11	4	284.50	0	0.00	283.00	4	44	8.99%
2019/11/08	1	286.50	10	285.65	285.50	-9	44	-20.20%
2019/11/07	14	288.64	10	289.00	289.00	4	43	9.12%
2019/11/06	2	285.75	5	286.80	288.00	-3	43	-6.89%
2019/11/05	2	278.00	6	279.67	282.50	-4	41	-9.55%
2019/11/04	2	277.50	8	276.88	275.00	-6	39	-15.03%
2019/11/01	4	271.00	0	0.00	272.50	4	39	10.19%
2019/10/31	8	263.00	0	0.00	264.00	8	37	21.38%
2019/10/29	0	0.00	1	259.50	260.50	-1	37	-2.66%
2019/10/28	0	0.00	1	261.00	259.50	-1	38	-2.61%
2019/10/23	2	261.25	6	260.75	259.00	-4	40	-9.95%
2019/10/22	0	0.00	18	259.00	258.00	-18	40	-44.33%
2019/10/21	0	0.00	1	258.00	258.50	-1	40	-2.47%
2019/10/18	67	258.18	3	256.50	257.00	64	40	158.02%
2019/10/17	14	260.86	9	261.28	261.00	5	36	13.58%
2019/10/16	7	261.00	3	261.83	264.00	4	36	10.90%
2019/10/15	0	0.00	13	257.38	261.00	-13	36	-35.47%
2019/10/14	0	0.00	6	256.25	257.00	-6	36	-16.49%
2019/10/09	0	0.00	3	254.33	253.00	-3	36	-8.31%
2019/10/08	0	0.00	4	257.63	257.00	-4	35	-11.15%
2019/10/07	0	0.00	1	258.50	260.00	-1	36	-2.73%
2019/10/04	1	260.00	0	0.00	259.00	1	36	2.70%
2019/10/02	3	262.50	0	0.00	261.50	3	39	7.69%
2019/10/01	1	263.50	2	261.75	261.00	-1	38	-2.58%
2019/09/27	0	0.00	4	266.25	261.50	-4	38	-10.37%
2019/09/26	0	0.00	1	271.50	270.00	-1	37	-2.64%
2019/09/24	1	268.50	0	0.00	269.50	1	37	2.66%
2019/09/20	2	270.50	0	0.00	270.50	2	39	5.11%
2019/09/18	2	267.75	1	269.00	267.50	1	39	2.54%
2019/09/17	0	0.00	4	264.50	264.50	-4	38	-10.36%
2019/09/16	2	268.00	0	0.00	266.50	2	40	4.99%
2019/09/11	1	264.00	5	266.00	264.50	-4	39	-10.15%
2019/09/09	1	262.00	2	264.50	262.00	-1	38	-2.62%
2019/09/06	0	0.00	1	262.00	263.00	-1	38	-2.61%
2019/09/05	1	260.00	4	258.88	258.00	-3	38	-7.87%
2019/09/04	0	0.00	2	260.75	261.50	-2	38	-5.21%
2019/09/03	0	0.00	1	257.00	258.00	-1	38	-2.58%
2019/09/02	0	0.00	2	257.25	259.50	-2	38	-5.13%
2019/08/30	0	0.00	2	257.75	258.50	-2	39	-5.09%
2019/08/29	3	256.33	3	256.17	257.50	0	41	0.00%
2019/08/28	0	0.00	4	257.25	257.50	-4	42	-9.41%
2019/08/27	0	0.00	9	258.28	257.50	-9	43	-20.83%
2019/08/22	4	258.00	2	257.25	257.50	2	46	4.27%
2019/08/20	1	259.00	1	258.50	258.00	0	47	0.00%
2019/08/19	0	0.00	3	256.67	257.00	-3	47	-6.31%
2019/08/16	0	0.00	8	256.81	256.50	-8	48	-16.61%
2019/08/15	0	0.00	3	257.17	257.50	-3	47	-6.25%
2019/08/14	37	261.12	1	261.00	261.00	36	47	75.92%
2019/08/13	0	0.00	3	252.17	251.00	-3	47	-6.38%
2019/08/12	0	0.00	2	254.50	254.00	-2	47	-4.20%
2019/08/08	0	0.00	1	252.50	253.50	-1	47	-2.10%
2019/08/07	0	0.00	4	252.00	249.00	-4	47	-8.39%
2019/08/06	1	245.50	1	249.50	250.50	0	48	0.00%
2019/08/05	2	251.50	4	252.88	251.00	-2	48	-4.10%
2019/08/02	1	257.00	2	257.75	257.50	-1	48	-2.07%
2019/08/01	2	260.75	5	260.20	263.00	-3	48	-6.19%
2019/07/30	0	0.00	11	263.05	263.00	-11	49	-22.07%
2019/07/29	0	0.00	2	264.75	263.00	-2	51	-3.90%
2019/07/26	44	265.75	0	0.00	266.00	44	51	85.00%
2019/07/25	5	263.00	0	0.00	262.00	5	51	9.67%
2019/07/24	0	0.00	2	262.00	261.50	-2	54	-3.68%
2019/07/23	0	0.00	4	264.63	264.50	-4	56	-7.10%
2019/07/19	3	265.33	0	0.00	265.00	3	56	5.31%
2019/07/18	2	263.25	0	0.00	265.00	2	56	3.55%
2019/07/17	1	265.00	5	264.90	265.00	-4	56	-7.14%
2019/07/16	1	263.50	1	265.00	264.50	0	55	0.00%
2019/07/15	1	263.50	2	264.00	263.50	-1	54	-1.83%
2019/07/12	3	263.17	0	0.00	263.00	3	55	5.44%
2019/07/11	1	262.00	0	0.00	262.00	1	55	1.81%
2019/07/10	4	261.25	0	0.00	263.00	4	54	7.38%
2019/07/09	3	258.83	0	0.00	260.00	3	53	5.58%
2019/07/08	3	255.00	0	0.00	256.00	3	56	5.31%
2019/07/05	1	255.00	1	254.50	255.00	0	61	0.00%
2019/07/04	1	255.50	0	0.00	254.00	1	64	1.55%
2019/07/03	1	259.50	1	258.00	257.00	0	64	0.00%
2019/07/02	2	259.00	0	0.00	259.00	2	64	3.11%
2019/07/01	1	261.50	2	262.25	262.00	-1	64	-1.54%
2019/06/28	34	261.91	0	0.00	262.50	34	65	51.90%
2019/06/27	42	259.08	1	260.50	260.00	41	65	62.61%
2019/06/26	32	256.48	3	256.00	257.50	29	64	44.72%
2019/06/24	1	259.00	1	261.50	261.50	0	64	0.00%
2019/06/21	6	256.00	2	256.25	258.00	4	63	6.25%
2019/06/20	2	251.50	0	0.00	252.00	2	63	3.16%
2019/06/19	0	0.00	3	253.00	251.50	-3	64	-4.68%
2019/06/18	0	0.00	1	247.50	247.50	-1	64	-1.56%
2019/06/17	0	0.00	3	247.00	248.50	-3	64	-4.63%
2019/06/14	1	245.00	0	0.00	247.00	1	67	1.47%
2019/06/13	18	244.47	0	0.00	245.00	18	69	25.91%
2019/06/10	2	243.75	1	242.00	243.50	1	74	1.35%
2019/06/06	2	242.00	0	0.00	242.50	2	74	2.69%
2019/06/05	2	243.50	2	241.75	242.00	0	74	0.00%
2019/06/04	0	0.00	11	252.09	249.00	-11	72	-15.16%
2019/06/03	1	252.50	0	0.00	255.00	1	74	1.34%
2019/05/31	4	263.75	2	262.00	262.00	2	75	2.67%
2019/05/30	0	0.00	4	263.88	263.00	-4	74	-5.37%
2019/05/29	1	265.50	14	263.39	265.50	-13	77	-16.75%
2019/05/28	4	274.00	0	0.00	274.00	4	78	5.11%
2019/05/27	3	263.00	3	262.33	261.50	0	78	0.00%
2019/05/24	0	0.00	1	264.50	263.00	-1	80	-1.25%
2019/05/23	0	0.00	5	263.70	265.00	-5	81	-6.15%
2019/05/22	0	0.00	6	263.58	263.00	-6	82	-7.25%
2019/05/21	4	261.50	7	263.57	263.50	-3	87	-3.45%
2019/05/20	0	0.00	8	261.25	262.50	-8	88	-9.01%
2019/05/17	0	0.00	4	258.25	255.50	-4	89	-4.48%
2019/05/15	0	0.00	1	257.00	257.00	-1	93	-1.07%
2019/05/09	0	0.00	1	265.00	265.00	-1	113	-0.88%
2019/05/08	7	266.21	2	266.75	269.00	5	115	4.32%
2019/05/07	2	267.50	1	274.00	271.50	1	118	0.85%
2019/05/06	5	263.10	2	265.75	267.50	3	120	2.49%
2019/05/02	4	280.13	0	0.00	278.00	4	121	3.30%
2019/04/30	30	279.50	1	277.50	275.50	29	121	23.92%
2019/04/29	0	0.00	1	276.00	279.00	-1	119	-0.84%
2019/04/26	0	0.00	1	271.00	271.00	-1	117	-0.85%
2019/04/25	0	0.00	3	270.33	270.50	-3	121	-2.48%
2019/04/24	1	276.00	1	274.00	272.50	0	121	0.00%
2019/04/19	0	0.00	1	274.50	274.50	-1	129	-0.77%
2019/04/17	0	0.00	1	270.50	276.00	-1	129	-0.77%
2019/04/16	0	0.00	1	273.00	273.00	-1	130	-0.77%
2019/04/15	8	276.06	0	0.00	276.00	8	131	6.11%
2019/04/12	0	0.00	1	280.00	278.00	-1	131	-0.76%
2019/04/11	12	275.38	1	276.00	275.00	11	127	8.61%
2019/04/08	1	252.51	0	0.00	253.00	1	120	0.85%
2019/04/01	0	0.00	8	252.56	251.50	-8	120	-6.63%
2019/03/28	1	254.50	0	0.00	257.00	1	120	0.83%
2019/03/27	1	256.00	1	257.50	256.50	0	121	0.00%
2019/03/25	3	251.50	1	254.00	254.00	2	123	1.63%
2019/03/22	1	251.00	0	0.00	255.00	1	122	0.82%
2019/03/21	1	257.00	6	257.08	257.00	-5	121	-4.11%
2019/03/20	1	260.00	0	0.00	260.50	1	121	0.82%
2019/03/19	8	251.13	12	252.00	256.00	-4	121	-3.29%
2019/03/18	1	257.50	0	0.00	253.00	1	119	0.84%
2019/03/15	3	261.67	0	0.00	259.00	3	117	2.55%
2019/03/14	24	261.69	0	0.00	263.00	24	117	20.40%
2019/03/13	12	256.17	0	0.00	257.00	12	115	10.41%
2019/03/12	6	254.67	1	253.00	253.50	5	114	4.35%
2019/03/11	2	252.50	1	252.50	253.00	1	116	0.86%
2019/03/08	2	253.50	0	0.00	253.50	2	118	1.68%
2019/03/07	4	257.00	0	0.00	255.00	4	120	3.32%
2019/03/06	1	252.50	0	0.00	253.00	1	123	0.81%
2019/02/27	2	242.75	0	0.00	246.00	2	121	1.65%
2019/02/26	9	242.22	0	0.00	242.50	9	119	7.55%
2019/02/25	26	242.08	0	0.00	242.00	26	117	22.12%
2019/02/22	2	240.25	0	0.00	240.00	2	115	1.73%
2019/02/21	2	245.25	1	246.00	244.50	1	114	0.87%
2019/02/20	2	241.75	0	0.00	243.50	2	112	1.77%
2019/02/19	7	235.50	16	235.50	234.00	-9	109	-8.25%
2019/02/18	11	242.18	3	242.00	240.50	8	109	7.33%
2019/02/15	21	242.93	1	243.00	244.00	20	108	18.45%
2019/02/14	22	243.30	2	243.25	244.00	20	107	18.69%
2019/02/13	27	240.37	0	0.00	241.00	27	103	26.06%
2019/02/12	16	234.72	0	0.00	232.50	16	97	16.40%
2019/02/11	30	234.23	10	233.10	235.00	20	95	21.04%
2019/01/30	1	226.00	0	0.00	226.50	1	87	1.15%
2019/01/29	2	224.75	1	224.00	226.00	1	86	1.16%
2019/01/28	1	225.00	0	0.00	225.50	1	84	1.18%
2019/01/25	5	216.90	0	0.00	219.00	5	82	6.09%
2019/01/24	6	215.92	0	0.00	215.50	6	80	7.43%
2019/01/23	20	214.03	0	0.00	214.00	20	83	24.09%
2019/01/22	2	210.00	0	0.00	208.50	2	82	2.43%
2019/01/21	2	213.25	0	0.00	212.00	2	82	2.43%
2019/01/18	8	212.44	0	0.00	213.50	8	84	9.46%
2019/01/17	4	209.00	0	0.00	209.00	4	85	4.66%
2019/01/16	0	0.00	2	206.00	206.00	-2	83	-2.39%
2019/01/14	2	205.00	0	0.00	205.00	2	90	2.21%
2019/01/11	2	199.00	0	0.00	201.50	2	91	2.19%
2019/01/09	1	198.00	0	0.00	198.00	1	90	1.10%
2019/01/08	1	194.50	1	194.50	195.00	0	93	0.00%
2019/01/07	1	193.50	0	0.00	193.50	1	96	1.04%
2019/01/04	0	0.00	1	190.00	190.50	-1	98	-1.02%
2018/12/28	3	187.00	0	0.00	188.00	3	103	2.89%
2018/12/27	2	186.50	0	0.00	187.00	2	106	1.88%
2018/12/26	2	184.25	0	0.00	183.50	2	106	1.88%
2018/12/25	3	183.83	0	0.00	183.00	3	107	2.80%
2018/12/24	1	189.50	0	0.00	188.50	1	106	0.94%
2018/12/21	1	190.50	13	190.12	190.00	-12	108	-11.06%
2018/12/20	8	192.50	0	0.00	193.00	8	109	7.29%
2018/12/19	3	195.17	0	0.00	195.00	3	110	2.72%
2018/12/18	9	195.78	0	0.00	195.50	9	112	8.02%
2018/12/14	2	197.75	3	197.67	198.00	-1	115	-0.86%
2018/12/13	1	198.00	0	0.00	198.00	1	117	0.85%
2018/12/12	1	199.50	0	0.00	199.50	1	118	0.85%
2018/12/11	1	200.00	0	0.00	200.00	1	118	0.85%
2018/12/10	2	199.75	0	0.00	200.00	2	118	1.69%
2018/12/07	1	200.50	0	0.00	200.50	1	118	0.84%
2018/12/06	3	198.00	2	198.00	199.00	1	119	0.84%
2018/12/05	0	0.00	10	197.30	197.50	-10	119	-8.38%
2018/12/04	2	200.25	15	199.63	199.50	-13	119	-10.88%
2018/11/30	2	197.00	15	197.13	197.00	-13	117	-11.07%
2018/11/29	18	197.53	17	196.44	197.50	1	116	0.86%
2018/11/28	7	191.36	0	0.00	192.00	7	111	6.28%
2018/11/27	3	188.17	9	187.94	187.50	-6	109	-5.49%
2018/11/26	2	187.75	7	187.64	187.00	-5	109	-4.59%
2018/11/23	1	186.00	0	0.00	186.00	1	110	0.90%
2018/11/22	2	187.25	0	0.00	187.50	2	112	1.78%
2018/11/21	1	186.50	1	187.00	186.50	0	114	0.00%
2018/11/20	1	186.00	0	0.00	187.00	1	119	0.84%
2018/11/19	0	0.00	1	185.50	185.50	-1	120	-0.83%
2018/11/16	3	188.00	4	187.63	187.50	-1	120	-0.83%
2018/11/15	3	188.33	5	187.70	187.50	-2	121	-1.65%
2018/11/14	4	186.88	0	0.00	186.50	4	123	3.24%
2018/11/13	2	186.50	4	186.25	186.50	-2	123	-1.61%
2018/11/12	5	186.90	3	187.00	186.50	2	126	1.58%
2018/11/09	2	187.25	0	0.00	187.00	2	129	1.54%
2018/11/08	12	188.21	0	0.00	187.50	12	130	9.16%
2018/11/07	0	0.00	9	186.83	186.50	-9	132	-6.79%
2018/11/06	5	186.70	3	186.67	186.50	2	137	1.45%
2018/11/05	6	187.58	0	0.00	187.00	6	138	4.32%
2018/11/02	10	186.10	25	185.68	186.00	-15	138	-10.83%
2018/11/01	4	185.88	2	185.75	185.50	2	139	1.43%
2018/10/31	8	187.88	84	187.33	186.50	-76	139	-54.41%
2018/10/30	0	0.00	11	185.32	185.50	-11	140	-7.85%
2018/10/29	2	184.50	14	184.93	184.50	-12	141	-8.46%
2018/10/26	0	0.00	13	185.23	183.00	-13	142	-9.11%
2018/10/25	9	180.94	15	180.83	182.50	-6	142	-4.20%
2018/10/24	12	183.58	2	183.00	183.50	10	144	6.93%
2018/10/23	5	181.70	14	183.11	182.50	-9	144	-6.23%
2018/10/22	0	0.00	40	180.73	185.00	-40	143	-27.85%
2018/10/19	6	170.67	18	178.25	179.00	-12	139	-8.58%
2018/10/18	7	170.64	0	0.00	171.00	7	145	4.81%
2018/10/17	1	170.00	0	0.00	170.50	1	148	0.67%
2018/10/16	2	170.25	0	0.00	169.00	2	150	1.33%
2018/10/15	1	170.50	3	171.83	170.00	-2	148	-1.35%
2018/10/12	0	0.00	8	171.44	173.50	-8	146	-5.47%
2018/10/11	8	172.19	6	172.58	174.00	2	145	1.37%
2018/10/09	5	180.00	3	175.83	180.00	2	142	1.40%
2018/10/08	0	0.00	2	175.50	176.00	-2	142	-1.40%
2018/10/05	0	0.00	2	175.25	174.00	-2	142	-1.40%
2018/10/04	1	178.50	4	178.25	178.00	-3	141	-2.12%
2018/10/03	0	0.00	2	180.25	180.50	-2	141	-1.41%
2018/10/02	0	0.00	7	179.43	180.50	-7	141	-4.95%
2018/10/01	1	178.00	0	0.00	179.00	1	141	0.71%
2018/09/28	2	177.25	0	0.00	177.50	2	141	1.42%
2018/09/27	1	177.50	30	177.08	176.50	-29	140	-20.61%
2018/09/25	1.8	182.04	8	178.81	178.50	-6.2	140	-4.41%
2018/09/21	0	0.00	41	179.54	180.00	-41	138	-29.70%
2018/09/20	2	178.25	18	182.19	179.50	-16	137	-11.67%
2018/09/19	0	0.00	12	185.38	184.00	-12	134	-8.90%
2018/09/18	1	185.50	12	187.88	185.00	-11	134	-8.16%
2018/09/17	0	0.00	3	188.50	188.00	-3	134	-2.24%
2018/09/14	2	190.50	8	190.56	191.50	-6	138	-4.34%
2018/09/13	1	188.50	16	190.16	190.00	-15	139	-10.79%
2018/09/12	1	186.50	32	185.72	188.50	-31	139	-22.30%
2018/09/11	4	186.00	5	185.50	187.00	-1	137	-0.72%
2018/09/10	3	184.83	19	185.18	185.50	-16	136	-11.69%
2018/09/07	0	0.00	17	188.62	187.00	-17	136	-12.48%
2018/09/06	1	192.00	1	190.50	191.00	0	134	0.00%
2018/09/05	2	192.25	11	191.45	190.50	-9	134	-6.67%
2018/09/04	3	193.17	3	193.17	192.50	0	134	0.00%
2018/09/03	1	194.50	0	0.00	193.50	1	134	0.74%
2018/08/31	3	194.00	4	193.63	194.50	-1	136	-0.73%
2018/08/30	5	195.00	30	195.68	194.00	-25	137	-18.24%
2018/08/29	3	196.17	7	195.93	195.00	-4	136	-2.94%
2018/08/28	4	198.75	24	197.92	196.00	-20	135	-14.71%
2018/08/27	0	0.00	9	198.44	197.50	-9	137	-6.55%
2018/08/24	2	196.00	5	196.10	196.50	-3	137	-2.18%
2018/08/23	3	194.17	2	194.25	194.00	1	138	0.72%
2018/08/22	0	0.00	5	195.10	193.00	-5	138	-3.62%
2018/08/21	3	196.50	96	196.42	196.00	-93	138	-67.29%
2018/08/20	2	190.00	1	191.00	191.00	1	135	0.74%
2018/08/17	0	0.00	59	189.70	187.00	-59	134	-43.73%
2018/08/16	4	185.50	11	187.55	189.00	-7	135	-5.16%
2018/08/15	2	190.50	57	190.73	191.00	-55	137	-40.05%
2018/08/14	0	0.00	126	190.49	190.50	-126	136	-92.40%	大賣/鉅額交易
2018/08/13	13	192.38	67	193.31	189.00	-54	134	-40.01%
2018/08/10	6	197.58	53	197.75	196.50	-47	130	-35.96%
2018/08/09	3	196.83	1	196.50	197.00	2	130	1.53%
2018/08/08	28	196.23	30	196.00	196.50	-2	131	-1.53%
2018/08/07	0	0.00	1	197.00	197.00	-1	131	-0.76%
2018/08/06	2	196.00	40	197.65	196.00	-38	130	-29.02%
2018/08/03	6	198.17	19	198.84	198.00	-13	129	-10.03%
2018/08/02	4	199.50	2	199.50	199.00	2	129	1.54%
2018/08/01	4	200.25	68	199.88	200.00	-64	127	-50.05%
2018/07/31	33	203.27	75	200.35	200.00	-42	124	-33.64%
2018/07/30	1	202.50	6	202.17	202.50	-5	121	-4.12%
2018/07/27	0	0.00	23	201.59	201.00	-23	120	-19.05%
2018/07/26	2	202.25	37	200.84	201.50	-35	119	-29.27%
2018/07/25	0	0.00	188	201.44	200.00	-188	119	-157.88%	大賣/鉅額交易
2018/07/24	38	209.91	75	206.72	206.50	-37	111	-33.24%
2018/07/23	4	213.50	48.5	210.64	210.50	-44.5	108	-40.92%
2018/07/20	3	208.67	72	209.85	207.00	-69	108	-63.86%
2018/07/19	12	210.92	26.6	210.65	210.00	-14.6	108	-13.39%
2018/07/18	4	212.13	22	211.57	213.50	-18	111	-16.12%
2018/07/17	1	215.00	0	0.00	213.50	1	111	0.90%
2018/07/16	2	211.25	2	211.50	210.50	0	112	0.00%
2018/07/13	0	0.00	2	208.25	208.50	-2	113	-1.76%
2018/07/12	2	210.00	0	0.00	207.50	2	114	1.75%
2018/07/11	10	210.25	1	211.00	210.50	9	115	7.78%
2018/07/10	0	0.00	7	211.07	211.50	-7	116	-6.03%
2018/07/09	0	0.00	1	210.00	212.50	-1	117	-0.85%
2018/07/06	0	0.00	3	210.17	209.50	-3	118	-2.52%
2018/07/05	0	0.00	2	211.00	208.00	-2	127	-1.57%
2018/07/04	1	211.50	3	211.33	212.00	-2	129	-1.55%
2018/07/03	3	207.67	2	211.00	208.00	1	131	0.76%
2018/07/02	4	215.00	3	214.50	212.50	1	130	0.77%
2018/06/29	3	214.33	1	216.50	216.00	2	130	1.53%
2018/06/28	5	210.40	3	212.00	209.00	2	130	1.53%
2018/06/27	9	207.28	14	207.43	205.50	-5	130	-3.83%
2018/06/26	4	210.50	3	211.50	212.50	1	130	0.77%
2018/06/25	3	215.33	2	221.75	211.50	1	132	0.75%
2018/06/22	20	223.15	5	222.70	223.00	15	130	11.51%
2018/06/21	17	224.71	6	224.25	225.00	11	130	8.46%
2018/06/20	8	221.06	10	220.95	220.50	-2	130	-1.53%
2018/06/19	6	221.08	6	220.33	220.00	0	132	0.00%
2018/06/15	10	220.45	1	220.50	220.50	9	132	6.77%
2018/06/14	2	221.75	3	222.00	221.00	-1	132	-0.75%
2018/06/13	1	222.50	2	222.50	222.50	-1	133	-0.75%
2018/06/12	15	223.60	6	221.25	221.50	9	133	6.76%
2018/06/11	9	223.61	2	223.50	224.00	7	133	5.23%
2018/06/08	1	222.00	1	223.00	222.00	0	134	0.00%
2018/06/07	0	0.00	1	225.00	223.00	-1	135	-0.74%
2018/06/06	6	225.83	5	227.30	226.50	1	136	0.73%
2018/06/05	0	0.00	8	228.13	228.00	-8	136	-5.85%
2018/06/04	0	0.00	8	229.13	232.00	-8	136	-5.84%
2018/05/31	1	228.00	0	0.00	227.00	1	132	0.76%
2018/05/30	18	226.69	0	0.00	227.00	18	134	13.38%
2018/05/29	4	225.75	0	0.00	225.50	4	136	2.94%
2018/05/28	2	224.75	21	224.10	223.00	-19	137	-13.85%
2018/05/25	6	225.17	17	223.79	226.50	-11	139	-7.91%
2018/05/24	17	223.44	41	223.22	226.00	-24	141	-17.01%
2018/05/23	8	227.06	74	224.85	222.00	-66	141	-46.51%
2018/05/22	5	234.70	0	0.00	233.00	5	138	3.61%
2018/05/21	3	232.83	2	233.25	234.00	1	143	0.70%
2018/05/18	23	236.30	5	236.50	234.50	18	150	11.93%
2018/05/17	8	239.81	9	237.28	238.00	-1	153	-0.65%
2018/05/16	10	241.80	0	0.00	242.50	10	155	6.44%
2018/05/15	1	242.00	6	241.75	242.00	-5	162	-3.07%
2018/05/14	2	249.75	1	247.00	248.00	1	167	0.60%
2018/05/11	39	253.65	11	252.09	254.50	28	171	16.28%
2018/05/10	91	255.13	6	257.33	260.50	85	181	46.94%
2018/05/09	2	246.25	1	246.00	246.50	1	180	0.55%
2018/05/07	1	245.50	0	0.00	245.50	1	200	0.50%
2018/05/04	2	247.50	0	0.00	247.50	2	203	0.99%
2018/05/03	8	249.50	1	249.50	249.50	7	203	3.44%
2018/05/02	22	248.18	0	0.00	249.50	22	203	10.82%
2018/04/30	10	246.95	4	249.13	246.50	6	203	2.94%
2018/04/27	15	250.03	4	250.25	250.50	11	205	5.35%
2018/04/26	22	253.02	1	252.00	250.00	21	205	10.24%
2018/04/25	12	256.54	1	254.50	255.50	11	206	5.34%
2018/04/24	13	258.35	3	258.83	261.50	10	207	4.83%
2018/04/23	15	260.70	1	263.50	259.50	14	204	6.84%
2018/04/20	7	262.07	0	0.00	262.00	7	203	3.43%
2018/04/19	30	259.85	7	260.79	260.50	23	203	11.29%
2018/04/17	1	270.00	3	269.17	267.50	-2	200	-1.00%
2018/04/16	0	0.00	3	273.67	271.50	-3	199	-1.50%
2018/04/13	20	277.53	4	277.38	276.50	16	199	8.04%
2018/04/11	105	287.24	61	286.93	287.00	44	199	22.06%	大買/
2018/04/10	1	280.50	0	0.00	280.00	1	192	0.52%
2018/04/09	42	275.70	2	276.75	276.50	40	191	20.85%
2018/04/03	28	272.54	0	0.00	277.50	28	191	14.64%
2018/04/02	9	270.72	0	0.00	271.50	9	196	4.57%
2018/03/30	0	0.00	2	273.00	273.50	-2	198	-1.01%
2018/03/29	0	0.00	4	277.25	276.00	-4	199	-2.01%
2018/03/28	42	274.75	3	276.83	279.50	39	197	19.71%
2018/03/27	40	268.78	0	0.00	267.50	40	194	20.51%
2018/03/26	9	270.17	0	0.00	268.50	9	193	4.65%
2018/03/23	19	269.74	0	0.00	270.50	19	194	9.79%
2018/03/22	7	273.07	0	0.00	272.00	7	192	3.64%
2018/03/21	0	0.00	2	278.00	276.50	-2	190	-1.05%
2018/03/20	3	277.17	0	0.00	277.50	3	190	1.57%
2018/03/19	19	275.39	1	277.50	277.00	18	192	9.36%
2018/03/16	11	277.64	5	277.00	277.00	6	191	3.13%
2018/03/15	14	278.18	14	277.71	279.00	0	192	0.00%
2018/03/14	2	280.75	27	280.15	278.50	-25	194	-12.86%
2018/03/13	8	282.31	0	0.00	282.00	8	193	4.14%
2018/03/12	55	287.75	3	285.83	286.00	52	191	27.19%
2018/03/09	12	289.00	1	289.00	289.00	11	190	5.78%
2018/03/08	14	289.04	1	287.00	286.50	13	189	6.86%
2018/03/07	3	286.33	1	286.00	287.00	2	187	1.07%
2018/03/06	1	286.50	2	289.25	288.00	-1	186	-0.54%
2018/03/05	30	289.42	2	287.00	291.00	28	184	15.15%
2018/03/02	12	295.79	2	296.75	294.00	10	181	5.52%
2018/03/01	43	293.76	4	294.25	293.00	39	179	21.78%
2018/02/27	6	299.92	0	0.00	300.00	6	176	3.39%
2018/02/26	13	299.04	0	0.00	300.00	13	174	7.45%
2018/02/23	3	292.17	10	292.40	295.00	-7	171	-4.07%
2018/02/22	25	289.16	3	289.83	287.50	22	169	13.01%
2018/02/21	4	290.75	13	292.73	289.50	-9	167	-5.37%
2018/02/12	50	287.40	4	288.63	287.00	46	162	28.28%
2018/02/09	5	279.00	0	0.00	281.00	5	154	3.23%
2018/02/08	0	0.00	39	277.24	276.50	-39	150	-25.94%
2018/02/07	1	277.00	3	277.50	277.00	-2	147	-1.36%
2018/02/06	8	270.75	11	268.86	270.00	-3	139	-2.16%
2018/02/05	20	275.95	2	277.50	277.50	18	133	13.45%
2018/02/02	14	274.50	0	0.00	276.50	14	130	10.72%
2018/02/01	16	261.75	0	0.00	263.50	16	120	13.26%
2018/01/31	174	260.24	2	260.75	263.50	172	118	145.68%	大買/鉅額交易
2018/01/30	193	250.23	0	0.00	255.50	193	110	175.00%	大買/鉅額交易
2018/01/29	1	234.50	14	235.93	234.50	-13	101	-12.77%
2018/01/26	2	233.25	17	233.50	232.50	-15	101	-14.73%
2018/01/25	0	0.00	3	234.00	232.00	-3	102	-2.92%
2018/01/24	3	232.50	6	235.25	235.00	-3	104	-2.86%
2018/01/23	0	0.00	21	232.07	235.50	-21	106	-19.67%
2018/01/22	6	227.92	16	230.06	230.00	-10	105	-9.45%
2018/01/19	57	226.95	15	226.73	225.00	42	105	39.95%
2018/01/18	8	231.81	0	0.00	231.50	8	101	7.88%
2018/01/17	3	229.17	0	0.00	230.00	3	97	3.07%
2018/01/16	12	226.63	0	0.00	227.00	12	95	12.53%
2018/01/15	1	226.00	0	0.00	225.50	1	94	1.06%
2018/01/11	7	221.64	0	0.00	220.50	7	95	7.36%
2018/01/10	2	225.00	0	0.00	224.50	2	94	2.12%
2018/01/09	1	224.00	0	0.00	223.50	1	93	1.07%
2018/01/08	4	224.50	0	0.00	224.00	4	92	4.32%
2018/01/05	1	222.50	0	0.00	223.00	1	90	1.10%