嘉澤 (3533)-永豐金-內湖券商分點個股進出

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

嘉澤

(3533)

可現股當沖

股價
1410
漲跌
--
漲幅
0.00%
成交量
1,589張
產業
上市電子零組件類股
471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

嘉澤 (3533)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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	1	1410.00	0	0.00	1410.00	1	1,690	0.06%
2024/04/24	51	1368.92	0	0.00	1410.00	51	1,679	3.04%
2024/04/22	4	1291.34	1	1275.00	1295.00	3	1,658	0.18%
2024/04/19	5	1390.92	1	1345.00	1365.00	4	1,631	0.25%
2024/04/18	2	1400.00	1	1410.00	1480.00	1	1,627	0.06%
2024/04/17	4	1381.20	5	1375.00	1385.00	-1	1,612	-0.06%
2024/04/16	0	0.00	0	1360.00	1400.00	0	1,583	0.00%
2024/04/15	0	0.00	1	1470.14	1475.00	-1	1,557	-0.06%
2024/04/12	6	1491.67	0	0.00	1500.00	6	1,549	0.39%
2024/04/11	0	0.00	1	1495.00	1500.00	-1	1,543	-0.06%
2024/04/10	1	1635.00	8	1584.38	1550.00	-7	1,526	-0.46%
2024/04/09	0	0.00	0	1555.00	1630.00	0	1,517	0.00%
2024/04/08	1	1550.00	23	1545.65	1550.00	-22	1,517	-1.45%
2024/04/02	20	1465.00	0	0.00	1465.00	20	1,508	1.33%
2024/04/01	0.1	1425.00	0	0.00	1415.00	0.1	1,511	0.00%
2024/03/28	1	1425.00	2	1410.00	1385.00	-1	1,515	-0.07%
2024/03/27	1	1385.00	0	0.00	1400.00	1	1,514	0.07%
2024/03/26	1	1385.00	1	1405.00	1370.00	0	1,516	0.00%
2024/03/25	0	0.00	30	1395.00	1390.00	-30	1,516	-1.98%
2024/03/22	1	1405.00	1	1410.00	1405.00	0	1,522	0.00%
2024/03/21	2	1332.50	1.1	1348.10	1360.00	1	1,550	0.06%
2024/03/19	15	1360.33	12	1343.33	1310.00	3	1,558	0.19%
2024/03/18	0	0.00	1	1300.00	1315.00	-1	1,507	-0.07%
2024/03/15	1	1260.00	0	1267.00	1245.00	1	1,477	0.07%
2024/03/14	3	1265.00	0	0.00	1235.00	3	1,483	0.20%
2024/03/13	5.1	1245.54	11	1240.46	1250.00	-5.9	1,482	-0.40%
2024/03/12	10	1202.50	7	1206.43	1225.00	3	1,454	0.21%
2024/03/11	3	1189.74	0	0.00	1190.00	3	1,427	0.21%
2024/03/08	4.3	1222.63	5.1	1178.14	1185.00	-0.8	1,406	-0.06%
2024/03/07	2.2	1225.83	3	1211.67	1220.00	-0.8	1,372	-0.06%
2024/03/06	2.3	1167.33	0	1225.00	1210.00	2.2	1,332	0.17%
2024/03/05	1	1100.00	1	1100.00	1115.00	0	1,281	0.00%
2024/03/04	5	1121.00	2	1142.50	1115.00	3	1,266	0.24%
2024/03/01	1	1115.00	1	1123.85	1125.00	0	1,224	0.00%
2024/02/29	1	1015.00	10	1005.00	1025.00	-9	1,189	-0.76%
2024/02/27	0	0.00	0.1	1010.00	1005.00	-0.1	1,166	-0.01%
2024/02/23	0	0.00	0.1	1055.00	1050.00	-0.1	1,149	0.00%
2024/02/20	1	991.00	1	1015.00	1025.00	0	1,122	0.00%
2024/02/19	0	984.00	0	0.00	980.00	0	1,109	0.00%
2024/02/16	0	1010.00	0	0.00	1010.00	0	1,106	0.00%
2024/02/15	3	1005.00	0.1	1005.00	1005.00	3	1,098	0.27%
2024/02/02	0	0.00	1	1020.00	1010.00	-1	1,134	-0.09%
2024/02/01	10	989.60	0.1	984.00	986.00	9.9	1,120	0.88%
2024/01/31	0	0.00	1	996.00	988.00	-1	1,117	-0.09%
2024/01/29	3	967.00	5.1	964.45	973.00	-2.1	1,111	-0.18%
2024/01/26	0	0.00	1	929.00	976.00	-1	1,118	-0.09%
2024/01/25	3	988.00	3	996.88	987.00	0	1,104	0.00%
2024/01/24	3	986.34	0	0.00	978.00	3	1,106	0.27%
2024/01/23	0	0.00	4	999.00	1005.00	-4	1,090	-0.37%
2024/01/22	0	0.00	0.1	989.85	976.00	-0.1	1,080	-0.01%
2024/01/19	0	0.00	0	989.00	976.00	0	1,074	0.00%
2024/01/18	0	955.00	0	0.00	958.00	0	1,069	0.00%
2024/01/17	2	987.50	2	970.00	967.00	0	1,063	0.00%
2024/01/16	5	988.40	1	985.00	990.00	4	1,042	0.38%
2024/01/15	0.1	967.71	0	0.00	965.00	0.1	1,039	0.01%
2024/01/12	0	975.14	0	0.00	970.00	0	1,049	0.00%
2024/01/11	0	963.67	0	0.00	973.00	0	1,028	0.00%
2024/01/08	0.1	962.00	0	965.00	965.00	0.1	1,017	0.01%
2024/01/05	0	975.00	0	0.00	978.00	0	1,020	0.00%
2024/01/04	0.1	990.97	0	0.00	988.00	0.1	1,023	0.01%
2024/01/03	2.1	998.01	0	1005.00	1000.00	2	1,023	0.20%
2024/01/02	1	1020.00	2	1055.00	1030.00	-1	1,009	-0.10%
2023/12/22	0	0.00	0	1055.00	1050.00	0	967	0.00%
2023/12/20	0	996.00	0.1	1020.00	1010.00	0	943	0.00%
2023/12/19	11	1070.23	11	1001.46	1010.00	0	935	0.00%
2023/12/18	0	1049.00	20	1090.00	1070.00	-20	939	-2.12%
2023/12/15	0	0.00	0.2	1110.00	1110.00	-0.2	896	-0.03%
2023/12/14	20	1005.00	0.7	1010.00	1010.00	19.3	873	2.21%
2023/12/13	0.1	987.00	0.2	992.00	984.00	-0.1	852	-0.01%
2023/12/11	2	990.00	2	986.00	990.00	0	890	0.00%
2023/12/08	6	981.33	6	965.33	963.00	0	879	0.00%
2023/12/05	1	891.04	0	0.00	890.00	1	855	0.12%
2023/12/04	0	916.00	0	0.00	910.00	0	849	0.00%
2023/11/30	0	0.00	0.1	928.00	926.00	-0.1	855	-0.02%
2023/11/22	0	0.00	3	911.99	904.00	-3	967	-0.31%
2023/11/17	3	906.00	0	0.00	924.00	3	991	0.30%
2023/11/13	8	900.88	9	911.56	924.00	-1	1,073	-0.09%
2023/11/10	3.2	862.19	0	0.00	871.00	3.2	1,032	0.31%
2023/11/09	5	863.80	0	0.00	865.00	5	1,055	0.47%
2023/11/08	0	0.00	0	880.00	871.00	0	1,052	0.00%
2023/11/07	2	878.00	0	0.00	877.00	2	1,051	0.19%
2023/11/06	120	863.83	0	0.00	860.00	120	1,053	11.39%	大買/鉅額交易
2023/11/03	0	0.00	1	851.00	854.00	-1	1,071	-0.09%
2023/11/01	0	0.00	0.1	848.00	861.00	-0.1	1,083	-0.01%
2023/10/27	0	0.00	3	823.33	819.00	-3	1,113	-0.27%
2023/10/26	4	809.97	3	806.33	801.00	1	1,118	0.09%
2023/10/25	0.2	844.50	1	845.00	842.00	-0.8	1,125	-0.07%
2023/10/23	0	808.33	0	0.00	813.00	0	1,151	0.00%
2023/10/20	1.1	801.46	2	803.00	832.00	-0.9	1,153	-0.08%
2023/10/19	0	0.00	2	820.00	829.00	-2	1,153	-0.17%
2023/10/18	0	835.98	0	0.00	824.00	0	1,176	0.00%
2023/10/17	0	854.00	1	856.00	848.00	-1	1,205	-0.08%
2023/10/16	0.1	844.20	0	0.00	837.00	0.1	1,205	0.00%
2023/10/12	3	846.33	0	0.00	848.00	3	1,235	0.24%
2023/10/11	4	829.25	0	0.00	826.00	4	1,251	0.32%
2023/10/04	0	820.00	0	0.00	826.00	0	1,289	0.00%
2023/10/03	1	835.83	1	828.00	825.00	0	1,294	0.00%
2023/10/02	1	839.00	1	841.00	840.00	0	1,297	0.00%
2023/09/26	0	827.00	0.2	831.97	827.00	-0.2	1,299	-0.01%
2023/09/25	0	830.00	0	0.00	835.00	0	1,305	0.00%
2023/09/22	0	800.00	0	0.00	825.00	0	1,306	0.00%
2023/09/21	1.2	807.84	0	0.00	812.00	1.2	1,314	0.09%
2023/09/20	0.1	856.20	0.1	861.00	853.00	-0.1	1,307	0.00%
2023/09/19	0.1	877.33	3	895.00	874.00	-2.9	1,305	-0.23%
2023/09/18	0	890.50	0	0.00	891.00	0	1,305	0.00%
2023/09/15	0	888.00	2	901.00	901.00	-2	1,312	-0.15%
2023/09/14	2.2	905.91	0	909.44	909.00	2.2	1,297	0.17%
2023/09/13	1	890.00	2	890.50	891.00	-1	1,282	-0.08%
2023/09/12	0	855.50	0	0.00	878.00	0	1,313	0.00%
2023/09/11	0.1	852.50	0	0.00	857.00	0.1	1,321	0.01%
2023/09/08	0.1	860.64	0	0.00	867.00	0.1	1,327	0.01%
2023/09/06	0.1	870.60	0.2	872.00	875.00	-0.1	1,352	-0.01%
2023/09/05	0	0.00	90.1	879.42	877.00	-90.1	1,362	-6.61%
2023/09/04	0	0.00	15.2	880.87	879.00	-15.2	1,392	-1.09%
2023/09/01	7.1	866.39	3	865.00	867.00	4.1	1,416	0.29%
2023/08/31	15	877.53	0	0.00	865.00	15	1,415	1.06%
2023/08/30	3	882.67	7	883.71	881.00	-4	1,410	-0.28%
2023/08/29	1	847.00	3	866.67	871.00	-2	1,397	-0.14%
2023/08/28	0	0.00	1	828.00	834.00	-1	1,377	-0.07%
2023/08/25	2	811.00	0	0.00	808.00	2	1,409	0.14%
2023/08/24	1	818.00	2	830.00	825.00	-1	1,434	-0.07%
2023/08/23	0	0.00	2	825.99	829.00	-2	1,430	-0.14%
2023/08/22	1	805.00	5	815.00	817.00	-4	1,439	-0.28%
2023/08/21	2	792.00	8	804.38	802.00	-6	1,445	-0.42%
2023/08/18	2	781.50	3	786.00	783.00	-1	1,425	-0.07%
2023/08/17	9	778.89	21	787.67	778.00	-12	1,396	-0.86%
2023/08/16	0	734.00	1	737.00	733.00	-1	1,351	-0.07%
2023/08/15	3	751.33	2	763.50	752.00	1	1,343	0.07%
2023/08/14	0	0.00	1	725.00	727.00	-1	1,322	-0.08%
2023/08/11	1	723.00	1	735.00	723.00	0	1,319	0.00%
2023/08/10	0.1	734.36	0	0.00	727.00	0.1	1,315	0.01%
2023/08/09	2	758.51	1	738.00	759.00	1	1,302	0.08%
2023/08/08	40	709.65	0	0.00	719.00	40	1,283	3.12%
2023/08/07	50.1	706.43	0	0.00	704.00	50.1	1,274	3.93%
2023/08/04	0	729.40	0	0.00	723.00	0	1,245	0.00%
2023/08/02	0	740.00	0	0.00	736.00	0	1,230	0.00%
2023/08/01	1	726.00	0	0.00	730.00	1	1,212	0.08%
2023/07/31	0	750.00	0	0.00	746.00	0	1,213	0.00%
2023/07/28	1	747.00	0	0.00	751.00	1	1,204	0.08%
2023/07/26	0	771.00	0	0.00	753.00	0	1,188	0.00%
2023/07/25	0	0.00	1	779.00	771.00	-1	1,177	-0.08%
2023/07/24	2.3	769.91	0	0.00	769.00	2.3	1,173	0.20%
2023/07/21	0.1	776.00	0	0.00	771.00	0.1	1,158	0.01%
2023/07/20	2	796.00	1	810.00	785.00	1	1,141	0.09%
2023/07/19	0	0.00	1	791.00	786.00	-1	1,107	-0.09%
2023/07/18	1.2	770.58	1	788.00	782.00	0.2	1,100	0.02%
2023/07/17	5	775.89	0	0.00	767.00	5	1,085	0.46%
2023/07/14	7.1	808.90	3	802.00	794.00	4.1	1,060	0.39%
2023/07/13	2	838.00	1	832.00	829.00	1	1,032	0.10%
2023/07/12	0.1	817.22	0	0.00	810.00	0.1	1,010	0.00%
2023/07/11	2.1	821.98	1	814.00	824.00	1.1	992	0.11%
2023/07/10	4	823.00	0	0.00	819.00	4	986	0.41%
2023/07/07	4.1	833.76	1	836.00	829.00	3.1	990	0.32%
2023/07/06	1.2	845.25	0	0.00	844.00	1.2	986	0.12%
2023/07/05	3	847.01	4	857.00	849.00	-1	983	-0.10%
2023/07/04	4.1	850.04	0	0.00	848.00	4.1	978	0.41%
2023/07/03	0	0.00	0.2	865.00	858.00	-0.2	971	-0.02%
2023/06/30	0.4	855.91	3	856.33	860.00	-2.6	968	-0.27%
2023/06/29	4	844.05	0	0.00	852.00	4	980	0.41%
2023/06/28	0	865.00	0	0.00	849.00	0	974	0.00%
2023/06/21	0	0.00	0	889.00	890.00	0	986	0.00%
2023/06/20	0	885.00	0	0.00	890.00	0	1,003	0.00%
2023/06/16	0	883.00	1.8	889.06	887.00	-1.8	1,070	-0.17%
2023/06/15	0.1	860.00	0	0.00	855.00	0.1	1,063	0.01%
2023/06/14	0	0.00	0	863.00	872.00	0	1,050	0.00%
2023/06/13	1	872.00	0.1	871.00	873.00	0.9	1,042	0.09%
2023/06/12	0.1	870.00	0	0.00	864.00	0.1	1,036	0.01%
2023/06/09	1	839.93	3	835.00	840.00	-2	1,014	-0.19%
2023/06/08	1.5	848.83	0	0.00	831.00	1.5	1,008	0.15%
2023/06/07	1.4	893.93	6	892.00	884.00	-4.6	973	-0.47%
2023/06/06	0.1	868.25	2	863.50	862.00	-1.9	942	-0.21%
2023/06/05	17	878.59	0	0.00	878.00	17	931	1.83%
2023/06/02	0	887.00	0	0.00	883.00	0	921	0.00%
2023/06/01	2	880.00	18	873.44	875.00	-16	911	-1.76%
2023/05/31	4.4	883.39	0	876.00	871.00	4.4	895	0.49%
2023/05/30	0	0.00	5	937.00	967.00	-5	851	-0.59%
2023/05/29	3	915.34	0	0.00	909.00	3	823	0.37%
2023/05/26	0	922.00	0	0.00	916.00	0	830	0.00%
2023/05/25	0	947.00	0	0.00	930.00	0	821	0.00%
2023/05/24	0	901.89	0	0.00	893.00	0	804	0.01%
2023/05/23	0	911.00	0	0.00	906.00	0	797	0.00%
2023/05/16	0	895.00	0	0.00	892.00	0	803	0.00%
2023/05/15	0	892.00	0	0.00	894.00	0	804	0.00%
2023/05/11	0	916.00	0	0.00	910.00	0	814	0.00%
2023/05/08	0	0.00	1	936.00	927.00	-1	817	-0.12%
2023/05/05	0	0.00	3.1	938.77	935.00	-3.1	816	-0.38%
2023/04/28	0	880.00	0	0.00	878.00	0	870	0.00%
2023/04/27	0	0.00	5	891.00	888.00	-5	870	-0.57%
2023/04/21	0	0.00	0	892.00	896.00	0	902	0.00%
2023/04/20	0	0.00	5	921.00	908.00	-5	906	-0.55%
2023/04/12	2	923.00	1	921.12	948.00	1	946	0.10%
2023/04/11	3	928.33	70	932.31	928.00	-67	941	-7.12%
2023/04/10	3	926.33	40.4	928.51	930.00	-37.4	937	-3.99%
2023/04/07	0	0.00	0.3	918.61	913.00	-0.3	934	-0.03%
2023/04/06	0	0.00	0.1	916.25	915.00	-0.1	934	-0.01%
2023/03/31	1	924.00	1	929.00	918.00	0	932	0.00%
2023/03/29	0	924.00	0	0.00	921.00	0	920	0.00%
2023/03/28	0	0.00	3	922.33	918.00	-3	918	-0.33%
2023/03/27	0.3	915.01	0.1	905.00	916.00	0.2	896	0.02%
2023/03/24	1.3	900.80	0.2	897.15	896.00	1.1	886	0.12%
2023/03/22	8	912.00	8.1	902.36	887.00	-0.1	849	-0.01%
2023/03/21	13.3	918.21	8	912.38	918.00	5.3	804	0.65%
2023/03/20	5	884.00	7	861.70	888.00	-2	756	-0.27%
2023/03/16	1	787.00	1	782.00	782.00	0	717	0.00%
2023/03/13	2	787.01	0	0.00	787.00	2	708	0.28%
2023/03/10	4	805.00	1	804.00	803.00	3	699	0.43%
2023/03/09	1	817.00	0	0.00	817.00	1	703	0.14%
2023/03/08	1	821.00	0	0.00	821.00	1	702	0.14%
2023/03/02	3	844.67	0	0.00	836.00	3	695	0.43%
2023/02/24	3	874.33	0	0.00	861.00	3	696	0.43%
2023/02/23	2	810.99	9	837.67	839.00	-7	687	-1.01%
2023/02/22	5	818.80	0	807.00	818.00	5	687	0.73%
2023/02/21	2	833.50	0	0.00	828.00	2	695	0.29%
2023/02/20	1	822.00	2	830.50	831.00	-1	704	-0.14%
2023/02/17	1	818.00	50	825.66	824.00	-49	710	-6.89%
2023/02/16	31	827.23	150	833.06	830.00	-119	715	-16.62%	大賣/鉅額交易
2023/02/15	0	0.00	150	833.35	834.00	-150	718	-20.89%	大賣/鉅額交易
2023/02/14	0	0.00	103	841.89	832.00	-103	719	-14.31%	大賣/鉅額交易
2023/02/13	0	0.00	5	853.60	844.00	-5	720	-0.69%
2023/02/10	1	852.00	1	859.00	858.00	0	726	0.00%
2023/02/09	5	843.00	0	0.00	859.00	5	725	0.69%
2023/02/08	0	838.00	0	0.00	833.00	0	714	0.00%
2023/02/03	11	821.36	13.3	822.80	822.00	-2.3	719	-0.32%
2023/02/02	2.2	823.05	1	805.00	829.00	1.2	718	0.17%
2023/02/01	0.1	787.00	4	778.00	789.00	-3.9	712	-0.55%
2023/01/31	1	753.00	0	0.00	758.00	1	723	0.14%
2023/01/30	2	787.00	5	795.80	770.00	-3	725	-0.41%
2023/01/17	0	772.00	1	777.00	774.00	-1	717	-0.14%
2023/01/16	3	773.68	0	0.00	771.00	3	720	0.42%
2023/01/12	4	780.75	0	0.00	788.00	4	729	0.55%
2023/01/10	0	0.00	55	831.51	832.00	-55	719	-7.64%
2023/01/09	0	0.00	100	818.59	833.00	-100	731	-13.68%
2023/01/05	0	793.00	0	0.00	789.00	0	738	0.00%
2023/01/03	40	825.43	0	0.00	824.00	40	756	5.29%
2022/12/30	0	825.00	0	0.00	826.00	0	761	0.00%
2022/12/29	0.1	805.46	0	0.00	810.00	0.1	770	0.01%
2022/12/09	0.1	888.00	0	0.00	884.00	0.1	851	0.01%
2022/12/07	0.1	858.00	1	870.00	857.00	-1	885	-0.11%
2022/12/06	0	0.00	0	873.00	870.00	0	888	0.00%
2022/12/02	7	885.14	7	882.00	886.00	0	916	0.00%
2022/11/25	0.1	875.14	0	0.00	886.00	0.1	934	0.01%
2022/11/24	0	0.00	0.3	871.00	895.00	-0.3	929	-0.03%
2022/11/21	1	850.00	0	0.00	870.00	1	931	0.11%
2022/11/18	11	848.27	17	837.82	848.00	-6	936	-0.64%
2022/11/17	0	0.00	8	815.25	829.00	-8	936	-0.85%
2022/11/14	1	798.00	11	814.45	787.00	-10	931	-1.07%
2022/11/11	3	834.67	12	807.50	798.00	-9	922	-0.98%
2022/11/10	0	0.00	2	799.00	799.00	-2	917	-0.22%
2022/11/08	0.3	799.00	0	0.00	796.00	0.3	952	0.03%
2022/10/27	0	0.00	2	745.50	752.00	-2	926	-0.22%
2022/10/24	2	726.00	2	717.50	725.00	0	887	0.00%
2022/10/21	0	0.00	0	708.00	700.00	0	892	0.00%
2022/10/19	4	727.00	4	730.75	732.00	0	880	0.00%
2022/10/18	0	700.00	0	0.00	706.00	0	870	0.00%
2022/10/13	0	0.00	0	733.00	721.00	0	847	0.00%
2022/10/12	2	738.98	0	0.00	736.00	2	839	0.24%
2022/10/07	0	0.00	2	814.00	811.00	-2	846	-0.24%
2022/10/04	0	793.00	0	0.00	793.00	0	896	0.00%
2022/09/30	0	0.00	1	757.00	764.00	-1	909	-0.11%
2022/09/29	2	747.00	0	0.00	739.00	2	940	0.21%
2022/09/27	0	0.00	2	756.00	769.00	-2	962	-0.21%
2022/09/26	1	750.00	0	0.00	748.00	1	970	0.10%
2022/09/23	0	0.00	1	781.00	765.00	-1	998	-0.10%
2022/09/21	1	795.00	0	0.00	794.00	1	1,036	0.10%
2022/09/19	0	0.00	2	805.00	800.00	-2	1,032	-0.19%
2022/09/16	0	0.00	2	798.50	799.00	-2	1,035	-0.19%
2022/09/12	17	785.65	0	0.00	780.00	17	1,015	1.67%
2022/09/06	1	723.00	0	0.00	723.00	1	1,035	0.10%
2022/09/02	0	0.00	5	721.80	730.00	-5	1,032	-0.48%
2022/09/01	0	703.00	2	710.50	696.00	-2	1,015	-0.19%
2022/08/31	0	0.00	3	732.67	728.00	-3	1,007	-0.30%
2022/08/18	1	720.00	0	0.00	723.00	1	1,006	0.10%
2022/08/16	8	738.75	8	736.88	737.00	0	1,000	0.00%
2022/08/15	0	0.00	1	728.99	745.00	-1	999	-0.10%
2022/08/09	0	0.00	0.1	678.00	678.00	-0.1	1,000	-0.01%
2022/08/02	0	652.00	0	0.00	651.00	0	1,056	0.00%
2022/08/01	0	0.00	101	672.20	668.00	-101	1,046	-9.65%	大賣/鉅額交易
2022/07/28	1	699.00	1	719.00	697.00	0	1,052	0.00%
2022/07/25	0.1	704.00	0	0.00	706.00	0.1	1,041	0.00%
2022/07/21	1	706.00	0	0.00	705.00	1	1,039	0.10%
2022/07/20	1	694.00	0	0.00	694.00	1	1,034	0.10%
2022/07/18	15	699.13	15.1	688.34	697.00	0	1,022	0.00%
2022/07/15	0	0.00	1	671.00	701.00	-1	1,016	-0.10%
2022/07/14	0.1	663.00	0	673.00	689.00	0	996	0.00%
2022/07/13	0	632.00	0	650.00	638.00	0	974	0.00%
2022/07/12	0	0.00	1	614.00	624.00	-1	957	-0.10%
2022/07/08	1	612.00	0	0.00	612.00	1	929	0.11%
2022/07/06	2	592.50	2	596.00	587.00	0	870	0.00%
2022/07/05	4	610.00	0	0.00	606.00	4	850	0.47%
2022/07/04	3	597.67	1	597.00	611.00	2	832	0.24%
2022/07/01	1	637.00	1	649.00	610.00	0	821	0.00%
2022/06/30	1	666.00	1	675.00	668.00	0	783	0.00%
2022/06/17	2	742.00	0	0.00	748.00	2	704	0.28%
2022/06/16	2	825.39	2	808.00	773.00	0	685	0.00%
2022/06/13	0	0.00	0.2	798.58	803.00	-0.2	658	-0.03%
2022/06/08	0	0.00	2	796.00	801.00	-2	687	-0.29%
2022/06/01	0	0.00	1	771.00	771.00	-1	704	-0.14%
2022/05/27	1.1	745.95	0	0.00	744.00	1.1	682	0.15%
2022/05/26	2	749.00	0	0.00	728.00	2	673	0.30%
2022/05/25	3	766.00	0	0.00	766.00	3	661	0.45%
2022/05/23	2	787.00	0	0.00	783.00	2	661	0.30%
2022/05/18	0.1	825.00	0	0.00	822.00	0.1	621	0.01%
2022/05/17	0	809.00	0	0.00	812.00	0	609	0.00%
2022/05/16	1	800.00	0	0.00	815.00	1	602	0.17%
2022/05/13	6	769.33	6	812.10	810.00	0	581	0.00%
2022/05/12	1	738.00	1	736.00	740.00	0	548	0.00%
2022/05/10	3	716.67	0	0.00	721.00	3	542	0.55%
2022/05/06	8	734.38	0	0.00	735.00	8	532	1.50%
2022/04/22	11	714.64	5	729.60	711.00	6	526	1.14%
2022/04/21	2	730.50	0	0.00	746.00	2	529	0.38%
2022/04/20	0	750.00	0	0.00	741.00	0	526	0.00%
2022/04/19	0	741.00	1	746.00	744.00	-1	521	-0.19%
2022/04/13	0.1	715.00	0	0.00	715.00	0.1	508	0.01%
2022/04/12	0	702.00	0	0.00	706.00	0	505	0.00%
2022/04/11	1	670.00	0	0.00	671.00	1	502	0.20%
2022/04/08	2	687.50	0	0.00	695.00	2	502	0.40%
2022/04/07	5	669.40	0	0.00	668.00	5	497	1.01%
2022/03/30	1	703.00	0	0.00	711.00	1	497	0.20%
2022/03/25	0	710.50	0	0.00	710.00	0	517	0.00%
2022/03/23	1	698.99	1	694.00	693.00	0	506	0.00%
2022/03/22	0	0.00	1	695.00	692.00	-1	504	-0.20%
2022/03/21	1	662.00	1	658.00	660.00	0	496	0.00%
2022/03/17	1	637.00	4	638.25	640.00	-3	500	-0.60%
2022/03/16	0	0.00	2	624.00	618.00	-2	493	-0.41%
2022/03/15	4	611.00	1	623.00	614.00	3	497	0.60%
2022/03/14	8.1	630.57	3	627.00	622.00	5.1	492	1.02%
2022/03/09	4	632.75	3	637.33	645.00	1	459	0.22%
2022/03/08	0	664.00	0	0.00	670.00	0	444	0.00%
2022/03/07	0	0.00	2	687.00	685.00	-2	442	-0.45%
2022/03/02	1	722.00	0	0.00	722.00	1	455	0.22%
2022/02/14	2	688.50	0	0.00	688.00	2	584	0.34%
2022/02/11	3	706.00	0	0.00	703.00	3	582	0.51%
2022/01/21	1	731.00	1	735.00	727.00	0	593	0.00%
2022/01/19	0	0.00	1	749.00	761.00	-1	594	-0.17%
2022/01/18	1	746.00	1	752.00	750.00	0	596	0.00%
2022/01/17	0	0.00	1	733.00	734.00	-1	594	-0.17%
2022/01/13	1	726.00	0	0.00	718.00	1	593	0.17%
2022/01/12	1	741.00	2	749.00	748.00	-1	589	-0.17%
2022/01/07	0	0.00	0.5	735.00	739.00	-0.5	581	-0.09%
2022/01/05	0	0.00	1	749.00	739.00	-1	577	-0.17%
2022/01/04	1	740.00	0	0.00	740.00	1	577	0.17%
2022/01/03	2	749.50	0	0.00	749.00	2	577	0.35%
2021/12/30	0	0.00	1	760.00	761.00	-1	587	-0.17%
2021/12/29	1	757.00	0	0.00	752.00	1	594	0.17%
2021/12/23	4	747.25	4	737.80	756.00	0	607	0.00%
2021/12/02	2	663.50	3	672.67	672.00	-1	713	-0.14%
2021/12/01	1	668.00	0	0.00	672.00	1	703	0.14%
2021/11/26	0	668.00	0	0.00	672.00	0	681	0.00%
2021/11/25	0	0.00	1	686.00	690.00	-1	675	-0.15%
2021/11/24	3	677.65	2	681.00	670.00	1	669	0.15%
2021/11/23	1	690.00	1	683.00	689.00	0	650	0.00%
2021/11/15	1	666.00	1	670.00	667.00	0	589	0.00%
2021/11/11	2	587.00	2	594.00	597.00	0	558	0.00%
2021/11/09	0	0.00	4	597.00	602.00	-4	570	-0.70%
2021/11/08	2	581.00	0	0.00	579.00	2	563	0.36%
2021/11/05	0	0.00	2	591.00	586.00	-2	560	-0.36%
2021/11/04	2	583.00	0	0.00	575.00	2	561	0.36%
2021/11/02	4	583.50	0	0.00	582.00	4	557	0.72%
2021/11/01	0	0.00	0	586.00	599.00	0	546	0.00%
2021/10/29	0	0.00	1	580.00	578.00	-1	542	-0.18%
2021/10/28	1	575.02	1	584.00	574.00	0	539	0.00%
2021/10/27	1	566.00	5	566.20	575.00	-4	540	-0.74%
2021/10/26	0	0.00	4	553.00	553.00	-4	536	-0.75%
2021/10/25	2	541.00	0	0.00	540.00	2	541	0.37%
2021/10/22	2	541.00	2	546.00	546.00	0	543	0.00%
2021/10/21	2	552.00	0	0.00	549.00	2	551	0.36%
2021/10/20	3	560.67	3	567.67	561.00	0	552	0.00%
2021/10/19	0	0.00	2	559.00	555.00	-2	551	-0.36%
2021/10/18	4	548.50	0	0.00	550.00	4	551	0.72%
2021/10/14	3	559.00	1	581.00	556.00	2	552	0.36%
2021/10/08	0	0.00	1	578.00	574.00	-1	558	-0.18%
2021/10/07	0	0.00	2	561.02	566.00	-2	553	-0.36%
2021/10/06	0	0.00	2	542.00	541.00	-2	547	-0.37%
2021/10/05	2	526.50	0	0.00	527.00	2	542	0.37%
2021/10/01	2	541.00	4	550.00	536.00	-2	538	-0.37%
2021/09/30	0	0.00	2	551.00	555.00	-2	540	-0.37%
2021/09/29	2	541.00	0	0.00	538.00	2	534	0.37%
2021/09/28	0	0.00	2	556.00	555.00	-2	532	-0.38%
2021/09/27	6.1	553.48	1	553.00	553.00	5.1	546	0.92%
2021/09/24	2	586.00	0	593.00	577.00	2	537	0.37%
2021/09/23	0	0.00	3	578.67	578.00	-3	535	-0.56%
2021/09/22	2	559.00	0	0.00	561.00	2	530	0.38%
2021/09/15	0.1	569.00	2	570.00	575.00	-2	533	-0.37%
2021/09/13	22	580.23	22	582.41	583.00	0	521	0.00%
2021/09/10	4	596.01	0.1	616.00	606.00	3.9	511	0.76%
2021/09/09	1	597.00	1	587.00	584.00	0	485	0.00%
2021/09/07	1	535.00	0	0.00	536.00	1	452	0.22%
2021/08/30	0	0.00	2	529.00	540.00	-2	524	-0.38%
2021/08/27	2	520.00	2	529.00	520.00	0	525	0.00%
2021/08/26	2	516.00	0	0.00	519.00	2	534	0.37%
2021/08/20	0	0.00	2	524.00	531.00	-2	576	-0.35%
2021/08/19	0	0.00	2	516.00	504.00	-2	582	-0.34%
2021/08/18	4	503.50	2	509.00	507.00	2	585	0.34%
2021/08/17	1	516.00	1	521.00	515.00	0	595	0.00%
2021/08/13	2	541.00	7	550.14	536.00	-5	634	-0.79%
2021/08/12	5	540.00	0	0.00	522.00	5	614	0.81%
2021/08/11	2	550.00	0	0.00	546.00	2	603	0.33%
2021/08/10	2	550.00	2	559.00	564.00	0	618	0.00%
2021/08/09	1	558.00	0	0.00	558.00	1	647	0.15%
2021/08/05	0	0.00	1	572.00	571.00	-1	693	-0.14%
2021/08/04	0	0.00	2	562.50	568.00	-2	713	-0.28%
2021/08/03	3	557.67	0	0.00	553.00	3	720	0.42%
2021/07/29	0	0.00	3	570.67	562.00	-3	729	-0.41%
2021/07/28	1	541.00	2	554.00	549.00	-1	730	-0.14%
2021/07/27	3	552.67	3	561.67	555.00	0	736	0.00%
2021/07/26	0	0.00	7	551.43	555.00	-7	742	-0.94%
2021/07/23	1	539.00	0	0.00	540.00	1	774	0.13%
2021/07/22	4	544.00	4	549.00	544.00	0	783	0.00%
2021/07/21	5	540.00	1	543.00	544.00	4	792	0.50%
2021/07/20	2	543.00	0	0.00	546.00	2	808	0.25%
2021/07/19	4	546.50	2	550.00	550.00	2	813	0.25%
2021/07/16	2	556.00	0	0.00	555.00	2	811	0.25%
2021/07/07	1	552.00	7	564.14	568.00	-6	833	-0.72%
2021/07/06	2	554.50	0	0.00	552.00	2	835	0.24%
2021/06/25	0	0.00	6	598.00	591.00	-6	847	-0.71%
2021/06/18	0	0.00	3	574.00	576.00	-3	832	-0.36%
2021/06/17	0	558.00	2	552.00	556.00	-2	834	-0.24%
2021/06/11	1	545.00	0	0.00	537.00	1	842	0.12%
2021/06/10	0	0.00	1	547.00	552.00	-1	850	-0.12%
2021/06/09	2.1	544.57	0	0.00	527.00	2.1	836	0.25%
2021/06/08	0	0.00	2	565.50	562.00	-2	815	-0.25%
2021/06/07	0	0.00	5	562.00	565.00	-5	812	-0.62%
2021/06/02	0	0.00	4	576.50	574.00	-4	815	-0.49%
2021/05/31	0	0.00	6	594.17	593.00	-6	817	-0.73%
2021/05/28	0	0.00	3	594.00	592.00	-3	814	-0.37%
2021/05/27	1	581.00	3	577.67	577.00	-2	803	-0.25%
2021/05/26	1	568.00	0	0.00	569.00	1	800	0.12%
2021/05/25	4	563.00	2	560.00	559.00	2	803	0.25%
2021/05/21	1	560.00	2	552.00	556.00	-1	804	-0.12%
2021/05/14	0	0.00	10	512.50	513.00	-10	826	-1.21%
2021/05/12	1	475.00	0	0.00	481.00	1	788	0.13%
2021/05/11	15	501.00	5	493.50	493.50	10	771	1.30%
2021/05/10	0	0.00	5	526.00	530.00	-5	763	-0.66%
2021/05/07	0	0.00	5	516.00	515.00	-5	763	-0.65%
2021/05/06	0	0.00	5	498.00	502.00	-5	766	-0.65%
2021/05/05	10	496.00	0	0.00	496.00	10	763	1.31%
2021/05/04	10	506.00	5	509.00	512.00	5	758	0.66%
2021/05/03	1	538.00	0	0.00	536.00	1	753	0.13%
2021/04/29	0	0.00	5.2	532.70	543.00	-5.2	752	-0.69%
2021/04/26	0	0.00	10	512.99	518.00	-10	715	-1.40%
2021/04/23	0	0.00	12	494.63	502.00	-12	704	-1.70%
2021/04/21	0	0.00	60	486.48	489.50	-60	710	-8.45%
2021/04/20	1	486.50	0	0.00	483.00	1	717	0.14%
2021/04/19	60	482.15	0	0.00	478.00	60	736	8.14%
2021/04/13	5.1	481.10	0	0.00	470.00	5.1	866	0.59%
2021/04/12	6	490.83	0	0.00	484.50	6	869	0.69%
2021/04/07	0.1	496.00	0	0.00	499.50	0.1	870	0.01%
2021/04/06	0	0.00	7	496.00	495.50	-7	873	-0.80%
2021/04/01	7.1	490.75	0	0.00	491.00	7.1	868	0.82%
2021/03/31	5	501.00	0	0.00	499.50	5	858	0.58%
2021/03/30	0	0.00	5	512.00	509.00	-5	870	-0.57%
2021/03/26	0	0.00	0.1	504.00	499.50	-0.1	895	-0.01%
2021/03/22	0	0.00	5	506.00	507.00	-5	966	-0.52%
2021/03/19	5	491.00	0	0.00	493.50	5	980	0.51%
2021/03/17	1.1	499.55	0	0.00	503.00	1.1	991	0.11%
2021/03/16	8	491.75	5	496.00	496.00	3	1,005	0.30%
2021/03/12	2	501.00	2	516.00	504.00	0	1,053	0.00%
2021/03/11	1	504.00	0	0.00	508.00	1	1,055	0.09%
2021/03/10	0	0.00	5	506.00	500.00	-5	1,059	-0.47%
2021/03/09	5	491.00	0	0.00	490.00	5	1,057	0.47%
2021/03/05	5	501.00	0	0.00	499.00	5	1,077	0.46%
2021/03/04	10	517.50	0	0.00	510.00	10	1,075	0.93%
2021/03/03	0.1	531.00	5	534.00	536.00	-4.9	1,074	-0.46%
2021/02/24	7	518.86	0	0.00	514.00	7	1,191	0.59%
2021/02/23	6	520.83	5	526.00	526.00	1	1,188	0.08%
2021/02/22	1	527.00	0	0.00	535.00	1	1,201	0.08%
2021/02/18	2	568.50	3	577.00	577.00	-1	1,170	-0.09%
2021/02/01	1	515.00	0	0.00	522.00	1	1,198	0.08%
2021/01/25	1	546.00	0	0.00	543.00	1	1,214	0.08%
2021/01/12	0	0.00	1	560.00	543.00	-1	1,211	-0.08%
2021/01/07	3	540.00	2	546.00	535.00	1	1,200	0.08%
2021/01/06	0	0.00	1	491.50	531.00	-1	1,167	-0.09%
2021/01/04	1	490.50	0.3	488.00	490.50	0.8	1,149	0.07%
2020/12/29	0	0.00	3	469.00	469.50	-3	1,200	-0.25%
2020/12/28	0	0.00	1	473.00	474.00	-1	1,208	-0.08%
2020/12/24	3	481.50	0	0.00	469.50	3	1,334	0.22%
2020/12/23	0	0.00	1	470.00	472.00	-1	1,349	-0.07%
2020/12/22	1	460.07	0	0.00	459.50	1	1,413	0.07%
2020/12/18	0	0.00	5	468.50	466.50	-5	1,482	-0.34%
2020/12/17	6	457.92	0	0.00	454.00	6	1,467	0.41%
2020/12/16	0	0.00	7	466.07	459.00	-7	1,442	-0.49%
2020/12/15	7	456.36	0	0.00	456.00	7	1,429	0.49%
2020/12/14	0	0.00	5	466.50	467.50	-5	1,411	-0.35%
2020/12/11	5	456.50	0	0.00	457.00	5	1,410	0.35%
2020/12/09	0	0.00	5	468.50	477.00	-5	1,405	-0.36%
2020/12/08	2	454.25	1	457.50	454.00	1	1,369	0.07%
2020/12/07	5	446.50	5	453.50	455.50	0	1,353	0.00%
2020/12/01	0	0.00	5	458.50	454.00	-5	1,346	-0.37%
2020/11/30	5	446.50	0	0.00	445.00	5	1,326	0.38%
2020/11/27	5	446.50	5	450.00	450.00	0	1,325	0.00%
2020/11/26	3	446.50	3	450.00	450.00	0	1,318	0.00%
2020/11/25	10	454.50	5.1	455.14	451.00	5	1,317	0.38%
2020/11/24	11	450.00	30	455.08	471.50	-19	1,295	-1.47%
2020/11/20	3	431.33	0	0.00	430.00	3	1,240	0.24%
2020/11/19	0.1	427.50	5	428.50	429.00	-5	1,237	-0.40%
2020/11/16	5	416.50	0	0.00	416.50	5	1,256	0.40%
2020/11/11	5	426.50	0	0.00	417.50	5	1,235	0.40%
2020/11/10	5	430.50	0	0.00	430.50	5	1,218	0.41%
2020/11/09	1	439.50	2	437.00	433.00	-1	1,230	-0.08%
2020/11/03	1	438.00	0	0.00	433.50	1	1,264	0.08%
2020/10/30	5	440.50	0	0.00	436.50	5	1,282	0.39%
2020/10/29	5	456.50	0	0.00	450.00	5	1,269	0.39%
2020/10/26	0	0.00	1	465.00	463.50	-1	1,283	-0.08%
2020/10/21	0	0.00	2	484.00	480.50	-2	1,321	-0.15%
2020/10/20	0	0.00	2	482.50	482.00	-2	1,330	-0.15%
2020/10/12	11	480.68	11	478.86	484.50	0	1,309	0.00%
2020/10/08	6	474.25	6	478.83	488.00	0	1,335	0.00%
2020/10/07	1	464.00	0	0.00	459.00	1	1,323	0.08%
2020/09/29	13	466.69	16	474.03	478.00	-3	1,463	-0.20%
2020/09/28	14	446.32	13	446.12	448.50	1	1,404	0.07%
2020/09/25	24	467.73	23	468.85	453.50	1	1,413	0.07%
2020/09/24	33	449.74	34	449.94	448.50	-1	1,342	-0.07%
2020/09/23	9	426.11	16	436.69	443.00	-7	1,303	-0.54%
2020/09/16	0	0.00	1	433.50	432.00	-1	1,312	-0.08%
2020/09/15	2	430.50	1	428.00	428.00	1	1,333	0.08%
2020/09/11	5	411.50	5	404.50	404.50	0	1,361	0.00%
2020/09/08	4	417.50	0	0.00	417.00	4	1,395	0.29%
2020/09/04	5	418.50	6	424.08	425.00	-1	1,466	-0.07%
2020/09/02	1	433.00	0	0.00	427.00	1	1,517	0.07%
2020/08/28	0	0.00	5	434.50	441.00	-5	1,564	-0.32%
2020/08/27	0	0.00	2	427.00	421.50	-2	1,555	-0.13%
2020/08/26	0	0.00	1	410.50	413.50	-1	1,565	-0.06%
2020/08/25	11	408.09	0	0.00	407.50	11	1,577	0.70%
2020/08/20	0	0.00	2	386.50	379.00	-2	1,607	-0.12%
2020/08/19	2	416.00	0	0.00	403.50	2	1,620	0.12%
2020/08/18	0	0.00	1	417.00	416.50	-1	1,622	-0.06%
2020/08/14	1	424.00	0	0.00	424.00	1	1,687	0.06%
2020/08/12	2	406.00	0	0.00	406.50	2	1,699	0.12%
2020/08/11	11	426.55	6	427.17	418.00	5	1,709	0.29%
2020/08/10	5	447.50	0	0.00	436.00	5	1,736	0.29%
2020/08/05	1	476.50	1	470.88	467.00	0	1,831	0.00%
2020/07/28	5	449.00	0	0.00	448.50	5	1,872	0.27%
2020/07/24	10	448.50	6	450.33	451.00	4	1,884	0.21%
2020/07/15	4	481.00	4	492.75	458.00	0	1,893	0.00%
2020/07/14	10	481.60	10	481.00	481.50	0	1,882	0.00%
2020/07/13	4	474.97	4	456.00	470.00	0	1,863	0.00%
2020/07/10	0	0.00	1	456.00	445.00	-1	1,832	-0.05%
2020/07/09	3	435.00	7	440.00	434.50	-4	1,793	-0.22%
2020/07/08	1	397.00	16	406.97	426.50	-15	1,747	-0.86%
2020/07/07	12	398.25	5	410.00	394.00	7	1,700	0.41%
2020/07/06	3	399.67	18	399.22	405.00	-15	1,697	-0.88%
2020/07/03	5	387.00	5	394.50	387.00	0	1,678	0.00%
2020/07/02	6	386.17	7	386.86	387.00	-1	1,692	-0.06%
2020/07/01	1	382.00	2	385.25	382.00	-1	1,689	-0.06%
2020/06/30	1	379.50	0	0.00	378.50	1	1,701	0.06%
2020/06/29	11	382.14	0	0.00	382.00	11	1,724	0.64%
2020/06/23	13	391.54	10	403.00	386.00	3	1,742	0.17%
2020/06/22	1	384.00	3	395.33	396.00	-2	1,732	-0.12%
2020/06/19	1	386.50	6	391.75	386.00	-5	1,735	-0.29%
2020/06/18	12	378.46	6	386.58	389.00	6	1,741	0.34%
2020/06/17	2	385.00	0	0.00	381.50	2	1,728	0.12%
2020/06/16	5	388.60	0	0.00	387.00	5	1,723	0.29%
2020/06/15	1	387.00	1	392.00	387.50	0	1,742	0.00%
2020/06/12	0	0.00	17	385.06	390.00	-17	1,749	-0.97%
2020/06/11	12	381.58	6	380.00	379.50	6	1,737	0.35%
2020/06/10	1	384.00	12	389.88	392.50	-11	1,710	-0.64%
2020/06/09	26	385.12	9	384.00	382.50	17	1,716	0.99%
2020/06/05	11	400.73	1	397.50	397.50	10	1,683	0.59%
2020/06/04	0	0.00	20	406.20	410.00	-20	1,663	-1.20%
2020/06/02	15	397.83	0	0.00	391.50	15	1,643	0.91%
2020/06/01	0	0.00	10	409.75	409.00	-10	1,638	-0.61%
2020/05/29	10	402.00	5	411.00	403.00	5	1,634	0.31%
2020/05/28	10	405.75	0	0.00	404.00	10	1,634	0.61%
2020/05/27	9	411.78	9	412.50	411.00	0	1,618	0.00%
2020/05/26	5	423.00	6	419.67	420.00	-1	1,604	-0.06%
2020/05/25	4	405.13	13	402.77	409.50	-9	1,579	-0.57%
2020/05/22	10	401.50	0	0.00	396.50	10	1,591	0.63%
2020/05/21	5	426.40	5	425.00	411.00	0	1,575	0.00%
2020/05/19	2	410.00	2	404.00	403.00	0	1,548	0.00%
2020/05/18	0	0.00	5	395.00	402.50	-5	1,532	-0.33%
2020/05/14	11	368.91	12	375.79	387.00	-1	1,497	-0.07%
2020/05/12	0	0.00	1	349.50	348.00	-1	1,441	-0.07%
2020/05/08	6	349.83	5	349.20	353.00	1	1,437	0.07%
2020/05/07	3	344.83	203	347.54	350.00	-200	1,436	-13.92%	大賣/鉅額交易
2020/05/06	0	0.00	5	333.50	334.00	-5	1,419	-0.35%
2020/05/04	10	326.50	205	328.30	329.50	-195	1,426	-13.67%	大賣/鉅額交易
2020/04/30	2	325.50	2	328.25	335.00	0	1,427	0.00%
2020/04/29	0	0.00	6	322.58	323.00	-6	1,414	-0.42%
2020/04/28	8	318.75	9	320.67	316.00	-1	1,411	-0.07%
2020/04/27	5	315.00	2	316.50	316.50	3	1,428	0.21%
2020/04/24	1	322.00	0	0.00	320.50	1	1,419	0.07%
2020/04/23	10	318.80	2	315.00	323.00	8	1,432	0.56%
2020/04/22	4	314.00	6	307.42	317.00	-2	1,447	-0.14%
2020/04/17	5	316.60	0	0.00	310.50	5	1,422	0.35%
2020/04/16	0	0.00	1	312.00	307.00	-1	1,388	-0.07%
2020/04/14	0	0.00	2	299.50	305.00	-2	1,366	-0.15%
2020/04/13	1	289.50	0	0.00	293.50	1	1,356	0.07%
2020/04/09	1	297.00	0	0.00	296.00	1	1,361	0.07%
2020/03/30	0	0.00	1	266.50	280.00	-1	1,265	-0.08%
2020/03/25	0	0.00	1	269.50	265.00	-1	1,225	-0.08%
2020/03/24	1	254.50	1	256.50	253.00	0	1,195	0.00%
2020/03/20	0	0.00	6	231.42	231.50	-6	1,171	-0.51%
2020/03/19	1	212.00	0	0.00	210.50	1	1,173	0.09%
2020/03/17	0	0.00	22	227.09	232.00	-22	1,176	-1.87%
2020/03/16	6	247.42	0	0.00	225.50	6	1,196	0.50%
2020/03/13	15	245.97	0	0.00	250.50	15	1,197	1.25%
2020/03/12	1	261.00	2	263.50	261.00	-1	1,196	-0.08%
2020/03/10	0	0.00	5	288.00	289.00	-5	1,207	-0.41%
2020/03/09	17	292.56	6	294.25	289.00	11	1,228	0.90%
2020/03/06	1	294.00	0	0.00	299.00	1	1,250	0.08%
2020/03/05	0	0.00	1	301.50	302.50	-1	1,246	-0.08%
2020/02/27	1	302.00	0	0.00	296.00	1	1,248	0.08%
2020/02/26	2	313.00	0	0.00	307.00	2	1,284	0.16%
2020/02/24	1	309.00	2	305.25	304.00	-1	1,317	-0.08%
2020/02/19	1	311.00	1	310.00	309.00	0	1,389	0.00%
2020/02/18	1	311.00	2	311.00	307.00	-1	1,398	-0.07%
2020/02/17	1	316.00	0	0.00	320.00	1	1,402	0.07%
2020/02/14	2	312.00	1	312.00	314.00	1	1,440	0.07%
2020/02/13	1	324.50	0	0.00	315.50	1	1,460	0.07%
2020/02/12	1	321.50	0	0.00	321.50	1	1,443	0.07%
2020/02/11	3	327.17	3	325.00	324.00	0	1,432	0.00%
2020/02/06	55	324.34	2	322.50	333.00	53	1,410	3.76%
2020/02/04	18	315.50	0	0.00	323.00	18	1,393	1.29%
2020/01/16	0	0.00	1	346.50	351.50	-1	1,366	-0.07%
2020/01/06	100	320.30	0	0.00	317.00	100	1,469	6.80%
2020/01/03	100	325.18	0	0.00	324.00	100	1,491	6.71%
2020/01/02	36	324.75	50	325.58	326.50	-14	1,525	-0.92%
2019/12/25	2	319.00	5	317.00	322.00	-3	1,614	-0.19%
2019/12/24	2	318.50	2	316.25	314.50	0	1,637	0.00%
2019/12/16	0	0.00	1	317.50	319.50	-1	1,770	-0.06%
2019/12/13	4	317.63	5	319.60	322.50	-1	1,779	-0.06%
2019/12/09	1	313.00	0	0.00	313.00	1	1,703	0.06%
2019/12/03	2	308.00	150	301.27	299.00	-148	1,651	-8.96%	大賣/鉅額交易
2019/11/27	0	0.00	1	305.00	306.50	-1	1,652	-0.06%
2019/11/26	1	302.00	0	0.00	303.00	1	1,657	0.06%
2019/11/22	7	299.71	6	299.83	300.00	1	1,593	0.06%
2019/11/21	1	283.00	10	291.20	292.50	-9	1,580	-0.57%
2019/11/20	5	301.60	16	299.84	285.00	-11	1,583	-0.69%
2019/11/19	4	297.00	4	294.75	295.50	0	1,545	0.00%
2019/11/18	1	295.00	0	0.00	295.00	1	1,561	0.06%
2019/11/15	1	287.50	15	290.37	287.00	-14	1,561	-0.90%
2019/11/13	54	286.64	79	284.32	284.00	-25	1,567	-1.59%
2019/11/12	50	286.25	0	0.00	293.00	50	1,551	3.22%
2019/11/11	10	279.00	0	0.00	281.50	10	1,589	0.63%
2019/10/31	0	0.00	1	290.00	286.50	-1	1,712	-0.06%
2019/10/29	0	0.00	1	288.50	284.00	-1	1,761	-0.06%
2019/10/25	9	283.00	9	287.56	283.00	0	1,798	0.00%
2019/10/16	4	288.38	6	284.50	287.00	-2	1,839	-0.11%
2019/10/15	4	281.88	2	280.25	285.50	2	1,818	0.11%
2019/10/14	0	0.00	1	272.04	274.00	-1	1,794	-0.06%
2019/10/09	1	269.50	0	0.00	271.00	1	1,871	0.05%
2019/10/08	0	0.00	22	276.70	274.50	-22	1,901	-1.16%
2019/10/07	21	271.14	3	272.83	271.50	18	1,870	0.96%
2019/10/04	0	273.00	2	274.50	274.00	-2	1,862	-0.11%
2019/10/03	0	0.00	1	277.00	276.00	-1	1,867	-0.05%
2019/10/02	3	276.67	301	277.85	278.00	-298	1,843	-16.17%	大賣/鉅額交易
2019/10/01	1	272.00	2	276.00	273.00	-1	1,820	-0.05%
2019/09/27	2	272.00	1	269.00	271.00	1	1,802	0.06%
2019/09/24	2	277.25	2	276.50	277.50	0	1,769	0.00%
2019/09/23	3	279.33	1	274.50	285.00	2	1,747	0.11%
2019/09/19	1	266.00	1	269.50	266.00	0	1,712	0.00%
2019/09/18	0	0.00	2	260.50	262.50	-2	1,676	-0.12%
2019/09/17	1	257.50	5	258.50	257.50	-4	1,657	-0.24%
2019/09/10	5	245.00	0	0.00	245.00	5	1,666	0.30%
2019/09/06	2	250.00	0	0.00	249.50	2	1,679	0.12%
2019/09/05	5	252.00	1	251.50	252.00	4	1,713	0.23%
2019/09/04	1	247.50	1	249.00	249.00	0	1,711	0.00%
2019/08/30	3	251.17	0	0.00	250.00	3	1,791	0.17%
2019/08/26	0	0.00	2	253.00	251.50	-2	1,730	-0.12%
2019/08/23	1	261.00	3	261.50	262.00	-2	1,715	-0.12%
2019/08/22	4	258.75	4	260.13	260.00	0	1,691	0.00%
2019/08/21	2	254.00	1	254.00	254.50	1	1,656	0.06%
2019/08/20	2	252.75	1	251.50	246.50	1	1,626	0.06%
2019/08/19	1	247.50	1	245.50	250.00	0	1,614	0.00%
2019/08/16	0	0.00	42	244.44	246.00	-42	1,590	-2.64%
2019/08/15	40	239.45	2	240.25	243.00	38	1,582	2.40%
2019/08/14	1	244.00	2	248.75	236.50	-1	1,549	-0.06%
2019/08/13	0	0.00	2	239.00	240.50	-2	1,478	-0.14%
2019/08/12	5	239.10	0	0.00	237.50	5	1,468	0.34%
2019/08/08	0	0.00	1	230.50	231.00	-1	1,424	-0.07%
2019/08/06	217	221.15	32	222.84	226.00	185	1,466	12.62%	大買/鉅額交易
2019/08/05	1	224.50	1	230.50	224.00	0	1,460	0.00%
2019/08/02	1	227.00	0	0.00	228.00	1	1,464	0.07%
2019/07/31	5	224.00	5	229.00	230.00	0	1,462	0.00%
2019/07/30	0	0.00	1	235.00	234.00	-1	1,464	-0.07%
2019/07/25	1	234.00	0	0.00	233.50	1	1,434	0.07%
2019/07/24	2	236.25	1	240.00	236.00	1	1,419	0.07%
2019/07/23	1	232.00	0	0.00	232.00	1	1,383	0.07%
2019/07/19	1	237.00	0	0.00	231.50	1	1,388	0.07%
2019/07/17	1	229.00	1	231.00	231.50	0	1,392	0.00%
2019/07/15	2	233.50	3	234.83	232.00	-1	1,385	-0.07%
2019/07/12	3	221.83	21	221.17	226.00	-18	1,324	-1.36%
2019/07/09	15	213.33	0	0.00	212.00	15	1,282	1.17%
2019/07/05	50	219.99	0	0.00	219.00	50	1,314	3.81%
2019/07/01	1	217.00	18	218.42	221.50	-17	1,338	-1.27%
2019/06/28	2	212.25	0	0.00	212.50	2	1,347	0.15%
2019/06/27	0	0.00	1	216.00	211.50	-1	1,367	-0.07%
2019/06/26	10	209.00	5	212.50	213.00	5	1,404	0.36%
2019/06/25	10	214.00	0	0.00	212.50	10	1,413	0.71%
2019/06/21	1	219.00	1	220.00	218.50	0	1,506	0.00%
2019/06/19	1	221.50	7	220.14	218.50	-6	1,522	-0.39%
2019/06/17	1	215.50	0	0.00	216.50	1	1,547	0.06%
2019/06/14	0	0.00	2	215.50	213.00	-2	1,569	-0.13%
2019/06/13	1	217.50	17	212.91	216.00	-16	1,598	-1.00%
2019/06/12	6	207.58	14	210.79	207.00	-8	1,624	-0.49%
2019/06/11	3	204.67	18	206.39	207.00	-15	1,637	-0.92%
2019/06/10	0	0.00	6	201.75	200.00	-6	1,624	-0.37%
2019/06/06	26	202.40	5	197.50	195.00	21	1,625	1.29%
2019/06/04	15	215.00	2	220.00	212.00	13	1,586	0.82%
2019/06/03	0	0.00	1	220.00	220.00	-1	1,583	-0.06%
2019/05/31	0	0.00	6	222.33	223.00	-6	1,582	-0.38%
2019/05/30	0	0.00	10	219.25	220.50	-10	1,587	-0.63%
2019/05/27	5	213.50	0	0.00	213.00	5	1,631	0.31%
2019/05/24	1	221.00	0	0.00	215.00	1	1,655	0.06%
2019/05/23	0	0.00	10	217.75	217.50	-10	1,673	-0.60%
2019/05/22	5	218.00	5	222.50	216.00	0	1,702	0.00%
2019/05/20	2	215.50	0	0.00	215.00	2	1,825	0.11%
2019/05/17	1	217.00	4	216.38	218.00	-3	1,845	-0.16%
2019/05/16	5	216.50	5	220.00	213.50	0	1,870	0.00%
2019/05/15	0	0.00	7	217.00	219.50	-7	1,884	-0.37%
2019/05/14	9	201.17	10	204.50	207.00	-1	1,882	-0.05%
2019/05/13	11	212.95	1	209.50	208.00	10	1,889	0.53%
2019/05/10	8	217.19	6	217.75	217.50	2	1,890	0.11%
2019/05/08	6	220.67	0	0.00	222.00	6	1,870	0.32%
2019/05/07	7	224.14	13	224.08	225.50	-6	1,857	-0.32%
2019/05/06	7	215.86	0	0.00	212.00	7	1,823	0.38%
2019/05/02	0	0.00	1	223.50	220.50	-1	1,813	-0.06%
2019/04/29	5	215.50	5	220.50	220.00	0	1,824	0.00%
2019/04/26	7	222.36	4	223.00	222.50	3	1,833	0.16%
2019/04/23	6	225.08	0	0.00	221.00	6	1,932	0.31%
2019/04/19	1	230.50	0	0.00	231.50	1	1,897	0.05%
2019/04/18	6	230.00	3	233.67	227.50	3	1,885	0.16%
2019/04/16	1	238.50	2	236.25	238.00	-1	1,885	-0.05%
2019/04/12	11	234.86	0	0.00	234.00	11	1,903	0.58%
2019/04/11	5	240.50	0	0.00	239.00	5	1,888	0.26%
2019/04/09	5	245.00	0	0.00	244.00	5	1,877	0.27%
2019/04/02	1	248.00	0	0.00	248.00	1	1,954	0.05%
2019/04/01	0	0.00	150	248.25	247.00	-150	1,944	-7.71%	大賣/鉅額交易
2019/03/29	1	248.50	0	0.00	248.50	1	1,940	0.05%
2019/03/27	1	250.50	2	249.75	253.00	-1	1,895	-0.05%
2019/03/26	9	250.00	9	249.78	245.00	0	1,859	0.00%
2019/03/25	0	0.00	2	249.50	249.50	-2	1,807	-0.11%
2019/03/22	6	248.50	8	250.81	246.00	-2	1,795	-0.11%
2019/03/20	1	253.00	8	250.06	248.00	-7	1,792	-0.39%
2019/03/19	13	244.04	13	245.19	245.50	0	1,760	0.00%
2019/03/18	10	239.50	4	241.25	239.00	6	1,732	0.35%
2019/03/15	0	0.00	6	237.25	234.50	-6	1,719	-0.35%
2019/03/14	0	0.00	5	229.00	230.50	-5	1,664	-0.30%
2019/03/12	0	0.00	12	228.50	227.00	-12	1,675	-0.72%
2019/03/11	2	228.50	5	228.50	226.50	-3	1,672	-0.18%
2019/03/08	5	218.50	5	222.00	222.00	0	1,699	0.00%
2019/03/07	5	221.50	1	224.50	219.50	4	1,715	0.23%
2019/03/05	2	227.50	0	0.00	224.50	2	1,804	0.11%
2019/03/04	6	224.75	1	226.00	225.50	5	1,796	0.28%
2019/02/27	2	223.00	7	227.71	229.00	-5	1,797	-0.28%
2019/02/26	17	227.79	6	230.33	224.00	11	1,786	0.62%
2019/02/25	10	231.30	12	233.08	231.50	-2	1,780	-0.11%
2019/02/22	5	224.50	101	225.76	227.50	-96	1,760	-5.45%	大賣/
2019/02/21	5	227.50	0	0.00	227.50	5	1,764	0.28%
2019/02/20	5	235.10	0	0.00	232.00	5	1,733	0.29%
2019/02/19	0	0.00	3	235.83	236.50	-3	1,682	-0.18%
2019/02/14	2	222.50	0	0.00	225.50	2	1,590	0.13%
2019/02/11	1	217.50	0	0.00	218.00	1	1,534	0.07%
2019/01/30	0	0.00	0.1	212.00	213.00	-0.1	1,545	-0.01%
2019/01/22	0	0.00	11	209.41	206.00	-11	1,677	-0.66%
2019/01/21	1	214.50	0	0.00	213.00	1	1,685	0.06%
2019/01/17	14	217.07	20	217.70	214.50	-6	1,714	-0.35%
2019/01/16	16	214.53	2.2	213.92	214.50	13.8	1,707	0.81%
2019/01/15	2	193.25	2	196.50	199.50	0	1,677	0.00%
2019/01/14	0	0.00	1	195.50	195.50	-1	1,688	-0.06%
2019/01/11	1	195.50	6	196.00	195.50	-5	1,723	-0.29%
2019/01/07	9	206.00	9	207.78	206.00	0	1,756	0.00%
2019/01/04	0	0.00	15	195.67	202.00	-15	1,769	-0.85%
2019/01/03	0	0.00	10	202.25	200.00	-10	1,779	-0.56%
2018/12/28	0	0.00	3	208.33	211.50	-3	1,837	-0.16%
2018/12/27	44	215.57	8	208.19	206.50	36	1,884	1.91%
2018/12/20	0	0.00	1	194.50	196.00	-1	1,983	-0.05%
2018/12/17	0	0.00	1	201.50	199.00	-1	1,990	-0.05%
2018/12/14	1	201.50	0	0.00	202.50	1	2,010	0.05%
2018/12/11	1	194.00	0	0.00	194.00	1	2,001	0.05%
2018/12/10	1	186.00	1	188.00	191.00	0	2,012	0.00%
2018/12/06	0	0.00	1	195.00	196.50	-1	2,016	-0.05%
2018/12/03	10	213.25	10	214.50	214.50	0	2,037	0.00%
2018/11/30	0	0.00	9	189.00	196.50	-9	2,055	-0.44%
2018/11/29	2	194.50	15	192.23	192.00	-13	2,053	-0.63%
2018/11/28	23	185.65	7	185.36	185.00	16	2,023	0.79%
2018/11/27	0	0.00	1	174.00	175.00	-1	1,986	-0.05%
2018/11/26	0	0.00	1	173.00	173.00	-1	1,988	-0.05%
2018/11/22	6	171.17	5	174.00	174.00	1	2,032	0.05%
2018/11/20	7	170.00	5	172.50	172.50	2	2,065	0.10%
2018/11/19	1	176.50	0	0.00	175.50	1	2,044	0.05%
2018/11/14	6	177.67	0	0.00	176.00	6	2,056	0.29%
2018/11/13	0	0.00	5	180.50	180.50	-5	2,041	-0.24%
2018/11/12	5	175.50	0	0.00	176.50	5	2,077	0.24%
2018/11/09	0	0.00	1	180.50	180.00	-1	2,075	-0.05%
2018/11/07	3	178.83	8	179.13	181.00	-5	2,100	-0.24%
2018/11/06	5	174.50	0	0.00	171.00	5	2,097	0.24%
2018/11/05	1	180.00	2	181.25	179.00	-1	2,117	-0.05%
2018/11/02	7	180.29	11	178.27	181.00	-4	2,103	-0.19%
2018/11/01	8	176.38	7	178.93	174.50	1	2,069	0.05%
2018/10/31	3	167.33	13	169.31	173.00	-10	2,017	-0.50%
2018/10/30	1	153.50	0	0.00	157.50	1	1,981	0.05%
2018/10/29	3	155.67	4	156.25	158.50	-1	1,971	-0.05%
2018/10/26	12	154.04	7	154.93	154.00	5	1,960	0.26%
2018/10/25	6	159.00	2	160.75	161.00	4	1,931	0.21%
2018/10/24	1	165.00	1	164.00	167.00	0	1,957	0.00%
2018/10/23	5	158.50	5	162.50	161.50	0	1,933	0.00%
2018/10/22	0	0.00	18	161.39	165.00	-18	1,899	-0.95%
2018/10/19	7	147.64	5	150.00	150.00	2	1,866	0.11%
2018/10/18	5	153.50	0	0.00	154.50	5	1,838	0.27%
2018/10/17	15	160.33	13	162.31	158.50	2	1,836	0.11%
2018/10/16	1	161.00	7	160.71	161.00	-6	1,839	-0.33%
2018/10/12	0	0.00	5	154.50	156.50	-5	1,874	-0.27%
2018/10/11	13	149.31	7	152.86	149.00	6	1,902	0.32%
2018/10/09	5	167.10	5	168.60	165.50	0	1,927	0.00%
2018/10/08	0	0.00	9	170.56	170.50	-9	1,992	-0.45%
2018/10/05	10	174.50	1	171.50	171.00	9	2,045	0.44%
2018/10/04	5	182.50	0	0.00	184.00	5	2,053	0.24%
2018/10/02	1	195.00	1	196.50	195.00	0	1,983	0.00%
2018/10/01	5	182.50	10	184.00	199.50	-5	1,986	-0.25%
2018/09/28	3	196.83	0	0.00	190.50	3	1,924	0.16%
2018/09/26	5	201.00	0	0.00	200.50	5	1,973	0.25%
2018/09/25	2	205.50	0	0.00	205.00	2	1,974	0.10%
2018/09/21	1	208.00	0	0.00	207.00	1	1,983	0.05%
2018/09/20	0	0.00	1	199.50	200.00	-1	1,978	-0.05%
2018/09/18	9	207.56	0	0.00	206.50	9	1,956	0.46%
2018/09/14	0	0.00	2	215.00	217.00	-2	1,970	-0.10%
2018/09/12	0	0.00	1	212.00	210.00	-1	1,967	-0.05%
2018/09/11	1	229.00	1	215.00	215.00	0	1,995	0.00%
2018/09/10	1	225.00	0	0.00	224.00	1	2,058	0.05%
2018/09/06	4	247.00	2	246.00	243.50	2	2,053	0.10%
2018/09/05	2	236.00	6	232.58	236.50	-4	2,004	-0.20%
2018/09/04	7	226.57	12	227.38	229.00	-5	1,986	-0.25%
2018/09/03	10	224.00	0	0.00	220.00	10	1,981	0.50%
2018/08/30	2	238.00	2	237.75	237.00	0	2,026	0.00%
2018/08/29	1	237.00	0	0.00	237.00	1	2,025	0.05%
2018/08/28	2	234.00	8	234.19	236.50	-6	2,013	-0.30%
2018/08/24	1	224.50	1	225.00	225.00	0	1,968	0.00%
2018/08/23	6	225.50	1	227.00	225.50	5	1,993	0.25%
2018/08/22	0	0.00	2	227.75	226.00	-2	1,988	-0.10%
2018/08/20	3	227.83	6	230.33	231.00	-3	1,991	-0.15%
2018/08/17	0	0.00	10	223.50	227.50	-10	1,984	-0.50%
2018/08/16	5	208.50	5	212.00	212.00	0	1,966	0.00%
2018/08/15	5	208.50	5	212.00	212.00	0	1,975	0.00%
2018/08/14	5	210.00	10	217.00	216.50	-5	1,953	-0.26%
2018/08/10	7	202.50	7	207.14	208.00	0	1,903	0.00%
2018/08/08	5	208.50	0	0.00	210.00	5	1,878	0.27%
2018/08/03	0	0.00	4	213.50	214.50	-4	1,903	-0.21%
2018/08/02	4	208.50	0	0.00	209.00	4	1,904	0.21%
2018/08/01	5	217.00	5	219.50	217.00	0	1,900	0.00%
2018/07/31	10	217.00	0	0.00	210.00	10	1,889	0.53%
2018/07/30	5	225.50	7	229.57	230.00	-2	1,843	-0.11%
2018/07/27	1	234.50	0	0.00	234.50	1	1,839	0.05%
2018/07/26	0	0.00	50	232.57	231.50	-50	1,855	-2.69%
2018/07/25	0	0.00	1	230.50	229.00	-1	1,856	-0.05%
2018/07/24	1	232.00	1	225.00	235.00	0	1,849	0.00%
2018/07/23	5	230.50	0	0.00	227.00	5	1,845	0.27%
2018/07/20	1	236.50	0	0.00	237.50	1	1,846	0.05%
2018/07/19	2	246.75	3	235.67	238.00	-1	1,851	-0.05%
2018/07/18	3	246.67	6	242.42	241.00	-3	1,825	-0.16%
2018/07/17	1	237.50	1	233.00	240.00	0	1,778	0.00%
2018/07/16	3	239.00	2	238.00	236.00	1	1,745	0.06%
2018/07/13	2	237.00	0	0.00	238.00	2	1,653	0.12%
2018/07/12	2	220.50	2	220.50	218.50	0	1,575	0.00%
2018/07/10	2	210.50	0	0.00	214.00	2	1,522	0.13%
2018/07/06	1	210.50	0	0.00	214.00	1	1,494	0.07%
2018/07/04	2	209.25	2	206.00	206.50	0	1,420	0.00%
2018/07/02	0	0.00	5	200.50	200.50	-5	1,395	-0.36%
2018/06/29	0	0.00	5	199.90	196.50	-5	1,439	-0.35%
2018/06/26	5	188.00	5	193.00	193.00	0	1,482	0.00%
2018/06/25	5	192.50	0	0.00	189.00	5	1,492	0.33%
2018/06/20	5	200.50	0	0.00	196.00	5	1,536	0.33%
2018/06/19	6	217.50	6	216.33	207.50	0	1,524	0.00%
2018/06/15	0	0.00	6	202.33	207.00	-6	1,447	-0.41%
2018/06/13	0	0.00	14	197.93	195.00	-14	1,412	-0.99%
2018/06/11	2	195.75	1	197.00	194.50	1	1,399	0.07%
2018/06/08	17	197.12	0	0.00	198.00	17	1,391	1.22%
2018/06/07	1	205.00	4	204.50	204.50	-3	1,370	-0.22%
2018/06/06	4	199.63	2	200.00	199.50	2	1,344	0.15%
2018/06/05	3	197.33	5	194.50	199.00	-2	1,331	-0.15%
2018/06/04	0	0.00	1	194.00	191.50	-1	1,329	-0.08%
2018/06/01	1	188.00	0	0.00	190.00	1	1,331	0.08%
2018/05/31	5	188.50	11	192.77	190.00	-6	1,335	-0.45%
2018/05/30	6	183.92	5	187.50	187.00	1	1,333	0.08%
2018/05/29	0	0.00	3	190.50	186.50	-3	1,374	-0.22%
2018/05/28	5	185.50	1	186.50	187.00	4	1,370	0.29%
2018/05/24	4	189.50	16	188.75	191.50	-12	1,419	-0.85%
2018/05/23	5	180.50	0	0.00	180.00	5	1,416	0.35%
2018/05/22	0	0.00	1	182.00	181.50	-1	1,460	-0.07%
2018/05/17	5	183.50	0	0.00	183.00	5	1,588	0.31%
2018/05/16	6	185.58	0	0.00	185.00	6	1,630	0.37%
2018/05/15	5	188.50	0	0.00	188.50	5	1,706	0.29%
2018/05/14	1	192.50	5	192.50	192.50	-4	1,762	-0.23%
2018/05/09	0	0.00	2	191.00	186.50	-2	1,769	-0.11%
2018/05/08	3	188.50	0	0.00	191.00	3	1,797	0.17%
2018/05/03	1	185.00	4	186.00	180.50	-3	1,811	-0.17%
2018/05/02	0	0.00	1	194.00	188.00	-1	1,797	-0.06%
2018/04/30	0	0.00	1	193.50	193.00	-1	1,800	-0.06%
2018/04/27	5	187.20	1	188.00	189.00	4	1,801	0.22%
2018/04/25	5	183.50	5	185.30	183.50	0	1,775	0.00%
2018/04/23	0	0.00	2	189.50	190.00	-2	1,764	-0.11%
2018/04/19	0	0.00	3	204.50	205.00	-3	1,757	-0.17%
2018/04/18	0	0.00	4	203.00	203.00	-4	1,775	-0.23%
2018/04/10	0	0.00	1	207.50	209.00	-1	2,112	-0.05%
2018/04/09	0	0.00	1	214.00	210.50	-1	2,124	-0.05%
2018/04/03	6	208.50	0	0.00	217.50	6	2,123	0.28%
2018/04/02	9	224.06	0	0.00	207.00	9	2,132	0.42%
2018/03/30	1	213.00	1	214.00	214.50	0	2,139	0.00%
2018/03/28	2	215.50	4	219.63	214.00	-2	2,138	-0.09%
2018/03/27	3	215.33	0	0.00	211.50	3	2,132	0.14%
2018/03/23	10	194.75	10	198.75	199.00	0	2,075	0.00%
2018/03/22	0	0.00	7	203.57	201.00	-7	2,085	-0.34%
2018/03/21	0	0.00	5	199.50	199.50	-5	2,117	-0.24%
2018/03/16	10	195.00	0	0.00	193.00	10	2,137	0.47%
2018/03/14	2	198.00	2	199.00	197.00	0	2,209	0.00%
2018/03/12	1	198.50	0	0.00	198.00	1	2,255	0.04%
2018/03/08	1	201.50	1	202.50	204.50	0	2,266	0.00%
2018/03/07	0	0.00	2	200.00	199.50	-2	2,255	-0.09%
2018/03/06	3	199.67	3	200.83	199.00	0	2,255	0.00%
2018/03/05	13	204.19	10	201.50	201.00	3	2,256	0.13%
2018/03/02	1	205.50	2	202.00	201.50	-1	2,244	-0.04%
2018/02/27	3	202.83	33	198.61	200.00	-30	2,286	-1.31%
2018/02/22	21	199.57	0	0.00	198.00	21	2,215	0.95%
2018/02/21	1	200.00	7	196.00	204.00	-6	2,176	-0.28%
2018/02/12	15	191.83	0	0.00	186.50	15	2,150	0.70%
2018/02/09	20	184.38	51	188.06	196.00	-31	2,140	-1.45%
2018/02/08	22	196.36	0	0.00	195.50	22	2,100	1.05%
2018/02/07	28	194.36	36	194.14	194.00	-8	2,065	-0.39%
2018/02/06	10	169.65	20	175.75	183.00	-10	1,983	-0.50%
2018/02/01	250	180.90	5	183.50	181.50	245	1,950	12.56%	大買/鉅額交易
2018/01/31	5	176.50	0	0.00	177.50	5	1,933	0.26%
2018/01/30	11	182.32	0	0.00	181.50	11	1,915	0.57%
2018/01/29	0	0.00	5	188.50	187.00	-5	1,925	-0.26%
2018/01/25	2	185.50	2	183.00	183.00	0	1,961	0.00%
2018/01/24	5	183.50	0	0.00	183.50	5	2,009	0.25%
2018/01/23	0	0.00	2	187.75	186.00	-2	2,001	-0.10%
2018/01/22	10	184.25	33	184.61	187.00	-23	2,015	-1.14%
2018/01/19	3	187.50	1	189.00	189.00	2	2,018	0.10%
2018/01/18	3	191.00	7	191.79	187.00	-4	2,020	-0.20%
2018/01/17	0	0.00	5	188.50	187.50	-5	2,012	-0.25%
2018/01/16	11	183.91	6	188.25	183.00	5	1,994	0.25%
2018/01/15	13	183.19	1	184.00	181.50	12	1,982	0.61%
2018/01/12	15	188.50	43	184.40	186.00	-28	1,992	-1.41%
2018/01/11	34	185.25	0	0.00	182.00	34	1,984	1.71%
2018/01/10	39	186.24	40	186.83	191.00	-1	1,977	-0.05%
2018/01/09	16	190.47	23	196.41	189.50	-7	1,926	-0.36%
2018/01/08	1	213.50	1	210.00	210.50	0	1,777	0.00%
2018/01/05	103	213.81	0	0.00	215.00	103	1,786	5.77%	大買/鉅額交易
2018/01/04	2	208.00	22	205.45	218.50	-20	1,756	-1.14%
2018/01/03	1	201.50	1	200.50	199.00	0	1,706	0.00%
2018/01/02	2	199.75	51	200.58	199.50	-49	1,704	-2.87%