樺漢 (6414)-日盛券商分點個股進出

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

樺漢

(6414)

可現股當沖

股價
287.5
漲跌
▲1.0
漲幅
+0.35%
成交量
880張
產業
上市電腦週邊類股
557人加入追蹤

立即追蹤
本地時間:13:30

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

樺漢 (6414)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	2.2	265.92	1	263.52	260.50	1.1	1,128	0.10%
2023/04/06	5.1	259.24	2	257.50	264.00	3.1	1,105	0.28%
2023/03/31	6	267.67	4.3	268.20	265.00	1.7	1,049	0.17%
2023/03/30	0	0.00	3.1	263.02	263.50	-3.1	916	-0.34%
2023/03/28	0	0.00	2	254.00	255.00	-2	856	-0.23%
2023/03/27	2	259.50	5	260.40	259.50	-3	836	-0.36%
2023/03/24	0	0.00	9	252.22	253.00	-9	797	-1.13%
2023/03/23	0	0.00	1	245.41	245.00	-1	768	-0.14%
2023/03/22	0	0.00	0.1	239.75	240.00	-0.1	760	-0.01%
2023/03/21	0	0.00	2	238.00	236.00	-2	760	-0.26%
2023/03/20	4	238.25	0	0.00	237.00	4	769	0.52%
2023/03/17	2	234.50	0	0.00	234.50	2	782	0.26%
2023/03/16	3	235.00	0	0.00	232.50	3	812	0.37%
2023/03/15	0	0.00	5	240.00	237.50	-5	853	-0.59%
2023/03/10	1	236.50	1	236.50	234.50	0	850	0.00%
2023/03/08	0	0.00	1	240.00	244.00	-1	856	-0.12%
2023/03/07	0	0.00	8.2	239.09	238.00	-8.2	839	-0.98%
2023/03/06	1	246.00	5.3	244.05	242.00	-4.3	826	-0.52%
2023/03/03	1	237.50	0	0.00	237.50	1	806	0.12%
2023/02/22	0	0.00	2	230.50	230.00	-2	804	-0.25%
2023/02/21	0	0.00	1	238.00	235.50	-1	814	-0.12%
2023/02/20	2.2	236.00	0	0.00	235.00	2.2	815	0.27%
2023/02/17	2	229.25	3	229.00	228.50	-1	799	-0.13%
2023/02/16	1	231.00	10	230.50	231.00	-9	807	-1.11%
2023/02/13	0	0.00	0	227.38	230.00	0	816	-0.01%
2023/02/03	5	228.00	0.5	230.00	230.00	4.5	793	0.56%
2023/02/02	45	227.17	3.1	230.01	230.50	41.9	783	5.35%
2023/01/30	0	0.00	5.1	224.00	221.00	-5.1	759	-0.66%
2023/01/17	2	218.00	0	0.00	217.50	2	743	0.27%
2023/01/16	0	0.00	1	219.00	219.00	-1	742	-0.13%
2023/01/12	33	220.56	50	220.82	221.00	-17	744	-2.28%
2023/01/09	3	222.00	0.1	221.50	219.50	3	725	0.41%
2023/01/05	0	0.00	4	223.50	223.00	-4	697	-0.57%
2023/01/04	5	213.40	5	215.50	219.50	0	660	-0.01%
2023/01/03	1.1	211.86	2.1	212.91	212.00	-1	630	-0.16%
2022/12/27	0	0.00	0	203.00	200.00	0	620	0.00%
2022/12/23	2	197.00	0	0.00	198.50	2	627	0.32%
2022/12/20	0	200.50	0	0.00	198.50	0	649	0.00%
2022/12/15	0	0.00	2	213.00	214.50	-2	646	-0.31%
2022/12/14	0	0.00	0	214.00	212.50	0	638	0.00%
2022/12/12	0	0.00	0.5	209.00	208.00	-0.5	627	-0.08%
2022/12/09	40	213.31	0	0.00	213.00	40	621	6.43%
2022/12/08	3	209.99	1	208.50	207.50	2	615	0.33%
2022/12/07	60	212.00	0	213.12	212.50	60	588	10.19%
2022/12/05	60	210.72	0	0.00	209.50	60	552	10.86%
2022/11/24	1	206.00	1	205.04	205.00	0	607	0.00%
2022/11/21	0	0.00	2	200.00	199.50	-2	660	-0.30%
2022/11/18	0	0.00	1	203.01	203.00	-1	677	-0.15%
2022/11/16	0.2	199.93	0	0.00	199.50	0.2	693	0.03%
2022/11/11	0.1	201.00	5	203.00	201.00	-4.9	695	-0.70%
2022/11/10	0	0.00	1	199.50	200.00	-1	698	-0.14%
2022/11/09	1	198.50	0	199.25	198.50	1	710	0.13%
2022/11/08	0	0.00	1	199.99	196.00	-1	729	-0.14%
2022/11/04	5	194.00	0	0.00	194.00	5	852	0.59%
2022/11/03	0	0.00	0	194.00	193.50	0	879	0.00%
2022/11/01	0	0.00	0	189.00	189.00	0	932	0.00%
2022/10/25	0	183.00	0	185.00	183.00	0	1,045	0.00%
2022/10/24	0	0.00	0	188.50	186.50	0	1,052	0.00%
2022/10/21	1	190.34	1	184.00	184.00	0	1,058	0.00%
2022/10/20	1	185.00	1	184.11	192.00	0	1,062	0.00%
2022/10/18	0	190.00	0	0.00	189.00	0	1,075	0.00%
2022/10/14	1	185.00	0.1	186.25	187.50	0.9	1,112	0.08%
2022/10/11	1.1	189.18	0	0.00	188.50	1.1	1,176	0.09%
2022/10/07	11	199.50	1	195.50	195.50	10	1,205	0.83%
2022/10/06	20	195.48	1	195.00	195.50	19	1,238	1.53%
2022/10/05	1	196.50	0	0.00	194.00	1	1,284	0.08%
2022/09/30	0.1	185.00	0	0.00	190.50	0.1	1,340	0.00%
2022/09/28	0.1	188.50	0	0.00	185.50	0.1	1,375	0.00%
2022/09/26	1.1	195.02	0.1	198.00	192.00	1.1	1,379	0.08%
2022/09/22	0	203.00	5	199.80	203.50	-5	1,432	-0.35%
2022/09/21	0.1	203.50	0	0.00	202.50	0.1	1,451	0.00%
2022/09/16	0.1	205.58	0	0.00	203.50	0.1	1,473	0.01%
2022/09/13	4	210.25	0	0.00	210.00	4	1,472	0.27%
2022/09/12	0	0.00	0	209.00	210.00	0	1,469	0.00%
2022/09/08	0.5	197.50	1	200.54	202.50	-0.5	1,461	-0.04%
2022/09/07	21	199.29	20	204.90	196.00	1	1,451	0.07%
2022/09/06	20	213.20	0	0.00	213.50	20	1,409	1.42%
2022/09/05	0	213.50	0	0.00	212.00	0	1,415	0.00%
2022/09/02	0	220.00	0	0.00	217.50	0	1,421	0.00%
2022/08/29	1.2	219.73	6	217.50	215.00	-4.8	1,446	-0.33%
2022/08/26	3	230.50	0	0.00	229.00	3	1,428	0.21%
2022/08/25	3	233.50	0.1	233.50	232.50	2.9	1,414	0.21%
2022/08/24	1	231.50	7	230.50	232.50	-6	1,396	-0.43%
2022/08/23	2	227.50	0	0.00	227.00	2	1,373	0.15%
2022/08/19	1	228.50	1	228.50	228.00	0	1,354	0.00%
2022/08/18	1	230.00	1	230.00	230.00	0	1,342	0.00%
2022/08/17	2	228.50	86.4	227.73	228.00	-84.4	1,340	-6.29%
2022/08/16	23	231.98	25	230.60	230.50	-2	1,329	-0.15%
2022/08/15	1.1	228.53	1	229.50	228.50	0.1	1,316	0.01%
2022/08/12	10.2	235.51	6.2	234.15	230.50	4	1,297	0.31%
2022/08/11	5	245.10	4.1	244.18	242.50	0.9	1,249	0.07%
2022/08/10	6	235.42	5	236.20	238.00	1	1,213	0.08%
2022/08/09	3.1	231.45	4	232.63	235.00	-0.9	1,191	-0.08%
2022/08/08	12	230.46	3	231.83	234.50	9	1,175	0.77%
2022/08/05	17.3	230.47	22.1	230.55	232.00	-4.8	1,137	-0.42%
2022/08/04	0	0.00	2	217.00	221.00	-2	1,079	-0.19%
2022/08/03	1	211.50	0	0.00	212.50	1	1,041	0.10%
2022/08/02	3	212.67	0	0.00	212.50	3	1,032	0.29%
2022/08/01	2	214.75	0	217.50	216.50	2	1,027	0.19%
2022/07/29	3	216.00	0	216.00	215.00	3	1,018	0.29%
2022/07/28	5	221.10	1	218.50	218.50	4	1,010	0.40%
2022/07/25	0	0.00	2	222.75	222.50	-2	978	-0.20%
2022/07/22	0	0.00	1	224.00	223.50	-1	970	-0.10%
2022/07/20	0	0.00	1	226.00	225.00	-1	949	-0.11%
2022/07/19	2	223.50	1	221.00	223.50	1	934	0.11%
2022/07/18	4	222.13	3	222.83	222.00	1	916	0.11%
2022/07/15	2	223.75	2	222.50	222.00	0	916	0.00%
2022/07/14	1	220.50	2.1	217.35	222.50	-1.1	917	-0.12%
2022/07/13	1	207.50	3.1	217.26	216.50	-2.1	895	-0.24%
2022/07/12	1	207.00	1	202.00	202.00	0	864	0.00%
2022/07/11	0	0.00	0	206.50	206.50	0	854	0.00%
2022/07/08	2.1	204.15	1	201.50	201.50	1.1	847	0.13%
2022/07/07	0	205.75	0	0.00	203.50	0	816	0.00%
2022/07/06	0	0.00	1	213.00	212.50	-1	800	-0.13%
2022/07/05	1	205.50	2	208.51	211.00	-1	786	-0.13%
2022/06/30	1	215.50	1.1	217.05	214.00	-0.1	752	-0.02%
2022/06/29	0	0.00	0	214.00	216.00	0	707	0.00%
2022/06/28	0	0.00	0	212.50	211.00	0	686	0.00%
2022/06/27	0	0.00	0	207.50	212.00	0	690	0.00%
2022/06/24	0	203.00	0	208.00	203.00	0	678	0.00%
2022/06/22	0	200.00	0	0.00	195.50	0	683	0.00%
2022/06/21	0	0.00	0	202.00	202.00	0	687	0.00%
2022/06/20	0	199.50	0	0.00	196.50	0	699	0.00%
2022/06/17	0	200.00	0	0.00	200.50	0	705	0.00%
2022/06/16	0	204.00	2	204.75	204.00	-2	709	-0.28%
2022/06/15	0	209.25	0	0.00	208.50	0	709	0.01%
2022/06/14	0	210.00	0	0.00	212.00	0	717	0.00%
2022/06/13	0	0.00	1	215.50	215.50	-1	717	-0.14%
2022/06/10	1	224.00	1.2	220.83	227.00	-0.2	708	-0.03%
2022/06/09	0.2	222.00	0	0.00	222.50	0.2	695	0.03%
2022/06/08	1	218.50	0	0.00	216.50	1	694	0.14%
2022/06/06	21	217.21	0	216.50	215.50	21	753	2.78%
2022/06/01	0	0.00	0	210.00	208.50	0	763	0.00%
2022/05/30	0	0.00	5	208.60	207.50	-5	775	-0.64%
2022/05/27	5	207.00	0	0.00	207.00	5	775	0.64%
2022/05/26	0	0.00	5	206.00	204.00	-5	789	-0.63%
2022/05/24	0	0.00	1	201.50	201.50	-1	837	-0.12%
2022/05/23	1	204.50	0	0.00	204.00	1	850	0.12%
2022/05/20	1	203.50	1	203.50	203.50	0	884	0.00%
2022/05/19	1	202.00	1	204.50	204.50	0	897	0.00%
2022/05/18	2	207.75	1	209.00	208.50	1	909	0.11%
2022/05/17	0	0.00	0	198.50	199.50	0	888	0.00%
2022/05/16	0	0.00	10	194.51	194.00	-10	890	-1.13%
2022/05/13	0	0.00	1	196.00	195.00	-1	906	-0.11%
2022/05/12	0	0.00	0	195.50	192.50	0	932	0.00%
2022/05/11	0	0.00	5	194.00	192.50	-5	993	-0.50%
2022/05/10	3	194.67	0	0.00	196.00	3	1,028	0.29%
2022/05/06	0	195.50	0	0.00	196.50	0	1,070	0.00%
2022/05/05	0	0.00	3	201.50	199.50	-3	1,077	-0.28%
2022/05/04	0	0.00	1	198.50	198.50	-1	1,090	-0.09%
2022/05/03	0	0.00	15	198.00	197.50	-15	1,111	-1.35%
2022/04/29	0	0.00	7	199.14	198.00	-7	1,140	-0.61%
2022/04/28	3	199.00	0	0.00	199.00	3	1,157	0.26%
2022/04/27	10	199.99	0	0.00	199.50	10	1,161	0.86%
2022/04/26	0	0.00	1	200.00	203.00	-1	1,166	-0.09%
2022/04/25	7.1	199.66	0	0.00	198.50	7.1	1,165	0.61%
2022/04/20	0	0.00	0	217.00	219.00	0	1,147	0.00%
2022/04/19	7	209.93	0	210.57	209.00	7	1,147	0.61%
2022/04/18	0	0.00	0	203.00	204.50	0	1,157	0.00%
2022/04/14	0	0.00	3	203.00	202.50	-3	1,306	-0.23%
2022/04/13	0	0.00	0	202.00	200.50	0	1,559	0.00%
2022/04/12	0	0.00	0	199.00	199.00	0	1,835	0.00%
2022/04/11	0	0.00	1	197.50	195.50	-1	1,907	-0.05%
2022/04/07	0	0.00	2	200.50	199.50	-2	1,966	-0.10%
2022/04/01	0	0.00	2	202.50	203.00	-2	1,973	-0.10%
2022/03/31	1	201.00	0	0.00	202.00	1	1,983	0.05%
2022/03/30	14	202.25	3	202.33	202.50	11	1,992	0.55%
2022/03/24	0	0.00	1	204.00	204.50	-1	2,072	-0.05%
2022/03/21	0	0.00	0.1	202.00	201.50	-0.1	2,105	0.00%
2022/03/16	3	189.83	4	189.63	190.00	-1	2,150	-0.05%
2022/03/11	2	194.50	1	192.50	192.50	1	2,198	0.05%
2022/03/10	6	192.76	6	192.02	192.00	0	2,203	0.00%
2022/03/07	0.1	194.80	0	0.00	192.50	0.1	2,279	0.01%
2022/03/01	5	208.00	0.2	208.00	208.00	4.8	2,518	0.19%
2022/02/25	5	203.50	0	0.00	202.00	5	2,521	0.20%
2022/02/24	0.2	198.91	0	0.00	196.50	0.2	2,495	0.01%
2022/02/23	0	0.00	2	201.50	202.50	-2	2,476	-0.08%
2022/02/22	0	209.00	230	203.03	202.00	-230	2,462	-9.34%	大賣/鉅額交易
2022/02/21	1	211.00	0	0.00	210.50	1	2,433	0.04%
2022/02/18	0	212.50	0	0.00	212.00	0	2,451	0.00%
2022/02/17	1	214.50	0	0.00	212.50	1	2,438	0.04%
2022/02/16	1	216.50	2	216.00	216.50	-1	2,445	-0.04%
2022/02/15	2	215.23	1	217.00	211.50	1	2,464	0.04%
2022/02/14	1.1	214.20	1	214.00	213.50	0.1	2,479	0.00%
2022/02/11	6	226.50	4	228.13	222.50	2	2,490	0.08%
2022/02/10	0	0.00	1	226.50	226.50	-1	2,439	-0.04%
2022/02/09	3	226.00	0	0.00	227.50	3	2,422	0.12%
2022/02/08	1	220.00	21	220.21	220.50	-20	2,439	-0.82%
2022/02/07	0	0.00	23	214.46	217.00	-23	2,499	-0.92%
2022/01/26	5	213.70	2	211.00	211.00	3	2,523	0.12%
2022/01/25	0	0.00	0.1	219.50	212.50	-0.1	2,519	0.00%
2022/01/24	5	220.40	2	222.75	222.50	3	2,508	0.12%
2022/01/21	2	223.25	1	224.50	225.00	1	2,478	0.04%
2022/01/20	4	228.50	2	229.00	229.00	2	2,459	0.08%
2022/01/19	3	226.83	1.1	226.27	226.00	1.9	2,453	0.08%
2022/01/18	1	234.00	1	231.00	232.00	0	2,439	0.00%
2022/01/17	5	234.00	3	235.00	235.00	2	2,431	0.08%
2022/01/13	4	230.75	2	234.00	230.50	2	2,408	0.08%
2022/01/12	2	233.50	2.1	237.05	234.00	-0.1	2,400	0.00%
2022/01/11	8.1	239.28	3.2	238.19	237.50	4.9	2,371	0.21%
2022/01/10	5.5	242.00	1	243.00	247.50	4.5	2,338	0.19%
2022/01/07	16.1	249.05	18	251.08	244.00	-1.9	2,297	-0.08%
2022/01/06	45.1	263.81	39.8	260.93	258.00	5.3	2,182	0.24%
2022/01/05	232	275.23	13.1	274.32	276.00	218.9	1,921	11.39%	大買/鉅額交易
2022/01/04	10	248.75	6	244.17	251.00	4	1,646	0.24%
2022/01/03	2	240.25	2	244.00	244.00	0	1,570	0.00%
2021/12/30	0	0.00	1.1	233.95	236.50	-1.1	1,531	-0.07%
2021/12/29	0	0.00	1	228.50	228.50	-1	1,510	-0.07%
2021/12/28	1	224.00	0	0.00	224.00	1	1,501	0.07%
2021/12/27	0.1	230.00	4	229.87	227.50	-3.9	1,494	-0.26%
2021/12/24	1	225.00	2	227.50	225.00	-1	1,485	-0.07%
2021/12/23	3	221.00	3	223.50	225.00	0	1,475	0.00%
2021/12/22	4	221.75	154	220.98	224.00	-150	1,459	-10.28%	大賣/鉅額交易
2021/12/21	6.1	225.52	2	221.25	227.00	4.1	1,434	0.29%
2021/12/20	0	0.00	0.1	240.00	236.50	-0.1	1,371	-0.01%
2021/12/17	1	240.00	0	240.50	240.50	1	1,362	0.07%
2021/12/16	2.1	233.33	3	232.33	238.50	-1	1,331	-0.07%
2021/12/15	2	226.79	1.1	229.43	226.50	1	1,304	0.08%
2021/12/14	0	231.50	2	232.25	233.00	-2	1,291	-0.15%
2021/12/13	1	235.00	0	0.00	234.00	1	1,285	0.08%
2021/12/10	12	244.29	13	241.69	240.50	-1	1,270	-0.08%
2021/12/09	1.1	238.95	0.4	239.71	239.00	0.8	1,221	0.06%
2021/12/08	0.2	242.50	4.2	242.19	238.50	-4	1,204	-0.33%
2021/12/07	1.3	236.58	40	236.68	237.00	-38.7	1,174	-3.30%
2021/12/06	12	230.96	15	228.53	229.00	-3	1,137	-0.26%
2021/12/03	9	235.16	9	233.28	232.00	0	1,120	0.00%
2021/12/02	18	248.14	34	241.94	238.00	-16	1,086	-1.47%
2021/12/01	17	242.35	7.2	241.92	241.50	9.8	1,027	0.95%
2021/11/30	28	247.14	9.3	245.10	244.00	18.7	957	1.95%
2021/11/29	9.5	229.05	9.1	232.49	235.00	0.4	827	0.05%
2021/11/26	3	228.33	1	223.00	221.50	2	754	0.27%
2021/11/25	39	221.67	11	224.32	225.50	28	714	3.92%
2021/11/23	0	0.00	7	211.50	212.00	-7	662	-1.06%
2021/11/22	0	0.00	3	218.00	216.00	-3	656	-0.46%
2021/11/17	3	220.50	137	213.05	213.50	-134	641	-20.89%	大賣/鉅額交易
2021/11/16	3	225.50	0	0.00	225.50	3	606	0.49%
2021/11/15	7	231.36	23	229.89	230.00	-16	596	-2.68%
2021/11/12	2	225.00	5	231.00	226.50	-3	574	-0.52%
2021/11/11	5	226.60	2.2	229.50	226.50	2.8	546	0.51%
2021/11/10	28	220.05	11	219.05	225.00	17	518	3.28%
2021/11/09	11	218.77	11	218.27	219.00	0	485	0.00%
2021/11/08	1	218.50	0	0.00	218.50	1	476	0.21%
2021/11/05	16	226.28	15	218.97	217.50	1	463	0.22%
2021/11/04	12	217.83	2	215.25	219.00	10	406	2.46%
2021/11/03	110	211.43	0.3	212.00	212.00	109.8	337	32.51%	大買/鉅額交易
2021/11/02	2	192.75	0	0.00	193.00	2	303	0.66%
2021/11/01	0	0.00	0	189.65	191.50	0	294	-0.02%
2021/10/27	0	0.00	0	187.00	185.00	0	291	-0.01%
2021/10/22	0	0.00	0.1	183.31	181.00	-0.1	293	-0.02%
2021/10/21	0	0.00	0	182.50	178.50	0	298	-0.01%
2021/10/20	0.1	180.45	0	0.00	178.00	0.1	299	0.03%
2021/10/18	0	182.00	0	0.00	181.50	0	291	0.01%
2021/10/14	1	178.51	0	0.00	180.00	1	281	0.36%
2021/10/12	4	178.25	0	0.00	178.00	4	285	1.41%
2021/10/07	1	177.50	0	0.00	178.00	1	285	0.35%
2021/10/06	0.1	181.00	0	0.00	176.00	0.1	291	0.02%
2021/10/05	1.2	180.31	0	0.00	181.50	1.2	295	0.42%
2021/10/04	0.1	184.50	1	185.50	184.50	-0.9	302	-0.30%
2021/10/01	0.2	190.50	0	0.00	185.50	0.2	309	0.06%
2021/09/29	0.2	192.50	0	0.00	192.00	0.2	321	0.06%
2021/09/28	0.1	197.00	0	0.00	195.50	0.1	325	0.03%
2021/09/27	0.1	199.00	0	0.00	197.50	0.1	327	0.03%
2021/09/16	0	188.50	0	0.00	188.50	0	338	0.01%
2021/09/15	0.1	189.19	0	0.00	189.00	0.1	339	0.04%
2021/09/14	0.2	190.89	0	0.00	190.00	0.2	345	0.06%
2021/09/10	1	191.00	0	0.00	192.50	1	354	0.28%
2021/09/09	0	0.00	28	188.59	190.50	-28	355	-7.88%
2021/09/08	0.1	189.82	0	0.00	187.50	0.1	358	0.02%
2021/09/07	0.2	194.00	0.2	194.00	193.50	0	363	0.01%
2021/09/01	0	0.00	1	197.00	199.50	-1	386	-0.26%
2021/08/31	0.1	196.00	26	195.91	195.50	-25.9	391	-6.60%
2021/08/30	0.1	197.50	0	0.00	196.50	0.1	392	0.04%
2021/08/27	1	198.53	0	0.00	198.50	1	391	0.26%
2021/08/20	0	196.50	6	198.00	196.00	-6	410	-1.46%
2021/08/19	0.1	200.00	0	199.50	197.00	0.1	421	0.02%
2021/08/18	0.1	197.00	0	0.00	203.00	0.1	428	0.01%
2021/08/16	0.3	201.17	0	0.00	200.50	0.3	455	0.07%
2021/08/11	0.3	209.08	0	0.00	209.50	0.3	457	0.06%
2021/08/10	0	0.00	1.1	215.34	215.00	-1.1	458	-0.23%
2021/08/09	0.1	220.91	0	0.00	219.00	0.1	471	0.02%
2021/08/06	0.1	222.50	0	0.00	222.50	0.1	481	0.02%
2021/08/05	0.1	224.00	0	0.00	225.00	0.1	502	0.02%
2021/08/04	0	0.00	1	224.50	226.50	-1	523	-0.19%
2021/08/02	0	0.00	2	221.50	227.00	-2	534	-0.37%
2021/07/30	0.1	224.00	0	0.00	224.00	0.1	538	0.02%
2021/07/29	0	0.00	0	228.00	226.00	0	542	0.00%
2021/07/28	0.2	220.42	0	0.00	226.00	0.2	548	0.04%
2021/07/27	0.2	225.00	31.4	226.11	227.00	-31.1	557	-5.59%
2021/07/26	0.3	227.00	0	0.00	228.00	0.3	562	0.05%
2021/07/22	1	226.00	0	0.00	224.00	1	562	0.18%
2021/07/21	0	221.00	1	223.50	222.00	-1	566	-0.17%
2021/07/15	1	233.50	1	236.00	236.00	0	583	0.00%
2021/07/14	2	232.50	0	0.00	233.50	2	581	0.34%
2021/07/13	0	0.00	1	237.00	234.50	-1	581	-0.17%
2021/07/12	1	231.00	0	0.00	234.00	1	575	0.17%
2021/07/09	0	0.00	0	230.15	230.00	0	567	0.00%
2021/07/08	0	0.00	0	229.00	229.50	0	570	0.00%
2021/07/07	0.1	220.00	0	229.00	223.50	0	569	0.00%
2021/07/05	0	0.00	3	218.84	218.00	-3	571	-0.53%
2021/07/02	0	215.71	0	0.00	215.00	0	574	0.01%
2021/06/30	0	0.00	0	217.50	219.00	0	581	0.00%
2021/06/29	0	0.00	0	217.50	216.00	0	582	0.00%
2021/06/28	0	0.00	10	216.00	215.50	-10	593	-1.68%
2021/06/23	0	0.00	0.1	214.75	214.50	-0.1	626	-0.01%
2021/06/17	0	0.00	1	215.00	216.50	-1	658	-0.15%
2021/06/11	4	217.00	7	214.86	213.50	-3	671	-0.45%
2021/06/09	0	0.00	0	209.00	207.50	0	661	0.00%
2021/06/07	0	202.00	0	0.00	203.50	0	663	0.00%
2021/06/04	0	204.00	0	0.00	206.50	0	666	0.00%
2021/06/02	0.1	207.50	2	206.75	207.00	-1.9	693	-0.27%
2021/06/01	0	0.00	1	210.50	210.50	-1	699	-0.14%
2021/05/31	0.1	210.00	0	210.00	210.00	0.1	711	0.01%
2021/05/28	0.3	209.47	0	0.00	209.00	0.3	712	0.04%
2021/05/27	0	207.00	0	209.50	207.00	0	716	0.00%
2021/05/26	0.3	205.50	0	0.00	206.00	0.3	717	0.04%
2021/05/25	1	209.00	2	211.00	205.50	-1	727	-0.14%
2021/05/24	2.2	197.81	0	0.00	197.50	2.2	735	0.30%
2021/05/19	0	188.50	0	0.00	191.50	0	744	0.00%
2021/05/17	0	182.50	0	0.00	181.00	0	753	0.00%
2021/05/14	1	198.00	2	194.55	192.00	-1	750	-0.14%
2021/05/13	2	184.50	0	0.00	184.50	2	752	0.27%
2021/05/12	0	191.00	9	190.56	189.00	-9	748	-1.20%
2021/05/11	0	209.00	0	0.00	201.50	0	734	0.00%
2021/05/10	0.1	217.67	0	0.00	215.00	0.1	738	0.01%
2021/05/07	0	219.50	0	0.00	221.00	0	781	0.00%
2021/05/05	1.2	216.41	0	0.00	210.00	1.2	874	0.14%
2021/05/04	40	217.50	14	213.00	213.50	26	895	2.91%
2021/05/03	0.1	227.83	0	0.00	222.50	0.1	913	0.01%
2021/04/29	0	231.50	0.3	231.50	232.50	-0.2	968	-0.02%
2021/04/28	0.1	233.36	0	0.00	231.50	0.1	1,027	0.01%
2021/04/27	0	0.00	2	231.50	234.00	-2	1,150	-0.17%
2021/04/26	1	231.06	1	232.00	230.50	0	1,183	0.00%
2021/04/22	2.1	232.76	61	233.00	232.00	-58.9	1,375	-4.28%
2021/04/21	1	236.00	0	0.00	235.50	1	1,505	0.07%
2021/04/20	0	0.00	6	242.17	240.50	-6	1,509	-0.40%
2021/04/19	0	0.00	1.7	240.80	240.50	-1.7	1,525	-0.11%
2021/04/15	6	237.83	0	0.00	237.50	6	1,556	0.39%
2021/04/14	1.1	236.41	1	233.00	235.00	0.1	1,571	0.01%
2021/04/12	0.1	245.00	1	246.50	244.00	-0.9	1,612	-0.06%
2021/04/09	3	243.17	101	242.36	242.50	-98	1,638	-5.98%	大賣/
2021/04/08	0	0.00	2	246.00	247.00	-2	1,635	-0.12%
2021/04/07	3	242.00	0	0.00	244.50	3	1,632	0.18%
2021/04/06	1	242.00	0	0.00	244.50	1	1,633	0.06%
2021/04/01	2	240.50	0	0.00	240.50	2	1,634	0.12%
2021/03/31	2	244.50	0.4	243.00	242.50	1.6	1,647	0.10%
2021/03/30	5	250.90	1	253.00	249.00	4	1,648	0.24%
2021/03/26	1	244.50	0	0.00	245.50	1	1,639	0.06%
2021/03/25	105	246.96	12	245.83	244.50	93	1,646	5.65%	大買/
2021/03/24	4	240.50	0	0.00	239.00	4	1,646	0.24%
2021/03/23	0.1	246.50	14	245.71	242.50	-13.9	1,661	-0.84%
2021/03/19	0.3	239.50	0	0.00	238.00	0.3	1,683	0.02%
2021/03/18	0	0.00	2	240.75	241.00	-2	1,700	-0.12%
2021/03/17	3	239.00	1	241.00	240.00	2	1,732	0.12%
2021/03/16	11	236.45	1	236.50	236.00	10	1,756	0.57%
2021/03/12	1	237.00	0	0.00	237.50	1	1,910	0.05%
2021/03/11	1	237.50	0	0.00	238.00	1	1,917	0.05%
2021/03/10	1.1	231.05	100	231.01	230.50	-98.9	1,915	-5.16%
2021/03/09	0.1	231.00	7	230.57	230.00	-6.9	1,929	-0.36%
2021/03/08	0	0.00	0.4	235.00	233.50	-0.4	1,949	-0.02%
2021/03/03	0	0.00	2	246.25	250.00	-2	1,933	-0.10%
2021/03/02	1	250.00	1	249.00	248.00	0	1,936	0.00%
2021/02/26	1	252.50	1	254.00	252.50	0	1,950	0.00%
2021/02/25	0	0.00	4	256.50	257.00	-4	1,946	-0.21%
2021/02/24	0	0.00	1	263.00	259.50	-1	1,933	-0.05%
2021/02/19	0	0.00	103	256.27	259.50	-103	1,911	-5.39%	大賣/鉅額交易
2021/02/18	2	253.25	20	253.25	254.00	-18	1,907	-0.94%
2021/02/05	0	0.00	10	256.50	256.50	-10	1,897	-0.53%
2021/02/04	0	0.00	1	258.50	256.50	-1	1,925	-0.05%
2021/02/03	5	265.70	16.3	266.52	260.50	-11.3	1,938	-0.58%
2021/02/02	9	262.61	1	260.50	264.00	8	1,943	0.41%
2021/02/01	0	0.00	0.2	259.00	258.50	-0.2	1,943	-0.01%
2021/01/29	1.5	268.00	10	273.50	260.00	-8.5	1,932	-0.44%
2021/01/28	14	268.00	1	263.50	268.50	13	1,887	0.69%
2021/01/27	3	267.00	5	265.70	269.00	-2	1,853	-0.11%
2021/01/26	0	0.00	1	260.00	258.50	-1	1,792	-0.06%
2021/01/25	2	260.75	0	0.00	261.00	2	1,766	0.11%
2021/01/22	14.1	265.61	2.1	268.26	266.50	11.9	1,738	0.69%
2021/01/21	0.4	269.50	4	267.00	260.50	-3.7	1,677	-0.22%
2021/01/20	33	277.95	22	274.84	265.00	11	1,623	0.68%
2021/01/19	11	268.23	2	270.25	267.50	9	1,503	0.60%
2021/01/18	106	269.57	104	268.49	266.50	2	1,466	0.14%	大買/大賣/
2021/01/15	8.3	270.45	10	269.55	265.00	-1.7	1,384	-0.12%
2021/01/14	13	268.65	21	268.67	273.50	-8	1,272	-0.63%
2021/01/13	3	249.67	1	250.00	249.00	2	1,145	0.17%
2021/01/11	0	0.00	1	252.00	252.00	-1	1,141	-0.09%
2021/01/08	1	244.50	0	0.00	245.00	1	1,132	0.09%
2021/01/07	2	252.00	125	250.45	250.00	-123	1,118	-11.00%	大賣/鉅額交易
2021/01/06	2	252.50	1	249.00	252.00	1	1,103	0.09%
2021/01/05	1	255.50	1	260.00	258.00	0	1,084	0.00%
2021/01/04	2	256.75	0	0.00	254.00	2	1,068	0.19%
2020/12/24	1	248.50	1.1	253.50	252.50	-0.1	1,019	-0.01%
2020/12/22	0	0.00	1	251.00	246.00	-1	1,024	-0.10%
2020/12/21	0	0.00	3	253.50	249.50	-3	1,027	-0.29%
2020/12/18	16	257.31	15	255.00	254.50	1	1,021	0.10%
2020/12/17	0	0.00	1	257.00	255.50	-1	1,020	-0.10%
2020/12/16	5	254.50	0	0.00	252.50	5	1,017	0.49%
2020/12/15	1	259.50	52	255.71	249.50	-51	1,016	-5.02%
2020/12/14	51	257.17	1	254.50	257.50	50	992	5.04%
2020/12/11	1	258.00	2	252.50	253.50	-1	982	-0.10%
2020/12/10	6	257.68	29	257.93	259.50	-23	954	-2.41%
2020/12/09	42	256.74	21	257.05	263.00	21	924	2.27%
2020/12/08	42	248.46	22	247.66	248.50	20	846	2.36%
2020/12/07	1	234.50	0	0.00	234.50	1	795	0.13%
2020/12/04	1	233.50	0	0.00	236.00	1	817	0.12%
2020/12/03	0	0.00	3	238.00	234.50	-3	834	-0.36%
2020/12/02	1	233.50	2	238.00	237.00	-1	828	-0.12%
2020/11/30	2	229.25	0	0.00	230.00	2	820	0.24%
2020/11/27	0	0.00	1	229.50	231.50	-1	824	-0.12%
2020/11/26	1	232.00	3	232.33	232.50	-2	840	-0.24%
2020/11/25	2	236.75	5	238.50	236.50	-3	843	-0.36%
2020/11/24	1	233.00	15	235.20	233.00	-14	832	-1.68%
2020/11/23	0	0.00	11	232.64	233.00	-11	852	-1.29%
2020/11/20	1	235.00	1	236.50	234.00	0	861	0.00%
2020/11/19	1	232.50	32	230.41	232.50	-31	865	-3.58%
2020/11/18	1	229.00	18	230.08	230.00	-17	879	-1.93%
2020/11/17	2	232.50	0	0.00	232.50	2	903	0.22%
2020/11/13	2	235.25	48	235.52	235.50	-46	983	-4.68%
2020/11/12	12	239.92	1	237.50	239.50	11	1,066	1.03%
2020/11/11	3	247.00	51	245.63	248.00	-48	1,054	-4.55%
2020/11/10	1	242.50	2	244.75	240.50	-1	1,114	-0.09%
2020/11/09	14	237.68	0	0.00	239.00	14	1,217	1.15%
2020/11/06	1	231.00	2	232.00	232.00	-1	1,218	-0.08%
2020/11/02	2.1	223.74	0	0.00	220.50	2.1	1,323	0.16%
2020/10/28	0.3	234.49	0	0.00	233.00	0.3	1,347	0.02%
2020/10/23	0.1	242.00	0	0.00	242.00	0.1	1,349	0.01%
2020/10/22	1.1	241.00	0	0.00	241.00	1.1	1,368	0.08%
2020/10/21	0	0.00	1	246.00	246.00	-1	1,380	-0.07%
2020/10/19	0.1	245.00	0	0.00	245.00	0.1	1,380	0.01%
2020/10/16	45.1	237.42	0	0.00	236.00	45.1	1,371	3.29%
2020/10/15	0	0.00	51	235.94	238.00	-51	1,377	-3.70%
2020/10/13	1	232.50	0	0.00	233.50	1	1,394	0.07%
2020/10/12	49.2	236.59	2	237.00	239.00	47.2	1,395	3.38%
2020/10/08	1	232.00	7	236.64	232.00	-6	1,399	-0.43%
2020/09/29	0.1	233.50	0	0.00	229.50	0.1	1,521	0.01%
2020/09/28	0.1	233.50	0	0.00	231.50	0.1	1,542	0.01%
2020/09/25	1	218.00	0	0.00	221.00	1	1,553	0.06%
2020/09/24	0	0.00	2	224.00	223.50	-2	1,565	-0.13%
2020/09/23	0.1	238.00	0	0.00	234.50	0.1	1,569	0.01%
2020/09/21	2	237.75	0	0.00	236.00	2	1,696	0.12%
2020/09/18	9	242.56	8	240.00	243.00	1	1,698	0.06%
2020/09/17	0.1	250.00	0	0.00	248.00	0.1	1,705	0.01%
2020/09/15	0	0.00	1	249.00	247.50	-1	1,799	-0.06%
2020/09/14	1	244.00	1	245.00	245.00	0	1,919	0.00%
2020/09/11	1	238.00	0	0.00	238.50	1	1,958	0.05%
2020/09/10	3	244.17	0	0.00	240.50	3	1,954	0.15%
2020/09/09	3	249.67	57	248.14	248.00	-54	1,953	-2.76%
2020/09/08	51	283.42	1	285.00	288.00	50	1,926	2.59%
2020/09/07	0	0.00	1	280.50	280.50	-1	1,913	-0.05%
2020/09/04	0	0.00	1	277.50	285.00	-1	1,915	-0.05%
2020/09/03	2	284.25	1	283.00	283.00	1	1,909	0.05%
2020/09/02	0	0.00	43	286.92	287.50	-43	1,895	-2.27%
2020/08/31	0	0.00	4	295.00	296.00	-4	1,899	-0.21%
2020/08/28	0	0.00	2	302.00	304.50	-2	1,901	-0.11%
2020/08/27	1.2	310.33	1	305.00	304.50	0.2	1,907	0.01%
2020/08/26	6	309.50	0	0.00	306.00	6	1,901	0.32%
2020/08/25	0	0.00	43	303.92	305.00	-43	1,915	-2.25%
2020/08/21	3	304.50	3	305.50	305.50	0	1,907	0.00%
2020/08/20	3	292.00	31	300.97	295.50	-28	1,877	-1.49%
2020/08/19	4	321.75	2	322.00	319.00	2	1,832	0.11%
2020/08/18	5	320.10	9	310.67	321.00	-4	1,797	-0.22%
2020/08/17	7	301.36	4	302.88	300.00	3	1,712	0.18%
2020/08/14	133	297.62	5.2	296.43	300.50	127.8	1,687	7.58%	大買/鉅額交易
2020/08/13	24	293.40	12	295.42	307.00	12	1,608	0.75%
2020/08/11	14	283.29	0	0.00	282.50	14	1,490	0.94%
2020/08/10	8	282.06	2	282.75	284.50	6	1,494	0.40%
2020/08/05	1	264.50	0	0.00	276.50	1	1,428	0.07%
2020/08/03	0	0.00	1	261.00	256.50	-1	1,415	-0.07%
2020/07/29	2	255.75	2	257.75	260.50	0	1,437	0.00%
2020/07/28	0	0.00	2	265.00	250.50	-2	1,445	-0.14%
2020/07/27	1	262.00	0	0.00	261.00	1	1,444	0.07%
2020/07/23	85	273.84	0	0.00	272.50	85	1,450	5.86%
2020/07/22	0	0.00	2	277.25	278.50	-2	1,450	-0.14%
2020/07/21	1	269.00	2	276.25	279.00	-1	1,446	-0.07%
2020/07/20	3	270.67	2	267.00	267.00	1	1,441	0.07%
2020/07/17	1	272.00	2	273.75	273.00	-1	1,442	-0.07%
2020/07/15	0	0.00	1	279.00	276.00	-1	1,440	-0.07%
2020/07/14	3	273.83	2	272.00	272.00	1	1,436	0.07%
2020/07/13	2	276.00	8	267.63	269.00	-6	1,422	-0.42%
2020/07/10	2	276.75	6	275.58	272.50	-4	1,420	-0.28%
2020/07/09	28	293.93	3	289.33	286.50	25	1,399	1.79%
2020/07/08	0	0.00	1	285.00	284.50	-1	1,371	-0.07%
2020/07/07	1	291.50	25	286.06	285.00	-24	1,370	-1.75%
2020/07/06	4	283.50	2	282.00	284.50	2	1,364	0.15%
2020/07/03	2	286.00	2	292.00	284.50	0	1,375	0.00%
2020/07/02	5	288.50	4	287.88	287.00	1	1,357	0.07%
2020/07/01	10	285.80	6	286.25	287.00	4	1,343	0.30%
2020/06/30	14	280.93	15	281.63	281.00	-1	1,293	-0.08%
2020/06/29	1	262.50	8	260.13	263.50	-7	1,211	-0.58%
2020/06/24	9	264.11	4	264.00	260.50	5	1,202	0.42%
2020/06/23	0	0.00	2	261.50	262.00	-2	1,192	-0.17%
2020/06/22	7	259.71	1	255.50	258.00	6	1,167	0.51%
2020/06/19	193	257.39	4.3	254.88	263.00	188.7	1,118	16.86%	大買/鉅額交易
2020/06/18	24	231.94	21	233.45	239.50	3	998	0.30%
2020/06/16	0	0.00	3	210.67	216.50	-3	1,005	-0.30%
2020/06/15	1	210.00	0	0.00	205.00	1	1,014	0.10%
2020/06/10	0	0.00	1	213.50	214.50	-1	1,066	-0.09%
2020/06/09	0	0.00	1	216.50	216.50	-1	1,084	-0.09%
2020/06/08	2	218.00	3	220.50	219.00	-1	1,106	-0.09%
2020/06/05	1	218.50	3	213.83	217.00	-2	1,098	-0.18%
2020/06/04	44	213.65	4	213.75	209.50	40	1,091	3.66%
2020/06/03	75	212.27	1	211.00	212.00	74	1,091	6.78%
2020/06/02	84	205.54	1	203.00	209.00	83	1,097	7.56%
2020/06/01	19	197.18	2	201.75	204.00	17	1,086	1.56%
2020/05/29	0	0.00	1	194.50	193.00	-1	1,062	-0.09%
2020/05/27	0	0.00	2	190.25	190.50	-2	1,053	-0.19%
2020/05/26	4	192.50	5	191.80	192.00	-1	1,062	-0.09%
2020/05/25	1	185.00	1	186.00	186.00	0	1,058	0.00%
2020/05/22	0	0.00	5	185.10	184.00	-5	1,061	-0.47%
2020/05/20	1	190.50	0	0.00	189.00	1	1,065	0.09%
2020/05/19	5	188.00	0	0.00	187.50	5	1,071	0.47%
2020/05/18	0	0.00	10	182.45	182.00	-10	1,076	-0.93%
2020/05/15	2	190.00	1	190.50	184.00	1	1,070	0.09%
2020/05/14	2	191.25	2	195.00	191.00	0	1,048	0.00%
2020/05/13	2	194.50	3	194.67	197.00	-1	1,039	-0.10%
2020/05/12	4	191.63	1	191.50	191.50	3	1,032	0.29%
2020/05/11	1	196.50	5	196.20	196.00	-4	1,029	-0.39%
2020/05/08	0	0.00	2	193.75	194.00	-2	1,022	-0.20%
2020/05/07	0	0.00	4	193.38	192.00	-4	1,022	-0.39%
2020/05/06	1	194.00	0	0.00	190.00	1	1,017	0.10%
2020/05/05	1	191.50	0	0.00	189.50	1	1,018	0.10%
2020/05/04	5	189.90	1	191.00	189.00	4	1,016	0.39%
2020/04/29	2	191.25	1	190.00	191.00	1	1,003	0.10%
2020/04/28	5	187.80	1	185.50	189.00	4	992	0.40%
2020/04/24	1	177.00	1	178.00	177.50	0	993	0.00%
2020/04/20	0	0.00	1	177.50	178.50	-1	1,017	-0.10%
2020/04/17	3	181.00	1	178.00	179.00	2	1,030	0.19%
2020/04/15	10	174.00	1	174.00	174.50	9	1,027	0.88%
2020/04/14	0	0.00	10	170.00	172.00	-10	1,011	-0.99%
2020/04/13	2	168.75	0	0.00	168.00	2	1,001	0.20%
2020/04/10	0	0.00	10	165.00	167.00	-10	994	-1.01%
2020/04/06	0	0.00	2	151.00	152.00	-2	956	-0.21%
2020/03/31	2	146.50	0	0.00	150.00	2	946	0.21%
2020/03/30	6	140.00	6	141.83	146.50	0	940	0.00%
2020/03/27	10	150.00	30	149.80	148.50	-20	948	-2.11%
2020/03/25	1	144.00	1	144.00	144.00	0	919	0.00%
2020/03/24	2	129.50	0	0.00	131.00	2	921	0.22%
2020/03/23	14	120.07	187	120.36	119.50	-173	915	-18.89%	大賣/鉅額交易
2020/03/20	12	133.96	1	132.50	132.50	11	902	1.22%
2020/03/18	1	143.00	2	147.50	143.00	-1	860	-0.12%
2020/03/17	2	152.25	16	152.91	151.50	-14	865	-1.62%
2020/03/16	2	174.50	1	182.50	165.00	1	863	0.12%
2020/03/13	9	181.11	18	177.69	182.50	-9	850	-1.06%
2020/03/12	4	207.50	1	211.00	197.00	3	838	0.36%
2020/03/10	3	220.67	2	224.00	224.50	1	819	0.12%
2020/03/06	0	0.00	10	224.00	229.00	-10	807	-1.24%
2020/03/05	10	222.75	0	0.00	221.00	10	802	1.25%
2020/03/04	86	218.62	1	219.00	220.00	85	827	10.27%
2020/03/03	0	0.00	1	221.00	220.00	-1	833	-0.12%
2020/03/02	2	216.50	1	218.50	216.00	1	843	0.12%
2020/02/25	0	0.00	1	231.00	233.50	-1	900	-0.11%
2020/02/20	0	0.00	1	240.50	240.50	-1	991	-0.10%
2020/02/19	0	0.00	12.2	235.10	235.50	-12.2	1,070	-1.14%
2020/02/14	0	0.00	1	229.00	230.50	-1	1,155	-0.09%
2020/02/12	0	0.00	10	231.00	231.00	-10	1,162	-0.86%
2020/02/07	0	0.00	1	224.50	224.50	-1	1,177	-0.08%
2020/02/04	0	0.00	2	224.25	226.50	-2	1,194	-0.17%
2020/02/03	1	219.50	0	0.00	219.00	1	1,193	0.08%
2020/01/30	2	233.50	1	238.50	230.00	1	1,188	0.08%
2020/01/17	1	255.50	0	0.00	254.50	1	1,196	0.08%
2020/01/16	0	0.00	9	255.83	255.50	-9	1,197	-0.75%
2020/01/15	7	261.64	4	262.13	257.50	3	1,200	0.25%
2020/01/14	4	258.25	2	255.75	257.00	2	1,170	0.17%
2020/01/13	0	0.00	4	256.88	254.50	-4	1,163	-0.34%
2020/01/10	5	254.00	1	254.00	254.00	4	1,171	0.34%
2020/01/09	1	250.00	1	246.00	247.00	0	1,160	0.00%
2020/01/03	5	254.70	2	255.50	251.00	3	1,176	0.25%
2020/01/02	2	253.00	2	255.75	257.00	0	1,168	0.00%
2019/12/31	1	248.00	0	0.00	247.00	1	1,159	0.09%
2019/12/27	1	252.00	1	251.00	251.00	0	1,169	0.00%
2019/12/25	0	0.00	1	249.50	250.50	-1	1,184	-0.08%
2019/12/24	1	248.00	0	0.00	248.00	1	1,195	0.08%
2019/12/23	7	253.50	2	252.50	252.50	5	1,185	0.42%
2019/12/20	10	254.00	9	252.00	252.00	1	1,206	0.08%
2019/12/19	0	0.00	1	254.50	256.50	-1	1,207	-0.08%
2019/12/18	1	253.50	0	0.00	251.50	1	1,194	0.08%
2019/12/17	1	252.00	0	0.00	252.50	1	1,191	0.08%
2019/12/13	1	251.50	1	254.50	251.00	0	1,195	0.00%
2019/12/12	2	258.25	2	264.50	256.00	0	1,172	0.00%
2019/12/11	1	261.50	2	261.00	261.50	-1	1,137	-0.09%
2019/12/10	1	258.00	0	0.00	254.00	1	1,127	0.09%
2019/12/09	9	257.00	9	256.50	256.50	0	1,125	0.00%
2019/12/05	2	252.00	2	253.25	252.50	0	1,105	0.00%
2019/12/04	1	249.00	1	250.00	249.00	0	1,096	0.00%
2019/12/03	0	0.00	2	251.25	251.50	-2	1,094	-0.18%
2019/12/02	4	248.63	4	251.75	248.00	0	1,088	0.00%
2019/11/29	4	259.50	5	258.00	256.50	-1	1,067	-0.09%
2019/11/28	1	255.50	0	0.00	256.00	1	1,032	0.10%
2019/11/27	4	253.63	0	0.00	254.00	4	1,035	0.39%
2019/11/26	1	256.00	1	258.00	256.00	0	1,025	0.00%
2019/11/25	7	261.29	7	255.21	254.00	0	1,008	0.00%
2019/11/22	1	256.00	1	254.50	255.50	0	982	0.00%
2019/11/21	10	246.20	1.2	257.00	257.00	8.8	969	0.90%
2019/11/20	5	248.40	13	247.65	246.50	-8	977	-0.82%
2019/11/19	1	252.00	9	248.78	252.00	-8	983	-0.81%
2019/11/18	9	251.00	12	254.54	249.50	-3	991	-0.30%
2019/11/15	6	234.92	20	236.63	245.50	-14	911	-1.54%
2019/11/14	17	226.12	4	223.38	223.50	13	832	1.56%
2019/11/13	1	219.00	1	219.50	219.00	0	814	0.00%
2019/11/12	3	218.00	3	215.50	219.50	0	818	0.00%
2019/11/11	2	217.25	0	0.00	213.50	2	830	0.24%
2019/11/07	1	223.00	1	223.00	222.50	0	815	0.00%
2019/11/06	5	228.80	3	229.67	228.00	2	804	0.25%
2019/11/05	11	234.86	2	232.50	232.00	9	793	1.13%
2019/11/04	1	236.00	1	236.00	233.00	0	785	0.00%
2019/11/01	1	232.50	2	231.75	234.00	-1	773	-0.13%
2019/10/31	1	228.50	0	0.00	228.50	1	765	0.13%
2019/10/30	2	229.25	1	226.00	228.50	1	758	0.13%
2019/10/29	0	0.00	1	229.50	226.50	-1	754	-0.13%
2019/10/28	2	230.75	2	229.50	231.00	0	744	0.00%
2019/10/24	0	0.00	15	222.37	222.00	-15	728	-2.06%
2019/10/23	18	224.92	101	222.83	221.50	-83	738	-11.23%	大賣/
2019/10/22	1	222.50	1	222.50	221.00	0	731	0.00%
2019/10/21	3	219.67	4	220.50	219.50	-1	731	-0.14%
2019/10/18	13	221.65	107	220.10	218.50	-94	726	-12.94%	大賣/
2019/10/17	3	216.33	1	214.50	217.00	2	703	0.28%
2019/10/16	1	216.00	42	213.43	211.00	-41	697	-5.88%
2019/10/15	1	216.00	30	215.03	214.50	-29	691	-4.19%
2019/10/14	2	216.25	54	214.97	217.00	-52	686	-7.57%
2019/10/09	1	210.50	0	0.00	210.00	1	668	0.15%
2019/10/04	0	0.00	106	210.88	209.50	-106	670	-15.81%	大賣/鉅額交易
2019/10/02	1	216.00	0	0.00	215.00	1	658	0.15%
2019/09/27	1	226.00	2	220.00	219.50	-1	644	-0.16%
2019/09/26	1	232.00	12	230.46	228.00	-11	632	-1.74%
2019/09/25	14	237.25	8	235.13	233.00	6	627	0.96%
2019/09/24	1	234.00	3	233.17	234.00	-2	615	-0.32%
2019/09/20	0	0.00	1	229.50	230.50	-1	616	-0.16%
2019/09/19	2	230.50	3	233.17	230.00	-1	625	-0.16%
2019/09/18	12	233.04	8	233.44	231.50	4	629	0.63%
2019/09/17	8	232.56	2	229.50	232.00	6	628	0.95%
2019/09/16	2	228.00	0	0.00	227.00	2	641	0.31%
2019/09/12	9	234.11	12	232.96	230.00	-3	652	-0.46%
2019/09/11	3	227.00	0	0.00	227.50	3	650	0.46%
2019/09/10	1	226.50	4.2	226.76	227.00	-3.2	658	-0.49%
2019/09/09	2	228.75	1	228.50	226.50	1	658	0.15%
2019/09/06	24	229.42	0	0.00	228.50	24	658	3.64%
2019/09/04	0	0.00	1	226.00	227.00	-1	658	-0.15%
2019/09/03	0	0.00	4	224.75	223.00	-4	664	-0.60%
2019/09/02	1	224.50	0	0.00	225.50	1	668	0.15%
2019/08/30	6	223.50	0	0.00	224.50	6	670	0.90%
2019/08/27	1	217.50	0	0.00	216.00	1	669	0.15%
2019/08/26	1	219.50	6	220.25	214.00	-5	670	-0.75%
2019/08/23	20	229.10	2	234.25	228.00	18	653	2.75%
2019/08/22	3	235.17	5	237.80	232.00	-2	605	-0.33%
2019/08/21	5	225.30	1	237.00	235.50	4	572	0.70%
2019/08/20	0	0.00	1	217.50	218.00	-1	536	-0.19%
2019/08/19	0	0.00	0	212.50	212.00	0	531	-0.01%
2019/08/15	1	210.00	1	207.50	208.00	0	549	0.00%
2019/08/14	4	214.38	4	215.25	214.00	0	557	0.00%
2019/08/07	1	206.00	0	0.00	203.00	1	598	0.17%
2019/08/02	1	216.50	0	0.00	211.50	1	626	0.16%
2019/07/26	4	225.50	0	0.00	224.00	4	651	0.61%
2019/07/25	0	0.00	10.1	230.62	234.00	-10.1	639	-1.57%
2019/07/24	1	229.50	0	0.00	229.00	1	628	0.16%
2019/07/19	1	233.50	71	231.28	230.50	-70	636	-11.00%
2019/07/18	0	0.00	1	238.00	232.50	-1	638	-0.16%
2019/07/15	1	231.50	0	0.00	233.50	1	647	0.15%
2019/07/11	0	0.00	98	232.83	233.00	-98	699	-14.00%
2019/07/10	1	230.00	0	0.00	231.00	1	710	0.14%
2019/07/09	1	233.00	0	0.00	227.50	1	746	0.13%
2019/07/08	1	232.50	0	0.00	232.00	1	774	0.13%
2019/07/04	0.1	233.50	0	0.00	233.50	0.1	793	0.01%
2019/07/01	0	0.00	1	236.00	237.00	-1	844	-0.12%
2019/06/28	0	0.00	1	231.50	230.00	-1	866	-0.12%
2019/06/26	10	234.15	0	0.00	233.50	10	916	1.09%
2019/06/25	2	229.50	4	229.13	228.00	-2	921	-0.22%
2019/06/21	2	224.75	0	0.00	223.00	2	916	0.22%
2019/06/20	6	226.25	2	230.75	233.00	4	913	0.44%
2019/06/19	4	225.00	4	224.50	225.00	0	921	0.00%
2019/06/18	0	0.00	1	218.50	220.50	-1	948	-0.11%
2019/06/17	0.2	213.50	0	0.00	212.50	0.2	948	0.02%
2019/06/13	3	210.17	0	0.00	209.50	3	997	0.30%
2019/06/12	5	212.80	0	0.00	212.50	5	1,009	0.50%
2019/06/11	1	215.50	0	0.00	214.50	1	1,018	0.10%
2019/06/10	0	0.00	1	210.00	213.00	-1	1,029	-0.10%
2019/06/06	1	206.00	0	0.00	205.50	1	1,041	0.10%
2019/06/04	0.1	211.00	0	0.00	210.00	0.1	1,074	0.01%
2019/05/31	1	211.00	0	0.00	211.00	1	1,094	0.09%
2019/05/27	1	201.00	0	0.00	203.00	1	1,369	0.07%
2019/05/23	0	0.00	1	203.00	200.00	-1	1,532	-0.07%
2019/05/21	1	210.00	6	210.00	211.50	-5	1,546	-0.32%
2019/05/16	1	233.50	1	226.00	223.00	0	1,569	0.00%
2019/05/15	2	234.00	0	0.00	233.00	2	1,587	0.13%
2019/05/14	0	0.00	1	225.00	239.50	-1	1,581	-0.06%
2019/05/13	1	242.00	0	0.00	236.00	1	1,587	0.06%
2019/05/10	1	243.00	1	242.00	240.00	0	1,592	0.00%
2019/05/09	1	255.00	2	253.00	251.50	-1	1,585	-0.06%
2019/05/08	1	259.50	15	260.50	260.00	-14	1,588	-0.88%
2019/05/07	0	0.00	10	260.00	260.00	-10	1,627	-0.61%
2019/05/06	1	260.00	7	263.57	257.00	-6	1,631	-0.37%
2019/05/03	1	271.00	0	0.00	271.00	1	1,619	0.06%
2019/04/29	2	269.50	2	271.50	266.50	0	1,627	0.00%
2019/04/26	1	276.50	0	0.00	275.50	1	1,625	0.06%
2019/04/25	2	278.50	0	0.00	278.50	2	1,630	0.12%
2019/04/23	0	0.00	1	279.00	279.00	-1	1,643	-0.06%
2019/04/22	3	284.17	1	284.00	283.00	2	1,649	0.12%
2019/04/19	0	0.00	2	286.00	283.50	-2	1,656	-0.12%
2019/04/18	6	290.25	18	291.47	280.50	-12	1,676	-0.72%
2019/04/17	3	286.50	2	286.50	287.00	1	1,634	0.06%
2019/04/16	1	282.00	0	0.00	284.00	1	1,613	0.06%
2019/04/15	5	285.00	4.1	284.62	285.00	0.9	1,600	0.06%
2019/04/12	19	280.45	7	280.29	279.50	12	1,566	0.77%
2019/04/11	1	279.00	0	0.00	274.00	1	1,540	0.06%
2019/04/09	1	277.50	6	276.17	276.00	-5	1,522	-0.33%
2019/04/08	1	273.00	4	272.00	268.50	-3	1,491	-0.20%
2019/04/03	10	269.85	1	268.50	268.50	9	1,483	0.61%
2019/04/02	6	269.00	3	269.33	269.00	3	1,477	0.20%
2019/04/01	6	271.92	10	275.05	271.00	-4	1,445	-0.28%
2019/03/29	36	265.26	0	0.00	266.00	36	1,408	2.56%
2019/03/28	1	262.50	0	0.00	261.00	1	1,396	0.07%
2019/03/27	2	266.75	0	0.00	267.00	2	1,392	0.14%
2019/03/26	1	266.50	0	0.00	265.50	1	1,387	0.07%
2019/03/25	1	267.50	1	267.00	265.50	0	1,383	0.00%
2019/03/22	22	275.68	1	277.00	277.00	21	1,373	1.53%
2019/03/21	0	0.00	60.1	275.17	273.00	-60.1	1,357	-4.42%
2019/03/20	0	0.00	0.5	283.50	285.50	-0.5	1,319	-0.04%
2019/03/19	2	283.25	1	283.00	283.50	1	1,312	0.08%
2019/03/18	1	289.00	5	285.80	286.00	-4	1,306	-0.31%
2019/03/15	1	284.50	90	283.18	282.00	-89	1,273	-6.99%
2019/03/14	2	283.75	2	281.25	284.00	0	1,265	0.00%
2019/03/11	1	289.00	0	0.00	288.00	1	1,272	0.08%
2019/03/08	1	277.00	2	280.00	280.00	-1	1,271	-0.08%
2019/03/06	1	284.50	0	0.00	287.50	1	1,270	0.08%
2019/03/05	3	295.83	57	290.24	284.00	-54	1,271	-4.25%
2019/03/04	5	293.10	0	0.00	297.00	5	1,165	0.43%
2019/02/27	3	295.67	1	292.00	293.00	2	1,142	0.18%
2019/02/26	31	299.76	7	301.50	296.50	24	1,112	2.16%
2019/02/25	21	288.40	23	289.39	292.50	-2	1,012	-0.20%
2019/02/22	3	268.33	8	269.81	266.00	-5	924	-0.54%
2019/02/21	10	258.55	7	259.93	260.50	3	849	0.35%
2019/02/19	1	256.00	0	0.00	259.00	1	829	0.12%
2019/02/15	1	254.50	2	248.50	248.00	-1	834	-0.12%
2019/02/14	1	260.00	1	260.50	257.50	0	836	0.00%
2019/02/12	5	256.00	1	257.50	257.00	4	828	0.48%
2019/02/11	101	253.11	1	251.50	251.50	100	862	11.60%	大買/
2019/01/29	1	253.00	1	254.50	249.00	0	878	0.00%
2019/01/28	1	251.00	1	255.00	256.00	0	876	0.00%
2019/01/17	1	238.50	0	0.00	237.00	1	922	0.11%
2019/01/15	1	242.00	1	243.50	241.00	0	927	0.00%
2019/01/14	77	242.81	5	244.00	240.50	72	915	7.86%
2019/01/10	2	258.25	2	265.25	250.00	0	902	0.00%
2019/01/08	1	247.00	0	0.00	248.50	1	896	0.11%
2019/01/04	35	240.90	0	0.00	241.50	35	908	3.85%
2019/01/02	1	250.50	1	248.50	246.00	0	920	0.00%
2018/12/28	2	245.00	0	0.00	244.00	2	923	0.22%
2018/12/26	100	244.36	0	0.00	243.00	100	926	10.79%
2018/12/24	3	249.00	0	0.00	248.50	3	926	0.32%
2018/12/22	21	244.95	0	0.00	245.00	21	929	2.26%
2018/12/21	0	0.00	1	245.00	250.00	-1	934	-0.11%
2018/12/20	1	258.50	1	260.00	250.50	0	932	0.00%
2018/12/13	1	268.00	0	0.00	268.50	1	967	0.10%
2018/12/07	2	264.50	2	257.50	262.00	0	1,001	0.00%
2018/12/06	2	259.00	2	260.50	252.00	0	1,006	0.00%
2018/12/05	0	0.00	15	273.43	272.00	-15	1,003	-1.49%
2018/12/04	6	296.58	6	292.42	287.00	0	1,003	0.00%
2018/12/03	1	284.00	3	284.83	288.50	-2	991	-0.20%
2018/11/30	1	255.50	1	257.00	262.50	0	971	0.00%
2018/11/28	1	258.00	0	0.00	254.50	1	947	0.11%
2018/11/27	0	0.00	1	238.00	243.50	-1	925	-0.11%
2018/11/23	1	230.00	0	0.00	229.50	1	918	0.11%
2018/11/22	163	240.02	4	240.13	237.50	159	913	17.40%	大買/鉅額交易
2018/11/21	1	236.00	1	232.50	231.00	0	895	0.00%
2018/11/20	1	234.50	1	236.00	236.00	0	894	0.00%
2018/11/19	20	233.70	1	232.50	234.00	19	886	2.14%
2018/11/16	1	232.50	1	234.50	232.00	0	878	0.00%
2018/11/15	10	230.45	0	0.00	229.00	10	872	1.15%
2018/11/14	9	226.78	8	228.63	228.50	1	869	0.12%
2018/11/13	9	227.61	0	0.00	236.00	9	849	1.06%
2018/11/12	1	223.00	3	226.17	228.50	-2	847	-0.24%
2018/11/05	1	216.00	0	0.00	209.50	1	799	0.13%
2018/11/02	2	221.25	1	219.50	219.50	1	787	0.13%
2018/10/31	0	0.00	2	205.00	205.00	-2	739	-0.27%
2018/10/30	3	194.33	0	0.00	195.00	3	715	0.42%
2018/10/29	1	192.50	0	0.00	194.00	1	710	0.14%
2018/10/26	11	197.64	72	196.33	195.00	-61	700	-8.71%
2018/10/25	0	0.00	38	191.13	195.50	-38	665	-5.71%
2018/10/24	1	206.50	0	0.00	207.00	1	649	0.15%
2018/10/22	1	225.00	1	224.00	223.00	0	629	0.00%
2018/10/17	3	226.17	10	213.00	214.00	-7	643	-1.09%
2018/10/16	1	234.00	0	0.00	227.50	1	652	0.15%
2018/10/12	1	224.00	1	229.00	232.50	0	655	0.00%
2018/10/11	1	230.50	0	0.00	230.50	1	651	0.15%
2018/10/08	0	0.00	1	256.00	249.00	-1	634	-0.16%
2018/10/05	2	254.25	40	259.54	257.00	-38	635	-5.98%
2018/10/04	1	281.00	0	0.00	281.00	1	630	0.16%
2018/10/01	1	289.00	2	290.50	288.50	-1	655	-0.15%
2018/09/26	20	293.38	0	0.00	290.00	20	668	2.99%
2018/09/25	0	0.00	18	296.72	294.00	-18	688	-2.61%
2018/09/21	1	286.50	1	284.00	286.50	0	683	0.00%
2018/09/19	1	287.50	2	283.00	282.00	-1	678	-0.15%
2018/09/18	1	259.50	1	263.00	267.50	0	661	0.00%
2018/09/17	4	256.25	10	260.10	257.00	-6	653	-0.92%
2018/09/14	6	266.25	1	279.00	274.00	5	641	0.78%
2018/09/11	0	0.00	44	248.16	250.00	-44	609	-7.22%
2018/09/10	0	0.00	11	256.05	242.50	-11	600	-1.83%
2018/09/07	4	268.25	1	263.00	266.50	3	587	0.51%
2018/09/06	0.1	291.00	0	0.00	288.00	0.1	572	0.01%
2018/09/05	0.1	293.00	0	0.00	294.50	0.1	583	0.02%
2018/08/29	1	307.50	0	0.00	302.00	1	610	0.16%
2018/08/23	24	286.94	2	286.50	288.00	22	612	3.59%
2018/08/22	0	0.00	1	290.50	284.50	-1	612	-0.16%
2018/08/21	0	0.00	17	279.85	290.50	-17	611	-2.78%
2018/08/17	5	284.20	15	284.80	275.00	-10	594	-1.68%
2018/08/16	5	278.50	59	280.25	278.50	-54	574	-9.40%
2018/08/15	1	304.50	31	305.32	304.50	-30	534	-5.61%
2018/08/13	1	350.00	0	0.00	351.00	1	522	0.19%
2018/08/10	1	370.00	0	0.00	370.00	1	539	0.19%
2018/08/06	1	382.00	0	0.00	387.00	1	592	0.17%
2018/08/01	2	379.50	0	0.00	380.00	2	614	0.33%
2018/07/31	0	0.00	2	373.00	379.00	-2	620	-0.32%
2018/07/30	2	379.50	0	0.00	383.00	2	619	0.32%
2018/07/23	3	385.50	1	378.50	377.50	2	592	0.34%
2018/07/20	85	405.38	2	406.75	410.50	83	566	14.66%
2018/07/19	1	391.50	1	392.00	393.00	0	563	0.00%
2018/07/18	1	390.00	0	0.00	395.50	1	560	0.18%
2018/07/17	0	0.00	2	390.25	385.50	-2	558	-0.36%
2018/07/16	1	404.00	0	0.00	395.50	1	564	0.18%
2018/07/13	2	406.75	2	403.50	402.50	0	593	0.00%
2018/07/12	2	404.25	30	404.20	403.00	-28	599	-4.67%
2018/07/10	2	395.25	4	402.13	405.00	-2	603	-0.33%
2018/07/09	2	368.50	0	0.00	368.50	2	584	0.34%
2018/07/06	0	0.00	118	354.16	357.00	-118	582	-20.26%	大賣/鉅額交易
2018/07/05	1	373.00	1	373.50	356.00	0	588	0.00%
2018/07/04	3	363.00	3	367.00	366.00	0	595	0.00%
2018/07/03	2	375.25	0	0.00	373.50	2	608	0.33%
2018/06/29	18	438.08	2	439.50	442.50	16	611	2.62%
2018/06/26	1	412.50	0	0.00	416.00	1	612	0.16%
2018/06/22	1	432.00	0	0.00	432.00	1	606	0.16%
2018/06/13	2	447.75	4	451.50	448.00	-2	623	-0.32%
2018/06/11	4	477.13	0	0.00	464.00	4	620	0.64%
2018/06/05	2	491.50	2	485.25	485.50	0	617	0.00%
2018/05/31	0	0.00	2	480.00	487.50	-2	655	-0.30%
2018/05/30	4	488.00	0	0.00	483.00	4	660	0.61%
2018/05/28	1	499.00	1	503.00	503.00	0	679	0.00%
2018/05/21	2	501.50	2	499.00	499.00	0	792	0.00%
2018/05/18	2	487.50	15	494.57	497.00	-13	788	-1.65%
2018/05/17	2	482.00	1	480.00	480.00	1	769	0.13%
2018/05/16	2	477.25	2	474.75	476.00	0	772	0.00%
2018/05/15	70	490.99	35	483.57	472.00	35	783	4.47%
2018/05/14	15	479.50	0	0.00	480.00	15	754	1.99%
2018/05/10	100	472.15	13	472.19	474.00	87	745	11.67%
2018/04/30	2	482.50	2	482.00	482.00	0	745	0.00%
2018/04/27	1	483.00	1	473.50	475.00	0	747	0.00%
2018/04/26	1	479.00	1	474.00	472.50	0	748	0.00%
2018/04/25	1	474.00	1	484.50	474.00	0	750	0.00%
2018/04/24	50	484.72	2	486.00	485.50	48	752	6.37%
2018/04/23	1	491.00	0	0.00	491.00	1	768	0.13%
2018/04/20	1	517.00	4	509.25	500.00	-3	770	-0.39%
2018/04/19	10	515.90	7	518.14	517.00	3	773	0.39%
2018/04/18	5	496.70	5	499.10	497.00	0	780	0.00%
2018/04/17	3	494.00	3	485.83	485.00	0	781	0.00%
2018/04/16	1	485.50	3	486.17	488.50	-2	773	-0.26%
2018/04/13	40	483.09	0	0.00	480.50	40	766	5.22%
2018/04/12	2	478.75	1	480.50	480.50	1	766	0.13%
2018/04/11	1	481.00	2	485.00	488.00	-1	774	-0.13%
2018/04/10	17	472.56	3	474.67	472.50	14	765	1.83%
2018/04/09	3	464.83	4	461.00	471.00	-1	750	-0.13%
2018/04/03	1	451.00	0	0.00	450.00	1	727	0.14%
2018/04/02	3	478.33	13	475.85	472.50	-10	707	-1.41%
2018/03/31	11	496.64	2	497.25	495.50	9	691	1.30%
2018/03/29	0	0.00	1	477.50	479.00	-1	673	-0.15%
2018/03/28	1	478.50	2	483.50	478.50	-1	677	-0.15%
2018/03/27	1	486.00	0	0.00	484.50	1	676	0.15%
2018/03/26	0	0.00	5	478.50	482.50	-5	672	-0.74%
2018/03/23	3	479.50	3	487.00	475.00	0	675	0.00%
2018/03/22	3	494.67	2	493.00	492.00	1	675	0.15%
2018/03/21	4	499.88	8	502.88	499.00	-4	676	-0.59%
2018/03/20	2	491.00	1	493.50	493.50	1	670	0.15%
2018/03/19	2	489.75	34	489.18	487.00	-32	679	-4.71%
2018/03/16	3	497.83	3	494.17	488.00	0	676	0.00%
2018/03/15	1	505.00	44	497.84	499.00	-43	673	-6.39%
2018/03/14	0	0.00	24	500.52	505.00	-24	676	-3.55%
2018/03/13	5	513.60	10	511.30	506.00	-5	689	-0.73%
2018/03/12	3	519.33	2	514.00	511.00	1	688	0.15%
2018/03/09	3	521.67	3	513.67	514.00	0	703	0.00%
2018/03/08	5	524.80	3	524.00	523.00	2	711	0.28%
2018/03/07	9	516.56	3	525.67	529.00	6	721	0.83%
2018/03/06	2	508.00	2	505.50	515.00	0	714	0.00%
2018/03/05	1	495.50	1	499.50	496.00	0	721	0.00%
2018/03/02	1	511.00	2	510.00	507.00	-1	726	-0.14%
2018/03/01	3	509.67	4	507.75	517.00	-1	732	-0.14%
2018/02/27	1	509.00	0	0.00	497.00	1	736	0.14%
2018/02/26	5	518.60	4	521.25	508.00	1	734	0.14%
2018/02/23	4	505.50	7	504.50	509.00	-3	706	-0.42%
2018/02/22	25	485.62	201	494.13	500.00	-176	700	-25.13%	大賣/鉅額交易
2018/02/21	1	457.50	2	463.50	455.00	-1	662	-0.15%
2018/02/12	0	0.00	1	457.00	464.00	-1	657	-0.15%
2018/02/09	4	436.63	5.1	440.74	455.00	-1.1	661	-0.16%
2018/02/08	0	0.00	2	457.75	452.00	-2	684	-0.29%
2018/02/07	5	456.40	10	466.30	455.00	-5	701	-0.71%
2018/02/06	2	450.00	2	461.50	454.50	0	697	0.00%
2018/02/05	2	474.75	2	480.50	482.00	0	690	0.00%
2018/02/02	1	482.50	0	0.00	485.00	1	688	0.15%
2018/02/01	5	480.40	3	478.83	476.00	2	692	0.29%
2018/01/31	0	0.00	1	473.50	475.00	-1	707	-0.14%
2018/01/30	1	468.00	0	0.00	468.50	1	706	0.14%
2018/01/29	4	482.13	2	483.50	482.00	2	698	0.29%
2018/01/26	1	476.00	1	479.50	481.00	0	699	0.00%
2018/01/25	2	477.00	1	474.00	474.00	1	702	0.14%
2018/01/24	1	488.00	3	486.00	485.00	-2	707	-0.28%
2018/01/23	2	491.50	4	487.00	484.00	-2	709	-0.28%
2018/01/22	2	502.50	2	502.50	501.00	0	703	0.00%
2018/01/19	0	0.00	3	499.83	495.00	-3	709	-0.42%
2018/01/18	4	503.50	8	500.50	498.00	-4	712	-0.56%
2018/01/17	5	504.60	12	504.42	507.00	-7	711	-0.98%
2018/01/16	86	505.65	18.1	504.96	508.00	67.9	704	9.64%
2018/01/15	2	497.00	1	489.50	497.00	1	687	0.15%
2018/01/12	2	485.75	1	500.00	483.00	1	684	0.15%
2018/01/11	24	488.08	15	477.57	491.00	9	676	1.33%
2018/01/10	6	466.42	0	0.00	458.50	6	657	0.91%
2018/01/09	0	0.00	1	458.50	455.00	-1	645	-0.15%
2018/01/08	0	0.00	1	467.00	461.00	-1	647	-0.15%
2018/01/04	52	462.26	4	464.25	467.50	48	654	7.34%
2018/01/03	1	451.00	0	0.00	452.50	1	654	0.15%
2018/01/02	11	444.86	0	0.00	444.00	11	651	1.69%