樺漢 (6414)-中國信託券商分點個股進出

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
324.0
漲跌
▲4.0
漲幅
+1.25%
成交量
1,117張
產業
上市電腦週邊類股
542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

樺漢 (6414)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	325.50	1	325.50	324.00	1	3,457	0.03%
2024/05/03	1.3	327.91	1	320.00	320.00	0.3	3,453	0.01%
2024/05/02	2	326.00	4.5	326.39	326.50	-2.5	3,448	-0.07%
2024/04/30	1	331.00	0	0.00	328.00	1	3,488	0.03%
2024/04/29	2.1	332.28	0	0.00	332.00	2.1	3,480	0.06%
2024/04/26	4	331.38	2	333.25	331.00	2	3,477	0.06%
2024/04/25	4.4	325.39	1	327.00	325.50	3.4	3,473	0.10%
2024/04/24	6.2	330.39	2.1	331.48	331.00	4.1	3,472	0.12%
2024/04/23	0	0.00	1	318.50	320.00	-1	3,479	-0.03%
2024/04/22	1	319.00	1.1	321.86	317.00	0	3,486	0.00%
2024/04/19	5	325.00	11.1	324.50	324.00	-6	3,470	-0.17%
2024/04/17	101.4	327.43	2	327.00	326.00	99.4	3,426	2.90%	大買/
2024/04/16	1	324.91	5.2	325.02	320.00	-4.2	3,403	-0.12%
2024/04/15	4.2	337.44	1	339.00	335.50	3.2	3,349	0.10%
2024/04/12	14.7	341.33	2	343.77	344.00	12.6	3,330	0.38%
2024/04/11	1	337.50	0	0.00	337.50	1	3,321	0.03%
2024/04/10	10.3	339.32	3	342.67	337.50	7.3	3,308	0.22%
2024/04/09	16.4	347.25	3.3	345.77	340.00	13.2	3,276	0.40%
2024/04/08	8.1	339.38	5	341.40	341.00	3.1	3,205	0.10%
2024/04/03	3.2	338.28	3	337.85	336.00	0.2	3,129	0.01%
2024/04/02	20.4	357.49	28.5	357.01	345.50	-8.1	3,055	-0.26%
2024/04/01	13	361.19	7.7	358.94	358.00	5.3	2,892	0.18%
2024/03/29	13	347.89	26.8	356.82	375.00	-13.8	2,781	-0.49%
2024/03/28	22.6	351.78	13.2	351.46	349.00	9.3	2,585	0.36%
2024/03/27	6.5	332.94	85.4	331.29	339.00	-78.9	2,438	-3.24%
2024/03/26	7.7	334.63	16.2	337.37	328.00	-8.5	2,376	-0.36%
2024/03/25	16	340.31	18	342.36	337.00	-2	2,297	-0.09%
2024/03/22	4.2	329.27	6.5	328.04	329.00	-2.3	2,177	-0.11%
2024/03/21	14.3	331.12	26	332.04	334.50	-11.7	2,134	-0.55%
2024/03/20	43.3	328.59	36.2	325.54	331.50	7.1	2,023	0.35%
2024/03/19	15.2	305.26	21.4	308.24	313.50	-6.2	1,787	-0.35%
2024/03/18	4.1	290.83	0	0.00	291.50	4.1	1,631	0.25%
2024/03/15	1	296.00	1	297.50	294.00	0	1,577	0.00%
2024/03/14	5.3	293.61	4.2	284.64	284.50	1.1	1,531	0.07%
2024/03/13	5.2	299.96	9	299.28	299.00	-3.8	1,479	-0.26%
2024/03/12	0	0.00	0.5	299.00	297.50	-0.5	1,457	-0.03%
2024/03/11	0.1	291.00	2	292.00	290.00	-1.9	1,459	-0.13%
2024/03/08	4.3	292.24	0.2	299.29	290.50	4.1	1,461	0.28%
2024/03/07	42.2	296.27	11	295.77	297.50	31.2	1,441	2.16%
2024/03/06	2	307.25	19	306.58	305.00	-17	1,387	-1.23%
2024/03/05	2	311.00	11.5	309.34	307.00	-9.5	1,373	-0.69%
2024/03/04	11	302.05	6.5	301.85	301.00	4.5	1,322	0.34%
2024/03/01	7.4	300.82	2.8	297.53	301.00	4.6	1,301	0.36%
2024/02/29	8	301.19	76.2	301.26	299.00	-68.2	1,284	-5.31%
2024/02/27	0	295.50	1.1	294.40	294.50	-1.1	1,220	-0.09%
2024/02/26	5.1	290.64	2.8	290.80	293.00	2.3	1,192	0.19%
2024/02/23	4	284.25	0	0.00	280.00	4	1,141	0.35%
2024/02/22	0.1	283.80	53.1	283.53	283.50	-53.1	1,158	-4.58%
2024/02/21	1	280.52	1	280.00	280.50	0	1,157	0.00%
2024/02/20	4.1	283.53	1	281.50	282.50	3.1	1,170	0.27%
2024/02/19	0.2	287.69	40.2	287.50	286.50	-40	1,239	-3.22%
2024/02/16	27	287.18	48.1	286.40	284.00	-21.1	1,209	-1.74%
2024/02/15	0.1	281.75	6.4	280.59	283.00	-6.2	1,162	-0.54%
2024/02/05	0	271.50	92	275.28	276.00	-92	1,119	-8.22%
2024/02/02	0.1	272.53	0	0.00	272.00	0.1	1,096	0.01%
2024/02/01	1	272.00	16	273.03	272.50	-15	1,086	-1.38%
2024/01/31	15	269.50	0	0.00	269.50	15	1,080	1.39%
2024/01/30	0.2	271.75	1	273.00	272.00	-0.8	1,080	-0.07%
2024/01/29	0.1	271.85	0.2	272.00	272.00	-0.1	1,075	-0.01%
2024/01/26	0.1	271.50	15.3	271.03	270.50	-15.3	1,070	-1.43%
2024/01/25	2.1	270.52	53.7	270.34	270.00	-51.6	1,063	-4.86%
2024/01/24	91.1	270.70	115	272.22	271.00	-24	1,055	-2.27%	大賣/
2024/01/23	10.1	266.51	0.1	267.63	266.50	9.9	1,008	0.99%
2024/01/22	0.1	267.00	1	268.00	267.50	-0.9	1,010	-0.09%
2024/01/19	0.2	262.05	1.2	262.68	264.50	-1.1	1,001	-0.11%
2024/01/18	1.4	256.90	0	0.00	256.50	1.4	995	0.14%
2024/01/17	0.1	261.50	13	260.04	258.00	-12.9	983	-1.31%
2024/01/16	1	264.00	0	0.00	264.50	1	966	0.11%
2024/01/15	1	266.46	2	263.50	266.50	-1	955	-0.10%
2024/01/12	0	0.00	5.1	264.51	264.50	-5.1	952	-0.53%
2024/01/11	5	265.50	1	263.00	265.50	4	958	0.42%
2024/01/10	2	262.76	0	0.00	263.00	2	974	0.21%
2024/01/09	1.1	267.39	0	0.00	265.50	1.1	972	0.12%
2024/01/08	1	268.02	1	269.00	269.00	0	973	0.00%
2024/01/05	1.1	268.81	1.3	266.10	269.00	-0.2	965	-0.02%
2024/01/04	4.5	261.95	33.1	261.79	261.50	-28.6	941	-3.04%
2024/01/03	24.2	265.16	0	0.00	263.50	24.2	941	2.57%
2023/12/29	0.1	265.93	8.6	267.83	268.00	-8.5	959	-0.89%
2023/12/28	5.1	267.18	0	0.00	265.50	5.1	957	0.54%
2023/12/27	0	268.00	0	0.00	268.50	0	953	0.00%
2023/12/26	0.1	266.50	0.1	265.50	267.00	0	949	0.00%
2023/12/25	0.3	266.26	0.3	267.00	263.50	0.1	949	0.01%
2023/12/22	1	266.01	0	0.00	266.00	1	949	0.11%
2023/12/21	2.1	266.10	0	0.00	265.50	2.1	956	0.22%
2023/12/20	0.1	271.00	1	269.50	269.00	-0.9	963	-0.09%
2023/12/19	0	0.00	0.5	269.00	267.00	-0.5	975	-0.05%
2023/12/18	1.2	270.51	1	273.50	268.00	0.2	984	0.02%
2023/12/15	23	279.26	0	0.00	275.50	23	978	2.35%
2023/12/14	1.1	280.27	2	278.00	280.50	-0.9	978	-0.10%
2023/12/12	1	272.01	0	274.00	272.00	1	1,001	0.10%
2023/12/11	0	0.00	1	274.00	274.50	-1	1,035	-0.10%
2023/12/08	1.1	273.65	0	0.00	273.50	1.1	1,098	0.10%
2023/12/07	1	276.50	1	276.50	275.50	0	1,103	0.00%
2023/12/06	1.5	275.59	1	273.50	272.50	0.5	1,135	0.04%
2023/12/05	1.1	272.59	0.1	268.50	267.00	1.1	1,146	0.09%
2023/12/04	0	276.00	1	278.50	273.50	-1	1,177	-0.08%
2023/12/01	1.6	276.35	1	274.00	277.00	0.6	1,192	0.05%
2023/11/30	2	274.75	0	0.00	275.00	2	1,198	0.17%
2023/11/29	0	0.00	0.3	276.53	276.50	-0.3	1,196	-0.03%
2023/11/28	3	276.67	0	0.00	277.00	3	1,202	0.25%
2023/11/27	1	275.49	2.1	275.22	272.00	-1	1,198	-0.09%
2023/11/24	1	278.00	3	278.50	278.00	-2	1,193	-0.17%
2023/11/22	1	278.50	3	279.00	278.50	-2	1,187	-0.17%
2023/11/21	2	279.99	0	0.00	277.50	2	1,189	0.17%
2023/11/20	0	0.00	2	277.00	278.00	-2	1,174	-0.17%
2023/11/17	1	278.00	4	277.50	277.00	-3	1,169	-0.25%
2023/11/16	29.1	276.34	17.2	275.25	276.50	11.9	1,146	1.04%
2023/11/14	0.1	259.00	6	258.00	258.50	-5.9	1,110	-0.53%
2023/11/13	0	0.00	2	255.00	255.50	-2	1,194	-0.17%
2023/11/10	0.2	253.50	1	255.00	252.50	-0.8	1,208	-0.07%
2023/11/09	4	253.50	1	254.50	255.00	3	1,230	0.24%
2023/11/08	2	254.00	0	0.00	254.50	2	1,242	0.16%
2023/11/07	1	251.50	1	253.50	251.50	0	1,255	0.00%
2023/11/06	3	251.33	0	0.00	251.50	3	1,279	0.23%
2023/11/03	0	0.00	1	249.00	248.50	-1	1,306	-0.08%
2023/11/02	8	252.00	0	0.00	252.50	8	1,342	0.60%
2023/11/01	4	249.00	4.2	248.95	248.00	-0.2	1,356	-0.01%
2023/10/31	1	253.45	0.4	250.14	249.00	0.6	1,375	0.04%
2023/10/27	1	249.01	0	0.00	249.00	1	1,426	0.07%
2023/10/26	2	248.00	3	249.00	249.50	-1	1,477	-0.07%
2023/10/25	0	0.00	0.1	254.00	252.00	-0.1	1,495	-0.01%
2023/10/24	1	249.45	3	249.50	249.50	-2	1,527	-0.13%
2023/10/23	22	251.18	2.1	250.52	250.50	20	1,563	1.28%
2023/10/20	1.1	251.06	0	0.00	253.00	1.1	1,614	0.07%
2023/10/19	1.3	246.77	0	0.00	252.00	1.3	1,622	0.08%
2023/10/18	2	251.03	1	252.00	250.00	1	1,626	0.06%
2023/10/17	0	0.00	1.1	260.08	256.50	-1.1	1,623	-0.07%
2023/10/16	4.3	259.23	11.2	258.55	258.50	-6.9	1,650	-0.42%
2023/10/13	3	264.00	0	0.00	263.50	3	1,682	0.18%
2023/10/12	1.1	266.50	1	268.00	266.50	0.1	1,752	0.00%
2023/10/11	0.1	264.00	1	265.00	264.00	-1	1,845	-0.05%
2023/10/06	2	262.81	0	0.00	263.00	2	1,868	0.11%
2023/10/05	16	268.22	15	269.17	268.00	1	1,866	0.05%
2023/10/03	12	265.00	11.1	264.82	264.00	0.9	1,884	0.05%
2023/09/28	7	262.21	7.2	263.51	263.00	-0.2	1,931	-0.01%
2023/09/27	10	263.05	1.1	263.00	262.50	8.9	1,995	0.45%
2023/09/26	1	265.50	0	0.00	263.50	1	2,030	0.05%
2023/09/25	8.2	263.41	33.2	264.03	265.00	-25	2,028	-1.23%
2023/09/22	31.1	259.48	14	262.43	264.00	17.1	2,020	0.85%
2023/09/21	16.1	261.75	3.1	262.00	260.50	13.1	2,005	0.65%
2023/09/20	0	269.00	17.4	268.45	267.50	-17.3	1,993	-0.87%
2023/09/19	0.1	273.00	1.1	270.68	270.00	-1	2,032	-0.05%
2023/09/18	7.1	276.77	1.9	275.98	275.50	5.2	2,067	0.25%
2023/09/15	21.1	280.31	16	281.91	280.00	5.1	2,155	0.24%
2023/09/14	6	279.17	3	282.00	283.50	3	2,147	0.14%
2023/09/13	58.1	274.87	62.4	276.66	278.00	-4.3	2,126	-0.20%
2023/09/12	14.1	269.29	6.4	268.63	268.00	7.7	2,080	0.37%
2023/09/11	68.1	272.98	9.1	273.48	271.50	59	2,074	2.84%
2023/09/08	2.2	273.54	3	274.50	275.00	-0.8	2,049	-0.04%
2023/09/07	7.1	275.63	10.2	273.48	272.00	-3.1	2,035	-0.15%
2023/09/06	8.1	270.00	15	271.40	270.50	-7	2,004	-0.35%
2023/09/05	12.4	266.20	1	266.50	267.50	11.4	1,994	0.57%
2023/09/04	3.1	262.84	0.1	263.00	264.00	3	2,003	0.15%
2023/09/01	0.1	265.77	0	0.00	264.50	0.1	2,016	0.01%
2023/08/31	2	259.77	0	0.00	262.50	2	2,034	0.10%
2023/08/30	3	259.67	1	260.00	261.50	2	2,050	0.10%
2023/08/29	1	257.50	7	259.50	259.50	-6	2,077	-0.29%
2023/08/28	5	258.50	0.7	257.00	256.00	4.3	2,088	0.21%
2023/08/25	4.1	258.27	0	0.00	259.50	4.1	2,098	0.19%
2023/08/24	5	263.50	13	264.92	263.00	-8	2,094	-0.38%
2023/08/23	1	260.00	0	0.00	259.00	1	2,091	0.05%
2023/08/22	8	260.81	4.1	259.06	259.00	3.9	2,107	0.19%
2023/08/21	1.1	259.71	0	263.00	259.50	1.1	2,103	0.05%
2023/08/18	5.3	272.95	11.2	267.33	265.50	-5.9	2,090	-0.28%
2023/08/17	16.1	269.91	9.1	261.38	261.50	7	2,050	0.34%
2023/08/16	2.1	264.00	1	269.00	268.50	1.1	1,971	0.06%
2023/08/15	0.2	267.00	0	0.00	266.00	0.2	1,990	0.01%
2023/08/14	1	259.50	5	259.50	259.50	-4	2,003	-0.20%
2023/08/11	3.4	261.90	3	260.50	259.00	0.4	2,041	0.02%
2023/08/10	11.2	267.10	11	264.91	262.50	0.2	2,072	0.01%
2023/08/09	5.6	272.23	5	275.20	275.00	0.6	2,072	0.03%
2023/08/08	20.1	275.36	303.5	275.63	275.00	-283.4	2,127	-13.32%	大賣/鉅額交易
2023/08/07	33.1	285.37	0.2	284.33	286.00	32.9	2,088	1.58%
2023/08/04	0.5	288.05	4	286.63	287.00	-3.5	2,071	-0.17%
2023/08/02	1.1	298.80	2.1	296.00	294.00	-1	2,050	-0.05%
2023/08/01	2.4	299.54	2	307.25	302.00	0.4	2,015	0.02%
2023/07/31	20.6	307.67	42.5	310.48	302.50	-21.9	1,993	-1.10%
2023/07/28	0.3	303.94	1	303.00	306.00	-0.7	1,943	-0.03%
2023/07/27	6.1	301.02	27	301.63	302.00	-21	1,921	-1.09%
2023/07/26	3	306.00	22.5	308.90	308.50	-19.5	1,891	-1.03%
2023/07/25	13.5	300.94	102	302.32	307.50	-88.5	1,846	-4.79%	大賣/
2023/07/24	7.2	289.30	18	291.39	290.00	-10.8	1,794	-0.60%
2023/07/21	41	291.46	8.4	293.28	291.00	32.6	1,786	1.82%
2023/07/20	2.3	293.95	0	0.00	292.00	2.3	1,777	0.13%
2023/07/19	7.5	299.91	20.1	305.45	295.00	-12.6	1,763	-0.71%
2023/07/18	6.1	307.85	4.5	303.42	303.00	1.6	1,740	0.09%
2023/07/17	22.1	314.31	7	314.36	314.50	15.1	1,708	0.88%
2023/07/14	4.2	314.07	11.2	316.44	319.00	-7	1,653	-0.42%
2023/07/13	1	296.58	1.2	295.67	293.50	-0.2	1,554	-0.01%
2023/07/12	0.1	290.00	26.1	286.02	288.00	-26	1,522	-1.71%
2023/07/11	1.4	288.81	1	287.50	291.50	0.4	1,514	0.02%
2023/07/10	6.2	285.01	0	0.00	284.50	6.2	1,509	0.41%
2023/07/07	1.1	295.27	3	292.00	290.00	-1.9	1,500	-0.13%
2023/07/06	2.5	294.69	11	299.36	291.50	-8.5	1,496	-0.57%
2023/07/05	27.5	300.03	4	302.13	299.00	23.5	1,493	1.57%
2023/07/04	7.1	293.06	2.6	292.11	294.00	4.4	1,445	0.31%
2023/07/03	1.3	278.12	2	275.75	278.50	-0.7	1,461	-0.05%
2023/06/30	2	272.50	0	0.00	273.00	2	1,587	0.13%
2023/06/29	1	273.50	3	274.00	273.00	-2	1,623	-0.12%
2023/06/28	3.1	271.10	1	272.00	271.00	2.1	1,645	0.13%
2023/06/27	8.7	279.59	6.1	277.20	271.50	2.7	1,656	0.16%
2023/06/26	4.4	291.57	1.1	291.73	288.00	3.3	1,655	0.20%
2023/06/21	6.1	284.63	13.2	288.19	287.50	-7.1	1,634	-0.44%
2023/06/20	300	279.00	0	0.00	278.50	300	1,545	19.41%	大買/鉅額交易
2023/06/19	0.2	270.00	0	0.00	273.00	0.2	1,518	0.01%
2023/06/16	2.5	273.90	1.1	273.95	272.50	1.4	1,499	0.09%
2023/06/14	0	0.00	2.1	279.49	279.50	-2.1	1,474	-0.14%
2023/06/13	0	0.00	1	278.50	278.00	-1	1,465	-0.07%
2023/06/12	70.1	274.82	0	0.00	273.50	70.1	1,460	4.80%
2023/06/08	2.2	277.55	1	277.50	276.00	1.2	1,444	0.08%
2023/06/07	0.2	276.09	0	0.00	275.50	0.2	1,434	0.02%
2023/06/06	2.1	271.43	0.1	275.50	272.50	2.1	1,419	0.14%
2023/06/05	1.3	278.37	0	278.25	277.50	1.2	1,407	0.09%
2023/06/02	107	278.79	0.2	278.75	280.00	106.8	1,398	7.64%	大買/鉅額交易
2023/06/01	1.2	280.03	0.6	280.50	279.50	0.6	1,388	0.04%
2023/05/31	0.1	284.00	2	284.00	284.00	-2	1,381	-0.14%
2023/05/30	0	280.00	0	0.00	280.00	0	1,363	0.00%
2023/05/29	2.3	281.52	36	281.32	281.00	-33.7	1,363	-2.47%
2023/05/26	7	278.36	3.1	280.58	276.00	3.9	1,355	0.29%
2023/05/25	2.1	284.02	0	284.50	283.50	2.1	1,332	0.16%
2023/05/24	11	286.00	0	284.92	286.00	11	1,327	0.83%
2023/05/23	12	283.33	8	286.63	283.00	4	1,322	0.30%
2023/05/22	5	282.00	1.1	283.45	283.00	3.9	1,323	0.29%
2023/05/19	17.1	284.42	0	0.00	285.50	17.1	1,310	1.31%
2023/05/18	62.1	284.05	5	284.20	282.50	57.1	1,272	4.48%
2023/05/17	0	0.00	2	282.00	284.50	-2	1,235	-0.16%
2023/05/16	1.9	276.59	23	276.93	277.00	-21.2	1,187	-1.78%
2023/05/15	5	272.90	5	268.11	268.00	0	1,140	0.00%
2023/05/12	6.3	263.39	10.3	267.71	271.00	-4	1,117	-0.36%
2023/05/11	0	0.00	3	256.50	255.50	-3	1,040	-0.29%
2023/05/10	1	257.00	0	0.00	256.00	1	1,042	0.10%
2023/05/09	0.1	256.83	0	0.00	254.50	0.1	1,047	0.01%
2023/05/08	1	257.00	0.1	258.00	256.50	1	1,052	0.09%
2023/05/05	0	0.00	2	257.00	256.50	-2	1,059	-0.19%
2023/05/04	0.2	256.00	0	0.00	256.00	0.2	1,077	0.01%
2023/05/02	1	251.00	2	254.00	254.50	-1	1,091	-0.09%
2023/04/28	20	249.63	0	0.00	250.50	20	1,104	1.81%
2023/04/27	1	242.00	0.2	247.00	246.50	0.8	1,105	0.07%
2023/04/26	0	0.00	2	243.00	244.50	-2	1,105	-0.18%
2023/04/25	8.2	242.81	0	0.00	244.00	8.2	1,109	0.73%
2023/04/24	0	0.00	5.1	248.61	249.00	-5.1	1,107	-0.46%
2023/04/21	2	247.26	0.3	247.34	246.00	1.7	1,109	0.16%
2023/04/20	21	250.05	2.2	250.95	250.50	18.8	1,107	1.70%
2023/04/19	0	256.00	3	259.00	255.50	-3	1,125	-0.27%
2023/04/18	0.1	255.50	1.1	255.09	255.00	-1.1	1,121	-0.09%
2023/04/17	0.3	258.50	0.1	257.00	256.50	0.2	1,155	0.02%
2023/04/14	1	256.50	0	0.00	256.50	1	1,183	0.08%
2023/04/13	0.3	256.83	1	256.00	257.00	-0.7	1,202	-0.06%
2023/04/12	0	0.00	1	258.00	258.00	-1	1,193	-0.08%
2023/04/11	51.1	259.23	1.2	259.57	258.00	49.9	1,184	4.22%
2023/04/10	4	254.75	0	0.00	256.00	4	1,157	0.35%
2023/04/07	31.5	261.87	1	262.51	260.50	30.5	1,128	2.70%
2023/04/06	9.2	257.69	5.5	261.60	264.00	3.7	1,105	0.33%
2023/03/31	36.3	266.66	18.3	272.23	265.00	17.9	1,049	1.71%
2023/03/30	1.2	260.28	1.1	259.89	263.50	0	916	0.00%
2023/03/29	0.4	256.57	0	0.00	258.00	0.4	878	0.04%
2023/03/28	0	0.00	3	255.83	255.00	-3	856	-0.35%
2023/03/27	10.2	259.56	5	260.90	259.50	5.2	836	0.62%
2023/03/24	4.3	250.60	5.1	253.98	253.00	-0.8	797	-0.10%
2023/03/23	0.3	244.00	7.2	243.71	245.00	-6.9	768	-0.90%
2023/03/22	1	239.50	1	237.50	240.00	0	760	0.00%
2023/03/16	50	234.81	0	0.00	232.50	50	812	6.15%
2023/03/14	0.1	236.00	0	0.00	238.00	0.1	851	0.01%
2023/03/13	1	234.50	0	0.00	235.00	1	853	0.12%
2023/03/10	7.1	236.43	1	236.03	234.50	6	850	0.71%
2023/03/09	22	241.14	0	0.00	240.00	22	860	2.56%
2023/03/08	1	242.00	1.1	243.47	244.00	-0.1	856	-0.01%
2023/03/07	26	239.13	0	0.00	238.00	26	839	3.10%
2023/03/06	10.1	241.99	2	246.00	242.00	8.1	826	0.97%
2023/03/03	20	235.88	2	237.50	237.50	18	806	2.23%
2023/03/01	0	0.00	0.1	235.00	235.00	-0.1	804	-0.01%
2023/02/24	22.3	230.30	13	231.46	233.50	9.3	800	1.16%
2023/02/22	4	231.00	0.2	231.50	230.00	3.8	804	0.47%
2023/02/21	2	235.50	2.3	238.43	235.50	-0.3	814	-0.04%
2023/02/20	1.6	236.41	2.1	233.21	235.00	-0.5	815	-0.06%
2023/02/15	0.1	229.00	5.1	229.97	229.00	-5	814	-0.61%
2023/02/14	2.1	230.95	1	229.00	229.00	1.1	816	0.13%
2023/02/13	0	0.00	2	227.50	230.00	-2	816	-0.24%
2023/02/10	2	226.00	3.1	229.84	225.00	-1.1	817	-0.13%
2023/02/09	0	0.00	2	232.00	230.00	-2	812	-0.25%
2023/02/08	0.1	229.50	9	230.33	229.50	-9	805	-1.11%
2023/02/07	0.1	229.00	0	0.00	228.00	0.1	801	0.01%
2023/02/02	0.1	230.19	0	0.00	230.50	0.1	783	0.01%
2023/02/01	0	0.00	1.1	226.73	226.00	-1.1	773	-0.14%
2023/01/31	0	0.00	1	223.00	223.00	-1	767	-0.13%
2023/01/17	0	0.00	0.2	219.00	217.50	-0.2	743	-0.03%
2023/01/16	0	0.00	1	219.50	219.00	-1	742	-0.13%
2023/01/13	4	217.00	0	0.00	217.50	4	746	0.54%
2023/01/12	1	220.00	0	0.00	221.00	1	744	0.13%
2023/01/10	0	0.00	1	222.00	222.50	-1	732	-0.14%
2023/01/09	5	226.60	4	219.50	219.50	1	725	0.14%
2023/01/06	4	223.00	4.1	222.46	224.00	-0.1	697	-0.01%
2023/01/05	4.1	222.09	8.1	222.36	223.00	-4	697	-0.57%
2023/01/04	0.1	215.00	2.1	216.31	219.50	-2.1	660	-0.31%
2023/01/03	3.2	211.77	6	210.67	212.00	-2.8	630	-0.44%
2022/12/30	1	202.50	0	0.00	203.50	1	618	0.16%
2022/12/29	0.1	199.00	0	0.00	198.50	0.1	615	0.02%
2022/12/28	0	0.00	0.1	198.00	197.50	-0.1	619	-0.02%
2022/12/26	0.1	201.50	0	0.00	200.00	0.1	622	0.02%
2022/12/21	0.1	198.50	0	0.00	197.00	0.1	645	0.01%
2022/12/20	1	200.00	0	0.00	198.50	1	649	0.15%
2022/12/19	1	205.00	0.1	204.00	205.00	0.9	658	0.14%
2022/12/16	2.1	208.48	4	208.00	207.50	-2	659	-0.30%
2022/12/15	1	213.00	11	213.50	214.50	-10	646	-1.55%
2022/12/14	3	212.00	2	213.00	212.50	1	638	0.16%
2022/12/13	3	210.83	2	210.75	208.50	1	633	0.16%
2022/12/12	1	207.50	2	209.00	208.00	-1	627	-0.16%
2022/12/09	2	212.00	4.1	211.02	213.00	-2.1	621	-0.34%
2022/12/08	10.1	210.39	0	0.00	207.50	10.1	615	1.64%
2022/12/07	54	214.31	4	214.00	212.50	50	588	8.50%
2022/12/06	0.1	207.00	1.1	203.82	203.50	-1	551	-0.18%
2022/12/05	0	209.50	0	0.00	209.50	0	552	0.01%
2022/12/01	0.1	209.00	0	0.00	208.00	0.1	597	0.01%
2022/11/17	0	0.00	1	202.00	200.50	-1	694	-0.14%
2022/11/16	1.6	199.34	0	0.00	199.50	1.6	693	0.22%
2022/11/07	0	0.00	0	195.00	196.50	0	781	0.00%
2022/11/04	0	0.00	0.1	194.50	194.00	-0.1	852	-0.01%
2022/11/03	0.1	193.00	0	0.00	193.50	0.1	879	0.01%
2022/11/01	0	0.00	1	188.99	189.00	-1	932	-0.11%
2022/10/27	9	185.78	0	0.00	185.50	9	1,029	0.87%
2022/10/20	0	0.00	0.1	184.00	192.00	-0.1	1,062	-0.01%
2022/10/18	1	186.50	0	0.00	189.00	1	1,075	0.09%
2022/10/14	0	0.00	2.1	186.09	187.50	-2.1	1,112	-0.19%
2022/10/13	2.1	180.95	1	180.00	179.00	1.1	1,145	0.10%
2022/10/07	2	202.75	1	196.00	195.50	1	1,205	0.08%
2022/10/05	1	198.00	0	0.00	194.00	1	1,284	0.08%
2022/09/29	0	0.00	2	189.50	189.50	-2	1,360	-0.15%
2022/09/28	2	186.00	0	0.00	185.50	2	1,375	0.15%
2022/09/27	2	192.25	1	190.00	194.00	1	1,376	0.07%
2022/09/26	1	194.50	0	0.00	192.00	1	1,379	0.07%
2022/09/23	2.3	201.19	2	206.00	201.50	0.3	1,388	0.02%
2022/09/20	30	205.00	0	0.00	206.00	30	1,453	2.06%
2022/09/16	3	203.00	0	0.00	203.50	3	1,473	0.20%
2022/09/13	1	208.00	1	212.00	210.00	0	1,472	0.00%
2022/09/12	0	0.00	3	208.67	210.00	-3	1,469	-0.20%
2022/09/08	1	198.50	2	201.25	202.50	-1	1,461	-0.07%
2022/09/07	8.2	196.56	0	0.00	196.00	8.2	1,451	0.56%
2022/09/06	1	212.50	1	214.00	213.50	0	1,409	0.00%
2022/09/01	0	0.00	0.2	219.37	218.50	-0.2	1,440	-0.01%
2022/08/31	1	219.50	1	220.00	221.00	0	1,450	0.00%
2022/08/29	4.2	218.15	0	0.00	215.00	4.2	1,446	0.29%
2022/08/26	0	0.00	10	231.50	229.00	-10	1,428	-0.70%
2022/08/25	11	233.91	0	0.00	232.50	11	1,414	0.78%
2022/08/24	2	232.50	4	232.00	232.50	-2	1,396	-0.14%
2022/08/23	1	227.00	0	0.00	227.00	1	1,373	0.07%
2022/08/22	1	226.50	2	227.00	229.00	-1	1,361	-0.07%
2022/08/19	1	231.00	1	228.00	228.00	0	1,354	0.00%
2022/08/18	1	229.00	1	229.50	230.00	0	1,342	0.00%
2022/08/17	1	229.50	3	228.83	228.00	-2	1,340	-0.15%
2022/08/16	3	230.83	3	231.50	230.50	0	1,329	0.00%
2022/08/15	8.1	230.86	8	229.38	228.50	0.1	1,316	0.00%
2022/08/12	2.2	232.18	2.1	233.14	230.50	0.1	1,297	0.01%
2022/08/11	36	240.11	37.4	243.63	242.50	-1.4	1,249	-0.11%
2022/08/10	0	0.00	2.1	237.05	238.00	-2.1	1,213	-0.17%
2022/08/09	1	235.00	1	232.00	235.00	0	1,191	0.00%
2022/08/08	1	234.48	4.1	228.83	234.50	-3.1	1,175	-0.26%
2022/08/05	5.2	231.22	6	229.08	232.00	-0.8	1,137	-0.07%
2022/08/04	1	218.50	0.1	219.50	221.00	0.9	1,079	0.09%
2022/08/02	1	214.50	4	213.75	212.50	-3	1,032	-0.29%
2022/08/01	2	218.00	0	0.00	216.50	2	1,027	0.19%
2022/07/29	1	214.00	0	0.00	215.00	1	1,018	0.10%
2022/07/28	0	0.00	1	222.00	218.50	-1	1,010	-0.10%
2022/07/27	1	220.00	0	0.00	221.00	1	1,001	0.10%
2022/07/26	1	221.50	1	219.50	217.50	0	991	0.00%
2022/07/25	1	223.00	1	224.50	222.50	0	978	0.00%
2022/07/20	0	0.00	33	225.02	225.00	-33	949	-3.48%
2022/07/19	1	224.00	0	0.00	223.50	1	934	0.11%
2022/07/18	3	223.67	1	222.50	222.00	2	916	0.22%
2022/07/15	4	222.25	4	223.75	222.00	0	916	0.00%
2022/07/14	6	219.17	8	219.44	222.50	-2	917	-0.22%
2022/07/13	76	210.23	7	215.00	216.50	69	895	7.71%
2022/07/11	0	0.00	0	206.00	206.50	0	854	-0.01%
2022/07/08	4	199.63	2	199.75	201.50	2	847	0.24%
2022/07/07	5	206.50	1	204.00	203.50	4	816	0.49%
2022/07/06	0	213.50	2	212.00	212.50	-2	800	-0.24%
2022/07/05	1	208.00	1	210.00	211.00	0	786	0.00%
2022/07/04	1	203.00	37	202.93	203.50	-36	774	-4.65%
2022/07/01	3	204.00	7	210.50	203.50	-4	774	-0.52%
2022/06/30	7	218.21	8.1	217.96	214.00	-1.1	752	-0.15%
2022/06/29	19.1	217.33	7	217.64	216.00	12.1	707	1.71%
2022/06/28	1	212.00	0	0.00	211.00	1	686	0.15%
2022/06/27	0	0.00	2	212.75	212.00	-2	690	-0.29%
2022/06/24	0	0.00	4	205.75	203.00	-4	678	-0.59%
2022/06/23	0	0.00	1	202.50	199.50	-1	684	-0.15%
2022/06/22	1	195.00	0	0.00	195.50	1	683	0.15%
2022/06/20	1	198.50	0	0.00	196.50	1	699	0.14%
2022/06/15	0	0.00	3	209.00	208.50	-3	709	-0.42%
2022/06/14	1	209.00	0.1	210.00	212.00	0.9	717	0.13%
2022/06/13	1	218.50	0	0.00	215.50	1	717	0.14%
2022/06/10	7	227.00	3	220.50	227.00	4	708	0.56%
2022/06/09	1	220.00	7	217.71	222.50	-6	695	-0.86%
2022/06/08	34	218.03	3	216.50	216.50	31	694	4.46%
2022/06/07	0.1	214.50	0.2	215.50	215.00	-0.1	754	-0.01%
2022/06/06	3.1	217.00	1	217.50	215.50	2.1	753	0.28%
2022/06/02	0	0.00	8	210.00	210.00	-8	746	-1.07%
2022/06/01	0.2	210.00	7	209.93	208.50	-6.9	763	-0.90%
2022/05/31	0	0.00	3	209.50	208.50	-3	765	-0.39%
2022/05/27	0	0.00	0.1	206.00	207.00	-0.1	775	-0.01%
2022/05/26	1	204.00	1	205.50	204.00	0	789	0.00%
2022/05/25	0	0.00	2	207.00	208.00	-2	818	-0.24%
2022/05/24	50	203.30	1	202.00	201.50	49	837	5.85%
2022/05/23	52	205.43	1	205.50	204.00	51	850	6.00%
2022/05/20	0	0.00	1	205.00	203.50	-1	884	-0.11%
2022/05/19	68	203.32	1	203.50	204.50	67	897	7.47%
2022/05/16	0	0.00	2	201.00	194.00	-2	890	-0.22%
2022/05/12	1	193.00	1	194.00	192.50	0	932	0.00%
2022/05/10	1	194.00	2	195.50	196.00	-1	1,028	-0.10%
2022/05/05	1	202.00	1	199.50	199.50	0	1,077	0.00%
2022/05/04	20	199.98	0	0.00	198.50	20	1,090	1.83%
2022/05/03	0.1	198.50	0	0.00	197.50	0.1	1,111	0.00%
2022/04/27	0	0.00	6	196.58	199.50	-6	1,161	-0.52%
2022/04/26	1	200.50	5	199.30	203.00	-4	1,166	-0.34%
2022/04/25	4	198.50	0	0.00	198.50	4	1,165	0.34%
2022/04/22	1	219.50	5	215.70	215.50	-4	1,151	-0.35%
2022/04/21	2	219.25	0	0.00	217.00	2	1,156	0.17%
2022/04/20	1	219.00	5	216.00	219.00	-4	1,147	-0.35%
2022/04/19	5	209.90	2	208.50	209.00	3	1,147	0.26%
2022/04/18	3	203.50	2	204.75	204.50	1	1,157	0.09%
2022/04/15	0	200.00	0	0.00	200.00	0	1,199	0.00%
2022/04/14	0	0.00	1	204.00	202.50	-1	1,306	-0.08%
2022/04/12	0	0.00	2	201.50	199.00	-2	1,835	-0.11%
2022/04/11	2	197.00	0	0.00	195.50	2	1,907	0.10%
2022/04/07	0	0.00	1	202.50	199.50	-1	1,966	-0.05%
2022/03/31	0	202.00	0	0.00	202.00	0	1,983	0.00%
2022/03/23	0.1	205.50	1	205.00	204.50	-0.9	2,094	-0.04%
2022/03/22	1	202.00	2	205.00	202.50	-1	2,106	-0.05%
2022/03/21	1	201.00	0	0.00	201.50	1	2,105	0.05%
2022/03/17	0	0.00	1	196.50	197.00	-1	2,114	-0.05%
2022/03/16	2	189.00	0	0.00	190.00	2	2,150	0.09%
2022/03/15	1	189.50	0	0.00	189.50	1	2,153	0.05%
2022/03/11	1.1	196.33	1	192.50	192.50	0.1	2,198	0.00%
2022/03/10	2	193.00	2	197.25	192.00	0	2,203	0.00%
2022/03/09	1	191.00	0	0.00	191.00	1	2,165	0.05%
2022/03/08	3	189.50	2	191.00	189.00	1	2,222	0.04%
2022/03/07	2	193.00	0	0.00	192.50	2	2,279	0.09%
2022/03/04	2	203.50	1	204.00	203.00	1	2,391	0.04%
2022/03/02	0.1	210.00	0	0.00	207.00	0.1	2,486	0.00%
2022/02/25	0	0.00	5	200.50	202.00	-5	2,521	-0.20%
2022/02/24	3	195.33	17	196.53	196.50	-14	2,495	-0.56%
2022/02/22	1.1	201.18	1	210.50	202.00	0.1	2,462	0.00%
2022/02/21	1	211.00	0	0.00	210.50	1	2,433	0.04%
2022/02/18	1.1	212.55	4	213.25	212.00	-2.9	2,451	-0.12%
2022/02/17	1	212.00	17	215.50	212.50	-16	2,438	-0.66%
2022/02/16	0	0.00	0	217.00	216.50	0	2,445	0.00%
2022/02/15	1.1	214.05	0	0.00	211.50	1.1	2,464	0.04%
2022/02/14	4	216.25	0	0.00	213.50	4	2,479	0.16%
2022/02/11	2.1	230.61	2	224.00	222.50	0.1	2,490	0.00%
2022/02/10	1.1	224.62	0	0.00	226.50	1.1	2,439	0.04%
2022/02/09	0	0.00	14	222.21	227.50	-14	2,422	-0.58%
2022/02/08	2	220.50	0	0.00	220.50	2	2,439	0.08%
2022/01/25	1	214.00	0	0.00	212.50	1	2,519	0.04%
2022/01/24	3	219.50	1	219.00	222.50	2	2,508	0.08%
2022/01/21	1.7	224.99	22	223.75	225.00	-20.3	2,478	-0.82%
2022/01/20	1	229.00	0	0.00	229.00	1	2,459	0.04%
2022/01/19	1.2	227.95	0	0.00	226.00	1.2	2,453	0.05%
2022/01/18	23	235.85	1	235.00	232.00	22	2,439	0.90%
2022/01/14	17.1	230.59	7	229.29	229.00	10.1	2,421	0.42%
2022/01/13	0	0.00	2	231.50	230.50	-2	2,408	-0.08%
2022/01/12	2	238.25	2	236.00	234.00	0	2,400	0.00%
2022/01/11	4	238.13	1	236.50	237.50	3	2,371	0.13%
2022/01/10	3	242.83	2.2	243.77	247.50	0.8	2,338	0.04%
2022/01/07	13.5	250.98	39	250.22	244.00	-25.5	2,297	-1.11%
2022/01/06	35.1	266.21	27.1	263.88	258.00	8	2,182	0.36%
2022/01/05	11.2	272.76	12.2	274.33	276.00	-1.1	1,921	-0.06%
2022/01/04	29.7	243.47	107.4	247.09	251.00	-77.7	1,646	-4.72%	大賣/
2022/01/03	1.5	239.87	1.2	240.80	244.00	0.4	1,570	0.02%
2021/12/30	1	239.00	22	233.32	236.50	-21	1,531	-1.37%
2021/12/29	0	0.00	1	229.00	228.50	-1	1,510	-0.07%
2021/12/28	11	224.00	0	0.00	224.00	11	1,501	0.73%
2021/12/27	0.1	228.00	0	0.00	227.50	0.1	1,494	0.00%
2021/12/24	3.2	226.44	0	0.00	225.00	3.2	1,485	0.22%
2021/12/23	2	222.50	1	225.00	225.00	1	1,475	0.07%
2021/12/22	6	226.17	0	0.00	224.00	6	1,459	0.41%
2021/12/21	3	225.50	4	224.50	227.00	-1	1,434	-0.07%
2021/12/20	2	237.25	2	236.25	236.50	0	1,371	0.00%
2021/12/17	0.2	240.00	4	239.25	240.50	-3.9	1,362	-0.28%
2021/12/16	10	237.55	2	237.75	238.50	8	1,331	0.60%
2021/12/15	1	231.00	0	0.00	226.50	1	1,304	0.08%
2021/12/14	0	0.00	3	231.17	233.00	-3	1,291	-0.23%
2021/12/13	5	236.70	0	0.00	234.00	5	1,285	0.39%
2021/12/10	12	242.67	147	243.40	240.50	-135	1,270	-10.63%	大賣/鉅額交易
2021/12/09	7	238.93	4	241.63	239.00	3	1,221	0.25%
2021/12/08	5	238.50	1	239.00	238.50	4	1,204	0.33%
2021/12/07	60	236.59	0.2	234.00	237.00	59.8	1,174	5.09%
2021/12/06	0	0.00	2	232.50	229.00	-2	1,137	-0.18%
2021/12/03	1	235.00	4.4	235.10	232.00	-3.4	1,120	-0.31%
2021/12/02	67.2	245.34	3.1	243.64	238.00	64.1	1,086	5.90%
2021/12/01	137.1	246.91	9	244.22	241.50	128.1	1,027	12.46%	大買/鉅額交易
2021/11/30	21.6	245.17	10.3	246.26	244.00	11.3	957	1.18%
2021/11/29	10	229.80	11.1	230.15	235.00	-1.1	827	-0.14%
2021/11/26	4	226.38	7.3	223.45	221.50	-3.3	754	-0.44%
2021/11/25	0	0.00	2	224.00	225.50	-2	714	-0.28%
2021/11/23	1	214.50	2	211.50	212.00	-1	662	-0.15%
2021/11/19	0	0.00	0.1	214.00	213.00	-0.1	651	-0.01%
2021/11/18	3	213.00	7	212.50	213.50	-4	648	-0.62%
2021/11/17	1	218.00	26	216.10	213.50	-25	641	-3.90%
2021/11/16	1	225.50	1	227.00	225.50	0	606	0.00%
2021/11/15	2	230.00	3	229.00	230.00	-1	596	-0.17%
2021/11/12	4	231.38	21	227.14	226.50	-17	574	-2.96%
2021/11/11	5.3	226.54	5	226.50	226.50	0.3	546	0.05%
2021/11/10	0	0.00	2.1	223.07	225.00	-2.1	518	-0.40%
2021/11/09	1	218.50	0	0.00	219.00	1	485	0.21%
2021/11/05	4	225.63	8	221.81	217.50	-4	463	-0.86%
2021/11/04	3	217.33	2	218.00	219.00	1	406	0.25%
2021/11/03	0	0.00	3	204.00	212.00	-3	337	-0.89%
2021/11/02	3	192.00	4	193.50	193.00	-1	303	-0.33%
2021/11/01	9	190.00	0	0.00	191.50	9	294	3.05%
2021/10/28	1	185.00	0	0.00	185.00	1	291	0.34%
2021/10/27	0	0.00	0.1	184.50	185.00	-0.1	291	-0.03%
2021/10/21	0	0.00	0.1	180.00	178.50	-0.1	298	-0.03%
2021/10/18	1	182.50	0	0.00	181.50	1	291	0.34%
2021/10/15	38.2	188.24	1	186.04	185.50	37.1	293	12.64%
2021/10/13	1	179.50	0	0.00	178.00	1	283	0.35%
2021/10/12	1	178.00	0	0.00	178.00	1	285	0.35%
2021/10/08	0	0.00	1	183.50	181.50	-1	286	-0.35%
2021/10/07	2	178.25	0	0.00	178.00	2	285	0.70%
2021/10/05	2	180.50	0	0.00	181.50	2	295	0.68%
2021/10/04	0	0.00	2	185.00	184.50	-2	302	-0.66%
2021/10/01	0	190.00	0	0.00	185.50	0	309	0.00%
2021/09/29	3	192.00	0	0.00	192.00	3	321	0.93%
2021/09/27	0	0.00	0	201.00	197.50	0	327	-0.01%
2021/09/23	1	195.00	2	195.00	193.50	-1	331	-0.30%
2021/09/15	0	0.00	0.2	189.00	189.00	-0.2	339	-0.07%
2021/09/08	2	188.00	0	0.00	187.50	2	358	0.56%
2021/09/06	0	0.00	4	195.00	194.50	-4	366	-1.09%
2021/09/02	0.1	201.00	0	0.00	197.50	0.1	382	0.03%
2021/08/25	0	0.00	0.1	202.00	203.00	-0.1	394	-0.03%
2021/08/24	0.1	200.00	0	0.00	199.00	0.1	395	0.01%
2021/08/20	2	196.00	0	0.00	196.00	2	410	0.49%
2021/08/17	0.1	200.05	0	0.00	199.00	0.1	442	0.02%
2021/08/16	2	200.00	0	0.00	200.50	2	455	0.44%
2021/08/13	1	209.00	0	0.00	207.00	1	453	0.22%
2021/08/04	9	226.61	0	0.00	226.50	9	523	1.72%
2021/07/28	3	221.50	0.3	220.50	226.00	2.7	548	0.49%
2021/07/27	1	230.00	7	228.50	227.00	-6	557	-1.08%
2021/07/21	0	0.00	2	222.50	222.00	-2	566	-0.35%
2021/07/20	1	225.00	1	225.00	224.00	0	567	0.00%
2021/07/15	0.1	234.00	0	0.00	236.00	0.1	583	0.02%
2021/07/13	0	0.00	4	234.75	234.50	-4	581	-0.69%
2021/07/12	0	0.00	5	234.00	234.00	-5	575	-0.87%
2021/07/09	0.1	227.50	0	0.00	230.00	0.1	567	0.01%
2021/07/07	12	225.25	0	0.00	223.50	12	569	2.11%
2021/06/28	0	0.00	2	215.50	215.50	-2	593	-0.34%
2021/06/24	1	216.00	2.5	216.70	217.50	-1.5	624	-0.24%
2021/06/17	3	214.33	1	216.00	216.50	2	658	0.30%
2021/06/11	1	214.00	1	213.50	213.50	0	671	0.00%
2021/06/07	0.3	205.50	0	0.00	203.50	0.3	663	0.05%
2021/05/27	0	0.00	1	211.00	207.00	-1	716	-0.14%
2021/05/26	1	205.00	1	205.50	206.00	0	717	0.00%
2021/05/25	0	0.00	1	201.00	205.50	-1	727	-0.14%
2021/05/24	1	197.00	0	0.00	197.50	1	735	0.14%
2021/05/20	0	194.00	0	0.00	189.00	0	736	0.00%
2021/05/17	6.1	181.07	7	179.36	181.00	-0.9	753	-0.12%
2021/05/13	1	190.50	598.9	188.44	184.50	-597.9	752	-79.51%	大賣/鉅額交易
2021/05/12	8	187.25	8	186.75	189.00	0	748	0.00%
2021/05/11	3	203.67	2	205.50	201.50	1	734	0.14%
2021/05/04	1	218.00	0	0.00	213.50	1	895	0.11%
2021/05/03	0.1	225.00	0	0.00	222.50	0.1	913	0.01%
2021/04/26	2.1	232.50	1	231.00	230.50	1.1	1,183	0.09%
2021/04/23	0	232.00	0	0.00	232.00	0	1,258	0.00%
2021/04/22	0	233.00	2.2	232.36	232.00	-2.2	1,375	-0.16%
2021/04/21	1	237.51	0	0.00	235.50	1	1,505	0.07%
2021/04/20	50	242.41	1	242.00	240.50	49	1,509	3.25%
2021/04/16	50	239.70	1	239.50	239.00	49	1,537	3.19%
2021/04/14	1	243.38	1	233.00	235.00	0	1,571	0.00%
2021/04/13	31	241.63	0	0.00	240.00	31	1,585	1.96%
2021/04/09	0	244.00	0	0.00	242.50	0	1,638	0.00%
2021/04/08	0.2	247.50	0	0.00	247.00	0.2	1,635	0.01%
2021/04/06	3	242.17	0.2	242.00	244.50	2.9	1,633	0.17%
2021/04/01	1	241.00	1	241.50	240.50	0	1,634	0.00%
2021/03/30	1	252.50	5	253.20	249.00	-4	1,648	-0.24%
2021/03/29	0	0.00	2	248.00	247.00	-2	1,629	-0.12%
2021/03/24	0	0.00	140	239.95	239.00	-140	1,646	-8.50%	大賣/鉅額交易
2021/03/23	21	244.00	0	0.00	242.50	21	1,661	1.26%
2021/03/22	0.1	237.00	0	0.00	239.00	0.1	1,662	0.01%
2021/03/19	0.2	240.00	0	0.00	238.00	0.2	1,683	0.01%
2021/03/15	0.1	237.50	0	0.00	238.50	0.1	1,838	0.00%
2021/03/10	0	0.00	1	230.00	230.50	-1	1,915	-0.05%
2021/03/08	3.1	238.64	0	0.00	233.50	3.1	1,949	0.16%
2021/03/04	1	244.02	0	0.00	243.50	1	1,945	0.05%
2021/03/03	1	246.05	0	0.00	250.00	1	1,933	0.05%
2021/03/02	0	250.00	0	0.00	248.00	0	1,936	0.00%
2021/02/26	2	252.50	0	0.00	252.50	2	1,950	0.10%
2021/02/25	0	0.00	1	257.50	257.00	-1	1,946	-0.05%
2021/02/24	2	265.00	0	0.00	259.50	2	1,933	0.10%
2021/02/23	1	260.00	0	0.00	259.50	1	1,915	0.05%
2021/02/22	0	0.00	1	261.00	259.00	-1	1,912	-0.05%
2021/02/19	0	260.00	0	0.00	259.50	0	1,911	0.00%
2021/02/18	0	255.00	0	0.00	254.00	0	1,907	0.00%
2021/02/17	1	251.00	0	0.00	253.00	1	1,903	0.05%
2021/02/04	0	0.00	1	259.00	256.50	-1	1,925	-0.05%
2021/02/03	0	0.00	3	263.50	260.50	-3	1,938	-0.15%
2021/02/02	0	0.00	0.2	261.00	264.00	-0.2	1,943	-0.01%
2021/02/01	1.2	257.44	2	258.75	258.50	-0.8	1,943	-0.04%
2021/01/29	1.6	269.20	0	0.00	260.00	1.6	1,932	0.08%
2021/01/28	3	268.66	0.1	269.50	268.50	2.9	1,887	0.15%
2021/01/27	38	266.45	35	267.65	269.00	3	1,853	0.16%
2021/01/26	0	0.00	2	255.50	258.50	-2	1,792	-0.11%
2021/01/25	0	0.00	7	261.00	261.00	-7	1,766	-0.40%
2021/01/22	3	265.50	2	268.00	266.50	1	1,738	0.06%
2021/01/21	3	265.83	2	267.25	260.50	1	1,677	0.06%
2021/01/20	20	274.26	26	276.52	265.00	-6	1,623	-0.37%
2021/01/19	2	268.75	0	0.00	267.50	2	1,503	0.13%
2021/01/18	13	268.20	7.1	269.96	266.50	5.9	1,466	0.41%
2021/01/15	7	271.86	2	267.48	265.00	5	1,384	0.36%
2021/01/14	2	272.00	11.5	267.54	273.50	-9.5	1,272	-0.75%
2021/01/12	0	0.00	2	249.00	247.50	-2	1,143	-0.17%
2021/01/11	0	0.00	0.1	247.00	252.00	-0.1	1,141	-0.01%
2021/01/08	3	245.83	1	244.50	245.00	2	1,132	0.18%
2021/01/07	27	251.31	0	0.00	250.00	27	1,118	2.41%
2021/01/06	0.1	255.44	0	0.00	252.00	0.1	1,103	0.01%
2021/01/05	1	256.00	0	0.00	258.00	1	1,084	0.09%
2021/01/04	0	0.00	2	257.75	254.00	-2	1,068	-0.19%
2020/12/31	1	251.00	1	251.00	251.00	0	1,043	0.00%
2020/12/29	1	252.00	0	0.00	250.00	1	1,037	0.10%
2020/12/28	4	252.00	0.2	251.00	252.00	3.8	1,037	0.37%
2020/12/25	3	255.50	5	256.90	253.50	-2	1,029	-0.19%
2020/12/24	2	252.50	0.1	253.50	252.50	1.9	1,019	0.19%
2020/12/23	0	0.00	1	247.50	247.00	-1	1,014	-0.10%
2020/12/22	6	246.00	0	0.00	246.00	6	1,024	0.59%
2020/12/21	3	253.67	1	249.50	249.50	2	1,027	0.19%
2020/12/18	4	254.50	0	0.00	254.50	4	1,021	0.39%
2020/12/17	1	257.00	1	256.50	255.50	0	1,020	0.00%
2020/12/16	0.8	253.38	0	0.00	252.50	0.8	1,017	0.08%
2020/12/14	14	255.14	18	255.50	257.50	-4	992	-0.40%
2020/12/11	2	257.75	3	256.33	253.50	-1	982	-0.10%
2020/12/09	7.2	255.32	5	256.30	263.00	2.2	924	0.24%
2020/12/08	19.1	244.65	18.1	247.04	248.50	1	846	0.12%
2020/12/04	0	0.00	8	235.31	236.00	-8	817	-0.98%
2020/12/02	4	235.50	1	237.00	237.00	3	828	0.36%
2020/11/25	1	241.00	1	236.50	236.50	0	843	0.00%
2020/11/20	0.1	234.00	1	235.50	234.00	-0.9	861	-0.10%
2020/11/18	0	0.00	0.2	230.00	230.00	-0.2	879	-0.02%
2020/11/13	0	0.00	1	235.00	235.50	-1	983	-0.10%
2020/11/12	4	239.13	0	0.00	239.50	4	1,066	0.38%
2020/11/11	3	245.50	4	246.75	248.00	-1	1,054	-0.09%
2020/11/10	1	246.00	5	243.80	240.50	-4	1,114	-0.36%
2020/11/09	1	238.50	0.1	238.00	239.00	0.9	1,217	0.07%
2020/10/29	1	227.00	0	0.00	228.00	1	1,348	0.07%
2020/10/28	0	0.00	1	233.50	233.00	-1	1,347	-0.07%
2020/10/27	1	239.00	0	0.00	239.50	1	1,340	0.07%
2020/10/26	0	0.00	1	243.50	243.50	-1	1,340	-0.07%
2020/10/22	0	0.00	2	241.00	241.00	-2	1,368	-0.15%
2020/10/21	2	246.00	0	0.00	246.00	2	1,380	0.14%
2020/10/19	0	0.00	3	240.17	245.00	-3	1,380	-0.22%
2020/10/16	0	0.00	1	238.50	236.00	-1	1,371	-0.07%
2020/10/15	0	0.00	1	238.50	238.00	-1	1,377	-0.07%
2020/10/14	1	233.50	0	0.00	234.50	1	1,381	0.07%
2020/10/12	2.7	238.37	0	0.00	239.00	2.7	1,395	0.20%
2020/10/08	0.6	232.00	0	0.00	232.00	0.6	1,399	0.04%
2020/09/30	1	230.00	0	0.00	230.50	1	1,511	0.07%
2020/09/29	0	0.00	1	231.50	229.50	-1	1,521	-0.07%
2020/09/25	1	217.50	0	0.00	221.00	1	1,553	0.06%
2020/09/22	0	0.00	2	238.00	236.00	-2	1,618	-0.12%
2020/09/21	0	0.00	161	237.50	236.00	-161	1,696	-9.49%	大賣/鉅額交易
2020/09/18	0	0.00	70.1	241.82	243.00	-70.1	1,698	-4.13%
2020/09/17	2	246.50	0	0.00	248.00	2	1,705	0.12%
2020/09/14	0	0.00	0.1	247.00	245.00	-0.1	1,919	0.00%
2020/09/11	2	238.00	0	240.50	238.50	2	1,958	0.10%
2020/09/09	2	250.00	0	0.00	248.00	2	1,953	0.10%
2020/09/08	1	281.00	0	0.00	288.00	1	1,926	0.05%
2020/09/04	1	276.00	1	275.50	285.00	0	1,915	0.00%
2020/09/03	5	283.10	0	0.00	283.00	5	1,909	0.26%
2020/09/02	1	293.00	0	0.00	287.50	1	1,895	0.05%
2020/08/31	2	298.50	1	300.00	296.00	1	1,899	0.05%
2020/08/27	2	315.00	3	308.00	304.50	-1	1,907	-0.05%
2020/08/26	1	311.00	2	310.50	306.00	-1	1,901	-0.05%
2020/08/25	20	305.38	0	0.00	305.00	20	1,915	1.04%
2020/08/21	2	307.75	1	307.50	305.50	1	1,907	0.05%
2020/08/20	2	296.50	2	298.50	295.50	0	1,877	0.00%
2020/08/19	1	319.00	13	319.35	319.00	-12	1,832	-0.65%
2020/08/18	1	320.50	1	311.00	321.00	0	1,797	0.00%
2020/08/17	6	302.00	5	302.20	300.00	1	1,712	0.06%
2020/08/14	74	296.84	11	297.77	300.50	63	1,687	3.73%
2020/08/13	73	297.19	15	294.07	307.00	58	1,608	3.61%
2020/08/12	1	277.00	1	277.00	279.50	0	1,488	0.00%
2020/08/11	2	278.75	1	284.43	282.50	1	1,490	0.07%
2020/08/10	0	0.00	8	283.25	284.50	-8	1,494	-0.54%
2020/08/06	9	282.22	0	0.00	280.50	9	1,470	0.61%
2020/08/05	1	266.00	4	272.25	276.50	-3	1,428	-0.21%
2020/08/04	1	256.50	0	0.00	259.50	1	1,414	0.07%
2020/07/28	0	0.00	2	253.75	250.50	-2	1,445	-0.14%
2020/07/27	2	262.00	0	0.00	261.00	2	1,444	0.14%
2020/07/24	1	267.00	0	0.00	265.00	1	1,444	0.07%
2020/07/23	25	273.36	1	273.00	272.50	24	1,450	1.65%
2020/07/22	1	278.00	1	280.00	278.50	0	1,450	0.00%
2020/07/21	0	0.00	2	278.00	279.00	-2	1,446	-0.14%
2020/07/20	2	266.00	0	0.00	267.00	2	1,441	0.14%
2020/07/17	1	282.00	1	281.50	273.00	0	1,442	0.00%
2020/07/15	9	281.00	0	0.00	276.00	9	1,440	0.62%
2020/07/14	0	0.00	2	277.00	272.00	-2	1,436	-0.14%
2020/07/13	0	0.00	1	266.50	269.00	-1	1,422	-0.07%
2020/07/10	1	277.00	0	0.00	272.50	1	1,420	0.07%
2020/07/09	1	291.00	0	0.00	286.50	1	1,399	0.07%
2020/07/08	0	0.00	1	283.50	284.50	-1	1,371	-0.07%
2020/07/07	0	0.00	3	285.00	285.00	-3	1,370	-0.22%
2020/07/03	2	287.00	4	283.50	284.50	-2	1,375	-0.15%
2020/07/02	4.1	287.82	4	285.75	287.00	0.1	1,357	0.01%
2020/07/01	2.1	284.57	1	289.00	287.00	1.1	1,343	0.08%
2020/06/30	1	273.50	6	284.17	281.00	-5	1,293	-0.39%
2020/06/29	0	0.00	2	262.00	263.50	-2	1,211	-0.17%
2020/06/24	4	260.50	2	263.00	260.50	2	1,202	0.17%
2020/06/23	1	261.00	1	260.00	262.00	0	1,192	0.00%
2020/06/22	0	0.00	6.1	256.27	258.00	-6.1	1,167	-0.52%
2020/06/19	4	251.13	11	253.32	263.00	-7	1,118	-0.63%
2020/06/18	1	237.00	2	228.50	239.50	-1	998	-0.10%
2020/06/16	0	0.00	5	209.80	216.50	-5	1,005	-0.50%
2020/06/15	0	0.00	4	205.50	205.00	-4	1,014	-0.39%
2020/06/09	0	0.00	2	220.25	216.50	-2	1,084	-0.18%
2020/06/08	7	222.07	1	220.50	219.00	6	1,106	0.54%
2020/06/05	1	216.50	6	211.25	217.00	-5	1,098	-0.46%
2020/06/04	3	214.50	3	213.33	209.50	0	1,091	0.00%
2020/06/03	8	211.06	6	212.50	212.00	2	1,091	0.18%
2020/06/02	8	207.25	31	206.65	209.00	-23	1,097	-2.10%
2020/06/01	28	200.54	0	0.00	204.00	28	1,086	2.58%
2020/05/29	5	193.50	10	192.85	193.00	-5	1,062	-0.47%
2020/05/28	5	192.00	9	191.61	192.00	-4	1,055	-0.38%
2020/05/27	0	0.00	2	190.00	190.50	-2	1,053	-0.19%
2020/05/26	16	192.41	8	191.38	192.00	8	1,062	0.75%
2020/05/25	0	0.00	2	183.50	186.00	-2	1,058	-0.19%
2020/05/19	3	187.50	0	0.00	187.50	3	1,071	0.28%
2020/05/14	1	195.00	2	195.75	191.00	-1	1,048	-0.10%
2020/05/13	2	195.00	2	191.50	197.00	0	1,039	0.00%
2020/05/12	2	191.50	38	192.92	191.50	-36	1,032	-3.49%
2020/05/11	5	195.80	8	194.50	196.00	-3	1,029	-0.29%
2020/05/08	5	193.80	2	193.00	194.00	3	1,022	0.29%
2020/05/07	10	193.15	35	191.94	192.00	-25	1,022	-2.45%
2020/05/06	21	190.50	32	191.53	190.00	-11	1,017	-1.08%
2020/05/05	8	189.50	20	191.00	189.50	-12	1,018	-1.18%
2020/05/04	0	0.00	39	189.91	189.00	-39	1,016	-3.84%
2020/04/30	17	194.21	1	195.50	195.50	16	1,006	1.59%
2020/04/29	24	190.58	44	190.63	191.00	-20	1,003	-1.99%
2020/04/28	32	188.48	6	186.75	189.00	26	992	2.62%
2020/04/27	22	180.77	1	182.50	182.50	21	998	2.10%
2020/04/24	1	177.00	0	0.00	177.50	1	993	0.10%
2020/04/23	7	177.93	12	178.21	177.50	-5	995	-0.50%
2020/04/22	19	174.74	10	173.15	176.00	9	997	0.90%
2020/04/21	0	0.00	20	177.88	171.00	-20	1,019	-1.96%
2020/04/20	1	178.00	0	0.00	178.50	1	1,017	0.10%
2020/04/17	1	180.00	21	177.52	179.00	-20	1,030	-1.94%
2020/04/16	11	178.18	5	175.60	177.50	6	1,036	0.58%
2020/04/14	0	0.00	2	170.00	172.00	-2	1,011	-0.20%
2020/04/13	0	0.00	1	168.50	168.00	-1	1,001	-0.10%
2020/04/09	1	170.50	0	0.00	167.00	1	1,001	0.10%
2020/04/08	3	163.17	1	163.00	166.50	2	994	0.20%
2020/04/06	1	151.00	0	0.00	152.00	1	956	0.10%
2020/03/27	0	0.00	1	148.50	148.50	-1	948	-0.11%
2020/03/26	0	0.00	1	145.50	149.00	-1	933	-0.11%
2020/03/23	0	0.00	3	125.50	119.50	-3	915	-0.33%
2020/03/20	10	133.40	24	132.69	132.50	-14	902	-1.55%
2020/03/19	3	129.83	20	135.00	129.00	-17	860	-1.97%
2020/03/17	15	153.27	0	0.00	151.50	15	865	1.73%
2020/03/16	2	174.00	0	0.00	165.00	2	863	0.23%
2020/03/13	18	178.06	4	181.75	182.50	14	850	1.65%
2020/03/12	2	201.00	1	210.50	197.00	1	838	0.12%
2020/03/11	2	219.75	0	0.00	218.00	2	816	0.24%
2020/03/02	0	0.00	1	216.50	216.00	-1	843	-0.12%
2020/02/27	2	219.00	1	224.00	218.50	1	855	0.12%
2020/02/21	0	0.00	10	236.50	235.50	-10	964	-1.04%
2020/02/19	0	0.00	25	233.00	235.50	-25	1,070	-2.33%
2020/02/13	0	0.00	20	231.50	229.00	-20	1,155	-1.73%
2020/02/03	0	221.00	2	212.25	219.00	-2	1,193	-0.17%
2020/01/15	0	0.00	1	261.00	257.50	-1	1,200	-0.08%
2020/01/13	3	255.17	0	0.00	254.50	3	1,163	0.26%
2020/01/10	31	256.52	1	254.00	254.00	30	1,171	2.56%
2020/01/09	0	0.00	1	249.00	247.00	-1	1,160	-0.09%
2020/01/08	0	0.00	1	243.50	242.50	-1	1,162	-0.09%
2020/01/07	6	243.83	0	0.00	243.00	6	1,169	0.51%
2020/01/06	5	247.20	0	0.00	246.00	5	1,183	0.42%
2020/01/02	0	0.00	2	254.50	257.00	-2	1,168	-0.17%
2019/12/27	5	250.00	0	0.00	251.00	5	1,169	0.43%
2019/12/25	0	0.00	2	250.50	250.50	-2	1,184	-0.17%
2019/12/24	10	246.95	0	0.00	248.00	10	1,195	0.84%
2019/12/23	5	252.20	0	0.00	252.50	5	1,185	0.42%
2019/12/20	11	254.05	0	0.00	252.00	11	1,206	0.91%
2019/12/19	20	255.88	5	255.00	256.50	15	1,207	1.24%
2019/12/17	0	0.00	1	252.50	252.50	-1	1,191	-0.08%
2019/12/16	0	0.00	1	252.50	251.50	-1	1,188	-0.08%
2019/12/13	3	250.67	3	254.67	251.00	0	1,195	0.00%
2019/12/12	13	260.38	0	0.00	256.00	13	1,172	1.11%
2019/12/11	1	260.50	4	259.75	261.50	-3	1,137	-0.26%
2019/12/10	0	0.00	2	257.00	254.00	-2	1,127	-0.18%
2019/12/09	11	256.95	1	254.00	256.50	10	1,125	0.89%
2019/12/06	10	253.00	2	252.50	253.50	8	1,111	0.72%
2019/12/05	5	253.50	3	253.50	252.50	2	1,105	0.18%
2019/12/04	0	0.00	1	252.00	249.00	-1	1,096	-0.09%
2019/12/03	11	250.73	7	252.07	251.50	4	1,094	0.37%
2019/12/02	24	248.94	1	247.00	248.00	23	1,088	2.11%
2019/11/29	12	260.67	4	262.25	256.50	8	1,067	0.75%
2019/11/27	14	255.68	1	254.00	254.00	13	1,035	1.26%
2019/11/26	10	256.00	0	0.00	256.00	10	1,025	0.98%
2019/11/25	4	258.25	1	254.00	254.00	3	1,008	0.30%
2019/11/22	1	255.50	33	255.74	255.50	-32	982	-3.26%
2019/11/21	52	249.90	20	251.45	257.00	32	969	3.30%
2019/11/20	33	249.12	0	0.00	246.50	33	977	3.38%
2019/11/19	13	252.88	0	0.00	252.00	13	983	1.32%
2019/11/18	15	254.10	1	251.00	249.50	14	991	1.41%
2019/11/15	7	238.64	4	245.50	245.50	3	911	0.33%
2019/11/11	0	0.00	12	217.46	213.50	-12	830	-1.44%
2019/11/05	0.1	232.00	0	0.00	232.00	0.1	793	0.01%
2019/11/04	1	236.00	0.2	233.00	233.00	0.8	785	0.10%
2019/11/01	2	231.00	0	0.00	234.00	2	773	0.26%
2019/10/31	1	230.00	0	0.00	228.50	1	765	0.13%
2019/10/28	4	231.00	0	0.00	231.00	4	744	0.54%
2019/10/22	2	222.50	0	0.00	221.00	2	731	0.27%
2019/10/18	4	223.25	2	223.00	218.50	2	726	0.28%
2019/10/17	2	216.00	1	217.00	217.00	1	703	0.14%
2019/10/07	1	207.00	0	0.00	207.50	1	673	0.15%
2019/10/04	3	208.50	0	0.00	209.50	3	670	0.45%
2019/10/01	3	213.67	0	0.00	214.00	3	657	0.46%
2019/09/27	0	0.00	1	219.50	219.50	-1	644	-0.16%
2019/09/18	0	0.00	1	233.00	231.50	-1	629	-0.16%
2019/09/17	0	0.00	1	232.00	232.00	-1	628	-0.16%
2019/09/10	1	226.50	3	227.00	227.00	-2	658	-0.30%
2019/09/06	1	230.00	2	231.00	228.50	-1	658	-0.15%
2019/08/27	1	218.00	0	0.00	216.00	1	669	0.15%
2019/08/26	4	218.50	0	0.00	214.00	4	670	0.60%
2019/08/23	0	0.00	1	229.00	228.00	-1	653	-0.15%
2019/08/22	5	234.10	6	236.58	232.00	-1	605	-0.17%
2019/08/21	2	222.00	3	230.67	235.50	-1	572	-0.17%
2019/08/13	0	0.00	2	206.00	205.00	-2	550	-0.36%
2019/08/12	0	0.00	5	208.50	208.50	-5	569	-0.88%
2019/08/06	6	201.75	6	200.25	205.50	0	608	0.00%
2019/08/01	1	220.00	0	0.00	220.00	1	631	0.16%
2019/07/30	2	215.50	0	0.00	214.00	2	645	0.31%
2019/07/25	6	232.25	0	0.00	234.00	6	639	0.94%
2019/07/24	1	231.00	0	0.00	229.00	1	628	0.16%
2019/07/19	0	0.00	1	230.50	230.50	-1	636	-0.16%
2019/07/15	1	233.00	0	0.00	233.50	1	647	0.15%
2019/07/11	0	0.00	1	233.00	233.00	-1	699	-0.14%
2019/07/10	0	0.00	12	229.96	231.00	-12	710	-1.69%
2019/07/09	0	0.00	7	227.50	227.50	-7	746	-0.94%
2019/07/08	1	234.00	0	0.00	232.00	1	774	0.13%
2019/06/26	0	0.00	2	233.75	233.50	-2	916	-0.22%
2019/06/21	1	223.00	0	0.00	223.00	1	916	0.11%
2019/06/20	0	0.00	3	228.67	233.00	-3	913	-0.33%
2019/06/19	0	0.00	10	223.00	225.00	-10	921	-1.08%
2019/06/10	0	0.00	1	212.00	213.00	-1	1,029	-0.10%
2019/05/30	1	209.00	0	0.00	210.00	1	1,200	0.08%
2019/05/27	10	203.00	0	0.00	203.00	10	1,369	0.73%
2019/05/17	3	219.00	0	0.00	211.50	3	1,570	0.19%
2019/05/16	1	227.50	2	223.50	223.00	-1	1,569	-0.06%
2019/05/15	3	235.33	2	234.50	233.00	1	1,587	0.06%
2019/05/14	2	224.00	3	232.33	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	4	240.38	0	0.00	240.00	4	1,592	0.25%
2019/05/09	2	252.00	0	0.00	251.50	2	1,585	0.13%
2019/05/07	0	0.00	3	261.17	260.00	-3	1,627	-0.18%
2019/05/06	2	262.50	74	261.22	257.00	-72	1,631	-4.41%
2019/04/25	0	0.00	2	279.00	278.50	-2	1,630	-0.12%
2019/04/23	0	0.00	1	280.50	279.00	-1	1,643	-0.06%
2019/04/22	1	286.50	0	0.00	283.00	1	1,649	0.06%
2019/04/19	0	0.00	2	284.00	283.50	-2	1,656	-0.12%
2019/04/18	5	286.40	4	293.13	280.50	1	1,676	0.06%
2019/04/17	7	288.36	0	0.00	287.00	7	1,634	0.43%
2019/04/16	1	286.50	0	0.00	284.00	1	1,613	0.06%
2019/04/15	0	0.00	2	285.00	285.00	-2	1,600	-0.12%
2019/04/12	1	281.00	3	278.17	279.50	-2	1,566	-0.13%
2019/04/11	2	279.25	4	276.50	274.00	-2	1,540	-0.13%
2019/04/10	2	274.75	0	0.00	278.00	2	1,530	0.13%
2019/04/09	1	277.00	0	0.00	276.00	1	1,522	0.07%
2019/04/02	2	269.50	1	270.00	269.00	1	1,477	0.07%
2019/04/01	2	273.00	1	275.00	271.00	1	1,445	0.07%
2019/03/28	5	260.50	0	0.00	261.00	5	1,396	0.36%
2019/03/27	0	0.00	2	267.00	267.00	-2	1,392	-0.14%
2019/03/25	2	266.00	0	0.00	265.50	2	1,383	0.14%
2019/03/21	4.9	274.54	0.6	273.00	273.00	4.3	1,357	0.32%
2019/03/18	3	288.33	4	287.50	286.00	-1	1,306	-0.08%
2019/03/14	0	0.00	1	280.00	284.00	-1	1,265	-0.08%
2019/03/13	0	0.00	40	279.69	279.50	-40	1,265	-3.16%
2019/03/12	0	0.00	30	287.70	285.00	-30	1,260	-2.38%
2019/03/11	0	0.00	25	287.34	288.00	-25	1,272	-1.96%
2019/03/07	0	0.00	5	289.00	282.50	-5	1,269	-0.39%
2019/03/06	5	281.50	27	283.85	287.50	-22	1,270	-1.73%
2019/03/05	13	289.62	47	291.15	284.00	-34	1,271	-2.67%
2019/03/04	1	295.00	3	294.83	297.00	-2	1,165	-0.17%
2019/02/27	13	290.81	1	294.50	293.00	12	1,142	1.05%
2019/02/26	21	299.93	6	296.83	296.50	15	1,112	1.35%
2019/02/25	72	290.31	23	291.13	292.50	49	1,012	4.84%
2019/02/22	25	270.46	3	270.00	266.00	22	924	2.38%
2019/02/21	0	0.00	6	257.67	260.50	-6	849	-0.71%
2019/02/20	1	260.00	0	0.00	257.50	1	844	0.12%
2019/02/19	1	254.00	0	0.00	259.00	1	829	0.12%
2019/02/18	1	258.50	1	256.00	255.50	0	826	0.00%
2019/02/15	0	0.00	2	254.75	248.00	-2	834	-0.24%
2019/02/13	8	255.25	0	0.00	254.00	8	829	0.96%
2019/01/30	0	0.00	1	251.00	251.50	-1	875	-0.11%
2019/01/28	1	258.00	2	257.00	256.00	-1	876	-0.11%
2019/01/24	1	242.50	0	0.00	242.00	1	863	0.12%
2019/01/18	1	237.00	1	236.50	236.50	0	913	0.00%
2019/01/16	2	241.75	0	0.00	242.00	2	921	0.22%
2019/01/14	1	245.50	1	244.00	240.50	0	915	0.00%
2019/01/10	4	256.00	4	265.00	250.00	0	902	0.00%
2019/01/09	1	252.00	1	249.00	249.50	0	890	0.00%
2018/12/26	0	0.00	1	245.00	243.00	-1	926	-0.11%
2018/12/22	2	247.00	0	0.00	245.00	2	929	0.22%
2018/12/18	2	255.00	0	0.00	252.50	2	938	0.21%
2018/12/12	1	267.00	2	265.00	269.00	-1	978	-0.10%
2018/12/10	0	0.00	1	250.50	251.50	-1	994	-0.10%
2018/12/07	0	0.00	2	261.50	262.00	-2	1,001	-0.20%
2018/12/06	2	256.00	30	257.92	252.00	-28	1,006	-2.78%
2018/12/05	4	274.75	19	272.95	272.00	-15	1,003	-1.49%
2018/12/04	3	296.00	1	290.00	287.00	2	1,003	0.20%
2018/12/03	2	283.50	5	280.40	288.50	-3	991	-0.30%
2018/11/30	2	264.25	4	261.13	262.50	-2	971	-0.21%
2018/11/29	2	260.75	0	0.00	254.00	2	959	0.21%
2018/11/28	0	0.00	1	250.00	254.50	-1	947	-0.11%
2018/11/27	0	0.00	1	242.50	243.50	-1	925	-0.11%
2018/11/26	1	229.00	1	231.00	231.50	0	918	0.00%
2018/11/23	1	230.00	1	236.00	229.50	0	918	0.00%
2018/11/22	2	237.25	4	240.75	237.50	-2	913	-0.22%
2018/11/21	0	0.00	2	236.00	231.00	-2	895	-0.22%
2018/11/15	1	231.50	8	230.13	229.00	-7	872	-0.80%
2018/11/14	7	228.29	4	225.63	228.50	3	869	0.35%
2018/11/13	54	228.36	4	232.75	236.00	50	849	5.89%
2018/11/12	1	228.00	1	230.50	228.50	0	847	0.00%
2018/11/08	51	222.89	3	230.00	220.00	48	870	5.51%
2018/11/07	3	207.50	2	206.50	211.00	1	833	0.12%
2018/11/06	2	198.00	1	197.00	197.00	1	813	0.12%
2018/11/02	3	222.17	2	221.00	219.50	1	787	0.13%
2018/11/01	0	0.00	1	210.00	210.00	-1	760	-0.13%
2018/10/31	3	206.83	0	0.00	205.00	3	739	0.41%
2018/10/30	1	196.00	0	0.00	195.00	1	715	0.14%
2018/10/26	0	0.00	2	203.00	195.00	-2	700	-0.29%
2018/10/25	3	195.33	3	195.17	195.50	0	665	0.00%
2018/10/24	1	210.00	0	0.00	207.00	1	649	0.15%
2018/10/22	2	224.75	0	0.00	223.00	2	629	0.32%
2018/10/19	1	210.50	2	214.00	225.50	-1	629	-0.16%
2018/10/18	1	216.00	0	0.00	217.50	1	631	0.16%
2018/10/17	3	223.17	1	220.00	214.00	2	643	0.31%
2018/10/15	1	231.00	0	0.00	229.00	1	651	0.15%
2018/10/11	6	233.00	2	232.00	230.50	4	651	0.61%
2018/10/08	1	248.50	0	0.00	249.00	1	634	0.16%
2018/10/05	4	263.38	3	261.17	257.00	1	635	0.16%
2018/10/03	0	0.00	2	281.00	278.00	-2	634	-0.32%
2018/10/01	1	288.50	0	0.00	288.50	1	655	0.15%
2018/09/27	0	0.00	1	279.50	280.50	-1	661	-0.15%
2018/09/26	0	0.00	1	288.00	290.00	-1	668	-0.15%
2018/09/25	2	297.25	2	290.50	294.00	0	688	0.00%
2018/09/20	4	284.25	7	283.79	287.50	-3	691	-0.43%
2018/09/19	4	278.00	19	280.29	282.00	-15	678	-2.21%
2018/09/18	2	264.50	0	0.00	267.50	2	661	0.30%
2018/09/17	0	0.00	4	264.13	257.00	-4	653	-0.61%
2018/09/14	8	258.44	3	262.00	274.00	5	641	0.78%
2018/09/13	0	0.00	4	256.00	257.00	-4	630	-0.63%
2018/09/12	4	245.75	0	0.00	242.00	4	619	0.65%
2018/09/11	1	249.00	2	258.00	250.00	-1	609	-0.16%
2018/09/10	5	251.90	2	249.25	242.50	3	600	0.50%
2018/09/07	4	270.88	1	264.00	266.50	3	587	0.51%
2018/08/31	0	0.00	2	298.50	299.00	-2	593	-0.34%
2018/08/29	1	305.00	1	305.00	302.00	0	610	0.00%
2018/08/28	1	306.00	0	0.00	303.50	1	616	0.16%
2018/08/27	1	300.00	0	0.00	299.50	1	613	0.16%
2018/08/24	0	0.00	1	285.00	284.50	-1	607	-0.16%
2018/08/22	2	285.00	0	0.00	284.50	2	612	0.33%
2018/08/21	1	291.00	2	290.50	290.50	-1	611	-0.16%
2018/08/20	2	276.00	0	0.00	278.00	2	609	0.33%
2018/08/17	2	284.00	70	278.87	275.00	-68	594	-11.43%
2018/08/16	12	279.08	8	282.00	278.50	4	574	0.70%
2018/08/15	5	313.00	0	0.00	304.50	5	534	0.94%
2018/08/14	3	337.33	5	342.20	338.00	-2	526	-0.38%
2018/08/13	2	358.00	0	0.00	351.00	2	522	0.38%
2018/08/10	3	372.50	0	0.00	370.00	3	539	0.56%
2018/08/08	0	0.00	1	385.00	379.00	-1	550	-0.18%
2018/08/07	1	382.50	0	0.00	380.50	1	582	0.17%
2018/08/06	0	0.00	2	385.00	387.00	-2	592	-0.34%
2018/07/30	1	383.00	2	385.00	383.00	-1	619	-0.16%
2018/07/27	1	387.00	0	0.00	385.50	1	617	0.16%
2018/07/26	1	383.00	0	0.00	385.00	1	621	0.16%
2018/07/24	0	0.00	101	375.79	376.00	-101	608	-16.60%	大賣/鉅額交易
2018/07/23	4	378.88	11	377.64	377.50	-7	592	-1.18%
2018/07/19	2	392.00	0	0.00	393.00	2	563	0.35%
2018/07/18	0	0.00	2	392.75	395.50	-2	560	-0.36%
2018/07/17	2	383.00	50	383.13	385.50	-48	558	-8.59%
2018/07/10	50	399.22	6	391.67	405.00	44	603	7.29%
2018/07/09	1	368.00	1	369.00	368.50	0	584	0.00%
2018/07/06	2	358.00	0	0.00	357.00	2	582	0.34%
2018/07/05	1	372.00	2	362.25	356.00	-1	588	-0.17%
2018/07/04	3	362.17	1	373.00	366.00	2	595	0.34%
2018/07/03	4	385.38	1	401.50	373.50	3	608	0.49%
2018/07/02	3	425.00	2	427.00	414.50	1	604	0.17%
2018/06/29	104	441.07	0	0.00	442.50	104	611	17.00%	大買/鉅額交易
2018/06/28	1	413.00	1	424.50	423.00	0	616	0.00%
2018/06/27	1	418.00	2	418.75	418.00	-1	614	-0.16%
2018/06/26	4	414.50	0	0.00	416.00	4	612	0.65%
2018/06/25	3	430.67	1	427.00	427.00	2	608	0.33%
2018/06/22	1	430.50	2	435.00	432.00	-1	606	-0.16%
2018/06/21	2	450.00	0	0.00	440.00	2	610	0.33%
2018/06/19	0	0.00	2	452.00	451.50	-2	620	-0.32%
2018/06/15	2	442.00	0	0.00	447.50	2	618	0.32%
2018/06/14	1	450.00	0	0.00	450.00	1	619	0.16%
2018/06/13	0	0.00	37	452.22	448.00	-37	623	-5.93%
2018/06/12	1	468.00	0	0.00	466.00	1	616	0.16%
2018/06/11	0	0.00	2	468.75	464.00	-2	620	-0.32%
2018/06/07	1	485.00	0	0.00	480.50	1	619	0.16%
2018/05/31	0	0.00	1	479.50	487.50	-1	655	-0.15%
2018/05/30	0	0.00	4	485.88	483.00	-4	660	-0.61%
2018/05/23	1	486.00	0	0.00	486.50	1	786	0.13%
2018/05/22	1	482.50	2	486.00	482.50	-1	794	-0.13%
2018/05/16	2	475.00	0	0.00	476.00	2	772	0.26%
2018/05/15	0	0.00	5	493.50	472.00	-5	783	-0.64%
2018/05/14	3	479.00	0	0.00	480.00	3	754	0.40%
2018/05/10	1	470.50	0	0.00	474.00	1	745	0.13%
2018/05/04	1	477.00	0	0.00	477.00	1	734	0.14%
2018/04/24	0	0.00	5	486.20	485.50	-5	752	-0.66%
2018/04/20	3	515.33	0	0.00	500.00	3	770	0.39%
2018/04/19	4	514.50	0	0.00	517.00	4	773	0.52%
2018/04/17	1	498.00	1	488.00	485.00	0	781	0.00%
2018/04/11	0	0.00	2	480.00	488.00	-2	774	-0.26%
2018/04/10	1	461.50	1	464.50	472.50	0	765	0.00%
2018/04/09	4	439.50	6	456.75	471.00	-2	750	-0.27%
2018/04/03	2	450.50	4	451.63	450.00	-2	727	-0.27%
2018/04/02	2	473.50	1	474.50	472.50	1	707	0.14%
2018/03/21	10	502.80	0	0.00	499.00	10	676	1.48%
2018/03/01	0	0.00	1	514.00	517.00	-1	732	-0.14%
2018/02/23	1	507.00	0	0.00	509.00	1	706	0.14%
2018/02/22	0	0.00	6	482.83	500.00	-6	700	-0.86%
2018/02/21	0	0.00	4	455.00	455.00	-4	662	-0.60%
2018/02/12	0	0.00	2	465.00	464.00	-2	657	-0.30%
2018/02/07	0	0.00	6	468.83	455.00	-6	701	-0.86%
2018/02/06	11	446.82	1	447.00	454.50	10	697	1.43%
2018/02/05	1	474.00	2	476.75	482.00	-1	690	-0.14%
2018/02/02	0	0.00	7	481.93	485.00	-7	688	-1.02%
2018/01/30	6	470.00	0	0.00	468.50	6	706	0.85%
2018/01/29	0	0.00	2	486.00	482.00	-2	698	-0.29%
2018/01/26	2	474.00	0	0.00	481.00	2	699	0.29%
2018/01/25	0	0.00	8	475.13	474.00	-8	702	-1.14%
2018/01/24	5	487.60	0	0.00	485.00	5	707	0.71%
2018/01/23	3	484.17	0	0.00	484.00	3	709	0.42%
2018/01/22	0	0.00	2	504.00	501.00	-2	703	-0.28%
2018/01/17	0	0.00	1	509.00	507.00	-1	711	-0.14%
2018/01/16	5	491.60	2	504.00	508.00	3	704	0.43%
2018/01/15	1	495.50	4	493.75	497.00	-3	687	-0.44%
2018/01/11	0	0.00	5	480.00	491.00	-5	676	-0.74%