華碩 (2357)-港商法國興業券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
481.5
漲跌
▼2.5
漲幅
-0.52%
成交量
3,129張
產業
上市電腦週邊類股
1286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

華碩 (2357)籌碼相關－港商法國興業券商分點個股進出

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

港商法國興業券商分點個股進出
港商法國興業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
2024/06/11	7	481.64	2	481.75	481.50	5	6,133	0.08%
2024/06/04	0	0.00	12	496.13	496.00	-12	6,046	-0.20%
2024/05/31	0	0.00	19	513.00	513.00	-19	5,832	-0.33%
2024/05/30	19	511.32	0	0.00	515.00	19	5,638	0.34%
2024/05/29	19	521.42	0	0.00	524.00	19	5,493	0.35%
2024/05/28	9	523.78	116	523.13	527.00	-107	5,371	-1.99%	大賣/鉅額交易
2024/05/27	49	528.35	4	528.25	540.00	45	5,237	0.86%
2024/05/24	0	0.00	42	509.26	519.00	-42	5,147	-0.82%
2024/05/23	1	519.00	17	519.00	520.00	-16	5,008	-0.32%
2024/05/22	0	0.00	89	515.66	522.00	-89	4,837	-1.84%
2024/05/21	0	0.00	53	489.22	489.00	-53	4,557	-1.16%
2024/05/20	0	0.00	91	506.63	506.00	-91	4,441	-2.05%
2024/05/17	0	0.00	3	508.33	516.00	-3	4,345	-0.07%
2024/05/16	51	511.06	31	513.29	516.00	20	4,290	0.47%
2024/05/15	211	509.36	0	0.00	498.00	211	4,240	4.98%	大買/鉅額交易
2024/05/14	341	506.14	0	0.00	512.00	341	4,152	8.21%	大買/鉅額交易
2024/05/13	0	0.00	26	465.79	466.00	-26	3,837	-0.68%
2024/05/10	13	470.69	3	464.50	470.50	10	3,840	0.26%
2024/05/09	100	476.43	8	475.13	475.00	92	3,790	2.43%
2024/05/08	2	456.50	7	458.50	458.50	-5	3,725	-0.13%
2024/05/07	1	461.00	0	0.00	460.00	1	3,694	0.03%
2024/05/06	2	444.25	0	0.00	448.50	2	3,600	0.06%
2024/05/02	60	428.84	1	427.00	427.50	59	3,607	1.64%
2024/04/26	0	0.00	20	418.85	419.00	-20	3,638	-0.55%
2024/04/25	1	412.50	0	0.00	412.00	1	3,660	0.03%
2024/04/22	0	0.00	3	412.00	413.50	-3	3,758	-0.08%
2024/04/18	0	0.00	25	426.98	427.00	-25	3,771	-0.66%
2024/04/17	0	0.00	1	429.50	428.50	-1	3,769	-0.03%
2024/04/16	0	0.00	2	432.00	425.50	-2	3,796	-0.05%
2024/04/15	0	0.00	33	440.47	440.50	-33	3,792	-0.87%
2024/04/12	0	0.00	47	444.05	443.50	-47	3,817	-1.23%
2024/04/10	0	0.00	24	439.29	435.00	-24	3,840	-0.62%
2024/04/09	61	424.86	0	0.00	425.00	61	3,928	1.55%
2024/04/08	21	425.81	99	424.68	426.00	-78	3,980	-1.96%
2024/04/03	81	422.75	5	421.90	422.50	76	4,027	1.89%
2024/04/02	1	423.50	0	0.00	423.00	1	4,119	0.02%
2024/03/26	179	419.58	10	417.00	417.00	169	4,571	3.70%	大買/鉅額交易
2024/03/25	95	423.55	0	0.00	423.50	95	4,795	1.98%
2024/03/21	0	0.00	40	417.11	420.00	-40	4,920	-0.81%
2024/03/20	78	416.22	8	417.38	414.00	70	4,950	1.41%
2024/03/19	0	0.00	65	409.90	407.50	-65	4,959	-1.31%
2024/03/18	17	414.65	61	406.47	408.50	-44	4,989	-0.88%
2024/03/15	62	430.87	1.8	431.14	429.00	60.2	4,836	1.25%
2024/03/14	189	433.05	0	0.00	433.50	189	4,770	3.96%	大買/鉅額交易
2024/03/13	15	436.00	31	437.58	436.00	-16	4,775	-0.34%
2024/03/11	7	445.50	0	0.00	444.00	7	4,728	0.15%
2024/03/08	19	457.29	0	0.00	452.50	19	4,714	0.40%
2024/03/07	7	463.93	7	464.14	462.00	0	4,712	0.00%
2024/03/06	26	471.00	4	468.00	471.00	22	4,743	0.46%
2024/03/05	0	0.00	6	464.83	466.00	-6	4,858	-0.12%
2024/03/01	0	0.00	3	461.00	457.00	-3	4,918	-0.06%
2024/02/29	0	0.00	7	453.29	455.00	-7	4,952	-0.14%
2024/02/27	50	454.50	0	0.00	454.50	50	4,896	1.02%
2024/02/26	1	471.00	0	0.00	470.50	1	4,825	0.02%
2024/02/20	0	0.00	2	473.75	473.00	-2	4,942	-0.04%
2024/02/19	4	476.50	8	475.94	477.50	-4	5,000	-0.08%
2024/02/16	6	481.83	0	0.00	479.50	6	5,085	0.12%
2024/02/15	1	464.00	10.5	462.52	464.00	-9.5	5,204	-0.18%
2024/02/05	0	0.00	37	452.00	452.00	-37	5,142	-0.72%
2024/02/02	0	0.00	2	451.00	455.00	-2	5,119	-0.04%
2024/02/01	8	445.88	3	447.00	447.00	5	5,091	0.10%
2024/01/31	0	0.00	2	446.00	445.50	-2	5,090	-0.04%
2024/01/30	0	0.00	117	447.76	447.50	-117	5,053	-2.32%	大賣/鉅額交易
2024/01/29	9	444.00	0	0.00	444.00	9	5,036	0.18%
2024/01/26	24	439.00	1	438.00	439.00	23	5,032	0.46%
2024/01/25	12	457.75	0	0.00	458.00	12	4,986	0.24%
2024/01/24	0	0.00	5	458.90	455.00	-5	4,978	-0.10%
2024/01/23	2	455.50	6	456.83	456.50	-4	4,994	-0.08%
2024/01/22	0	0.00	3	459.67	459.50	-3	4,992	-0.06%
2024/01/17	2	437.50	0	0.00	439.00	2	4,938	0.04%
2024/01/16	0	0.00	15	442.97	440.50	-15	4,893	-0.31%
2024/01/15	0	0.00	15	448.70	447.00	-15	4,876	-0.31%
2024/01/12	0	0.00	1	449.50	448.50	-1	4,950	-0.02%
2024/01/10	4	460.63	34	459.32	461.00	-30	5,046	-0.59%
2024/01/08	5	461.00	0	0.00	453.50	5	5,006	0.10%
2024/01/05	1	455.50	0	0.00	454.00	1	5,020	0.02%
2024/01/04	10	452.25	0	0.00	454.00	10	5,018	0.20%
2024/01/03	6	465.00	6	475.58	465.00	0	4,963	0.00%
2024/01/02	45	485.00	1	484.00	485.00	44	4,821	0.91%
2023/12/28	0.1	498.00	0	0.00	492.00	0.1	4,790	0.00%
2023/12/27	9	491.50	1	491.50	491.50	8	4,704	0.17%
2023/12/21	2	453.50	7	455.64	453.50	-5	4,442	-0.11%
2023/12/20	16	447.41	1	450.00	450.00	15	4,300	0.35%
2023/12/19	5	425.60	5	428.70	424.50	0	4,074	0.00%
2023/12/18	0	0.00	8	417.13	428.50	-8	4,019	-0.20%
2023/12/14	4	409.63	19	410.95	411.00	-15	3,868	-0.39%
2023/12/13	25	407.50	1	407.50	407.50	24	3,860	0.62%
2023/12/12	63	394.88	0	0.00	393.00	63	3,819	1.65%
2023/12/11	0	0.00	7.7	397.05	396.50	-7.7	3,836	-0.20%
2023/12/08	28	398.52	1	402.00	398.50	27	3,873	0.70%
2023/12/07	0	0.00	1	391.00	393.50	-1	4,021	-0.02%
2023/12/06	12	393.38	0	0.00	393.50	12	4,151	0.29%
2023/12/05	0	0.00	10	386.85	390.50	-10	4,148	-0.24%
2023/12/04	0	0.00	1	387.00	387.00	-1	4,144	-0.02%
2023/12/01	0	0.00	13	388.69	388.00	-13	4,185	-0.31%
2023/11/30	14	393.50	0	0.00	393.50	14	4,223	0.33%
2023/11/29	9	387.67	10.8	389.12	390.00	-1.8	4,136	-0.04%
2023/11/28	53	380.20	0	0.00	385.50	53	4,131	1.28%
2023/11/27	9	377.89	0	0.00	377.00	9	4,197	0.21%
2023/11/24	11	380.00	0	0.00	383.50	11	4,228	0.26%
2023/11/22	0	0.00	1	390.00	384.50	-1	4,378	-0.02%
2023/11/21	15	389.03	1	388.00	389.00	14	4,530	0.31%
2023/11/20	10	391.00	0	0.00	391.00	10	4,816	0.21%
2023/11/17	3	392.50	44	383.83	392.50	-41	5,104	-0.80%
2023/11/16	7	380.50	8	380.50	380.50	-1	5,189	-0.02%
2023/11/15	6	400.33	0	0.00	391.50	6	5,213	0.12%
2023/11/14	1	394.50	0	0.00	396.00	1	5,241	0.02%
2023/11/13	44	359.43	14	355.46	360.00	30	5,176	0.58%
2023/11/07	0	0.00	2	353.50	353.50	-2	5,860	-0.03%
2023/11/02	2	347.50	0	0.00	351.00	2	6,358	0.03%
2023/10/31	9	338.00	45	338.14	338.00	-36	6,505	-0.55%
2023/10/27	1	348.00	0	0.00	346.50	1	6,804	0.01%
2023/10/25	0	0.00	5	344.10	342.50	-5	7,546	-0.07%
2023/10/24	0	0.00	5	337.70	341.00	-5	7,672	-0.07%
2023/10/20	0	0.00	24	337.54	337.00	-24	8,435	-0.28%
2023/10/19	0	0.00	13	343.58	344.50	-13	8,786	-0.15%
2023/10/18	1	360.00	0	0.00	350.50	1	8,958	0.01%
2023/10/17	0	0.00	1	363.00	360.50	-1	8,836	-0.01%
2023/10/16	0	0.00	1	363.00	363.00	-1	8,822	-0.01%
2023/10/13	0	0.00	1	374.50	365.00	-1	8,882	-0.01%
2023/10/12	34	377.97	24	377.50	377.50	10	8,826	0.11%
2023/10/11	19	378.76	0	0.00	376.50	19	8,776	0.22%
2023/10/06	0	0.00	1	379.50	379.50	-1	8,736	-0.01%
2023/10/05	6	382.17	34	380.63	380.00	-28	8,746	-0.32%
2023/10/04	7	369.79	0	0.00	370.50	7	8,712	0.08%
2023/10/02	0	0.00	6	366.75	372.50	-6	8,663	-0.07%
2023/09/28	0	0.00	9	367.00	367.00	-9	8,657	-0.10%
2023/09/27	0	0.00	3	364.00	364.00	-3	8,639	-0.03%
2023/09/26	0	0.00	67	357.28	358.00	-67	8,690	-0.77%
2023/09/25	5	359.50	0	0.00	359.50	5	8,693	0.06%
2023/09/22	10	356.25	0	0.00	357.50	10	8,701	0.11%
2023/09/21	0	0.00	9	356.67	355.00	-9	8,709	-0.10%
2023/09/20	0	0.00	2	362.25	360.50	-2	8,673	-0.02%
2023/09/19	5	361.00	22	364.55	360.50	-17	8,660	-0.20%
2023/09/18	0	0.00	5	359.10	359.50	-5	8,689	-0.06%
2023/09/15	12	366.50	1	366.50	366.50	11	8,666	0.13%
2023/09/14	18	374.03	0	0.00	373.50	18	8,636	0.21%
2023/09/13	0	0.00	2	369.25	369.50	-2	8,640	-0.02%
2023/09/12	5	363.50	0	0.00	363.50	5	8,626	0.06%
2023/09/11	1	393.00	0	0.00	380.00	1	8,450	0.01%
2023/09/07	5	400.00	17	400.88	401.00	-12	8,312	-0.14%
2023/09/06	11	397.00	42	403.50	403.50	-31	8,323	-0.37%
2023/09/05	0	0.00	2	398.00	394.00	-2	8,261	-0.02%
2023/09/04	1	400.00	70	397.29	400.00	-69	8,185	-0.84%
2023/09/01	7	402.43	0	0.00	400.00	7	8,141	0.09%
2023/08/31	1	402.50	12	402.50	402.50	-11	8,088	-0.14%
2023/08/30	0	0.00	1	414.00	403.00	-1	7,987	-0.01%
2023/08/29	4	403.50	0	0.00	405.00	4	7,952	0.05%
2023/08/25	1	417.00	16	411.88	413.00	-15	7,797	-0.19%
2023/08/23	0	0.00	18	410.83	414.50	-18	7,286	-0.25%
2023/08/22	0	0.00	11	395.14	395.00	-11	6,977	-0.16%
2023/08/18	0	0.00	4	385.13	384.00	-4	6,711	-0.06%
2023/08/17	1	385.00	10	387.40	393.50	-9	6,589	-0.14%
2023/08/16	4	386.50	7	388.21	389.50	-3	6,441	-0.05%
2023/08/15	12	386.08	0	0.00	385.00	12	6,292	0.19%
2023/08/11	1	368.00	0	0.00	368.00	1	5,904	0.02%
2023/08/09	1	378.50	7	381.21	379.00	-6	5,819	-0.10%
2023/08/08	30	369.85	4	367.63	376.00	26	5,538	0.47%
2023/08/07	6	368.58	1	370.50	370.50	5	5,464	0.09%
2023/08/02	0	0.00	1	359.00	361.50	-1	5,309	-0.02%
2023/08/01	3	364.67	11	366.82	372.00	-8	5,172	-0.15%
2023/07/31	2	361.50	6	364.33	364.00	-4	4,965	-0.08%
2023/07/27	3	356.17	1	357.00	356.00	2	4,177	0.05%
2023/07/26	0	0.00	15	372.50	367.00	-15	4,041	-0.37%
2023/07/25	4	372.50	0	0.00	367.50	4	3,841	0.10%
2023/07/24	0	0.00	1	359.50	366.00	-1	3,265	-0.03%
2023/07/21	0	0.00	18	328.50	333.00	-18	2,834	-0.64%
2023/07/20	3	297.67	9	299.89	303.00	-6	2,630	-0.23%
2023/07/19	0	0.00	2	301.50	298.00	-2	2,632	-0.08%
2023/07/14	6	298.00	2	294.75	298.00	4	2,542	0.16%
2023/07/13	9	297.06	0	0.00	295.50	9	2,539	0.35%
2023/07/12	0	0.00	5	292.50	296.50	-5	2,533	-0.20%
2023/07/11	7	294.79	5	296.60	296.00	2	2,513	0.08%
2023/07/10	12	292.25	2	292.50	292.00	10	2,504	0.40%
2023/07/07	0	0.00	3	296.17	293.00	-3	2,513	-0.12%
2023/07/06	252	299.97	15	300.07	300.00	237	2,499	9.48%	大買/鉅額交易
2023/07/04	5	294.00	0	0.00	293.50	5	2,441	0.20%
2023/07/03	3	312.50	0	0.00	312.50	3	2,355	0.13%
2023/06/29	4	310.50	3	314.00	314.00	1	2,295	0.04%
2023/06/28	7	315.93	0	0.00	316.00	7	2,251	0.31%
2023/06/27	1	319.00	0	0.00	315.50	1	2,243	0.04%
2023/06/26	33	317.88	0	0.00	321.00	33	2,234	1.48%
2023/06/21	4	314.63	0	0.00	314.50	4	2,176	0.18%
2023/06/19	0	0.00	2	313.50	311.00	-2	2,126	-0.09%
2023/06/16	9	316.50	80	316.50	316.50	-71	2,090	-3.40%
2023/06/15	0	0.00	0.2	321.00	319.50	-0.2	2,046	-0.01%
2023/06/14	2	318.00	0	0.00	317.50	2	2,083	0.10%
2023/06/13	7	320.57	21	320.00	320.00	-14	2,086	-0.67%
2023/06/12	0	0.00	14	321.79	324.50	-14	2,090	-0.67%
2023/06/02	1	315.00	0	0.00	315.00	1	2,258	0.04%
2023/06/01	74	305.83	0	0.00	306.00	74	2,210	3.35%
2023/05/31	0	0.00	16	305.06	305.00	-16	2,210	-0.72%
2023/05/30	0	0.00	6	304.58	304.00	-6	2,145	-0.28%
2023/05/26	184	307.71	0	0.00	308.50	184	2,151	8.55%	大買/鉅額交易
2023/05/25	0	0.00	12	306.54	304.50	-12	2,139	-0.56%
2023/05/24	0	0.00	5	306.50	308.00	-5	2,123	-0.24%
2023/05/23	0	0.00	2	307.00	307.00	-2	2,102	-0.10%
2023/05/19	4	307.50	0	0.00	308.00	4	2,056	0.19%
2023/05/18	33	306.27	0	0.00	308.00	33	2,048	1.61%
2023/05/17	17	303.38	0	0.00	303.50	17	2,003	0.85%
2023/05/16	0	0.00	8	303.00	303.50	-8	1,969	-0.41%
2023/05/15	0	0.00	2	303.50	303.50	-2	1,938	-0.10%
2023/05/12	0	0.00	5	284.40	281.50	-5	1,835	-0.27%
2023/05/08	1	289.50	0	0.00	288.50	1	1,838	0.05%
2023/05/05	2	289.00	2.2	288.90	289.00	-0.2	1,843	-0.01%
2023/05/03	0	0.00	25	286.70	287.50	-25	1,815	-1.38%
2023/04/28	2	281.50	0	0.00	282.50	2	1,883	0.11%
2023/04/27	1	277.00	0	0.00	280.00	1	1,875	0.05%
2023/04/26	8	275.38	0	0.00	275.50	8	1,849	0.43%
2023/04/24	0	0.00	29	277.66	278.50	-29	1,813	-1.60%
2023/04/21	4	276.25	0	0.00	276.00	4	1,804	0.22%
2023/04/20	12	277.75	6	278.00	276.50	6	1,805	0.33%
2023/04/19	27	279.87	20	279.38	278.50	7	1,812	0.39%
2023/04/18	1	278.50	0	0.00	278.50	1	1,797	0.06%
2023/04/13	0	0.00	4	277.00	275.50	-4	1,782	-0.22%
2023/04/06	0	0.00	4	269.50	270.50	-4	1,759	-0.23%
2023/03/31	5	273.00	0	0.00	272.50	5	1,754	0.28%
2023/03/28	0	0.00	16.4	268.90	268.50	-16.4	2,048	-0.80%
2023/03/27	0	0.00	11	270.00	269.50	-11	2,140	-0.51%
2023/03/23	0	0.00	5	268.80	269.50	-5	2,262	-0.22%
2023/03/22	0	0.00	1	268.00	269.00	-1	2,269	-0.04%
2023/03/21	18	268.50	0	0.00	268.50	18	2,271	0.79%
2023/03/20	3	266.00	7	266.50	266.00	-4	2,285	-0.18%
2023/03/17	39	268.29	8	271.00	271.00	31	2,286	1.36%
2023/03/16	6	262.17	4	263.75	263.00	2	2,251	0.09%
2023/03/15	1	261.50	2	262.00	261.50	-1	2,265	-0.04%
2023/03/14	0	0.00	41	262.57	261.00	-41	2,266	-1.81%
2023/03/13	0	0.00	17	268.00	266.00	-17	2,229	-0.76%
2023/03/09	3	285.50	0	0.00	285.50	3	2,124	0.14%
2023/03/07	0	0.00	9	289.50	289.50	-9	2,197	-0.41%
2023/03/02	25	281.46	0	0.00	281.00	25	2,339	1.07%
2023/03/01	9	277.00	15	276.63	276.00	-6	2,381	-0.25%
2023/02/24	0	0.00	54	278.13	278.00	-54	2,416	-2.23%
2023/02/23	2	280.50	44	280.50	280.50	-42	2,425	-1.73%
2023/02/22	9	279.50	12	279.38	279.50	-3	2,431	-0.12%
2023/02/17	4	279.00	0	0.00	279.50	4	2,496	0.16%
2023/02/16	8	278.75	0	0.00	278.00	8	2,523	0.32%
2023/02/15	6	276.08	1	276.50	276.00	5	2,560	0.20%
2023/02/14	7	277.21	9	276.50	276.50	-2	2,562	-0.08%
2023/02/13	1	274.50	9	273.44	274.50	-8	2,581	-0.31%
2023/02/10	0	0.00	37	271.04	270.00	-37	2,592	-1.43%
2023/02/08	0	0.00	1	278.00	277.50	-1	2,623	-0.04%
2023/02/07	0	0.00	67	276.54	278.00	-67	2,627	-2.55%
2023/02/06	0	0.00	0.7	275.50	276.00	-0.7	2,627	-0.03%
2023/02/02	3	278.50	21	275.95	278.50	-18	2,622	-0.69%
2023/01/31	10	278.95	126	272.21	272.00	-116	2,638	-4.40%	大賣/鉅額交易
2023/01/30	8	275.50	1	275.00	280.00	7	2,630	0.27%
2023/01/17	0	0.00	1	269.00	268.00	-1	2,593	-0.04%
2023/01/16	5	270.50	0	0.00	269.00	5	2,604	0.19%
2023/01/13	0	0.00	41	267.40	268.00	-41	2,624	-1.56%
2023/01/12	19	267.79	0	0.00	265.00	19	2,691	0.71%
2023/01/11	12	269.58	32	269.75	269.00	-20	2,717	-0.74%
2023/01/10	4	270.00	62	270.71	269.50	-58	2,749	-2.11%
2023/01/09	7	274.14	0	0.00	275.00	7	2,765	0.25%
2023/01/06	0	0.00	31	271.06	271.50	-31	2,772	-1.12%
2023/01/05	75	271.59	22	271.86	271.00	53	2,797	1.89%
2023/01/04	4	269.13	29	269.50	268.50	-25	2,821	-0.89%
2023/01/03	15	269.50	1	266.50	270.00	14	2,886	0.48%
2022/12/30	13	269.15	0	0.00	268.50	13	2,952	0.44%
2022/12/28	79	269.22	36	269.25	269.00	43	3,006	1.43%
2022/12/27	7	270.50	0	0.00	270.00	7	3,037	0.23%
2022/12/23	0	0.00	28	271.43	271.00	-28	3,103	-0.90%
2022/12/22	5	275.20	0	0.00	275.50	5	3,119	0.16%
2022/12/21	0	0.00	101	265.51	266.00	-101	3,073	-3.29%	大賣/鉅額交易
2022/12/20	20	268.33	128	268.54	269.00	-108	3,000	-3.60%	大賣/鉅額交易
2022/12/19	59	264.31	1	264.00	264.00	58	2,914	1.99%
2022/12/16	51	265.50	85	263.05	265.50	-34	2,827	-1.20%
2022/12/15	0	0.00	26	268.88	267.00	-26	2,764	-0.94%
2022/12/13	0	0.00	43	267.97	267.50	-43	2,802	-1.53%
2022/12/12	22	273.00	131	267.49	273.00	-109	2,799	-3.89%	大賣/鉅額交易
2022/12/09	1	268.50	132	268.32	268.50	-131	2,853	-4.59%	大賣/鉅額交易
2022/12/08	0	0.00	76	268.14	268.00	-76	2,852	-2.66%
2022/12/05	0	0.00	6	280.17	283.00	-6	2,850	-0.21%
2022/12/02	15	274.73	0	0.00	277.00	15	2,870	0.52%
2022/12/01	4	271.00	19	269.58	271.50	-15	2,944	-0.51%
2022/11/30	84	266.04	46	266.09	266.00	38	2,930	1.30%
2022/11/29	1	267.00	0	0.00	267.00	1	2,901	0.03%
2022/11/28	0	0.00	25	266.12	265.50	-25	2,865	-0.87%
2022/11/24	7	267.50	0	0.00	267.50	7	2,801	0.25%
2022/11/23	2	265.00	0	0.00	265.00	2	2,782	0.07%
2022/11/22	0	0.00	66	260.34	261.00	-66	2,758	-2.39%
2022/11/21	24	257.67	0	0.00	258.00	24	2,731	0.88%
2022/11/18	0	0.00	2	254.00	256.00	-2	2,734	-0.07%
2022/11/17	1	254.00	6	251.00	254.00	-5	2,775	-0.18%
2022/11/16	5	252.30	0	0.00	252.00	5	2,803	0.18%
2022/11/15	28	250.23	0	0.00	252.00	28	2,823	0.99%
2022/11/14	14	248.25	15	249.07	248.00	-1	2,845	-0.04%
2022/11/11	3	249.00	4	246.50	249.00	-1	2,877	-0.03%
2022/11/10	0	0.00	2	241.50	241.00	-2	2,898	-0.07%
2022/11/08	7	241.36	89	241.17	242.00	-82	3,080	-2.66%
2022/11/04	0	0.00	2	233.00	234.50	-2	3,218	-0.06%
2022/11/03	22	235.18	2	235.50	235.50	20	3,207	0.62%
2022/11/02	0	0.00	1	237.50	237.50	-1	3,212	-0.03%
2022/11/01	23	236.26	0	0.00	236.00	23	3,214	0.72%
2022/10/31	10	236.55	7	236.00	236.00	3	3,230	0.09%
2022/10/28	43	233.99	0	0.00	234.00	43	3,229	1.33%
2022/10/27	9	234.44	0	0.00	233.00	9	3,241	0.28%
2022/10/26	8	233.38	0	0.00	235.50	8	3,287	0.24%
2022/10/25	8	232.06	0	0.00	231.50	8	3,299	0.24%
2022/10/24	4	231.00	3	231.00	231.00	1	3,385	0.03%
2022/10/21	13	230.00	3	229.00	229.00	10	3,458	0.29%
2022/10/20	0	0.00	30	231.87	232.00	-30	3,500	-0.86%
2022/10/19	5	239.50	0	0.00	239.00	5	3,472	0.14%
2022/10/18	5	236.30	0	0.00	236.50	5	3,470	0.14%
2022/10/17	2	228.00	0	0.00	232.00	2	3,473	0.06%
2022/10/14	10	233.30	1	231.00	231.00	9	3,483	0.26%
2022/10/13	0	0.00	32	231.00	231.00	-32	3,495	-0.92%
2022/10/11	1	225.50	0	0.00	225.00	1	3,537	0.03%
2022/10/07	4	234.00	32	233.44	231.00	-28	3,484	-0.80%
2022/10/06	4	243.50	1	244.00	244.00	3	3,432	0.09%
2022/10/05	74	245.40	0	0.00	244.00	74	3,437	2.15%
2022/10/04	79	240.32	0	0.00	240.00	79	3,439	2.30%
2022/09/30	79	233.39	4	233.50	234.00	75	3,428	2.19%
2022/09/28	2	238.00	0	0.00	237.50	2	3,427	0.06%
2022/09/27	8	242.00	0	0.00	242.00	8	3,408	0.23%
2022/09/26	2	242.50	0	0.00	238.50	2	3,435	0.06%
2022/09/23	0	0.00	25	246.10	246.00	-25	3,441	-0.73%
2022/09/22	12	244.79	56	244.64	246.50	-44	3,519	-1.25%
2022/09/21	13	249.00	76	249.93	249.00	-63	3,501	-1.80%
2022/09/20	0	0.00	41	253.68	253.50	-41	3,471	-1.18%
2022/09/19	7	254.71	0	0.00	254.50	7	3,457	0.20%
2022/09/16	0	0.00	115	255.31	256.50	-115	3,465	-3.32%	大賣/鉅額交易
2022/09/15	0	0.00	32	254.47	254.00	-32	3,413	-0.94%
2022/09/14	0	0.00	31	252.81	252.50	-31	3,430	-0.90%
2022/09/13	27	256.50	0	0.00	256.50	27	3,446	0.78%
2022/09/12	12	251.50	0	0.00	254.00	12	3,458	0.35%
2022/09/08	15	245.77	0	0.00	249.00	15	3,470	0.43%
2022/09/07	3	248.83	54	250.02	242.00	-51	3,433	-1.49%
2022/09/06	7	260.50	2	256.50	255.00	5	3,335	0.15%
2022/09/01	2	252.00	30	252.27	252.50	-28	3,374	-0.83%
2022/08/31	62	255.20	4	254.50	255.00	58	3,385	1.71%
2022/08/30	75	255.52	0	0.00	257.00	75	3,421	2.19%
2022/08/29	21	253.33	3	252.00	253.00	18	3,410	0.53%
2022/08/26	98	257.51	0	0.00	258.50	98	3,413	2.87%
2022/08/25	0	0.00	4	255.50	255.50	-4	3,392	-0.12%
2022/08/24	3	257.00	2	254.50	254.00	1	3,371	0.03%
2022/08/23	12	264.83	23	263.26	260.50	-11	3,385	-0.32%
2022/08/22	4	264.00	2	265.00	267.50	2	3,374	0.06%
2022/08/19	1	264.50	7	263.21	264.50	-6	3,347	-0.18%
2022/08/18	2	260.25	11	255.50	262.50	-9	3,321	-0.27%
2022/08/17	59	255.94	6	255.67	258.00	53	3,282	1.61%
2022/08/16	7	252.71	2	249.50	254.50	5	3,224	0.16%
2022/08/15	0	0.00	16	259.81	252.50	-16	3,156	-0.51%
2022/08/10	3	278.00	20	278.00	277.00	-17	2,964	-0.57%
2022/08/08	0	0.00	14	281.21	283.50	-14	2,970	-0.47%
2022/08/04	3	280.00	5	279.50	281.00	-2	3,062	-0.07%
2022/08/02	1	279.50	9	278.39	277.50	-8	3,108	-0.26%
2022/08/01	0	0.00	7	279.86	282.50	-7	3,060	-0.23%
2022/07/29	8	278.75	0	0.00	281.50	8	3,050	0.26%
2022/07/28	18	322.00	0	0.00	319.00	18	2,955	0.61%
2022/07/27	7	324.00	0	0.00	322.50	7	2,870	0.24%
2022/07/26	8	323.13	0	0.00	323.00	8	2,814	0.28%
2022/07/25	18	322.64	0	0.00	326.00	18	2,787	0.65%
2022/07/22	7	320.71	19	319.84	326.00	-12	2,770	-0.43%
2022/07/21	3	318.33	0	0.00	322.00	3	2,740	0.11%
2022/07/20	2	317.00	5	316.90	316.00	-3	2,705	-0.11%
2022/07/19	0	0.00	11	311.77	312.00	-11	2,700	-0.41%
2022/07/15	0	0.00	26	311.48	310.00	-26	2,640	-0.98%
2022/07/14	7	311.50	1	311.50	312.50	6	2,648	0.23%
2022/07/13	35	314.14	9	313.00	313.00	26	2,648	0.98%
2022/07/12	2	303.25	0	0.00	306.50	2	2,624	0.08%
2022/07/11	0	0.00	1	310.50	309.50	-1	2,597	-0.04%
2022/07/08	0	0.00	1	305.00	305.00	-1	2,592	-0.04%
2022/07/07	21	299.69	0	0.00	302.50	21	2,610	0.80%
2022/07/06	17	305.50	2	299.50	298.00	15	2,644	0.57%
2022/07/05	9	307.22	4	302.50	304.50	5	2,673	0.19%
2022/07/04	22	310.20	0	0.00	301.50	22	2,666	0.83%
2022/07/01	15	309.50	1	310.50	309.50	14	2,666	0.53%
2022/06/29	69.5	324.04	0	0.00	324.00	69.5	2,586	2.69%
2022/06/28	1	324.50	2	326.00	326.00	-1	2,572	-0.04%
2022/06/27	6	328.83	0	0.00	328.50	6	2,577	0.23%
2022/06/24	30	326.17	12	326.04	326.00	18	2,571	0.70%
2022/06/23	44	324.72	33	325.00	325.00	11	2,572	0.43%
2022/06/22	3	331.50	70	321.50	321.50	-67	2,605	-2.57%
2022/06/21	32	326.28	0	0.00	332.00	32	2,594	1.23%
2022/06/20	14	318.96	5	322.60	320.00	9	2,580	0.35%
2022/06/17	17	322.35	39.8	321.96	323.00	-22.8	2,596	-0.88%
2022/06/16	6	327.67	6	325.50	324.50	0	2,605	0.00%
2022/06/15	0	0.00	7	325.14	325.00	-7	2,688	-0.26%
2022/06/14	2	326.25	297	324.86	325.00	-295	2,881	-10.24%	大賣/鉅額交易
2022/06/13	0	0.00	9	325.11	327.00	-9	2,923	-0.31%
2022/06/10	6	329.00	11	329.18	329.00	-5	2,937	-0.17%
2022/06/09	0	0.00	4	333.63	333.00	-4	2,991	-0.13%
2022/06/08	3	341.67	0	0.00	338.50	3	2,996	0.10%
2022/06/07	2	340.00	2	339.25	339.00	0	2,974	0.00%
2022/06/06	0	0.00	6	341.42	340.00	-6	2,980	-0.20%
2022/06/02	1	342.50	1	340.50	342.50	0	3,011	0.00%
2022/06/01	11	344.59	22	342.52	343.00	-11	3,078	-0.36%
2022/05/31	12	341.13	19	340.87	341.50	-7	3,102	-0.23%
2022/05/27	24	326.21	0	0.00	329.00	24	3,046	0.79%
2022/05/26	15	326.07	104	324.71	323.50	-89	3,066	-2.90%	大賣/
2022/05/25	106	326.88	0	0.00	327.00	106	3,076	3.45%	大買/鉅額交易
2022/05/23	55	325.24	0	0.00	323.50	55	3,089	1.78%
2022/05/20	0	0.00	2	323.75	324.00	-2	3,090	-0.06%
2022/05/19	45	325.19	0	0.00	325.00	45	3,078	1.46%
2022/05/18	9	333.61	2	335.00	332.00	7	3,029	0.23%
2022/05/17	1	337.50	7	332.50	332.50	-6	3,010	-0.20%
2022/05/13	1	331.00	1	331.50	332.50	0	2,957	0.00%
2022/05/12	5	338.00	4.5	338.00	338.00	0.5	2,908	0.02%
2022/05/11	0	0.00	9	347.61	349.50	-9	2,844	-0.32%
2022/05/10	4	346.88	0	0.00	350.00	4	2,831	0.14%
2022/05/09	0	0.00	14	354.86	356.50	-14	2,797	-0.50%
2022/05/06	0	0.00	8	360.31	358.00	-8	2,781	-0.29%
2022/05/04	1	361.50	0	0.00	361.50	1	2,785	0.04%
2022/05/03	0	0.00	6	362.00	362.00	-6	2,854	-0.21%
2022/04/29	20	357.48	2	357.75	357.00	18	2,933	0.61%
2022/04/28	28.6	355.55	73	354.91	356.50	-44.4	2,945	-1.51%
2022/04/27	8	353.50	4	353.50	355.00	4	2,929	0.14%
2022/04/26	1	361.00	0	0.00	358.00	1	2,921	0.03%
2022/04/25	6	357.00	1	356.50	356.00	5	2,928	0.17%
2022/04/22	1	363.00	0	0.00	363.00	1	2,907	0.03%
2022/04/21	4	361.00	0	0.00	358.50	4	2,910	0.14%
2022/04/20	3	359.50	6	359.42	359.50	-3	2,911	-0.10%
2022/04/19	4	357.00	6	357.17	357.00	-2	2,907	-0.07%
2022/04/18	75	355.51	4	355.63	355.00	71	2,929	2.42%
2022/04/14	28	358.89	0	0.00	357.00	28	2,946	0.95%
2022/04/12	3	351.00	17	349.00	349.00	-14	2,973	-0.47%
2022/04/11	133	358.83	0	0.00	356.50	133	2,942	4.52%	大買/鉅額交易
2022/04/08	3	362.00	3	362.00	364.50	0	2,895	0.00%
2022/04/06	1	369.00	3	367.50	367.50	-2	2,862	-0.07%
2022/04/01	1	373.50	12	373.25	373.50	-11	2,827	-0.39%
2022/03/31	3	373.50	4	373.50	373.50	-1	2,822	-0.04%
2022/03/30	20	375.58	0	0.00	375.50	20	2,815	0.71%
2022/03/29	10	376.95	0	0.00	376.00	10	2,805	0.36%
2022/03/28	0	0.00	7	377.36	378.00	-7	2,814	-0.25%
2022/03/25	0	0.00	44	374.14	374.00	-44	2,804	-1.57%
2022/03/24	10	373.00	0	0.00	373.00	10	2,764	0.36%
2022/03/23	2	372.50	5	372.50	372.50	-3	2,783	-0.11%
2022/03/22	1	372.50	0	0.00	372.00	1	2,804	0.04%
2022/03/21	3	373.67	0	0.00	374.50	3	2,763	0.11%
2022/03/17	4	377.63	1	376.00	377.00	3	2,651	0.11%
2022/03/16	1	374.00	1	376.50	379.00	0	2,462	0.00%
2022/03/15	0	0.00	30	368.00	368.00	-30	2,392	-1.25%
2022/03/11	2	369.50	0	0.00	371.50	2	2,345	0.09%
2022/03/09	0	0.00	1	360.00	360.00	-1	2,301	-0.04%
2022/03/08	13.9	359.48	7	357.71	358.50	6.9	2,295	0.30%
2022/03/07	0	0.00	15	365.00	364.00	-15	2,252	-0.67%
2022/03/01	10	373.75	7	369.71	373.50	3	2,199	0.14%
2022/02/25	25	371.50	27	371.50	371.50	-2	2,170	-0.09%
2022/02/24	89	371.88	6	373.33	371.00	83	2,165	3.83%
2022/02/23	77	377.52	19	377.50	377.50	58	2,153	2.69%
2022/02/22	0	0.00	23	376.93	377.50	-23	2,151	-1.07%
2022/02/17	40	371.48	0	0.00	371.50	40	2,202	1.82%
2022/02/16	25	368.56	0	0.00	369.00	25	2,217	1.13%
2022/02/14	1	365.00	0	0.00	363.00	1	2,365	0.04%
2022/02/11	45	367.50	42	367.50	367.50	3	2,397	0.13%
2022/02/10	20	369.38	0	0.00	370.00	20	2,434	0.82%
2022/02/09	3	363.83	6	363.67	366.00	-3	2,480	-0.12%
2022/02/08	4	364.50	0	0.00	363.50	4	2,485	0.16%
2022/02/07	6	362.25	2	364.00	364.00	4	2,498	0.16%
2022/01/26	37.6	359.64	0	0.00	359.50	37.6	2,508	1.50%
2022/01/25	34	359.68	28	359.25	360.00	6	2,504	0.24%
2022/01/24	3	369.33	0	0.00	364.50	3	2,433	0.12%
2022/01/21	0	0.00	3	375.83	377.00	-3	2,371	-0.13%
2022/01/20	16	378.50	29	378.50	378.50	-13	2,358	-0.55%
2022/01/18	0	0.00	1	380.50	380.00	-1	2,385	-0.04%
2022/01/14	7	377.50	1	374.50	377.50	6	2,450	0.24%
2022/01/13	12	377.29	0	0.00	378.00	12	2,478	0.48%
2022/01/12	3	377.50	0	0.00	378.00	3	2,509	0.12%
2022/01/11	0	0.00	1	378.00	378.00	-1	2,511	-0.04%
2022/01/10	1	376.00	0	0.00	378.50	1	2,484	0.04%
2022/01/07	1	375.50	19	376.08	377.50	-18	2,492	-0.72%
2022/01/05	25	380.30	0	0.00	380.50	25	2,535	0.99%
2022/01/03	7	376.43	0	0.00	373.50	7	2,490	0.28%
2021/12/29	1	373.50	1	373.50	373.50	0	2,513	0.00%
2021/12/23	2	370.25	0	0.00	371.00	2	2,556	0.08%
2021/12/20	0	0.00	1	369.00	367.00	-1	2,582	-0.04%
2021/12/17	0	0.00	10	366.65	366.50	-10	2,599	-0.38%
2021/12/16	2	368.00	0	0.00	367.00	2	2,577	0.08%
2021/12/13	14	367.82	18	368.08	366.50	-4	2,599	-0.15%
2021/12/10	1	368.00	0	0.00	368.00	1	2,598	0.04%
2021/12/08	14	360.04	239	363.12	360.00	-225	2,584	-8.71%	大賣/鉅額交易
2021/12/07	11	364.77	0	0.00	366.50	11	2,549	0.43%
2021/12/06	15	362.83	0	0.00	365.00	15	2,545	0.59%
2021/12/03	21	364.29	0	0.00	365.50	21	2,559	0.82%
2021/12/02	2	362.75	0	0.00	363.50	2	2,552	0.08%
2021/12/01	0	0.00	1	360.50	360.00	-1	2,546	-0.04%
2021/11/30	3	352.50	54	353.25	352.50	-51	2,539	-2.01%
2021/11/29	1	353.50	0	0.00	355.50	1	2,486	0.04%
2021/11/26	0	0.00	14	357.39	356.00	-14	2,475	-0.57%
2021/11/25	18	359.44	0	0.00	361.00	18	2,493	0.72%
2021/11/24	7	355.57	1	357.50	355.00	6	2,508	0.24%
2021/11/23	11	353.95	1	355.00	352.50	10	2,505	0.40%
2021/11/22	2	357.75	2	356.00	356.00	0	2,490	0.00%
2021/11/19	1	361.50	0	0.00	360.50	1	2,469	0.04%
2021/11/18	9	358.67	0	0.00	359.50	9	2,465	0.37%
2021/11/17	14	356.54	2	353.50	357.50	12	2,461	0.49%
2021/11/16	61	355.15	198	354.60	354.50	-137	2,478	-5.53%	大賣/鉅額交易
2021/11/12	21	362.07	0	0.00	360.00	21	2,495	0.84%
2021/11/11	16	364.88	0	0.00	365.00	16	2,504	0.64%
2021/11/10	4	374.38	0	0.00	377.50	4	2,445	0.16%
2021/11/09	7	374.79	5	375.50	375.50	2	2,441	0.08%
2021/11/08	12	371.50	0	0.00	371.50	12	2,489	0.48%
2021/11/04	0	0.00	12	359.00	359.00	-12	2,521	-0.48%
2021/11/02	8.5	356.88	0	0.00	356.00	8.5	2,524	0.34%
2021/11/01	25	354.62	0	0.00	355.00	25	2,569	0.97%
2021/10/29	99	351.60	4	352.63	353.00	95	2,620	3.63%
2021/10/28	16	354.75	2	356.00	354.00	14	2,678	0.52%
2021/10/26	14	355.14	0	0.00	356.50	14	2,912	0.48%
2021/10/22	8	352.19	19	356.00	356.00	-11	3,004	-0.37%
2021/10/21	8	348.69	1	348.50	349.00	7	3,011	0.23%
2021/10/20	2	344.50	0	0.00	344.50	2	3,009	0.07%
2021/10/19	3	337.83	0	0.00	339.00	3	3,108	0.10%
2021/10/18	0	0.00	119	336.65	335.50	-119	3,177	-3.75%	大賣/鉅額交易
2021/10/15	2	335.25	123	335.13	334.00	-121	3,194	-3.79%	大賣/鉅額交易
2021/10/13	3	343.50	0	0.00	343.50	3	3,174	0.09%
2021/10/12	0	0.00	3	339.17	338.00	-3	3,162	-0.09%
2021/10/08	0	0.00	8	338.06	338.00	-8	3,147	-0.25%
2021/10/07	9	332.44	0	0.00	337.00	9	3,149	0.29%
2021/10/06	9	323.61	0	0.00	323.00	9	3,144	0.29%
2021/10/05	9	321.00	1	324.00	324.00	8	3,152	0.25%
2021/10/04	40	322.64	0	0.00	324.00	40	3,196	1.25%
2021/10/01	1	320.50	0	0.00	320.50	1	3,204	0.03%
2021/09/30	58	325.51	15	325.77	325.50	43	3,195	1.35%
2021/09/29	28	332.07	9	331.83	328.50	19	3,189	0.60%
2021/09/28	0	0.00	2	339.00	338.50	-2	3,179	-0.06%
2021/09/27	1	338.00	0	0.00	340.50	1	3,175	0.03%
2021/09/24	1	336.00	0	0.00	337.00	1	3,182	0.03%
2021/09/22	0	0.00	20	322.30	328.50	-20	3,181	-0.63%
2021/09/17	59	326.05	19.6	326.25	326.00	39.4	3,198	1.23%
2021/09/16	25	324.76	6	323.58	326.00	19	3,246	0.59%
2021/09/15	220	322.50	215	322.51	322.50	5	3,257	0.15%	大買/大賣/
2021/09/14	6	322.42	6	322.50	322.50	0	3,315	0.00%
2021/09/13	1	318.00	1	318.50	320.00	0	3,394	0.00%
2021/09/09	28	316.48	19	315.87	316.00	9	3,473	0.26%
2021/09/08	3	318.33	0	0.00	317.00	3	3,483	0.09%
2021/09/07	0	0.00	6	320.17	319.00	-6	3,508	-0.17%
2021/09/06	7	323.00	47	323.29	323.00	-40	3,521	-1.14%
2021/09/03	11	319.23	0	0.00	319.50	11	3,554	0.31%
2021/09/01	4	321.75	2	322.00	321.00	2	3,621	0.06%
2021/08/31	29	323.79	10	324.00	324.00	19	3,634	0.52%
2021/08/27	11	316.91	0	0.00	317.50	11	3,625	0.30%
2021/08/26	9	317.83	8	317.94	319.00	1	3,662	0.03%
2021/08/25	12	317.29	0	0.00	318.50	12	3,710	0.32%
2021/08/24	2	318.75	0.7	317.93	315.00	1.3	3,747	0.03%
2021/08/23	25	316.82	1	317.00	317.50	24	3,764	0.64%
2021/08/20	7	311.14	6	311.00	312.00	1	3,789	0.03%
2021/08/19	1	313.00	31	313.69	311.00	-30	3,821	-0.79%
2021/08/18	7	317.93	6	317.50	317.50	1	3,817	0.03%
2021/08/17	26	318.12	2	318.00	318.00	24	3,827	0.63%
2021/08/16	1	316.50	0	0.00	315.00	1	3,806	0.03%
2021/08/13	1	318.00	9	318.83	316.50	-8	3,893	-0.21%
2021/08/12	2	320.75	0	0.00	319.00	2	4,117	0.05%
2021/08/11	3	321.33	0	0.00	323.00	3	4,271	0.07%
2021/08/09	3	322.50	1	321.00	322.00	2	4,353	0.05%
2021/08/06	0	0.00	5	319.80	323.50	-5	4,430	-0.11%
2021/08/04	57	320.74	0	0.00	324.00	57	4,686	1.22%
2021/08/03	13	324.50	10	322.00	324.50	3	4,745	0.06%
2021/08/02	56	317.29	2	319.50	319.50	54	4,726	1.14%
2021/07/30	5	352.10	2	354.50	351.00	3	4,651	0.06%
2021/07/29	10	352.95	15	352.50	352.50	-5	4,654	-0.11%
2021/07/28	14	354.14	22	356.30	353.50	-8	4,637	-0.17%
2021/07/27	3	358.17	0	0.00	359.00	3	4,622	0.06%
2021/07/26	0	0.00	19	354.58	354.50	-19	4,608	-0.41%
2021/07/23	12	357.33	0	0.00	354.50	12	4,590	0.26%
2021/07/22	20	367.53	0	0.00	365.50	20	4,465	0.45%
2021/07/21	8	370.81	6	372.58	370.50	2	4,444	0.04%
2021/07/20	0	0.00	5	371.10	371.00	-5	4,455	-0.11%
2021/07/19	0	0.00	17	371.82	372.00	-17	4,485	-0.38%
2021/07/16	11	375.36	15	375.97	376.00	-4	4,532	-0.09%
2021/07/15	0	0.00	6	379.17	378.50	-6	4,558	-0.13%
2021/07/14	5	378.60	0	0.00	379.00	5	4,583	0.11%
2021/07/13	15	376.37	12	376.50	376.50	3	4,638	0.06%
2021/07/12	4	380.38	2	381.00	381.00	2	4,720	0.04%
2021/07/09	5	374.70	24	379.02	373.00	-19	4,720	-0.40%
2021/07/08	0	0.00	18	380.92	381.00	-18	4,701	-0.38%
2021/07/07	0	0.00	4	379.00	379.00	-4	4,734	-0.08%
2021/07/05	6	375.08	0	0.00	376.00	6	4,778	0.13%
2021/07/02	0	0.00	3	369.50	371.00	-3	4,796	-0.06%
2021/07/01	0	0.00	16	367.00	367.00	-16	4,819	-0.33%
2021/06/30	1	371.50	0	0.00	371.50	1	4,824	0.02%
2021/06/29	0	0.00	4	370.38	370.00	-4	4,815	-0.08%
2021/06/25	3	369.67	4	374.13	367.00	-1	4,850	-0.02%
2021/06/24	0	0.00	10	373.55	373.50	-10	4,818	-0.21%
2021/06/23	9	373.94	5	372.40	374.00	4	4,837	0.08%
2021/06/22	3	380.50	0	0.00	375.00	3	4,800	0.06%
2021/06/21	5	383.60	16	383.91	383.00	-11	4,767	-0.23%
2021/06/18	10	385.55	9	385.00	385.00	1	4,787	0.02%
2021/06/17	20	386.15	7	384.93	388.00	13	4,885	0.27%
2021/06/16	4	387.25	0	0.00	388.00	4	5,262	0.08%
2021/06/15	22	382.95	0	0.00	383.50	22	5,462	0.40%
2021/06/11	6	386.75	7	383.14	383.00	-1	5,498	-0.02%
2021/06/10	5	388.40	0	0.00	385.50	5	5,516	0.09%
2021/06/09	0	0.00	1	385.50	386.00	-1	5,508	-0.02%
2021/06/08	6	389.50	1	389.00	390.00	5	5,549	0.09%
2021/06/07	2	387.50	3	382.33	388.00	-1	5,592	-0.02%
2021/06/04	2	389.75	5	389.50	390.00	-3	5,593	-0.05%
2021/06/03	16	392.78	6	392.50	392.00	10	5,623	0.18%
2021/06/02	31	396.52	3	398.33	393.50	28	5,631	0.50%
2021/06/01	5	401.30	3	398.00	403.00	2	5,623	0.04%
2021/05/31	0	0.00	3	393.17	395.00	-3	5,653	-0.05%
2021/05/28	28	390.54	3	391.50	391.50	25	5,701	0.44%
2021/05/27	6	390.17	55	389.30	388.00	-49	5,764	-0.85%
2021/05/26	10	392.05	9	397.39	397.50	1	5,787	0.02%
2021/05/25	11	390.05	9	390.61	390.50	2	5,824	0.03%
2021/05/24	3	390.83	1	390.00	390.00	2	5,912	0.03%
2021/05/21	179	394.88	0	0.00	392.50	179	5,916	3.03%	大買/鉅額交易
2021/05/20	4	394.50	7	420.86	397.00	-3	5,847	-0.05%
2021/05/19	11	409.50	12	402.92	409.50	-1	5,622	-0.02%
2021/05/18	8	377.94	4	376.63	384.00	4	5,420	0.07%
2021/05/17	35	368.33	9	367.44	368.00	26	5,395	0.48%
2021/05/14	4	379.13	8	386.13	380.00	-4	5,301	-0.08%
2021/05/13	20	375.20	26	379.21	379.50	-6	5,226	-0.11%
2021/05/12	13	359.73	55	354.52	361.50	-42	5,069	-0.83%
2021/05/11	0	0.00	21	376.64	367.50	-21	4,957	-0.42%
2021/05/10	1	392.50	0	0.00	387.00	1	4,863	0.02%
2021/05/07	2	388.50	2	391.00	391.00	0	4,846	0.00%
2021/05/06	0	0.00	6	381.25	380.50	-6	4,815	-0.12%
2021/05/05	0	0.00	13	381.50	380.50	-13	4,797	-0.27%
2021/05/04	40	375.44	1	378.00	378.00	39	4,775	0.82%
2021/05/03	6	378.58	7	378.79	376.50	-1	4,794	-0.02%
2021/04/29	0	0.00	9	372.00	376.00	-9	4,809	-0.19%
2021/04/28	0	0.00	4	372.00	372.00	-4	4,827	-0.08%
2021/04/27	3	378.67	1	377.00	375.00	2	4,869	0.04%
2021/04/26	20.4	379.75	0	0.00	380.00	20.4	4,835	0.42%
2021/04/23	17	374.06	0	0.00	378.00	17	4,836	0.35%
2021/04/22	16	371.66	0	0.00	373.50	16	4,845	0.33%
2021/04/21	128	377.34	3	378.00	376.50	125	4,841	2.58%	大買/鉅額交易
2021/04/20	0	0.00	3	383.50	383.00	-3	4,875	-0.06%
2021/04/19	2	389.00	0	0.00	385.50	2	4,906	0.04%
2021/04/16	5	388.00	0	0.00	388.00	5	4,915	0.10%
2021/04/15	5	371.40	0	0.00	373.00	5	4,955	0.10%
2021/04/14	118	369.61	0	0.00	370.50	118	5,037	2.34%	大買/鉅額交易
2021/04/13	14	374.54	0	0.00	370.50	14	5,034	0.28%
2021/04/12	1	374.50	1	373.50	374.50	0	4,996	0.00%
2021/04/09	2	371.50	0	0.00	371.50	2	4,964	0.04%
2021/04/08	1	370.00	38	368.95	374.50	-37	4,949	-0.75%
2021/04/07	0	0.00	4	371.50	371.50	-4	4,921	-0.08%
2021/04/01	0	0.00	1	371.50	371.50	-1	4,854	-0.02%
2021/03/31	52	372.50	28	372.50	372.50	24	4,845	0.50%
2021/03/30	41	375.91	0	0.00	377.00	41	4,807	0.85%
2021/03/29	41	373.01	6	374.00	374.00	35	4,760	0.74%
2021/03/26	15	365.07	4	366.50	365.00	11	4,719	0.23%
2021/03/24	49	367.27	2	368.25	366.00	47	4,672	1.01%
2021/03/22	8	375.88	5	381.40	368.50	3	4,554	0.07%
2021/03/19	0	0.00	98	376.41	377.50	-98	4,421	-2.22%
2021/03/17	0	0.00	73	327.36	325.50	-73	3,831	-1.91%
2021/03/16	11	331.27	26	333.50	331.00	-15	3,833	-0.39%
2021/03/15	0	0.00	14	322.00	326.00	-14	3,842	-0.36%
2021/03/12	0	0.00	3	323.50	323.50	-3	3,861	-0.08%
2021/03/11	1	318.00	1	319.00	317.50	0	3,843	0.00%
2021/03/10	0	0.00	15	312.63	312.50	-15	3,806	-0.39%
2021/03/09	21	312.88	0	0.00	313.00	21	3,805	0.55%
2021/03/08	6	317.58	2	318.00	315.50	4	3,786	0.11%
2021/03/05	1	311.00	0	0.00	311.00	1	3,755	0.03%
2021/03/04	24	312.77	24	313.75	313.50	0	3,770	0.00%
2021/03/03	6	313.83	0	0.00	316.50	6	3,715	0.16%
2021/03/02	4	307.50	6	310.00	307.50	-2	3,654	-0.05%
2021/02/26	10	304.00	52	303.77	304.00	-42	3,570	-1.18%
2021/02/25	6	301.50	19	308.63	305.50	-13	3,501	-0.37%
2021/02/24	4	300.50	0	0.00	300.50	4	3,455	0.12%
2021/02/23	10	290.45	164	290.08	290.50	-154	3,341	-4.61%	大賣/鉅額交易
2021/02/22	19	291.84	0	0.00	290.00	19	3,340	0.57%
2021/02/19	30	290.33	6	291.25	290.00	24	3,341	0.72%
2021/02/18	50	289.09	35	287.79	289.00	15	3,353	0.45%
2021/02/17	8	290.31	10	293.50	289.50	-2	3,386	-0.06%
2021/02/05	14	288.61	4	287.63	288.50	10	3,360	0.30%
2021/02/04	1	288.50	87	287.88	287.00	-86	3,500	-2.46%
2021/02/03	0	0.00	10	286.95	288.50	-10	3,563	-0.28%
2021/02/02	21	286.21	113	286.33	285.50	-92	3,584	-2.57%	大賣/
2021/02/01	25	283.16	0	0.00	283.50	25	3,573	0.70%
2021/01/29	3	286.50	20	286.50	286.50	-17	3,572	-0.48%
2021/01/28	4.1	288.73	0	0.00	288.50	4.1	3,527	0.12%
2021/01/26	1.1	284.00	14	287.36	284.00	-12.9	3,422	-0.38%
2021/01/22	0	0.00	14	284.04	284.50	-14	3,353	-0.42%
2021/01/21	15	281.13	31	279.73	282.00	-16	3,325	-0.48%
2021/01/20	0	0.00	17	281.38	276.00	-17	3,317	-0.51%
2021/01/18	23	281.63	1	283.00	283.00	22	3,348	0.66%
2021/01/15	8	287.81	14	288.96	287.00	-6	3,335	-0.18%
2021/01/14	11	289.32	5	290.60	288.00	6	3,299	0.18%
2021/01/13	9	288.50	12	288.50	288.50	-3	3,275	-0.09%
2021/01/11	1	283.50	2	282.00	283.50	-1	3,167	-0.03%
2021/01/08	18	275.56	0	0.00	279.50	18	3,081	0.58%
2021/01/07	7	257.43	0	0.00	261.50	7	2,927	0.24%
2021/01/06	12	254.00	4	253.13	254.00	8	2,837	0.28%
2021/01/05	1	253.00	0	0.00	253.00	1	2,828	0.04%
2021/01/04	7	251.64	0	0.00	251.00	7	2,835	0.25%
2020/12/28	1	250.00	0	0.00	250.00	1	2,857	0.03%
2020/12/23	1	249.00	9	249.00	249.00	-8	2,862	-0.28%
2020/12/22	1	250.50	2	249.50	249.00	-1	2,880	-0.03%
2020/12/21	0	0.00	12	251.50	251.50	-12	2,896	-0.41%
2020/12/18	31	253.00	0	0.00	253.00	31	2,881	1.08%
2020/12/17	1	253.50	73	254.51	253.50	-72	2,879	-2.50%
2020/12/16	36	255.00	0	0.00	255.00	36	2,893	1.24%
2020/12/15	45	253.48	124	253.21	253.00	-79	2,932	-2.69%	大賣/
2020/12/10	26	257.06	0	0.00	257.00	26	2,909	0.89%
2020/12/08	0	0.00	12	256.75	258.00	-12	2,808	-0.43%
2020/12/07	0	0.00	33	255.15	254.00	-33	2,809	-1.17%
2020/12/04	0	0.00	22	251.50	251.50	-22	2,752	-0.80%
2020/12/02	7	249.93	3	250.00	249.50	4	2,712	0.15%
2020/11/30	144	250.32	170	249.00	249.00	-26	2,789	-0.93%	大買/大賣/
2020/11/27	7	251.00	0	0.00	251.50	7	2,761	0.25%
2020/11/26	16	251.50	0	0.00	251.50	16	2,766	0.58%
2020/11/25	4	250.50	0	0.00	250.50	4	2,774	0.14%
2020/11/23	7	250.64	0	0.00	251.00	7	2,775	0.25%
2020/11/20	2	249.50	0	0.00	248.50	2	2,767	0.07%
2020/11/19	75	251.12	0	0.00	251.00	75	2,752	2.72%
2020/11/18	59	251.70	0	0.00	251.50	59	2,734	2.16%
2020/11/17	32	250.00	1	250.00	250.00	31	2,711	1.14%
2020/11/16	1	249.50	70	249.57	249.50	-69	2,727	-2.53%
2020/11/13	28	246.00	74	246.04	246.00	-46	2,708	-1.70%
2020/11/12	11	244.00	0	0.00	244.00	11	2,721	0.40%
2020/11/11	6	242.50	0	0.00	248.50	6	2,655	0.23%
2020/11/10	0	0.00	60	241.59	241.50	-60	2,672	-2.25%
2020/11/06	5	242.80	0	0.00	245.00	5	2,889	0.17%
2020/11/04	23	241.72	0	0.00	242.00	23	2,939	0.78%
2020/11/03	15	242.83	0	0.00	243.00	15	2,976	0.50%
2020/10/30	0	0.00	12	243.33	242.50	-12	3,161	-0.38%
2020/10/29	0	0.00	16	246.88	245.50	-16	3,127	-0.51%
2020/10/28	0	0.00	4	251.00	249.50	-4	3,114	-0.13%
2020/10/27	7	245.86	0	0.00	248.50	7	3,098	0.23%
2020/10/26	10	250.45	0	0.00	247.50	10	3,092	0.32%
2020/10/20	3	239.50	0	0.00	237.50	3	3,013	0.10%
2020/10/15	0	0.00	6	243.83	243.00	-6	3,038	-0.20%
2020/10/14	0.6	246.50	143	246.44	246.50	-142.4	3,061	-4.65%	大賣/鉅額交易
2020/10/12	2	252.00	0	0.00	254.00	2	3,091	0.06%
2020/10/08	0	0.00	8	249.50	251.00	-8	3,095	-0.26%
2020/10/07	1	247.00	5	246.60	247.00	-4	3,097	-0.13%
2020/09/30	6	253.50	0	0.00	253.50	6	3,113	0.19%
2020/09/29	1	249.50	6	251.42	249.50	-5	3,124	-0.16%
2020/09/28	4	251.25	0	0.00	252.00	4	3,165	0.13%
2020/09/25	21	246.00	0	0.00	246.50	21	3,177	0.66%
2020/09/24	44	255.51	0	0.00	253.50	44	3,171	1.39%
2020/09/23	14	259.00	1	257.50	259.00	13	3,155	0.41%
2020/09/22	0	0.00	4	257.50	258.00	-4	3,167	-0.13%
2020/09/18	7	256.36	37	258.50	258.50	-30	3,246	-0.92%
2020/09/17	1	256.00	0	0.00	256.00	1	3,335	0.03%
2020/09/15	319	255.58	0	0.00	256.50	319	3,508	9.09%	大買/鉅額交易
2020/09/14	62	252.37	0.8	255.00	256.00	61.2	3,577	1.71%
2020/09/10	1	254.50	0	0.00	254.50	1	3,626	0.03%
2020/09/09	0	0.00	43	246.26	247.50	-43	3,624	-1.19%
2020/09/07	1	247.50	0	0.00	247.50	1	3,688	0.03%
2020/09/04	0	0.00	1	248.00	248.50	-1	3,748	-0.03%
2020/09/02	5	244.10	0	0.00	246.50	5	3,710	0.13%
2020/09/01	0	0.00	2	244.00	246.50	-2	3,708	-0.05%
2020/08/31	3	243.00	79	243.73	243.00	-76	3,708	-2.05%
2020/08/28	5	249.00	0	0.00	247.00	5	3,706	0.13%
2020/08/27	8	248.63	0	0.00	249.00	8	3,710	0.22%
2020/08/25	4	247.50	1	247.00	248.00	3	3,678	0.08%
2020/08/24	3	248.00	0	0.00	247.50	3	3,699	0.08%
2020/08/21	21	248.00	0	0.00	249.50	21	3,690	0.57%
2020/08/20	0	0.00	38	244.84	246.00	-38	3,648	-1.04%
2020/08/19	24	253.50	0	0.00	253.50	24	3,603	0.67%
2020/08/18	25	251.82	0	0.00	253.50	25	3,550	0.70%
2020/08/17	100	251.41	8	251.50	251.50	92	3,501	2.63%
2020/08/14	0	0.00	2	243.00	245.00	-2	3,453	-0.06%
2020/08/13	0	0.00	125	239.71	242.00	-125	3,394	-3.68%	大賣/鉅額交易
2020/08/12	0	0.00	15	228.47	227.00	-15	3,199	-0.47%
2020/08/10	0	0.00	4	230.50	230.50	-4	3,169	-0.13%
2020/08/07	0	0.00	2	227.50	230.00	-2	3,206	-0.06%
2020/08/06	14	225.68	7	226.14	228.00	7	3,153	0.22%
2020/08/05	1	223.00	0	0.00	224.50	1	3,086	0.03%
2020/08/04	14	214.50	0	0.00	214.50	14	2,974	0.47%
2020/07/31	49	216.43	0	0.00	216.50	49	2,973	1.65%
2020/07/30	0	0.00	5	215.50	215.00	-5	2,964	-0.17%
2020/07/29	107	216.50	28	214.50	214.50	79	2,955	2.67%	大買/
2020/07/28	0.5	216.00	11	214.55	216.00	-10.5	2,963	-0.36%
2020/07/27	0	0.00	12	216.04	214.00	-12	2,977	-0.40%
2020/07/24	1	218.00	0	0.00	218.00	1	2,956	0.03%
2020/07/22	13	224.50	0	0.00	224.50	13	2,898	0.45%
2020/07/21	272	224.43	0	0.00	224.50	272	2,886	9.42%	大買/鉅額交易
2020/07/20	40	223.30	0	0.00	224.50	40	2,870	1.39%
2020/07/17	1	222.50	0	0.00	220.00	1	2,850	0.04%
2020/07/16	2	220.00	0	0.00	219.50	2	2,866	0.07%
2020/07/15	1	217.50	62	217.36	217.50	-61	2,816	-2.17%
2020/07/14	0.4	218.00	6	218.50	217.50	-5.6	2,823	-0.20%
2020/07/13	0	0.00	22	218.80	219.00	-22	2,838	-0.78%
2020/07/10	13	218.00	0.5	218.00	218.00	12.5	2,849	0.44%
2020/07/09	2	221.00	0	0.00	221.00	2	2,848	0.07%
2020/07/08	4	224.00	10	224.90	225.50	-6	2,822	-0.21%
2020/07/07	3	220.50	5	221.10	221.50	-2	2,796	-0.07%
2020/07/06	1	218.50	0	0.00	218.50	1	2,768	0.04%
2020/07/03	5	216.50	84	216.83	216.50	-79	2,772	-2.85%
2020/07/02	12	216.79	4	218.00	218.00	8	2,784	0.29%
2020/07/01	0	0.00	16	215.22	216.00	-16	2,797	-0.57%
2020/06/30	13	216.00	9	216.28	216.00	4	2,813	0.14%
2020/06/29	16	215.56	15	215.67	215.50	1	2,822	0.04%
2020/06/24	5	224.30	0	0.00	223.50	5	2,765	0.18%
2020/06/23	0	0.00	8	247.50	246.50	-8	2,682	-0.30%
2020/06/19	39	236.50	4	236.50	236.50	35	2,577	1.36%
2020/06/18	0	0.00	2	232.75	235.00	-2	2,518	-0.08%
2020/06/17	0	0.00	1	229.50	231.00	-1	2,495	-0.04%
2020/06/16	19	228.45	0	0.00	230.00	19	2,541	0.75%
2020/06/15	0	0.00	5	226.50	225.00	-5	2,549	-0.20%
2020/06/12	0	0.00	6	226.25	226.00	-6	2,539	-0.24%
2020/06/11	57	229.50	16	229.59	229.50	41	2,536	1.62%
2020/06/10	4	223.50	0	0.00	225.00	4	2,514	0.16%
2020/06/05	0	0.00	3	218.50	219.00	-3	2,557	-0.12%
2020/06/04	0	0.00	5	218.40	217.00	-5	2,582	-0.19%
2020/06/03	33	216.32	45	215.63	216.50	-12	2,595	-0.46%
2020/06/01	112	210.66	0	0.00	210.00	112	2,583	4.33%	大買/鉅額交易
2020/05/29	98	210.23	35	210.50	210.50	63	2,585	2.44%
2020/05/28	195	209.09	0	0.00	209.00	195	2,550	7.65%	大買/鉅額交易
2020/05/26	24	208.38	0	0.00	207.50	24	2,587	0.93%
2020/05/25	5	205.40	0	0.00	206.00	5	2,582	0.19%
2020/05/22	0	0.00	27	204.72	204.50	-27	2,580	-1.05%
2020/05/20	140	207.40	54	208.10	205.50	86	2,544	3.38%	大買/
2020/05/19	211	209.76	61	209.33	210.50	150	2,505	5.99%	大買/鉅額交易
2020/05/18	70	203.34	0	0.00	202.00	70	2,456	2.85%
2020/05/15	452	206.05	6	206.08	207.00	446	2,443	18.26%	大買/鉅額交易
2020/05/14	0	0.00	24	204.15	208.00	-24	2,383	-1.01%
2020/05/12	6.6	201.10	0	0.00	201.00	6.6	2,314	0.29%
2020/05/11	7	201.71	1	202.00	202.00	6	2,310	0.26%
2020/05/08	205	199.84	73	199.92	200.50	132	2,295	5.75%	大買/鉅額交易
2020/05/07	15	197.50	71	197.47	197.00	-56	2,280	-2.46%
2020/05/05	3	198.00	4	198.50	198.00	-1	2,273	-0.04%
2020/05/04	2	197.00	9	195.67	198.50	-7	2,273	-0.31%
2020/04/30	37	202.50	126	201.58	202.50	-89	2,251	-3.95%	大賣/
2020/04/29	243	201.92	0	0.00	202.50	243	2,230	10.90%	大買/鉅額交易
2020/04/28	28	199.30	0	0.00	199.00	28	2,229	1.26%
2020/04/27	31	196.89	27	197.00	197.00	4	2,265	0.18%
2020/04/24	1	193.00	48	193.98	193.00	-47	2,253	-2.09%
2020/04/23	0	0.00	15	193.83	193.50	-15	2,248	-0.67%
2020/04/22	0	0.00	117	192.32	193.50	-117	2,238	-5.23%	大賣/鉅額交易
2020/04/21	0	0.00	20	193.50	193.50	-20	2,224	-0.90%
2020/04/20	0	0.00	45	197.44	197.00	-45	2,193	-2.05%
2020/04/17	18	199.47	133	198.52	198.00	-115	2,186	-5.26%	大賣/鉅額交易
2020/04/16	0	0.00	210	196.48	196.50	-210	2,165	-9.70%	大賣/鉅額交易
2020/04/15	0	0.00	124	198.83	198.50	-124	2,139	-5.80%	大賣/鉅額交易
2020/04/14	17	198.53	0	0.00	198.50	17	2,109	0.81%
2020/04/13	0	0.00	1	197.00	196.50	-1	2,094	-0.05%
2020/04/09	0	0.00	88	195.01	195.00	-88	2,082	-4.22%
2020/04/08	5	196.30	0	0.00	195.50	5	2,062	0.24%
2020/04/07	0	0.00	2	196.00	196.00	-2	2,035	-0.10%
2020/04/06	15.6	197.04	62	195.53	197.00	-46.4	2,003	-2.31%
2020/04/01	11	200.41	71	199.22	198.00	-60	1,965	-3.05%
2020/03/31	18	199.97	0	0.00	204.50	18	1,923	0.94%
2020/03/30	1	193.00	0	0.00	193.00	1	1,867	0.05%
2020/03/27	55	192.00	2	192.00	192.00	53	1,830	2.90%
2020/03/26	20	186.00	0	0.00	186.00	20	1,776	1.13%
2020/03/23	8	172.50	0	0.00	170.50	8	1,697	0.47%
2020/03/20	4	175.00	0	0.00	175.00	4	1,678	0.24%
2020/03/19	12	176.00	7	173.00	173.00	5	1,594	0.31%
2020/03/18	1	184.00	15	186.00	186.00	-14	1,534	-0.91%
2020/03/17	20	185.00	44	185.00	185.00	-24	1,511	-1.59%
2020/03/16	0	0.00	58	185.00	185.00	-58	1,472	-3.94%
2020/03/13	8	190.00	0	0.00	190.00	8	1,435	0.56%
2020/03/12	6	197.00	1	197.00	197.00	5	1,355	0.37%
2020/03/11	16	197.69	0	0.00	197.50	16	1,316	1.22%
2020/03/10	0	0.00	16	200.00	200.00	-16	1,290	-1.24%
2020/03/09	17	200.29	0	0.00	199.50	17	1,259	1.35%
2020/03/05	1	203.00	0	0.00	203.00	1	1,223	0.08%
2020/03/03	0	0.00	6	204.00	203.00	-6	1,215	-0.49%
2020/03/02	6	201.50	14	202.00	202.00	-8	1,210	-0.66%
2020/02/27	22	206.00	23.4	206.28	206.00	-1.4	1,249	-0.11%
2020/02/26	0	0.00	10	209.50	209.50	-10	1,244	-0.80%
2020/02/25	11	211.00	0	0.00	211.00	11	1,247	0.88%
2020/02/19	4	218.00	0	0.00	217.00	4	1,357	0.29%
2020/02/18	41	214.33	0	0.00	215.50	41	1,423	2.88%
2020/02/14	78	218.68	0	0.00	219.00	78	1,537	5.07%
2020/02/13	61	218.97	0	0.00	218.00	61	1,543	3.95%
2020/02/12	6	219.50	0	0.00	219.50	6	1,533	0.39%
2020/02/10	26	219.50	0	0.00	219.50	26	1,539	1.69%
2020/02/07	1	223.00	10	223.00	223.00	-9	1,538	-0.58%
2020/02/06	22	221.50	0	0.00	221.50	22	1,547	1.42%
2020/02/05	60	221.23	0	0.00	221.00	60	1,540	3.89%
2020/02/04	57	222.39	4	222.25	222.00	53	1,542	3.44%
2020/02/03	31	221.50	0	0.00	221.50	31	1,549	2.00%
2020/01/31	7	225.29	0	0.00	224.00	7	1,540	0.45%
2020/01/30	0	0.00	26	222.50	222.50	-26	1,531	-1.70%
2020/01/20	4	236.00	0	0.00	236.00	4	1,480	0.27%
2020/01/17	3	235.50	0	0.00	235.50	3	1,496	0.20%
2020/01/15	43	234.00	0	0.00	234.00	43	1,510	2.85%
2020/01/14	1	237.00	0	0.00	236.00	1	1,505	0.07%
2020/01/13	24	235.83	0	0.00	235.50	24	1,498	1.60%
2020/01/09	0	0.00	4	232.63	235.00	-4	1,492	-0.27%
2019/12/30	0	0.00	6	232.00	232.00	-6	1,534	-0.39%
2019/12/23	0	0.00	21	235.50	235.50	-21	1,667	-1.26%
2019/12/20	73	233.02	4	233.00	233.00	69	1,675	4.12%
2019/12/19	15	233.00	0	0.00	233.00	15	1,660	0.90%
2019/12/18	17	239.00	0	0.00	239.00	17	1,645	1.03%
2019/12/16	9	232.83	0	0.00	233.50	9	1,616	0.56%
2019/12/13	24	233.27	0	0.00	233.50	24	1,616	1.48%
2019/12/11	46	231.16	0	0.00	231.50	46	1,593	2.89%
2019/12/06	0	0.00	32	233.39	231.00	-32	1,580	-2.02%
2019/12/05	6	232.58	0	0.00	233.50	6	1,577	0.38%
2019/12/04	53	233.00	0	0.00	233.00	53	1,577	3.36%
2019/12/03	100	232.75	0	0.00	233.00	100	1,570	6.37%
2019/12/02	5	229.00	0	0.00	229.00	5	1,561	0.32%
2019/11/29	37	230.50	0	0.00	230.50	37	1,559	2.37%
2019/11/28	0	0.00	9	231.50	231.50	-9	1,549	-0.58%
2019/11/27	1	233.00	0	0.00	233.00	1	1,546	0.06%
2019/11/26	18.6	232.00	79	232.00	232.00	-60.4	1,539	-3.92%
2019/11/25	112	236.84	0	0.00	236.00	112	1,459	7.67%	大買/鉅額交易
2019/11/21	173	239.07	0.4	240.00	241.00	172.6	1,438	12.00%	大買/鉅額交易
2019/11/20	0	0.00	12	240.58	240.00	-12	1,414	-0.85%
2019/11/19	18	237.36	0	0.00	237.50	18	1,379	1.30%
2019/11/18	0	0.00	0.6	229.00	230.00	-0.6	1,335	-0.04%
2019/11/15	233	228.76	1	228.50	227.50	232	1,309	17.71%	大買/鉅額交易
2019/11/14	1	227.00	0.6	225.50	226.50	0.4	1,245	0.03%
2019/11/13	5	213.30	22	213.23	213.50	-17	1,146	-1.48%
2019/11/12	110	212.97	0	0.00	213.50	110	1,153	9.53%	大買/鉅額交易
2019/11/11	105	211.17	0.2	210.50	211.00	104.8	1,163	9.01%	大買/鉅額交易
2019/11/05	14	212.79	0	0.00	213.50	14	1,165	1.20%
2019/11/04	12	212.00	0	0.00	212.00	12	1,175	1.02%
2019/11/01	31	208.90	0	0.00	208.50	31	1,189	2.61%
2019/10/30	8	208.50	0	0.00	209.50	8	1,223	0.65%
2019/10/25	4.5	208.78	0	0.00	209.00	4.5	1,252	0.36%
2019/10/24	21	211.74	0	0.00	211.50	21	1,243	1.69%
2019/10/23	9	211.50	1	211.50	211.50	8	1,251	0.64%
2019/10/17	1	209.50	0	0.00	209.50	1	1,280	0.08%
2019/10/16	9	204.50	1	207.00	207.00	8	1,271	0.63%
2019/10/15	0	0.00	1	202.00	202.00	-1	1,251	-0.08%
2019/10/14	2.6	199.62	0	0.00	200.00	2.6	1,239	0.21%
2019/10/04	1	200.00	0	0.00	200.00	1	1,234	0.08%
2019/10/02	14	200.00	0	0.00	200.00	14	1,243	1.13%
2019/10/01	34	199.00	0	0.00	199.00	34	1,249	2.72%
2019/09/27	15	207.10	0	0.00	206.50	15	1,212	1.24%
2019/09/24	5	213.00	0	0.00	213.00	5	1,232	0.41%
2019/09/06	4	209.00	0	0.00	207.00	4	1,231	0.32%
2019/09/04	0	0.00	7	207.50	207.50	-7	1,213	-0.58%
2019/08/29	0	0.00	36	200.67	200.50	-36	1,203	-2.99%
2019/08/27	0.5	201.00	16	201.00	201.00	-15.5	1,209	-1.28%
2019/08/21	4	199.00	39	199.12	199.00	-35	1,258	-2.78%
2019/08/20	5	200.00	1	199.00	199.00	4	1,254	0.32%
2019/08/15	0	0.00	34	199.35	199.50	-34	1,240	-2.74%
2019/08/14	0	0.00	31	201.84	201.50	-31	1,232	-2.51%
2019/08/12	0	0.00	7	201.00	202.50	-7	1,231	-0.57%
2019/08/08	0	0.00	6.3	203.75	203.50	-6.3	1,232	-0.51%
2019/08/07	61	202.83	12	204.13	204.50	49	1,230	3.98%
2019/08/06	0	0.00	28	203.66	204.00	-28	1,219	-2.30%
2019/08/05	0	0.00	397	206.57	205.50	-397	1,203	-33.00%	大賣/鉅額交易
2019/08/02	0	0.00	490	211.30	211.00	-490	1,190	-41.15%	大賣/鉅額交易
2019/08/01	18	214.50	443	215.17	214.50	-425	1,170	-36.30%	大賣/鉅額交易
2019/07/25	0	0.00	4	220.00	220.00	-4	1,089	-0.37%
2019/07/24	3	226.00	24	225.21	226.00	-21	1,072	-1.96%
2019/07/23	7	223.00	0	0.00	224.50	7	1,053	0.66%
2019/07/19	9	222.00	2	222.00	222.00	7	1,030	0.68%
2019/07/18	0	0.00	10	218.00	218.00	-10	1,008	-0.99%
2019/07/16	24	216.00	0	0.00	215.50	24	1,004	2.39%
2019/07/15	47	216.95	0	0.00	217.00	47	999	4.70%
2019/07/11	38	215.63	0	0.00	216.00	38	997	3.81%
2019/07/09	0	0.00	3	215.83	216.00	-3	1,007	-0.30%
2019/07/04	5	227.40	0	0.00	228.00	5	967	0.52%
2019/07/03	2	224.50	0	0.00	224.50	2	957	0.21%
2019/07/02	0	0.00	50	223.54	223.50	-50	957	-5.22%
2019/06/28	1	223.00	0	0.00	223.00	1	937	0.11%
2019/06/24	26	226.00	0	0.00	226.00	26	940	2.76%
2019/06/21	0	0.00	10	225.00	225.00	-10	939	-1.06%
2019/06/18	0	0.00	4	222.00	222.00	-4	942	-0.42%
2019/06/17	1.6	218.00	3	218.00	218.00	-1.4	939	-0.14%
2019/06/14	0	0.00	3	216.50	216.50	-3	937	-0.32%
2019/06/05	0	0.00	15	218.00	218.00	-15	973	-1.54%
2019/06/04	13	215.27	0	0.00	216.50	13	966	1.34%
2019/06/03	0	0.00	2	215.50	215.50	-2	969	-0.21%
2019/05/29	0	0.00	1	213.00	213.00	-1	975	-0.10%
2019/05/28	0	0.00	100.6	213.82	213.50	-100.6	1,008	-9.97%
2019/05/23	1	218.50	0	0.00	219.00	1	994	0.10%
2019/05/20	6	216.00	8	218.50	218.50	-2	989	-0.20%
2019/05/16	16	214.50	0	0.00	214.50	16	979	1.63%
2019/05/15	21	215.10	0	0.00	215.00	21	980	2.14%
2019/05/14	0	0.00	1	214.00	214.00	-1	982	-0.10%
2019/05/13	0	0.00	3	218.00	218.00	-3	975	-0.31%
2019/05/10	37	220.03	13	220.00	220.00	24	1,000	2.40%
2019/05/08	3	230.00	0	0.00	230.00	3	1,003	0.30%
2019/05/07	18	233.56	96	233.51	233.50	-78	999	-7.80%
2019/05/03	7	240.00	0	0.00	240.00	7	1,005	0.70%
2019/04/30	22	235.89	0	0.00	236.00	22	1,024	2.15%
2019/04/25	5	237.00	0	0.00	237.00	5	1,054	0.47%
2019/04/18	21	236.00	0	0.00	236.00	21	1,094	1.92%
2019/04/17	4	240.00	0	0.00	240.00	4	1,110	0.36%
2019/04/12	50	230.19	0	0.00	230.00	50	1,117	4.47%
2019/04/11	0	0.00	2	231.75	229.50	-2	1,122	-0.18%
2019/04/09	21	230.21	0	0.00	230.00	21	1,102	1.90%
2019/04/02	11	225.50	0	0.00	225.50	11	1,068	1.03%
2019/04/01	0	0.00	221	223.38	222.50	-221	1,061	-20.82%	大賣/鉅額交易
2019/03/27	0	0.00	8	221.56	222.00	-8	1,068	-0.75%
2019/03/26	52	221.29	35	221.19	221.00	17	1,091	1.56%
2019/03/25	49	219.80	14.3	219.02	219.00	34.7	1,100	3.15%
2019/03/22	21	227.40	0	0.00	228.00	21	1,101	1.91%
2019/03/19	19	224.50	3	224.50	224.50	16	1,128	1.42%
2019/03/15	9	225.00	8	225.00	225.00	1	1,152	0.09%
2019/03/13	1	225.00	0	0.00	223.50	1	1,159	0.09%
2019/03/06	86	221.91	0	0.00	222.00	86	1,218	7.06%
2019/03/04	0	0.00	32	217.50	221.00	-32	1,257	-2.54%
2019/02/27	21	219.50	205.2	219.66	219.50	-184.2	1,233	-14.94%	大賣/鉅額交易
2019/02/26	42	229.93	0	0.00	229.00	42	1,202	3.49%
2019/02/19	6	226.50	0	0.00	226.00	6	1,248	0.48%
2019/02/13	42	227.88	0	0.00	227.00	42	1,381	3.04%
2019/02/12	8.5	230.41	0	0.00	230.50	8.5	1,376	0.62%
2019/02/11	0	0.00	13	229.00	229.00	-13	1,378	-0.94%
2019/01/30	13	232.69	13.5	232.96	236.00	-0.5	1,353	-0.04%
2019/01/28	22	228.93	0	0.00	229.00	22	1,339	1.64%
2019/01/23	10	225.80	0	0.00	226.00	10	1,363	0.73%
2019/01/22	0	0.00	2	230.25	230.00	-2	1,355	-0.15%
2019/01/18	1	232.50	0	0.00	232.50	1	1,379	0.07%
2019/01/16	0	0.00	12	223.88	226.00	-12	1,387	-0.86%
2019/01/09	0	0.00	2	216.50	221.00	-2	1,463	-0.14%
2019/01/03	1	202.50	0	0.00	204.00	1	1,467	0.07%
2019/01/02	68	202.75	0	0.00	203.50	68	1,459	4.66%
2018/12/21	40	203.50	0	0.00	203.50	40	1,521	2.63%
2018/12/18	0	0.00	8	208.13	209.50	-8	1,479	-0.54%
2018/12/14	7	207.00	0	0.00	207.00	7	1,471	0.48%
2018/12/13	3	212.50	0	0.00	213.00	3	1,449	0.21%
2018/12/11	0	0.00	22	215.50	215.50	-22	1,433	-1.53%
2018/12/05	17	216.44	73	215.51	215.50	-56	1,421	-3.94%
2018/12/04	1	219.50	0	0.00	219.50	1	1,420	0.07%
2018/11/30	1	218.00	302	219.55	218.00	-301	1,389	-21.66%	大賣/鉅額交易
2018/11/29	14	219.61	16	218.00	218.00	-2	1,368	-0.15%
2018/11/26	0	0.00	63	220.93	220.00	-63	1,333	-4.73%
2018/11/21	0	0.00	14	217.50	220.00	-14	1,315	-1.06%
2018/11/09	0	0.00	2	229.50	229.50	-2	1,217	-0.16%
2018/11/06	70	234.33	0	0.00	235.00	70	1,325	5.28%
2018/11/05	73	232.54	0	0.00	233.00	73	1,315	5.55%
2018/11/01	6	228.75	0	0.00	237.00	6	1,312	0.46%
2018/10/29	1	229.00	0	0.00	229.00	1	1,301	0.08%
2018/10/26	0	0.00	4	229.00	229.00	-4	1,294	-0.31%
2018/10/22	1	229.00	0	0.00	229.00	1	1,366	0.07%
2018/10/19	0	0.00	133	228.99	229.00	-133	1,366	-9.73%	大賣/鉅額交易
2018/10/15	0	0.00	9	237.50	237.50	-9	1,362	-0.66%
2018/10/09	1	252.00	4	252.00	252.00	-3	1,391	-0.22%
2018/10/03	15	255.53	153	255.00	252.00	-138	1,438	-9.59%	大賣/鉅額交易
2018/10/02	0	0.00	35	262.23	263.00	-35	1,442	-2.43%
2018/09/26	0	0.00	18	260.00	260.00	-18	1,465	-1.23%
2018/09/20	3	253.00	10	251.70	251.50	-7	1,487	-0.47%
2018/09/17	4	250.50	0	0.00	250.50	4	1,514	0.26%
2018/09/13	0	0.00	10	251.90	251.50	-10	1,548	-0.65%
2018/09/11	39	256.00	6	255.75	256.00	33	1,559	2.12%
2018/09/05	0	0.00	1	256.00	256.00	-1	1,597	-0.06%
2018/09/04	5	259.50	1	259.50	259.50	4	1,593	0.25%
2018/08/31	8.2	261.47	6	261.50	261.50	2.2	1,607	0.13%
2018/08/27	0	0.00	7	255.50	253.00	-7	1,619	-0.43%
2018/08/22	1	256.47	74	257.05	256.50	-73	1,691	-4.32%
2018/08/16	5	242.30	0	0.00	242.00	5	1,600	0.31%
2018/08/09	0	0.00	89	268.03	269.50	-89	1,522	-5.84%
2018/08/06	50	269.00	9	269.00	269.00	41	1,585	2.59%
2018/08/02	0	0.00	1	266.50	267.00	-1	1,600	-0.06%
2018/08/01	9	264.94	1	264.50	265.50	8	1,588	0.50%
2018/07/31	30	264.85	0	0.00	263.50	30	1,580	1.90%
2018/07/27	9	260.00	0	0.00	261.00	9	1,495	0.60%
2018/07/26	4	260.50	0	0.00	261.00	4	1,487	0.27%
2018/07/24	2	260.53	0	0.00	263.50	2	1,481	0.14%
2018/07/23	11	260.00	0	0.00	261.50	11	1,477	0.74%
2018/07/20	4	260.50	0	0.00	260.50	4	1,477	0.27%
2018/07/18	3	261.00	68	259.41	263.50	-65	1,466	-4.43%
2018/07/17	44	257.16	63	256.37	257.00	-19	1,427	-1.33%
2018/07/12	0	0.00	44	256.36	257.50	-44	1,389	-3.17%
2018/07/11	1	254.00	21	255.55	254.00	-20	1,384	-1.44%
2018/07/10	0	0.00	30	261.95	262.50	-30	1,356	-2.21%
2018/07/09	0	0.00	2	261.50	261.50	-2	1,355	-0.15%
2018/07/06	19	258.00	16	257.69	258.00	3	1,330	0.23%
2018/07/05	0	0.00	13	261.00	261.00	-13	1,321	-0.98%
2018/07/04	1	260.50	0	0.00	260.50	1	1,316	0.08%
2018/07/03	0	0.00	78	258.40	260.00	-78	1,321	-5.90%
2018/06/29	10	278.50	0	0.00	278.50	10	1,283	0.78%
2018/06/28	0	0.00	2	276.00	276.00	-2	1,264	-0.16%
2018/06/27	0	0.00	2	276.00	276.50	-2	1,255	-0.16%
2018/06/26	0	0.00	9	276.89	276.00	-9	1,248	-0.72%
2018/06/25	0	0.00	6	273.00	274.00	-6	1,236	-0.49%
2018/06/21	0	0.00	2	278.50	278.50	-2	1,213	-0.16%
2018/06/20	0	0.00	9	277.50	279.00	-9	1,220	-0.74%
2018/06/19	0	0.00	32	277.30	278.00	-32	1,204	-2.66%
2018/06/15	7	278.00	0	0.00	279.50	7	1,182	0.59%
2018/06/14	51	280.13	9	280.00	281.00	42	1,158	3.63%
2018/06/11	25	281.50	0	0.00	280.50	25	1,171	2.13%
2018/06/08	0	0.00	12	281.50	281.50	-12	1,165	-1.03%
2018/06/06	1	280.00	4	279.75	280.00	-3	1,171	-0.26%
2018/06/05	1	278.50	44	278.73	278.50	-43	1,170	-3.67%
2018/06/04	45	280.00	0	0.00	280.00	45	1,164	3.86%
2018/06/01	33	277.70	0	0.00	277.50	33	1,169	2.82%
2018/05/31	38	271.50	34	271.56	271.50	4	1,161	0.34%
2018/05/30	29	273.69	7	272.93	272.50	22	1,131	1.94%
2018/05/22	28	276.89	9	275.00	275.00	19	1,199	1.58%
2018/05/21	0	0.00	54	278.88	279.00	-54	1,219	-4.43%
2018/05/17	53	278.33	38	276.50	276.50	15	1,247	1.20%
2018/05/16	9	276.50	9	277.00	277.00	0	1,237	0.00%
2018/05/14	4	279.00	0	0.00	279.00	4	1,280	0.31%
2018/05/09	0	0.00	4	276.50	276.50	-4	1,283	-0.31%
2018/05/03	0	0.00	16	278.09	280.00	-16	1,276	-1.25%
2018/05/02	0	0.00	4	279.50	279.00	-4	1,275	-0.31%
2018/04/27	2	278.50	8	278.13	278.50	-6	1,266	-0.47%
2018/04/23	0	0.00	9	277.00	276.50	-9	1,314	-0.68%
2018/04/20	6	279.50	0	0.00	279.00	6	1,331	0.45%
2018/04/19	53	279.40	0	0.00	279.50	53	1,338	3.96%
2018/04/16	0	0.00	9	279.00	276.50	-9	1,360	-0.66%
2018/04/13	0	0.00	2	280.50	281.50	-2	1,403	-0.14%
2018/04/12	0	0.00	6	277.50	278.00	-6	1,394	-0.43%
2018/04/10	1	277.50	0	0.00	277.50	1	1,411	0.07%
2018/04/09	2	277.50	13	277.27	278.00	-11	1,406	-0.78%
2018/04/03	0	0.00	7	272.50	274.50	-7	1,392	-0.50%
2018/04/02	0	0.00	9	273.50	275.00	-9	1,391	-0.65%
2018/03/30	9	274.56	0	0.00	274.50	9	1,408	0.64%
2018/03/29	0	0.00	18	271.00	271.50	-18	1,399	-1.29%
2018/03/27	9	274.00	0	0.00	274.50	9	1,385	0.65%
2018/03/23	63	270.60	4	270.50	270.50	59	1,374	4.29%
2018/03/16	9	277.50	9	276.00	276.00	0	1,388	0.00%
2018/03/15	1	275.00	0	0.00	275.00	1	1,373	0.07%
2018/03/12	8	270.25	0	0.00	273.00	8	1,384	0.58%
2018/03/08	46	273.00	0	0.00	273.00	46	1,378	3.34%
2018/03/07	0	0.00	65	272.00	272.00	-65	1,382	-4.70%
2018/03/05	0	0.00	13	272.35	270.00	-13	1,424	-0.91%
2018/03/02	1	271.50	30	270.60	271.50	-29	1,424	-2.04%
2018/03/01	0	0.00	9	276.00	273.00	-9	1,403	-0.64%
2018/02/22	0	0.00	4	272.00	272.00	-4	1,374	-0.29%
2018/02/21	18	271.47	0	0.00	271.00	18	1,366	1.32%
2018/02/12	0	0.00	23	269.93	270.00	-23	1,349	-1.70%
2018/02/09	0	0.00	6	270.50	271.50	-6	1,359	-0.44%
2018/02/08	0	0.00	9	272.11	274.00	-9	1,357	-0.66%
2018/02/07	0	0.00	9	269.00	267.50	-9	1,367	-0.66%
2018/02/06	13	270.00	48	269.29	270.00	-35	1,348	-2.60%
2018/02/05	3	276.50	9	276.50	276.50	-6	1,337	-0.45%
2018/02/02	32	282.50	0	0.00	282.50	32	1,332	2.40%
2018/01/31	53	281.11	0	0.00	281.00	53	1,322	4.01%
2018/01/25	27	281.30	0	0.00	281.00	27	1,306	2.07%
2018/01/24	0	0.00	40	278.25	280.50	-40	1,291	-3.10%
2018/01/18	14	279.32	0	0.00	279.50	14	1,252	1.12%
2018/01/17	24	275.27	28	274.86	276.00	-4	1,228	-0.33%
2018/01/11	67	264.78	6	265.50	265.50	61	1,200	5.08%
2018/01/10	3	264.00	0	0.00	264.00	3	1,211	0.25%
2018/01/08	55	274.00	0	0.00	274.00	55	1,139	4.83%
2018/01/05	0	0.00	6	272.00	272.00	-6	1,141	-0.53%
2018/01/04	48	274.13	0	0.00	271.00	48	1,147	4.18%
2018/01/03	0	0.00	38	277.00	277.00	-38	1,149	-3.31%