樺漢 (6414)-永豐金券商分點個股進出

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
325.0
漲跌
▲2.0
漲幅
+0.62%
成交量
952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:13:30

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

樺漢 (6414)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金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
2024/05/08	13.1	321.30	3.3	322.53	325.00	9.8	3,465	0.28%
2024/05/07	37.1	322.16	57.1	321.81	323.00	-20	3,462	-0.58%
2024/05/06	12.3	324.92	11	323.77	324.00	1.3	3,457	0.04%
2024/05/03	7.2	322.93	3.7	328.22	320.00	3.6	3,453	0.10%
2024/05/02	17.2	324.85	4.5	325.55	326.50	12.7	3,448	0.37%
2024/04/30	30.4	331.37	0.8	330.75	328.00	29.6	3,488	0.85%
2024/04/29	13.1	334.00	28	333.70	332.00	-14.9	3,480	-0.43%
2024/04/26	103.7	330.33	13.1	331.59	331.00	90.6	3,477	2.61%	大買/
2024/04/25	59	327.25	14	325.11	325.50	45	3,473	1.30%
2024/04/24	22.4	329.26	23.5	331.10	331.00	-1.1	3,472	-0.03%
2024/04/23	11.6	319.79	23.1	320.86	320.00	-11.5	3,479	-0.33%
2024/04/22	112.6	319.55	48.6	318.24	317.00	64	3,486	1.84%	大買/
2024/04/19	42.3	323.47	89.1	325.18	324.00	-46.8	3,470	-1.35%
2024/04/18	59.2	330.61	18.5	330.13	330.00	40.7	3,438	1.18%
2024/04/17	15.6	326.41	51.1	326.36	326.00	-35.5	3,426	-1.04%
2024/04/16	193.9	323.48	85.6	321.75	320.00	108.3	3,403	3.18%	大買/鉅額交易
2024/04/15	46.6	338.51	28.5	336.59	335.50	18.1	3,349	0.54%
2024/04/12	14.7	343.30	24.1	343.70	344.00	-9.4	3,330	-0.28%
2024/04/11	94.5	334.90	20.4	336.99	337.50	74.2	3,321	2.23%
2024/04/10	11.6	341.28	12.6	343.24	337.50	-1	3,308	-0.03%
2024/04/09	97.3	341.90	63.2	347.43	340.00	34.1	3,276	1.04%
2024/04/08	94.7	340.47	166.4	338.93	341.00	-71.7	3,205	-2.24%	大賣/
2024/04/03	77.6	338.66	275.8	338.39	336.00	-198.1	3,129	-6.33%	大賣/鉅額交易
2024/04/02	183.1	352.27	779.9	349.66	345.50	-596.8	3,055	-19.53%	大買/大賣/鉅額交易
2024/04/01	432.7	359.46	113.7	362.95	358.00	318.9	2,892	11.02%	大買/大賣/鉅額交易
2024/03/29	244.7	365.41	900.7	367.50	375.00	-655.9	2,781	-23.58%	大買/大賣/鉅額交易
2024/03/28	133.1	349.79	180.4	351.41	349.00	-47.3	2,585	-1.83%	大買/大賣/
2024/03/27	92.1	333.86	179.2	335.71	339.00	-87	2,438	-3.57%	大賣/
2024/03/26	194.3	330.13	272.1	330.46	328.00	-77.9	2,376	-3.28%	大買/大賣/
2024/03/25	143	340.24	240.9	338.29	337.00	-97.9	2,297	-4.26%	大買/大賣/
2024/03/22	180.9	329.89	16.9	328.97	329.00	164	2,177	7.53%	大買/鉅額交易
2024/03/21	260.1	331.86	203.3	332.39	334.50	56.8	2,134	2.66%	大買/大賣/
2024/03/20	436.8	325.86	258	327.83	331.50	178.8	2,023	8.84%	大買/大賣/鉅額交易
2024/03/19	434.5	306.63	421.8	311.73	313.50	12.7	1,787	0.71%	大買/大賣/
2024/03/18	88.3	288.63	20	292.60	291.50	68.3	1,631	4.19%
2024/03/15	341	295.33	57	294.03	294.00	284	1,577	18.01%	大買/鉅額交易
2024/03/14	31.1	291.64	272.4	287.02	284.50	-241.3	1,531	-15.75%	大賣/鉅額交易
2024/03/13	63.3	300.12	21.5	302.62	299.00	41.8	1,479	2.83%
2024/03/12	62	298.91	9.4	298.13	297.50	52.6	1,457	3.61%
2024/03/11	8.1	291.06	3	290.68	290.00	5	1,459	0.34%
2024/03/08	20.2	294.99	6.2	299.73	290.50	14	1,461	0.96%
2024/03/07	20.8	297.43	130.4	296.80	297.50	-109.7	1,441	-7.61%	大賣/鉅額交易
2024/03/06	18.1	306.66	10.4	307.18	305.00	7.7	1,387	0.56%
2024/03/05	36.3	310.51	75.5	309.41	307.00	-39.2	1,373	-2.85%
2024/03/04	49.2	303.09	12.8	301.45	301.00	36.4	1,322	2.75%
2024/03/01	10.1	300.76	50.4	298.65	301.00	-40.3	1,301	-3.10%
2024/02/29	106	301.34	212.4	300.09	299.00	-106.4	1,284	-8.29%	大買/大賣/鉅額交易
2024/02/27	55.8	296.02	34.3	296.57	294.50	21.5	1,220	1.76%
2024/02/26	178.3	291.90	68.4	288.97	293.00	110	1,192	9.22%	大買/鉅額交易
2024/02/23	23	282.77	5.3	281.43	280.00	17.7	1,141	1.55%
2024/02/22	9.1	284.54	16.5	283.53	283.50	-7.4	1,158	-0.64%
2024/02/21	6.4	280.01	47.4	280.34	280.50	-41	1,157	-3.54%
2024/02/20	38.6	282.78	28.1	281.98	282.50	10.5	1,170	0.90%
2024/02/19	34.8	288.70	74	287.85	286.50	-39.2	1,239	-3.16%
2024/02/16	30.9	288.17	52.4	287.61	284.00	-21.5	1,209	-1.78%
2024/02/15	76	281.32	29.6	281.66	283.00	46.4	1,162	3.99%
2024/02/05	106.1	275.37	70.4	275.27	276.00	35.8	1,119	3.19%	大買/
2024/02/02	2.3	272.28	6.3	271.79	272.00	-4.1	1,096	-0.37%
2024/02/01	25.5	272.07	6.3	272.64	272.50	19.2	1,086	1.77%
2024/01/31	2	269.75	25	269.12	269.50	-23	1,080	-2.13%
2024/01/30	1.1	273.09	17.1	273.08	272.00	-16	1,080	-1.48%
2024/01/29	15.5	271.51	73.1	271.50	272.00	-57.6	1,075	-5.36%
2024/01/26	14.3	271.34	18.1	271.50	270.50	-3.8	1,070	-0.35%
2024/01/25	51	270.56	60.5	270.49	270.00	-9.5	1,063	-0.89%
2024/01/24	64.4	272.31	40.1	270.35	271.00	24.3	1,055	2.30%
2024/01/23	0.1	266.58	8	266.75	266.50	-7.9	1,008	-0.79%
2024/01/22	3.2	266.70	51.4	267.24	267.50	-48.2	1,010	-4.77%
2024/01/19	1.3	262.58	103.3	262.77	264.50	-102	1,001	-10.18%	大賣/鉅額交易
2024/01/18	7.2	256.93	7.6	258.03	256.50	-0.4	995	-0.04%
2024/01/17	74.8	259.65	18	259.12	258.00	56.8	983	5.77%
2024/01/16	114.8	264.15	20.1	263.70	264.50	94.7	966	9.80%	大買/
2024/01/15	8	265.18	16.4	266.11	266.50	-8.3	955	-0.87%
2024/01/12	20.1	264.48	11.1	265.32	264.50	9	952	0.95%
2024/01/11	21.6	264.86	12	264.50	265.50	9.6	958	1.00%
2024/01/10	7.2	264.30	56	264.05	263.00	-48.9	974	-5.01%
2024/01/09	22.7	266.61	54.1	267.39	265.50	-31.3	972	-3.22%
2024/01/08	134	268.70	10.1	269.22	269.00	123.9	973	12.74%	大買/鉅額交易
2024/01/05	187	268.32	179	268.41	269.00	8.1	965	0.84%	大買/大賣/
2024/01/04	11.8	262.72	84	261.92	261.50	-72.2	941	-7.67%
2024/01/03	9.5	264.67	18.4	264.32	263.50	-8.9	941	-0.95%
2024/01/02	17.1	268.03	78	266.88	265.00	-60.9	952	-6.39%
2023/12/29	4.3	267.11	21	267.02	268.00	-16.7	959	-1.74%
2023/12/28	7.2	265.92	132	265.36	265.50	-124.8	957	-13.04%	大賣/鉅額交易
2023/12/27	2.3	267.30	44.1	267.06	268.50	-41.8	953	-4.38%
2023/12/26	40.4	265.82	5.3	266.18	267.00	35.2	949	3.71%
2023/12/25	7	264.52	4.1	266.27	263.50	3	949	0.31%
2023/12/22	1.4	266.39	33	266.00	266.00	-31.6	949	-3.33%
2023/12/21	10.3	266.14	10	266.20	265.50	0.3	956	0.03%
2023/12/20	36.2	269.71	29.3	269.89	269.00	6.8	963	0.71%
2023/12/19	7.4	267.08	4.3	268.10	267.00	3.1	975	0.32%
2023/12/18	20.4	271.52	10.6	271.16	268.00	9.8	984	1.00%
2023/12/15	10.1	278.27	30	279.17	275.50	-19.9	978	-2.03%
2023/12/14	10.2	279.19	113	279.61	280.50	-102.8	978	-10.51%	大賣/鉅額交易
2023/12/13	6.8	274.23	41.4	275.34	276.50	-34.6	965	-3.59%
2023/12/12	9	272.72	1.3	272.71	272.00	7.8	1,001	0.77%
2023/12/11	0.1	274.28	12.4	274.35	274.50	-12.3	1,035	-1.19%
2023/12/08	3.5	274.09	20.2	275.05	273.50	-16.7	1,098	-1.52%
2023/12/07	2.8	275.38	19	276.18	275.50	-16.2	1,103	-1.47%
2023/12/06	25.4	275.47	49.1	276.48	272.50	-23.7	1,135	-2.09%
2023/12/05	7.3	268.45	12.7	268.51	267.00	-5.4	1,146	-0.47%
2023/12/04	8.2	275.47	21.4	276.64	273.50	-13.2	1,177	-1.12%
2023/12/01	3.5	276.71	68	276.62	277.00	-64.6	1,192	-5.42%
2023/11/30	3.1	274.87	15.2	274.71	275.00	-12.1	1,198	-1.01%
2023/11/29	1.1	277.41	42	277.04	276.50	-40.9	1,196	-3.42%
2023/11/28	14	274.25	41.5	276.26	277.00	-27.5	1,202	-2.29%
2023/11/27	17	273.50	24.5	275.23	272.00	-7.5	1,198	-0.62%
2023/11/24	0.2	278.50	14	279.14	278.00	-13.8	1,193	-1.16%
2023/11/22	4	278.50	21.1	278.81	278.50	-17.1	1,187	-1.44%
2023/11/21	45.3	281.56	41.4	280.73	277.50	3.9	1,189	0.33%
2023/11/20	7.3	276.05	25.2	277.17	278.00	-18	1,174	-1.53%
2023/11/17	34.6	278.49	23.9	278.54	277.00	10.7	1,169	0.91%
2023/11/16	42.4	277.11	204.7	275.34	276.50	-162.3	1,146	-14.16%	大賣/鉅額交易
2023/11/15	2.1	263.00	240.7	262.67	261.50	-238.6	1,074	-22.20%	大賣/鉅額交易
2023/11/14	2.5	258.80	144.2	257.59	258.50	-141.7	1,110	-12.76%	大賣/鉅額交易
2023/11/13	3.3	254.85	120.1	255.05	255.50	-116.8	1,194	-9.78%	大賣/鉅額交易
2023/11/10	4.1	252.64	24	253.52	252.50	-20	1,208	-1.65%
2023/11/09	1	254.51	12	254.96	255.00	-11	1,230	-0.89%
2023/11/08	22.3	254.73	134	254.31	254.50	-111.7	1,242	-8.99%	大賣/鉅額交易
2023/11/07	6.2	254.11	73	252.73	251.50	-66.8	1,255	-5.32%
2023/11/06	2	251.00	60	251.29	251.50	-58	1,279	-4.53%
2023/11/03	26.1	250.13	52	251.06	248.50	-25.9	1,306	-1.98%
2023/11/02	17	252.97	86.1	252.42	252.50	-69.1	1,342	-5.15%
2023/11/01	7	249.00	8	249.81	248.00	-1	1,356	-0.07%
2023/10/31	17.1	249.89	12.1	252.66	249.00	5	1,375	0.36%
2023/10/30	3.4	247.12	72	248.15	248.00	-68.6	1,408	-4.87%
2023/10/27	4	248.63	26	249.71	249.00	-22	1,426	-1.54%
2023/10/26	2.3	247.26	34	248.56	249.50	-31.7	1,477	-2.14%
2023/10/25	4	251.75	40.2	252.68	252.00	-36.2	1,495	-2.42%
2023/10/24	5.3	247.31	133	247.85	249.50	-127.7	1,527	-8.36%	大賣/鉅額交易
2023/10/23	1.2	250.17	17.2	251.03	250.50	-16.1	1,563	-1.03%
2023/10/20	0.2	249.78	6.6	251.89	253.00	-6.5	1,614	-0.40%
2023/10/19	12.5	247.91	88.5	249.52	252.00	-76	1,622	-4.68%
2023/10/18	53.7	252.31	21.1	252.24	250.00	32.6	1,626	2.00%
2023/10/17	5.2	258.68	30	258.10	256.50	-24.8	1,623	-1.53%
2023/10/16	4.4	258.76	3.1	259.49	258.50	1.3	1,650	0.08%
2023/10/13	5.2	265.80	0	0.00	263.50	5.2	1,682	0.31%
2023/10/12	4.6	266.13	14	268.46	266.50	-9.4	1,752	-0.54%
2023/10/11	42	264.00	8	264.88	264.00	34	1,845	1.84%
2023/10/06	34.5	263.39	4.1	266.71	263.00	30.5	1,868	1.63%
2023/10/05	1.2	264.89	11.3	268.41	268.00	-10.1	1,866	-0.54%
2023/10/04	0	263.00	6	262.58	264.00	-6	1,869	-0.32%
2023/10/03	3.4	264.18	3	264.33	264.00	0.4	1,884	0.02%
2023/10/02	1.3	267.06	25.7	267.86	268.50	-24.3	1,907	-1.28%
2023/09/28	7.1	261.59	76	263.11	263.00	-68.9	1,931	-3.57%
2023/09/27	1.1	262.58	16.5	262.55	262.50	-15.5	1,995	-0.77%
2023/09/26	1.1	265.06	63.3	265.40	263.50	-62.2	2,030	-3.06%
2023/09/25	11.1	264.05	5	264.20	265.00	6.1	2,028	0.30%
2023/09/22	6	257.27	17	260.79	264.00	-11	2,020	-0.54%
2023/09/21	31.6	261.94	37.7	262.45	260.50	-6.1	2,005	-0.30%
2023/09/20	8.8	268.12	21.1	268.49	267.50	-12.3	1,993	-0.62%
2023/09/19	13.9	271.98	9	274.06	270.00	4.9	2,032	0.24%
2023/09/18	18.8	275.86	16.1	277.19	275.50	2.8	2,067	0.13%
2023/09/15	26.6	280.48	15.4	281.34	280.00	11.3	2,155	0.52%
2023/09/14	30.1	282.85	30.2	283.15	283.50	-0.1	2,147	-0.01%
2023/09/13	38.4	277.73	58.1	276.79	278.00	-19.7	2,126	-0.93%
2023/09/12	8.2	268.41	28	268.95	268.00	-19.9	2,080	-0.96%
2023/09/11	51.6	273.13	94.3	272.17	271.50	-42.6	2,074	-2.06%
2023/09/08	18.2	274.86	22.1	271.92	275.00	-3.9	2,049	-0.19%
2023/09/07	136.3	274.74	41.7	276.22	272.00	94.6	2,035	4.65%	大買/
2023/09/06	60	272.41	46.7	270.83	270.50	13.3	2,004	0.66%
2023/09/05	5.4	266.74	37.2	266.80	267.50	-31.8	1,994	-1.59%
2023/09/04	0.3	262.96	19	263.71	264.00	-18.7	2,003	-0.94%
2023/09/01	20.2	265.14	19	265.24	264.50	1.2	2,016	0.06%
2023/08/31	14	261.85	14	260.89	262.50	0	2,034	0.00%
2023/08/30	4.3	259.47	5	260.71	261.50	-0.8	2,050	-0.04%
2023/08/29	2	256.01	53	258.22	259.50	-51	2,077	-2.45%
2023/08/28	17.3	257.13	50	258.48	256.00	-32.7	2,088	-1.57%
2023/08/25	30.4	259.85	5	260.60	259.50	25.4	2,098	1.21%
2023/08/24	46	264.09	52	264.66	263.00	-6	2,094	-0.29%
2023/08/23	5.1	260.60	7.1	260.29	259.00	-1.9	2,091	-0.09%
2023/08/22	3.3	259.77	15	260.37	259.00	-11.7	2,107	-0.56%
2023/08/21	13	262.00	4	262.00	259.50	9	2,103	0.43%
2023/08/18	47.4	271.25	227.2	269.39	265.50	-179.8	2,090	-8.60%	大賣/鉅額交易
2023/08/17	135.3	262.82	348.1	271.70	261.50	-212.8	2,050	-10.37%	大買/大賣/鉅額交易
2023/08/16	4.1	266.28	133	266.72	268.50	-128.9	1,971	-6.54%	大賣/鉅額交易
2023/08/15	49	266.27	34	266.49	266.00	15	1,990	0.75%
2023/08/14	132.2	260.87	28	261.34	259.50	104.2	2,003	5.20%	大買/鉅額交易
2023/08/11	76.3	260.57	62.2	261.07	259.00	14.2	2,041	0.69%
2023/08/10	73.7	266.12	133.4	266.31	262.50	-59.7	2,072	-2.88%	大賣/
2023/08/09	26.3	271.57	23.2	272.83	275.00	3.1	2,072	0.15%
2023/08/08	80.1	277.84	24.1	276.19	275.00	56.1	2,127	2.64%
2023/08/07	18.2	285.82	22.4	283.22	286.00	-4.2	2,088	-0.20%
2023/08/04	13	285.99	42.4	285.79	287.00	-29.4	2,071	-1.42%
2023/08/02	524.3	296.37	28.3	295.83	294.00	495.9	2,050	24.19%	大買/鉅額交易
2023/08/01	237.6	300.82	48	301.03	302.00	189.5	2,015	9.41%	大買/鉅額交易
2023/07/31	39	310.49	6.2	313.01	302.50	32.8	1,993	1.64%
2023/07/28	7.7	304.45	118	305.18	306.00	-110.3	1,943	-5.67%	大賣/鉅額交易
2023/07/27	30.2	301.57	3.2	301.62	302.00	27.1	1,921	1.41%
2023/07/26	9.8	307.08	15.1	308.57	308.50	-5.3	1,891	-0.28%
2023/07/25	38.1	303.84	51.1	306.89	307.50	-13	1,846	-0.70%
2023/07/24	1.2	289.50	6.2	289.05	290.00	-5	1,794	-0.28%
2023/07/21	14.2	289.51	51	291.79	291.00	-36.8	1,786	-2.06%
2023/07/20	26.6	294.16	29	298.41	292.00	-2.4	1,777	-0.13%
2023/07/19	12.1	297.40	28.3	304.55	295.00	-16.2	1,763	-0.92%
2023/07/18	158.3	303.98	97.1	306.67	303.00	61.2	1,740	3.52%	大買/
2023/07/17	20.4	314.79	50.3	315.85	314.50	-29.9	1,708	-1.75%
2023/07/14	57	314.47	213.4	313.58	319.00	-156.4	1,653	-9.46%	大賣/鉅額交易
2023/07/13	29.2	294.48	131	295.56	293.50	-101.8	1,554	-6.55%	大賣/鉅額交易
2023/07/12	13	288.31	8	287.19	288.00	5	1,522	0.33%
2023/07/11	8	291.62	10	291.45	291.50	-2	1,514	-0.13%
2023/07/10	37.3	285.07	2.7	286.26	284.50	34.6	1,509	2.29%
2023/07/07	2	292.53	60	297.16	290.00	-58	1,500	-3.87%
2023/07/06	3.3	294.52	36	298.65	291.50	-32.7	1,496	-2.19%
2023/07/05	122.3	299.53	260.3	302.68	299.00	-138	1,493	-9.24%	大買/大賣/鉅額交易
2023/07/04	7.2	286.62	38.2	289.76	294.00	-31	1,445	-2.15%
2023/07/03	5	278.30	11.1	277.92	278.50	-6.1	1,461	-0.42%
2023/06/30	26	274.35	2	273.00	273.00	24	1,587	1.51%
2023/06/29	33.1	273.80	0	0.00	273.00	33.1	1,623	2.04%
2023/06/28	23.1	272.02	1.2	273.32	271.00	21.9	1,645	1.33%
2023/06/27	53.4	280.61	22.1	275.54	271.50	31.3	1,656	1.89%
2023/06/26	74.3	293.16	3.1	292.08	288.00	71.1	1,655	4.30%
2023/06/21	76.3	288.71	676.6	288.78	287.50	-600.3	1,634	-36.72%	大賣/鉅額交易
2023/06/20	54.1	278.89	187	278.83	278.50	-132.9	1,545	-8.60%	大賣/鉅額交易
2023/06/19	26.3	268.53	14.4	269.14	273.00	11.9	1,518	0.79%
2023/06/16	29.4	276.93	40	276.80	272.50	-10.6	1,499	-0.71%
2023/06/15	1.3	277.25	33.1	277.61	279.50	-31.8	1,483	-2.15%
2023/06/14	4.4	279.82	125.2	279.36	279.50	-120.8	1,474	-8.19%	大賣/鉅額交易
2023/06/13	26.5	278.04	117.1	278.10	278.00	-90.6	1,465	-6.18%	大賣/
2023/06/12	6	275.42	82.4	274.49	273.50	-76.4	1,460	-5.23%
2023/06/09	12.1	275.42	169	276.01	277.50	-156.9	1,451	-10.81%	大賣/鉅額交易
2023/06/08	12.1	276.46	156.1	277.10	276.00	-144.1	1,444	-9.98%	大賣/鉅額交易
2023/06/07	2.1	275.52	266.1	275.58	275.50	-264	1,434	-18.40%	大賣/鉅額交易
2023/06/06	120.1	273.13	65	274.96	272.50	55.1	1,419	3.88%	大買/
2023/06/05	2.1	277.52	65	277.53	277.50	-62.9	1,407	-4.47%
2023/06/02	35	278.44	106.7	278.14	280.00	-71.7	1,398	-5.13%	大賣/
2023/06/01	0.1	281.88	0	0.00	279.50	0.1	1,388	0.01%
2023/05/31	1	279.50	2	282.00	284.00	-1	1,381	-0.07%
2023/05/30	20	279.95	3	281.50	280.00	17	1,363	1.25%
2023/05/29	0	279.50	2.1	280.10	281.00	-2.1	1,363	-0.15%
2023/05/26	4.1	276.65	2.1	277.50	276.00	2.1	1,355	0.15%
2023/05/25	4	285.00	1	283.50	283.50	3	1,332	0.23%
2023/05/24	15	284.73	5.5	283.27	286.00	9.5	1,327	0.72%
2023/05/23	138.5	284.65	9.2	283.64	283.00	129.3	1,322	9.78%	大買/鉅額交易
2023/05/22	1.1	283.45	15	283.33	283.00	-13.9	1,323	-1.05%
2023/05/19	99.2	286.41	34	286.37	285.50	65.2	1,310	4.97%
2023/05/18	2	282.51	22	284.52	282.50	-20	1,272	-1.57%
2023/05/17	254	283.37	22.2	282.59	284.50	231.8	1,235	18.77%	大買/鉅額交易
2023/05/16	105.5	277.84	23.1	275.29	277.00	82.4	1,187	6.94%	大買/
2023/05/15	1.1	269.00	25	270.96	268.00	-23.9	1,140	-2.10%
2023/05/12	41.1	265.89	59.3	268.02	271.00	-18.1	1,117	-1.62%
2023/05/11	4	256.00	12	254.54	255.50	-8	1,040	-0.77%
2023/05/10	18	257.06	6	256.58	256.00	12	1,042	1.15%
2023/05/09	0.1	256.00	0	0.00	254.50	0.1	1,047	0.01%
2023/05/08	0	0.00	3	259.66	256.50	-3	1,052	-0.29%
2023/05/05	3	257.49	5	256.50	256.50	-2	1,059	-0.19%
2023/05/04	8	256.13	7	255.29	256.00	1	1,077	0.09%
2023/05/03	1.5	254.67	29	253.91	253.00	-27.5	1,084	-2.54%
2023/05/02	8	254.06	57	253.64	254.50	-49	1,091	-4.49%
2023/04/28	0	249.75	34	249.69	250.50	-34	1,104	-3.08%
2023/04/27	15.1	246.66	8	242.25	246.50	7.1	1,105	0.64%
2023/04/26	3	243.83	7	243.43	244.50	-4	1,105	-0.36%
2023/04/25	2	250.46	95.1	244.61	244.00	-93.1	1,109	-8.39%
2023/04/24	4	248.50	30	249.13	249.00	-26	1,107	-2.35%
2023/04/21	33	246.09	8	249.75	246.00	25	1,109	2.25%
2023/04/20	35	251.27	9	251.39	250.50	26	1,107	2.35%
2023/04/19	51.1	258.66	90	257.67	255.50	-38.9	1,125	-3.46%
2023/04/18	1	255.50	9.4	255.42	255.00	-8.4	1,121	-0.75%
2023/04/17	5	257.40	8	257.00	256.50	-3	1,155	-0.26%
2023/04/14	20.1	257.35	11	256.68	256.50	9.1	1,183	0.77%
2023/04/13	0.2	256.00	24	254.73	257.00	-23.8	1,202	-1.98%
2023/04/12	2.5	258.46	24.3	257.86	258.00	-21.8	1,193	-1.83%
2023/04/11	63	259.52	113.4	259.41	258.00	-50.4	1,184	-4.25%	大賣/
2023/04/10	12.6	256.05	6	255.83	256.00	6.6	1,157	0.57%
2023/04/07	11.1	263.30	39	262.09	260.50	-27.9	1,128	-2.47%
2023/04/06	11.1	263.29	59	262.58	264.00	-47.9	1,105	-4.34%
2023/03/31	76	269.48	186.2	267.60	265.00	-110.2	1,049	-10.50%	大賣/鉅額交易
2023/03/30	19	261.55	114	261.34	263.50	-95	916	-10.37%	大賣/
2023/03/29	46	257.48	30	258.68	258.00	16	878	1.82%
2023/03/28	9.1	255.36	34.2	255.51	255.00	-25.1	856	-2.93%
2023/03/27	11.2	260.09	46	258.84	259.50	-34.9	836	-4.17%
2023/03/24	55.8	252.07	89.2	250.58	253.00	-33.4	797	-4.19%
2023/03/23	17.3	243.74	17	244.24	245.00	0.3	768	0.03%
2023/03/22	7	239.71	15	240.17	240.00	-8	760	-1.05%
2023/03/21	3	237.33	3	237.00	236.00	0	760	0.00%
2023/03/20	7	238.28	0	238.00	237.00	7	769	0.91%
2023/03/16	54	234.38	24	234.21	232.50	30	812	3.69%
2023/03/15	14	238.82	162.2	238.51	237.50	-148.2	853	-17.36%	大賣/鉅額交易
2023/03/14	6	236.67	15	236.50	238.00	-9	851	-1.06%
2023/03/13	36.4	232.57	7.3	230.86	235.00	29.1	853	3.41%
2023/03/10	5.1	236.99	2	235.50	234.50	3.1	850	0.36%
2023/03/09	36.1	242.36	5	241.80	240.00	31.1	860	3.62%
2023/03/08	6.2	243.60	15	243.77	244.00	-8.8	856	-1.03%
2023/03/07	13.2	241.83	14	241.39	238.00	-0.8	839	-0.10%
2023/03/06	35.2	243.06	42	242.12	242.00	-6.8	826	-0.82%
2023/03/03	5	237.70	3	237.50	237.50	2	806	0.25%
2023/03/02	0	0.00	5	237.20	237.00	-5	809	-0.62%
2023/03/01	1.3	235.29	4.1	233.90	235.00	-2.8	804	-0.35%
2023/02/24	2	232.74	7	231.36	233.50	-5	800	-0.62%
2023/02/23	1	231.99	2	232.00	232.00	-1	797	-0.12%
2023/02/22	37	230.70	10.1	230.16	230.00	26.9	804	3.34%
2023/02/21	12	236.96	42.1	236.32	235.50	-30.1	814	-3.69%
2023/02/20	16.1	235.07	15	235.63	235.00	1.1	815	0.13%
2023/02/17	10	229.10	1	228.00	228.50	9	799	1.13%
2023/02/16	14	230.11	4	229.88	231.00	10	807	1.24%
2023/02/15	12	229.00	28	228.46	229.00	-16	814	-1.96%
2023/02/14	18	229.72	5	231.40	229.00	13	816	1.59%
2023/02/13	10	229.95	9.2	228.74	230.00	0.8	816	0.10%
2023/02/10	11	227.73	27	227.11	225.00	-16	817	-1.96%
2023/02/09	4	230.75	8.2	231.93	230.00	-4.2	812	-0.52%
2023/02/08	5.8	229.17	1	228.52	229.50	4.8	805	0.59%
2023/02/07	8	228.88	6.4	229.78	228.00	1.6	801	0.20%
2023/02/06	6	230.92	12	228.96	231.50	-6	796	-0.75%
2023/02/03	52	231.15	16	230.00	230.00	36	793	4.54%
2023/02/02	42	230.55	17	230.44	230.50	25	783	3.19%
2023/02/01	17	224.94	5	225.60	226.00	12	773	1.55%
2023/01/31	26	224.71	1	224.50	223.00	25	767	3.26%
2023/01/30	132	223.00	328	220.77	221.00	-196	759	-25.80%	大買/大賣/鉅額交易
2023/01/17	5	217.60	13	217.73	217.50	-8	743	-1.08%
2023/01/16	12	219.00	1	218.50	219.00	11	742	1.48%
2023/01/13	27	217.74	50	216.38	217.50	-23	746	-3.08%
2023/01/12	25	220.72	3	221.00	221.00	22	744	2.96%
2023/01/11	4	220.63	18	220.78	221.00	-14	738	-1.89%
2023/01/10	38	221.87	12	221.79	222.50	26	732	3.55%
2023/01/09	35	221.01	34	221.38	219.50	1	725	0.14%
2023/01/06	4	222.88	26	222.79	224.00	-22	697	-3.16%
2023/01/05	120	223.47	52.3	223.84	223.00	67.8	697	9.71%	大買/
2023/01/04	386.2	217.88	99.1	218.28	219.50	287.1	660	43.45%	大買/鉅額交易
2023/01/03	12	213.38	22.4	210.70	212.00	-10.4	630	-1.65%
2022/12/30	9	200.00	11.2	202.23	203.50	-2.2	618	-0.36%
2022/12/29	5	198.50	4.3	198.06	198.50	0.7	615	0.11%
2022/12/28	23	199.00	3.1	198.50	197.50	19.9	619	3.22%
2022/12/27	4.1	201.27	1	200.50	200.00	3.1	620	0.50%
2022/12/26	2	199.75	1	200.50	200.00	1	622	0.16%
2022/12/23	8	195.19	2.2	197.36	198.50	5.8	627	0.92%
2022/12/22	5	198.00	3.3	199.19	199.00	1.8	632	0.28%
2022/12/21	10	198.20	15	197.53	197.00	-5	645	-0.77%
2022/12/20	32	200.81	12	199.50	198.50	20	649	3.08%
2022/12/19	56	206.43	4	205.38	205.00	52	658	7.90%
2022/12/16	4	209.88	26.7	209.03	207.50	-22.7	659	-3.45%
2022/12/15	90	213.38	5.2	213.96	214.50	84.8	646	13.12%
2022/12/14	14.3	212.67	1	213.50	212.50	13.3	638	2.07%
2022/12/12	9	208.28	6	207.42	208.00	3	627	0.48%
2022/12/09	26	211.56	9	212.50	213.00	17	621	2.73%
2022/12/08	10	208.85	15	209.33	207.50	-5	615	-0.81%
2022/12/07	48	213.26	64	213.63	212.50	-16	588	-2.72%
2022/12/06	42	206.74	13	210.23	203.50	29	551	5.26%
2022/12/05	7	209.93	7	210.14	209.50	0	552	0.00%
2022/12/02	12	210.50	4	209.88	208.00	8	558	1.43%
2022/12/01	66	209.19	22	209.43	208.00	44	597	7.36%
2022/11/30	7.2	205.64	2.9	203.95	206.00	4.3	584	0.74%
2022/11/29	10	204.20	0	0.00	204.00	10	596	1.68%
2022/11/28	1	202.00	4.1	200.51	204.00	-3.1	598	-0.52%
2022/11/25	30.1	203.69	5	204.10	201.50	25.1	603	4.16%
2022/11/24	31	205.05	9	205.67	205.00	22	607	3.62%
2022/11/23	2	202.50	5	202.10	202.00	-3	610	-0.49%
2022/11/22	3	200.33	2	199.75	202.00	1	647	0.15%
2022/11/21	4	199.63	5	202.60	199.50	-1	660	-0.15%
2022/11/18	0	0.00	8	203.88	203.00	-8	677	-1.18%
2022/11/17	0	0.00	4.1	200.99	200.50	-4.1	694	-0.59%
2022/11/16	17.2	199.25	73	199.40	199.50	-55.8	693	-8.05%
2022/11/15	2	204.00	12.3	202.38	203.50	-10.3	687	-1.49%
2022/11/14	26	203.40	15	205.26	203.00	11	695	1.58%
2022/11/11	21	204.57	15	204.70	201.00	6	695	0.86%
2022/11/10	4	199.63	13	199.15	200.00	-9	698	-1.29%
2022/11/09	11	198.09	9.1	198.67	198.50	2	710	0.27%
2022/11/08	14	199.43	13	199.19	196.00	1	729	0.14%
2022/11/07	23	195.72	10	197.00	196.50	13	781	1.66%
2022/11/04	3	193.33	34	192.50	194.00	-31	852	-3.64%
2022/11/03	18	192.89	24	191.83	193.50	-6	879	-0.68%
2022/11/02	11	190.55	0	0.00	189.50	11	897	1.23%
2022/11/01	8.1	187.14	15	187.37	189.00	-6.9	932	-0.74%
2022/10/31	9	183.83	9	185.33	185.00	0	990	0.00%
2022/10/28	36	180.92	11	180.95	181.00	25	1,025	2.44%
2022/10/27	0	0.00	4	186.25	185.50	-4	1,029	-0.39%
2022/10/26	10	182.71	3	184.50	182.00	7	1,034	0.68%
2022/10/25	4.3	184.01	1	183.50	183.00	3.3	1,045	0.32%
2022/10/24	11	187.64	0	0.00	186.50	11	1,052	1.05%
2022/10/21	14	186.11	10	187.10	184.00	4	1,058	0.38%
2022/10/20	11	184.27	15	186.83	192.00	-4	1,062	-0.38%
2022/10/19	3	187.67	58	187.38	186.50	-55	1,069	-5.14%
2022/10/18	3	187.50	7	188.07	189.00	-4	1,075	-0.37%
2022/10/17	3	182.00	10	183.60	186.50	-7	1,093	-0.64%
2022/10/14	1	188.50	30.1	187.82	187.50	-29.1	1,112	-2.61%
2022/10/13	41	183.52	21	183.93	179.00	20	1,145	1.75%
2022/10/11	7	190.36	5	190.00	188.50	2	1,176	0.17%
2022/10/07	13	198.77	12	202.33	195.50	1	1,205	0.08%
2022/10/06	1	194.00	0	0.00	195.50	1	1,238	0.08%
2022/10/05	6	196.00	1.1	194.63	194.00	4.9	1,284	0.38%
2022/10/04	4	193.13	3	196.00	196.00	1	1,297	0.08%
2022/10/03	15	188.80	9	191.50	189.00	6	1,307	0.46%
2022/09/30	1	185.09	10	188.40	190.50	-9	1,340	-0.67%
2022/09/29	0	190.50	32	190.19	189.50	-32	1,360	-2.35%
2022/09/28	23	188.56	86	188.65	185.50	-62.9	1,375	-4.57%
2022/09/27	16.1	191.50	118	191.90	194.00	-102	1,376	-7.41%	大賣/鉅額交易
2022/09/26	81	196.20	83	196.42	192.00	-2	1,379	-0.15%
2022/09/23	100	203.59	3	206.00	201.50	97	1,388	6.98%
2022/09/22	2	203.75	9	202.06	203.50	-7	1,432	-0.49%
2022/09/21	9	202.61	22.1	202.58	202.50	-13.1	1,451	-0.90%
2022/09/20	2	205.50	0	0.00	206.00	2	1,453	0.14%
2022/09/16	3.1	204.47	3	205.83	203.50	0.1	1,473	0.01%
2022/09/15	66.3	208.89	0	0.00	206.00	66.3	1,478	4.48%
2022/09/14	6	207.33	9	208.22	210.00	-3	1,474	-0.20%
2022/09/13	18	208.56	2	213.00	210.00	16	1,472	1.09%
2022/09/12	1	210.00	27	209.33	210.00	-26	1,469	-1.77%
2022/09/08	5	200.80	13	199.96	202.50	-8	1,461	-0.55%
2022/09/07	66.5	198.47	21.2	198.29	196.00	45.3	1,451	3.12%
2022/09/06	3	211.50	3.1	213.98	213.50	-0.1	1,409	-0.01%
2022/09/05	11	213.18	43	213.70	212.00	-32	1,415	-2.26%
2022/09/02	2	217.50	2.2	219.86	217.50	-0.2	1,421	-0.01%
2022/09/01	70	219.84	2	220.00	218.50	68	1,440	4.72%
2022/08/31	6	220.00	5	220.10	221.00	1	1,450	0.07%
2022/08/30	10.1	215.00	16	216.69	218.00	-6	1,454	-0.41%
2022/08/29	52.8	217.06	63.2	216.22	215.00	-10.5	1,446	-0.72%
2022/08/26	52.1	229.98	4.1	231.41	229.00	48	1,428	3.36%
2022/08/25	15	232.73	17.5	233.10	232.50	-2.5	1,414	-0.18%
2022/08/24	58	232.03	12	230.96	232.50	46	1,396	3.29%
2022/08/23	9.2	228.26	3	227.00	227.00	6.2	1,373	0.45%
2022/08/22	9	229.33	4	229.38	229.00	5	1,361	0.36%
2022/08/19	21	228.69	0	0.00	228.00	21	1,354	1.55%
2022/08/18	0	0.00	7	229.29	230.00	-7	1,342	-0.52%
2022/08/17	10.1	227.80	43	228.12	228.00	-33	1,340	-2.46%
2022/08/16	8	231.56	6	231.50	230.50	2	1,329	0.15%
2022/08/15	13	230.39	3.1	231.47	228.50	10	1,316	0.76%
2022/08/12	41.5	233.85	233	235.44	230.50	-191.5	1,297	-14.76%	大賣/鉅額交易
2022/08/11	10.7	242.44	110	242.09	242.50	-99.3	1,249	-7.95%	大賣/
2022/08/10	24	237.19	30	237.67	238.00	-6	1,213	-0.50%
2022/08/09	4	231.01	10.2	233.02	235.00	-6.1	1,191	-0.52%
2022/08/08	38.1	231.50	25	231.50	234.50	13.1	1,175	1.11%
2022/08/05	188.1	230.23	53.1	228.14	232.00	135	1,137	11.87%	大買/鉅額交易
2022/08/04	78	218.28	22	218.86	221.00	56	1,079	5.19%
2022/08/03	16	213.50	12	210.58	212.50	4	1,041	0.38%
2022/08/02	4	212.00	4	212.25	212.50	0	1,032	0.00%
2022/08/01	59	216.93	33.1	216.45	216.50	25.9	1,027	2.52%
2022/07/29	8	215.00	7	215.79	215.00	1	1,018	0.10%
2022/07/28	7	221.43	7	219.72	218.50	0	1,010	0.00%
2022/07/27	6	220.33	7.1	221.32	221.00	-1.1	1,001	-0.11%
2022/07/26	13	219.96	22	218.64	217.50	-9	991	-0.91%
2022/07/25	36	224.14	72.3	222.97	222.50	-36.3	978	-3.71%
2022/07/22	142	225.16	28	224.20	223.50	114	970	11.74%	大買/鉅額交易
2022/07/21	6	222.00	22	221.61	222.00	-16	961	-1.66%
2022/07/20	19.1	225.91	8.2	224.71	225.00	10.9	949	1.15%
2022/07/19	11.1	222.01	7.1	223.22	223.50	4	934	0.43%
2022/07/18	23	222.96	12	223.33	222.00	11	916	1.20%
2022/07/15	30	222.88	27.1	223.22	222.00	2.9	916	0.32%
2022/07/14	117.1	220.03	16	218.38	222.50	101.1	917	11.02%	大買/鉅額交易
2022/07/13	60	211.13	18	215.00	216.50	42	895	4.69%
2022/07/12	15	201.23	29.3	203.02	202.00	-14.3	864	-1.65%
2022/07/11	13.3	204.47	1	201.50	206.50	12.3	854	1.44%
2022/07/08	26	199.87	27	199.72	201.50	-1	847	-0.12%
2022/07/07	48	206.28	19	209.00	203.50	29	816	3.55%
2022/07/06	63	212.62	91	211.29	212.50	-28	800	-3.50%
2022/07/05	8.2	207.57	7	207.44	211.00	1.2	786	0.15%
2022/07/04	23	204.96	6	203.17	203.50	17	774	2.20%
2022/07/01	98.1	208.36	57	206.53	203.50	41	774	5.30%
2022/06/30	7	216.00	100	219.58	214.00	-93	752	-12.36%
2022/06/29	40	218.06	42	217.49	216.00	-2	707	-0.28%
2022/06/28	6.3	211.53	18	211.67	211.00	-11.7	686	-1.70%
2022/06/27	54.3	208.30	18	212.00	212.00	36.3	690	5.27%
2022/06/24	11	205.32	46	203.99	203.00	-35	678	-5.16%
2022/06/23	35.6	201.46	57	200.32	199.50	-21.4	684	-3.13%
2022/06/22	11	196.86	1	196.50	195.50	10	683	1.47%
2022/06/21	6.3	200.44	4	200.75	202.00	2.3	687	0.33%
2022/06/20	15.1	200.25	9.1	200.65	196.50	6.1	699	0.87%
2022/06/17	9	200.67	13	200.12	200.50	-4	705	-0.57%
2022/06/16	12	206.00	1	204.00	204.00	11	709	1.55%
2022/06/15	39	210.13	8.2	211.31	208.50	30.8	709	4.34%
2022/06/14	23.1	211.20	62.3	210.79	212.00	-39.3	717	-5.47%
2022/06/13	41.6	218.24	13	220.00	215.50	28.6	717	3.99%
2022/06/10	16.2	226.02	28	225.23	227.00	-11.8	708	-1.66%
2022/06/09	73	221.56	5.1	220.43	222.50	67.9	695	9.76%
2022/06/08	6	220.00	52.2	219.18	216.50	-46.2	694	-6.65%
2022/06/07	0.1	216.50	7.3	215.40	215.00	-7.2	754	-0.95%
2022/06/06	11.2	217.12	31.2	216.15	215.50	-20.1	753	-2.66%
2022/06/02	10.2	209.13	4	208.88	210.00	6.2	746	0.83%
2022/06/01	0.3	210.00	3	209.17	208.50	-2.7	763	-0.35%
2022/05/31	15	209.77	7	208.72	208.50	8	765	1.04%
2022/05/30	5	207.80	9	208.00	207.50	-4	775	-0.52%
2022/05/27	2	206.50	4	207.00	207.00	-2	775	-0.26%
2022/05/26	10.1	204.84	9	204.50	204.00	1.1	789	0.14%
2022/05/25	29	206.64	5	205.40	208.00	24	818	2.93%
2022/05/24	1	202.50	3	202.17	201.50	-2	837	-0.24%
2022/05/23	4	205.50	2	205.00	204.00	2	850	0.24%
2022/05/20	4	205.25	6	205.17	203.50	-2	884	-0.22%
2022/05/19	12	203.00	14	202.11	204.50	-2	897	-0.22%
2022/05/18	35	207.13	80.1	208.65	208.50	-45.1	909	-4.95%
2022/05/17	8	198.44	5	199.90	199.50	3	888	0.34%
2022/05/16	2	196.50	8	199.88	194.00	-6	890	-0.67%
2022/05/13	3	195.00	0	0.00	195.00	3	906	0.33%
2022/05/12	2.2	194.55	3	194.83	192.50	-0.8	932	-0.08%
2022/05/11	6.2	194.53	2	194.50	192.50	4.2	993	0.43%
2022/05/10	8	194.13	7.2	192.85	196.00	0.8	1,028	0.08%
2022/05/09	18	191.94	75	191.32	190.00	-57	1,066	-5.35%
2022/05/06	5	195.50	4.2	195.51	196.50	0.9	1,070	0.08%
2022/05/05	1	198.50	0	0.00	199.50	1	1,077	0.09%
2022/05/04	9	199.94	8	199.13	198.50	1	1,090	0.09%
2022/05/03	2	197.25	2	197.00	197.50	0	1,111	0.00%
2022/04/29	8	201.50	8	200.38	198.00	0	1,140	0.00%
2022/04/28	8.1	198.88	6	199.17	199.00	2.1	1,157	0.18%
2022/04/27	21.6	196.37	15	196.93	199.50	6.6	1,161	0.57%
2022/04/26	20.1	199.22	13	200.77	203.00	7.1	1,166	0.61%
2022/04/25	12.2	201.20	17.1	202.62	198.50	-4.9	1,165	-0.42%
2022/04/22	0	215.50	1.1	218.34	215.50	-1	1,151	-0.09%
2022/04/21	6.4	219.14	20	220.10	217.00	-13.6	1,156	-1.17%
2022/04/20	3	215.83	22.1	215.34	219.00	-19.1	1,147	-1.66%
2022/04/19	12	209.38	3.2	209.50	209.00	8.9	1,147	0.77%
2022/04/18	39	205.08	3	205.00	204.50	36	1,157	3.11%
2022/04/15	0	0.00	2	200.50	200.00	-2	1,199	-0.17%
2022/04/14	7	202.29	4	203.63	202.50	3	1,306	0.23%
2022/04/13	3	200.67	7	200.71	200.50	-4	1,559	-0.26%
2022/04/12	6.1	200.08	3	198.84	199.00	3.1	1,835	0.17%
2022/04/11	30	196.67	6	197.50	195.50	24	1,907	1.26%
2022/04/08	2	200.00	6	200.00	202.00	-4	1,942	-0.21%
2022/04/07	34	200.35	25	199.92	199.50	9	1,966	0.46%
2022/04/06	1	201.00	3	200.50	202.00	-2	1,968	-0.10%
2022/04/01	9	200.28	4	201.88	203.00	5	1,973	0.25%
2022/03/31	6	201.25	0	0.00	202.00	6	1,983	0.30%
2022/03/30	11	202.00	2	201.50	202.50	9	1,992	0.45%
2022/03/29	4	199.75	1	199.50	199.50	3	2,000	0.15%
2022/03/28	6	198.00	240.1	199.99	200.50	-234.1	2,022	-11.57%	大賣/鉅額交易
2022/03/25	5	204.10	6	203.58	203.00	-1	2,069	-0.05%
2022/03/24	24	204.35	3	204.50	204.50	21	2,072	1.02%
2022/03/23	4	205.75	4	204.75	204.50	0	2,094	0.00%
2022/03/22	9.1	203.88	13	204.54	202.50	-4	2,106	-0.19%
2022/03/21	3	202.00	13	201.23	201.50	-10	2,105	-0.48%
2022/03/18	1	196.00	10	195.55	199.00	-9	2,104	-0.43%
2022/03/17	28	196.23	3	195.67	197.00	25	2,114	1.18%
2022/03/16	6	190.00	56	188.89	190.00	-50	2,150	-2.33%
2022/03/15	3	188.34	7	189.00	189.50	-4	2,153	-0.19%
2022/03/14	2	192.50	4	192.00	192.50	-2	2,170	-0.09%
2022/03/11	13	194.69	1	194.00	192.50	12	2,198	0.55%
2022/03/10	75	195.99	59	194.81	192.00	16	2,203	0.73%
2022/03/09	0	0.00	16	190.50	191.00	-16	2,165	-0.74%
2022/03/08	13	191.42	18.1	189.71	189.00	-5.1	2,222	-0.23%
2022/03/07	32	196.13	18	194.45	192.50	14	2,279	0.61%
2022/03/04	8	203.75	18	203.22	203.00	-10	2,391	-0.42%
2022/03/03	21	207.67	2	209.00	206.50	19	2,460	0.77%
2022/03/02	11	206.45	0	0.00	207.00	11	2,486	0.44%
2022/03/01	21	206.26	9	207.56	208.00	12	2,518	0.48%
2022/02/25	16.1	201.08	21	200.76	202.00	-4.9	2,521	-0.19%
2022/02/24	15	195.67	27	195.85	196.50	-12	2,495	-0.48%
2022/02/23	0	0.00	9.1	205.03	202.50	-9.1	2,476	-0.37%
2022/02/22	76.1	202.61	59	200.25	202.00	17.1	2,462	0.69%
2022/02/21	8	211.25	3	211.17	210.50	5	2,433	0.21%
2022/02/18	8	211.25	2	213.00	212.00	6	2,451	0.25%
2022/02/17	10	213.01	1	215.50	212.50	9	2,438	0.37%
2022/02/16	9	215.89	74	215.55	216.50	-65	2,445	-2.66%
2022/02/15	14	212.57	11	216.22	211.50	3	2,464	0.12%
2022/02/14	35	216.43	17	213.94	213.50	18	2,479	0.73%
2022/02/11	23	225.61	55	226.64	222.50	-32	2,490	-1.28%
2022/02/10	3	226.50	20	225.35	226.50	-17	2,439	-0.70%
2022/02/09	6	225.58	19	225.03	227.50	-13	2,422	-0.54%
2022/02/08	4	218.76	2	220.00	220.50	2	2,439	0.08%
2022/02/07	0	213.50	38.1	213.31	217.00	-38.1	2,499	-1.52%
2022/01/26	5	211.42	1	211.00	211.00	4	2,523	0.16%
2022/01/25	31	214.62	79	215.90	212.50	-48	2,519	-1.91%
2022/01/24	10	218.55	15	222.56	222.50	-5	2,508	-0.20%
2022/01/21	26.1	223.74	6	223.83	225.00	20.1	2,478	0.81%
2022/01/20	0	0.00	14.1	228.54	229.00	-14.1	2,459	-0.57%
2022/01/19	28	228.59	81.2	226.86	226.00	-53.2	2,453	-2.17%
2022/01/18	13	232.46	9	234.61	232.00	4	2,439	0.16%
2022/01/17	5	230.60	12	233.83	235.00	-7	2,431	-0.29%
2022/01/14	18	229.83	20	229.60	229.00	-2	2,421	-0.08%
2022/01/13	21	231.48	15	231.33	230.50	6	2,408	0.25%
2022/01/12	23.1	234.63	27	236.13	234.00	-3.9	2,400	-0.16%
2022/01/11	22.1	240.75	16	238.28	237.50	6.1	2,371	0.26%
2022/01/10	166	242.74	11	244.00	247.50	155	2,338	6.63%	大買/鉅額交易
2022/01/07	115.1	247.69	76.8	247.87	244.00	38.3	2,297	1.67%	大買/
2022/01/06	92.5	261.79	64.9	261.95	258.00	27.6	2,182	1.27%
2022/01/05	248.4	272.29	285.3	272.49	276.00	-36.9	1,921	-1.92%	大買/大賣/
2022/01/04	23.1	243.26	180	245.42	251.00	-156.9	1,646	-9.53%	大賣/鉅額交易
2022/01/03	27	242.61	140.4	240.97	244.00	-113.4	1,570	-7.22%	大賣/鉅額交易
2021/12/30	12.1	235.79	167	235.64	236.50	-154.9	1,531	-10.12%	大賣/鉅額交易
2021/12/29	0	229.00	13	228.85	228.50	-13	1,510	-0.86%
2021/12/28	3	224.33	0	0.00	224.00	3	1,501	0.20%
2021/12/27	7.1	227.66	30	230.07	227.50	-22.9	1,494	-1.53%
2021/12/24	8	227.50	9	228.33	225.00	-1	1,485	-0.07%
2021/12/23	3	224.17	28	222.66	225.00	-25	1,475	-1.69%
2021/12/22	8	220.13	12	224.29	224.00	-4	1,459	-0.27%
2021/12/21	31.3	223.65	18	224.97	227.00	13.3	1,434	0.92%
2021/12/20	3.6	240.51	14	238.50	236.50	-10.4	1,371	-0.76%
2021/12/17	15	239.67	11	239.50	240.50	4	1,362	0.29%
2021/12/16	11	236.59	41	236.56	238.50	-30	1,331	-2.25%
2021/12/15	19.1	227.83	67.7	227.42	226.50	-48.6	1,304	-3.72%
2021/12/14	16	230.22	16	230.41	233.00	0	1,291	0.00%
2021/12/13	2	236.25	16	237.28	234.00	-14	1,285	-1.09%
2021/12/10	28.3	242.47	88	243.03	240.50	-59.7	1,270	-4.70%
2021/12/09	36.6	241.49	26	239.48	239.00	10.6	1,221	0.87%
2021/12/08	17	240.94	57	241.84	238.50	-40	1,204	-3.32%
2021/12/07	121	238.19	62	236.95	237.00	59	1,174	5.02%	大買/
2021/12/06	15	228.70	5	232.30	229.00	10	1,137	0.88%
2021/12/03	4	233.50	31	237.05	232.00	-27	1,120	-2.41%
2021/12/02	149	247.71	77	245.12	238.00	72	1,086	6.63%	大買/
2021/12/01	126	243.29	44	245.08	241.50	82	1,027	7.98%	大買/
2021/11/30	129.4	246.96	49	245.01	244.00	80.4	957	8.39%	大買/
2021/11/29	17	234.47	32	232.39	235.00	-15	827	-1.81%
2021/11/26	5	228.10	99.2	226.86	221.50	-94.2	754	-12.48%
2021/11/25	64.2	223.26	30	222.15	225.50	34.2	714	4.78%
2021/11/24	14	214.36	5	218.10	215.50	9	680	1.32%
2021/11/23	10	214.55	30	212.72	212.00	-20	662	-3.02%
2021/11/22	0	0.00	11	215.82	216.00	-11	656	-1.67%
2021/11/19	0	0.00	6	213.08	213.00	-6	651	-0.92%
2021/11/18	12	214.67	38	213.41	213.50	-26	648	-4.01%
2021/11/17	47	215.03	170	218.00	213.50	-123	641	-19.17%	大賣/鉅額交易
2021/11/16	14.1	226.39	0	0.00	225.50	14.1	606	2.31%
2021/11/15	18	231.11	13	227.92	230.00	5	596	0.84%
2021/11/12	5	225.70	83	225.75	226.50	-78	574	-13.57%
2021/11/11	5	230.10	12	228.96	226.50	-7	546	-1.28%
2021/11/10	4	223.00	39.2	220.55	225.00	-35.2	518	-6.79%
2021/11/09	10	218.95	2	219.50	219.00	8	485	1.65%
2021/11/08	13	217.19	2	218.00	218.50	11	476	2.31%
2021/11/05	16	217.34	13	222.92	217.50	3	463	0.66%
2021/11/04	7	215.50	21	216.93	219.00	-14	406	-3.44%
2021/11/03	45	206.76	18	208.83	212.00	27	337	8.00%
2021/11/02	5	192.10	1	195.00	193.00	4	303	1.32%
2021/11/01	6	189.17	9	190.33	191.50	-3	294	-1.02%
2021/10/29	0	0.00	2	184.00	184.00	-2	288	-0.69%
2021/10/28	1	185.00	1	186.50	185.00	0	291	0.00%
2021/10/27	2	186.00	5	184.90	185.00	-3	291	-1.03%
2021/10/26	2	186.50	9	186.11	185.00	-7	291	-2.40%
2021/10/25	0	0.00	3	182.83	183.50	-3	290	-1.03%
2021/10/22	0	0.00	1	181.50	181.00	-1	293	-0.34%
2021/10/21	5	180.70	0	0.00	178.50	5	298	1.68%
2021/10/20	9	178.56	7	179.07	178.00	2	299	0.67%
2021/10/19	1	181.50	2	181.50	181.50	-1	294	-0.34%
2021/10/18	2	182.00	1	184.00	181.50	1	291	0.34%
2021/10/15	26	186.00	7	190.79	185.50	19	293	6.47%
2021/10/14	7	179.85	0	0.00	180.00	7	281	2.49%
2021/10/13	4	178.88	0	0.00	178.00	4	283	1.41%
2021/10/12	4	177.75	0	0.00	178.00	4	285	1.40%
2021/10/08	5	182.20	2	182.00	181.50	3	286	1.05%
2021/10/07	6	178.83	0	0.00	178.00	6	285	2.10%
2021/10/06	2	178.50	2.2	180.76	176.00	-0.2	291	-0.05%
2021/10/05	0	182.00	0	0.00	181.50	0	295	0.00%
2021/10/01	1	186.50	0	0.00	185.50	1	309	0.32%
2021/09/29	0	193.00	0	0.00	192.00	0	321	0.00%
2021/09/24	1.2	199.57	2	199.50	199.50	-0.9	331	-0.26%
2021/09/23	2	193.50	0	0.00	193.50	2	331	0.60%
2021/09/16	0	0.00	5	187.60	188.50	-5	338	-1.48%
2021/09/15	0	0.00	14	188.46	189.00	-14	339	-4.12%
2021/09/14	0	189.50	4	190.00	190.00	-4	345	-1.15%
2021/09/13	1	191.00	0	0.00	191.00	1	350	0.29%
2021/09/10	4	192.26	0	0.00	192.50	4	354	1.14%
2021/09/08	6	188.67	0	0.00	187.50	6	358	1.67%
2021/09/06	8	194.25	0	0.00	194.50	8	366	2.19%
2021/09/02	6	198.33	0.1	198.50	197.50	5.9	382	1.54%
2021/09/01	12	198.42	0	0.00	199.50	12	386	3.11%
2021/08/31	2	195.50	0	0.00	195.50	2	391	0.51%
2021/08/30	2	196.50	52	196.44	196.50	-50	392	-12.73%
2021/08/27	2	198.51	3	198.67	198.50	-1	391	-0.25%
2021/08/26	0	0.00	1	200.50	199.50	-1	393	-0.25%
2021/08/25	0	0.00	2	201.50	203.00	-2	394	-0.51%
2021/08/23	4	199.00	0	0.00	200.00	4	404	0.99%
2021/08/20	2	196.00	1	194.00	196.00	1	410	0.24%
2021/08/19	0	0.00	7	199.07	197.00	-7	421	-1.66%
2021/08/18	2	200.50	26	200.96	203.00	-24	428	-5.61%
2021/08/17	0	0.00	2.2	201.00	199.00	-2.2	442	-0.50%
2021/08/16	4	200.00	0	0.00	200.50	4	455	0.88%
2021/08/13	2	208.99	1	206.50	207.00	1	453	0.22%
2021/08/12	2	215.75	1	213.50	212.50	1	454	0.22%
2021/08/11	0	209.00	0.5	208.30	209.50	-0.5	457	-0.11%
2021/08/10	0	0.00	3	215.00	215.00	-3	458	-0.65%
2021/08/05	0	0.00	2	225.50	225.00	-2	502	-0.40%
2021/08/04	1	225.00	0	0.00	226.50	1	523	0.19%
2021/07/29	0	227.00	0	0.00	226.00	0	542	0.00%
2021/07/28	3	227.00	0	0.00	226.00	3	548	0.55%
2021/07/27	1	225.00	1	231.50	227.00	0	557	0.00%
2021/07/23	0	226.00	0	0.00	223.50	0	560	0.00%
2021/07/22	1	225.50	44.1	224.70	224.00	-43.1	562	-7.67%
2021/07/21	0	0.00	2	227.50	222.00	-2	566	-0.35%
2021/07/20	0	0.00	3	224.00	224.00	-3	567	-0.53%
2021/07/19	7	228.93	0	0.00	228.50	7	569	1.23%
2021/07/16	3	236.50	0	0.00	233.00	3	578	0.52%
2021/07/15	0	0.00	1	234.50	236.00	-1	583	-0.17%
2021/07/14	3	231.67	0	0.00	233.50	3	581	0.52%
2021/07/12	0	0.00	3	234.00	234.00	-3	575	-0.52%
2021/07/08	12.5	225.67	105	225.11	229.50	-92.5	570	-16.19%	大賣/
2021/07/07	9	228.39	7	224.21	223.50	2	569	0.35%
2021/07/06	0	217.00	0	0.00	218.50	0	561	0.00%
2021/07/01	15	218.90	6	216.83	217.50	9	578	1.56%
2021/06/30	0	0.00	2	215.50	219.00	-2	581	-0.34%
2021/06/25	1	217.07	50	217.71	216.50	-49	620	-7.89%
2021/06/24	3	216.17	1	216.00	217.50	2	624	0.32%
2021/06/17	3	215.33	0	0.00	216.50	3	658	0.46%
2021/06/16	10	216.50	4	216.00	213.50	6	657	0.91%
2021/06/15	5	214.30	0	0.00	213.50	5	656	0.76%
2021/06/11	3	215.67	0	0.00	213.50	3	671	0.45%
2021/06/09	5	209.50	0	0.00	207.50	5	661	0.76%
2021/06/03	0.1	207.00	0	0.00	207.00	0.1	680	0.01%
2021/06/01	0	0.00	2	212.50	210.50	-2	699	-0.29%
2021/05/31	2	210.00	2	210.50	210.00	0	711	0.00%
2021/05/28	50	208.88	0	0.00	209.00	50	712	7.02%
2021/05/27	0	0.00	12	210.25	207.00	-12	716	-1.67%
2021/05/25	0	206.00	0	0.00	205.50	0	727	0.00%
2021/05/24	0	0.00	1	197.50	197.50	-1	735	-0.14%
2021/05/18	2	191.00	0	0.00	192.50	2	746	0.27%
2021/05/17	0	0.00	4	183.38	181.00	-4	753	-0.53%
2021/05/14	0	0.00	1	198.00	192.00	-1	750	-0.13%
2021/05/13	5	191.99	0	0.00	184.50	5	752	0.67%
2021/05/12	10	192.30	100	191.82	189.00	-90	748	-12.03%
2021/05/11	8	206.75	1	210.00	201.50	7	734	0.95%
2021/05/10	0	0.00	50	216.23	215.00	-50	738	-6.77%
2021/05/05	0	214.00	106	213.87	210.00	-106	874	-12.12%	大賣/鉅額交易
2021/05/04	2	219.00	3	220.83	213.50	-1	895	-0.11%
2021/05/03	0	225.00	1	223.00	222.50	-1	913	-0.11%
2021/04/29	0	0.00	1	232.50	232.50	-1	968	-0.10%
2021/04/28	0	0.00	1	233.00	231.50	-1	1,027	-0.10%
2021/04/27	52	234.58	0	0.00	234.00	52	1,150	4.52%
2021/04/26	0	233.00	0.1	232.00	230.50	-0.1	1,183	-0.01%
2021/04/23	51	231.69	2	230.50	232.00	49	1,258	3.89%
2021/04/22	0	235.00	5	236.20	232.00	-5	1,375	-0.36%
2021/04/19	0	0.00	6	241.08	240.50	-6	1,525	-0.39%
2021/04/15	1	238.00	0	0.00	237.50	1	1,556	0.06%
2021/04/14	1	237.98	12	234.25	235.00	-11	1,571	-0.70%
2021/04/13	2	245.49	1	240.00	240.00	1	1,585	0.06%
2021/04/12	0	0.00	1	244.02	244.00	-1	1,612	-0.06%
2021/04/09	4	242.88	2	244.75	242.50	2	1,638	0.12%
2021/04/08	12	246.92	2	245.25	247.00	10	1,635	0.61%
2021/04/07	0	0.00	2	243.25	244.50	-2	1,632	-0.12%
2021/04/06	17	241.29	11	241.95	244.50	6	1,633	0.37%
2021/04/01	2	243.00	0	0.00	240.50	2	1,634	0.12%
2021/03/31	0	243.50	3	246.33	242.50	-3	1,647	-0.18%
2021/03/30	11	251.95	1.1	251.07	249.00	10	1,648	0.60%
2021/03/26	0	0.00	4	245.88	245.50	-4	1,639	-0.24%
2021/03/25	2.2	244.00	1	241.50	244.50	1.2	1,646	0.07%
2021/03/24	1	239.00	0	0.00	239.00	1	1,646	0.06%
2021/03/23	0	0.00	16	243.66	242.50	-16	1,661	-0.96%
2021/03/22	0.3	237.50	0	0.00	239.00	0.3	1,662	0.02%
2021/03/19	0	0.00	2	238.75	238.00	-2	1,683	-0.12%
2021/03/18	0	0.00	5	241.60	241.00	-5	1,700	-0.29%
2021/03/17	16	240.53	26	239.85	240.00	-10	1,732	-0.58%
2021/03/16	2	236.50	182	236.63	236.00	-180	1,756	-10.25%	大賣/鉅額交易
2021/03/15	6	238.00	0	0.00	238.50	6	1,838	0.33%
2021/03/12	1	236.99	0	0.00	237.50	1	1,910	0.05%
2021/03/11	2	236.50	0	0.00	238.00	2	1,917	0.10%
2021/03/09	2	231.00	0	0.00	230.00	2	1,929	0.10%
2021/03/08	0	239.00	0	0.00	233.50	0	1,949	0.00%
2021/03/04	1	247.00	25	244.16	243.50	-24	1,945	-1.23%
2021/03/03	2	247.50	12	247.29	250.00	-10	1,933	-0.52%
2021/02/26	8	253.81	5	253.30	252.50	3	1,950	0.15%
2021/02/25	9	257.44	17	260.35	257.00	-8	1,946	-0.41%
2021/02/24	8	262.38	9	264.72	259.50	-1	1,933	-0.05%
2021/02/23	3	259.83	1	259.50	259.50	2	1,915	0.10%
2021/02/22	5	259.70	9	260.61	259.00	-4	1,912	-0.21%
2021/02/19	7	258.14	73	255.99	259.50	-66	1,911	-3.45%
2021/02/18	1	254.50	1	255.50	254.00	0	1,907	0.00%
2021/02/17	3	254.67	1	253.50	253.00	2	1,903	0.11%
2021/02/05	0	0.00	4	257.50	256.50	-4	1,897	-0.21%
2021/02/04	1	257.50	1	256.50	256.50	0	1,925	0.00%
2021/02/03	6	262.67	0	0.00	260.50	6	1,938	0.31%
2021/02/02	2	260.75	0	0.00	264.00	2	1,943	0.10%
2021/02/01	2	257.50	3	259.17	258.50	-1	1,943	-0.05%
2021/01/29	8	270.06	1	261.00	260.00	7	1,932	0.36%
2021/01/28	5	268.10	11	269.00	268.50	-6	1,887	-0.32%
2021/01/27	21	267.07	26.3	266.96	269.00	-5.3	1,853	-0.29%
2021/01/26	5	256.70	3	256.83	258.50	2	1,792	0.11%
2021/01/25	4	259.50	5	257.50	261.00	-1	1,766	-0.06%
2021/01/22	10	266.45	3	268.83	266.50	7	1,738	0.40%
2021/01/21	6	265.25	6.1	267.29	260.50	-0.1	1,677	0.00%
2021/01/20	12	274.08	113.1	274.86	265.00	-101.1	1,623	-6.23%	大賣/鉅額交易
2021/01/19	10	271.80	10	268.40	267.50	0	1,503	0.00%
2021/01/18	27	271.69	272	268.99	266.50	-245	1,466	-16.71%	大賣/鉅額交易
2021/01/15	15.1	270.33	19	274.58	265.00	-3.9	1,384	-0.28%
2021/01/14	37	266.92	24	268.35	273.50	13	1,272	1.02%
2021/01/13	3	250.01	1	250.00	249.00	2	1,145	0.18%
2021/01/12	1	246.50	4	251.88	247.50	-3	1,143	-0.26%
2021/01/11	3	250.33	1	247.50	252.00	2	1,141	0.18%
2021/01/08	1.1	245.30	0	0.00	245.00	1.1	1,132	0.10%
2021/01/07	1.1	253.78	17	249.06	250.00	-15.9	1,118	-1.42%
2021/01/06	0	0.00	8	255.81	252.00	-8	1,103	-0.72%
2021/01/05	9.1	258.78	24	255.88	258.00	-14.9	1,084	-1.38%
2021/01/04	6.1	258.23	49	255.71	254.00	-42.9	1,068	-4.02%
2020/12/31	2.1	251.97	1	252.00	251.00	1.1	1,043	0.10%
2020/12/29	3	251.17	6	250.42	250.00	-3	1,037	-0.29%
2020/12/25	17	254.94	84	254.32	253.50	-67	1,029	-6.51%
2020/12/24	1	256.00	0	0.00	252.50	1	1,019	0.10%
2020/12/23	3	249.33	6	248.00	247.00	-3	1,014	-0.30%
2020/12/22	5	253.30	4	249.50	246.00	1	1,024	0.10%
2020/12/21	8	249.94	8	250.94	249.50	0	1,027	0.00%
2020/12/18	4	258.75	11	255.82	254.50	-7	1,021	-0.69%
2020/12/17	9	255.67	9	255.67	255.50	0	1,020	0.00%
2020/12/16	14	255.21	9	252.61	252.50	5	1,017	0.49%
2020/12/15	13	253.58	9	250.39	249.50	4	1,016	0.39%
2020/12/14	5	256.40	1	257.50	257.50	4	992	0.40%
2020/12/11	1.1	260.68	3	250.83	253.50	-1.9	982	-0.20%
2020/12/10	0	0.00	65	259.72	259.50	-65	954	-6.81%
2020/12/09	12	258.79	3	259.33	263.00	9	924	0.97%
2020/12/08	7.1	246.65	14.1	247.38	248.50	-7	846	-0.83%
2020/12/07	0	0.00	5	235.00	234.50	-5	795	-0.63%
2020/12/04	2	234.75	1	236.00	236.00	1	817	0.12%
2020/12/03	3	238.50	0	0.00	234.50	3	834	0.36%
2020/12/02	4	235.13	4	238.25	237.00	0	828	0.00%
2020/11/27	0	0.00	8	232.25	231.50	-8	824	-0.97%
2020/11/26	3	233.17	0	0.00	232.50	3	840	0.36%
2020/11/25	2	237.50	4	240.13	236.50	-2	843	-0.24%
2020/11/24	1	235.50	0	0.00	233.00	1	832	0.12%
2020/11/23	0	0.00	61	232.64	233.00	-61	852	-7.16%
2020/11/20	0	0.00	2	233.50	234.00	-2	861	-0.23%
2020/11/19	2	231.00	1	231.50	232.50	1	865	0.12%
2020/11/18	3	228.50	5	229.70	230.00	-2	879	-0.23%
2020/11/17	4	235.50	97	232.82	232.50	-93	903	-10.29%
2020/11/16	3	236.33	4	236.38	236.50	-1	950	-0.11%
2020/11/13	3	235.50	21	235.48	235.50	-18	983	-1.83%
2020/11/12	8	239.63	139.1	239.19	239.50	-131.1	1,066	-12.30%	大賣/鉅額交易
2020/11/11	149	247.44	13	247.23	248.00	136	1,054	12.89%	大買/鉅額交易
2020/11/10	8	242.06	78	241.95	240.50	-70	1,114	-6.28%
2020/11/09	61	236.82	2	238.75	239.00	59	1,217	4.84%
2020/11/06	10	229.25	4	231.38	232.00	6	1,218	0.49%
2020/11/04	3	224.33	0	0.00	225.00	3	1,262	0.24%
2020/11/03	41	226.65	43	225.49	226.00	-2	1,278	-0.16%
2020/11/02	0	0.00	7	225.00	220.50	-7	1,323	-0.53%
2020/10/30	0	0.00	0.1	227.50	225.00	-0.1	1,346	-0.01%
2020/10/29	3	228.00	0	0.00	228.00	3	1,348	0.22%
2020/10/28	0	0.00	2	231.50	233.00	-2	1,347	-0.15%
2020/10/27	2	240.25	1	241.00	239.50	1	1,340	0.07%
2020/10/26	2	244.75	2	244.50	243.50	0	1,340	0.00%
2020/10/22	2	241.25	2	245.50	241.00	0	1,368	0.00%
2020/10/21	142	246.80	45	246.52	246.00	97	1,380	7.02%	大買/
2020/10/20	2	241.25	0	0.00	241.00	2	1,379	0.14%
2020/10/19	1	245.00	14.1	244.33	245.00	-13.1	1,380	-0.95%
2020/10/16	53	237.74	0	0.00	236.00	53	1,371	3.87%
2020/10/15	62	236.76	0	0.00	238.00	62	1,377	4.50%
2020/10/14	1	234.50	0	0.00	234.50	1	1,381	0.07%
2020/10/13	36	234.67	10	233.00	233.50	26	1,394	1.86%
2020/10/12	41	237.33	4.3	238.92	239.00	36.7	1,395	2.63%
2020/10/08	4	235.00	3.6	232.00	232.00	0.4	1,399	0.03%
2020/09/30	0	0.00	1	231.50	230.50	-1	1,511	-0.07%
2020/09/29	1	229.50	0	0.00	229.50	1	1,521	0.07%
2020/09/28	1	227.00	0	0.00	231.50	1	1,542	0.06%
2020/09/25	1	229.50	52	221.60	221.00	-51	1,553	-3.28%
2020/09/23	1	237.00	0.2	238.00	234.50	0.8	1,569	0.05%
2020/09/22	33	239.45	67	238.64	236.00	-34	1,618	-2.10%
2020/09/21	16	237.41	80	238.13	236.00	-64	1,696	-3.77%
2020/09/18	2	244.00	30	240.72	243.00	-28	1,698	-1.65%
2020/09/17	0	0.00	28	247.89	248.00	-28	1,705	-1.64%
2020/09/16	0	0.00	12	250.00	247.00	-12	1,748	-0.69%
2020/09/15	0	0.00	35	247.27	247.50	-35	1,799	-1.95%
2020/09/14	21	242.57	5	241.50	245.00	16	1,919	0.83%
2020/09/11	1	239.50	2	238.75	238.50	-1	1,958	-0.05%
2020/09/10	10	241.75	13	243.31	240.50	-3	1,954	-0.15%
2020/09/09	2	249.00	17	248.62	248.00	-15	1,953	-0.77%
2020/09/08	20	285.33	1	288.00	288.00	19	1,926	0.99%
2020/09/07	3	282.17	1	280.50	280.50	2	1,913	0.10%
2020/09/04	2	278.50	5	279.00	285.00	-3	1,915	-0.16%
2020/09/03	0	0.00	9	286.11	283.00	-9	1,909	-0.47%
2020/09/02	0	0.00	1	291.00	287.50	-1	1,895	-0.05%
2020/09/01	2	291.75	100	290.96	292.00	-98	1,899	-5.16%
2020/08/31	1	304.50	7	308.29	296.00	-6	1,899	-0.32%
2020/08/28	33	300.53	20	299.80	304.50	13	1,901	0.68%
2020/08/27	5	308.70	112	306.41	304.50	-107	1,907	-5.61%	大賣/鉅額交易
2020/08/26	2	308.75	18	310.44	306.00	-16	1,901	-0.84%
2020/08/25	1	303.00	0	0.00	305.00	1	1,915	0.05%
2020/08/24	0	0.00	1	300.00	304.00	-1	1,915	-0.05%
2020/08/21	26	308.21	12	306.79	305.50	14	1,907	0.73%
2020/08/20	60	295.92	10	302.00	295.50	50	1,877	2.66%
2020/08/19	2	317.75	26	318.04	319.00	-24	1,832	-1.31%
2020/08/18	146	319.70	54	313.56	321.00	92	1,797	5.12%	大買/
2020/08/17	1	300.00	85	302.25	300.00	-84	1,712	-4.91%
2020/08/14	107.1	298.86	19	298.34	300.50	88.1	1,687	5.22%	大買/
2020/08/13	71	294.42	13	302.46	307.00	58	1,608	3.61%
2020/08/11	60	280.64	11	277.45	282.50	49	1,490	3.29%
2020/08/10	30	278.75	12	277.08	284.50	18	1,494	1.20%
2020/08/07	9	275.22	14	280.89	275.50	-5	1,475	-0.34%
2020/08/06	44	282.74	35	282.91	280.50	9	1,470	0.61%
2020/08/05	40	276.20	0	0.00	276.50	40	1,428	2.80%
2020/08/04	1	260.00	2	257.25	259.50	-1	1,414	-0.07%
2020/08/03	22	258.82	0	0.00	256.50	22	1,415	1.55%
2020/07/31	1	260.50	0	0.00	262.50	1	1,422	0.07%
2020/07/30	7	260.43	5	261.00	260.00	2	1,432	0.14%
2020/07/29	10	256.45	0	0.00	260.50	10	1,437	0.70%
2020/07/28	0	0.00	11	255.09	250.50	-11	1,445	-0.76%
2020/07/27	4	267.50	5	267.30	261.00	-1	1,444	-0.07%
2020/07/24	4	274.25	1	268.00	265.00	3	1,444	0.21%
2020/07/23	1	278.50	3	273.00	272.50	-2	1,450	-0.14%
2020/07/22	3	277.00	3	279.00	278.50	0	1,450	0.00%
2020/07/21	7	279.57	6	277.42	279.00	1	1,446	0.07%
2020/07/20	4	267.50	8	267.88	267.00	-4	1,441	-0.28%
2020/07/17	5	281.10	5	278.90	273.00	0	1,442	0.00%
2020/07/16	16	277.13	4	277.25	278.50	12	1,442	0.83%
2020/07/15	11	279.77	7	278.57	276.00	4	1,440	0.28%
2020/07/14	12	279.67	6	274.58	272.00	6	1,436	0.42%
2020/07/13	2	268.25	7	270.86	269.00	-5	1,422	-0.35%
2020/07/10	2	277.50	135	274.69	272.50	-133	1,420	-9.36%	大賣/鉅額交易
2020/07/09	14	291.50	11	289.05	286.50	3	1,399	0.21%
2020/07/08	4	284.50	57	283.89	284.50	-53	1,371	-3.86%
2020/07/07	2	287.75	44	286.97	285.00	-42	1,370	-3.06%
2020/07/06	8	282.06	0	0.00	284.50	8	1,364	0.59%
2020/07/03	26	284.56	299	284.63	284.50	-273	1,375	-19.85%	大賣/鉅額交易
2020/07/02	11	288.05	16	288.56	287.00	-5	1,357	-0.37%
2020/07/01	37	287.73	25	288.92	287.00	12	1,343	0.89%
2020/06/30	123	278.26	34.2	279.15	281.00	88.8	1,293	6.86%	大買/
2020/06/29	101	262.00	5	261.30	263.50	96	1,211	7.92%	大買/
2020/06/24	6	262.75	0	0.00	260.50	6	1,202	0.50%
2020/06/23	9	259.28	9	259.94	262.00	0	1,192	0.00%
2020/06/22	11	259.73	17	260.82	258.00	-6	1,167	-0.51%
2020/06/19	71	257.77	20	259.30	263.00	51	1,118	4.56%
2020/06/18	77	230.33	40	235.45	239.50	37	998	3.71%
2020/06/16	1	214.00	7	210.86	216.50	-6	1,005	-0.60%
2020/06/15	0	0.00	3	206.00	205.00	-3	1,014	-0.30%
2020/06/12	0	0.00	6	209.75	211.50	-6	1,040	-0.58%
2020/06/11	1	221.00	1	216.00	215.00	0	1,062	0.00%
2020/06/10	0	0.00	2	214.50	214.50	-2	1,066	-0.19%
2020/06/08	1	221.00	0	0.00	219.00	1	1,106	0.09%
2020/06/05	118	215.61	0	0.00	217.00	118	1,098	10.74%	大買/鉅額交易
2020/06/04	68	213.95	120	209.17	209.50	-52	1,091	-4.76%	大賣/
2020/06/03	12	211.54	43	211.42	212.00	-31	1,091	-2.84%
2020/06/02	154	208.36	1	209.00	209.00	153	1,097	13.94%	大買/鉅額交易
2020/06/01	63	200.37	0	0.00	204.00	63	1,086	5.80%
2020/05/29	0	0.00	1	194.50	193.00	-1	1,062	-0.09%
2020/05/28	0	0.00	1	192.00	192.00	-1	1,055	-0.09%
2020/05/26	0	0.00	1	194.00	192.00	-1	1,062	-0.09%
2020/05/22	1	186.00	0	0.00	184.00	1	1,061	0.09%
2020/05/20	0	0.00	4	189.25	189.00	-4	1,065	-0.38%
2020/05/19	0	0.00	1	186.00	187.50	-1	1,071	-0.09%
2020/05/18	6	183.17	21	180.52	182.00	-15	1,076	-1.39%
2020/05/15	23	194.24	2	195.50	184.00	21	1,070	1.96%
2020/05/14	3	192.83	7	194.14	191.00	-4	1,048	-0.38%
2020/05/13	6	195.00	0	0.00	197.00	6	1,039	0.58%
2020/05/12	0	0.00	1	194.00	191.50	-1	1,032	-0.10%
2020/05/11	12	195.50	0	0.00	196.00	12	1,029	1.17%
2020/05/06	0	0.00	12	191.67	190.00	-12	1,017	-1.18%
2020/05/05	0	0.00	1	191.00	189.50	-1	1,018	-0.10%
2020/05/04	3	190.33	0	0.00	189.00	3	1,016	0.30%
2020/04/30	0	0.00	4	194.13	195.50	-4	1,006	-0.40%
2020/04/29	4	191.38	1	190.00	191.00	3	1,003	0.30%
2020/04/24	4	176.50	4	177.50	177.50	0	993	0.00%
2020/04/23	1	177.99	0	0.00	177.50	1	995	0.10%
2020/04/17	0	0.00	4	182.50	179.00	-4	1,030	-0.39%
2020/04/16	4	178.00	2	174.00	177.50	2	1,036	0.19%
2020/04/15	1	174.50	0	0.00	174.50	1	1,027	0.10%
2020/04/14	3	170.17	2	169.00	172.00	1	1,011	0.10%
2020/04/13	2	170.00	2	167.75	168.00	0	1,001	0.00%
2020/04/09	0.1	168.00	3	167.83	167.00	-3	1,001	-0.29%
2020/04/08	4	164.00	2	169.50	166.50	2	994	0.20%
2020/04/01	2	148.25	1	149.50	149.50	1	951	0.11%
2020/03/30	2	143.50	1	146.50	146.50	1	940	0.11%
2020/03/27	0	0.00	1	154.00	148.50	-1	948	-0.11%
2020/03/26	6	146.50	5	145.50	149.00	1	933	0.11%
2020/03/25	0	0.00	12	144.00	144.00	-12	919	-1.31%
2020/03/24	11	130.59	1	126.50	131.00	10	921	1.09%
2020/03/23	1	119.50	0	0.00	119.50	1	915	0.11%
2020/03/19	12	129.00	10	139.50	129.00	2	860	0.23%
2020/03/18	0	0.00	3	154.00	143.00	-3	860	-0.35%
2020/03/17	5	151.50	27	154.96	151.50	-22	865	-2.54%
2020/03/16	0	0.00	1	170.00	165.00	-1	863	-0.12%
2020/03/12	1	197.00	0	0.00	197.00	1	838	0.12%
2020/03/11	10	220.00	5	228.00	218.00	5	816	0.61%
2020/03/10	10	222.70	13	221.96	224.50	-3	819	-0.37%
2020/03/09	25	222.10	159	222.71	218.00	-134	815	-16.44%	大賣/鉅額交易
2020/03/06	144	225.61	36	226.54	229.00	108	807	13.38%	大買/鉅額交易
2020/03/05	0	0.00	5	223.00	221.00	-5	802	-0.62%
2020/03/03	1	221.00	0	0.00	220.00	1	833	0.12%
2020/03/02	0	0.00	5	213.50	216.00	-5	843	-0.59%
2020/02/27	10	219.00	20	218.50	218.50	-10	855	-1.17%
2020/02/26	0	0.00	2	228.50	228.50	-2	873	-0.23%
2020/02/25	0	0.00	2	233.25	233.50	-2	900	-0.22%
2020/02/24	1	232.00	0	0.00	231.00	1	937	0.11%
2020/02/21	0	0.00	5	237.00	235.50	-5	964	-0.52%
2020/02/20	1	237.00	1	238.50	240.50	0	991	0.00%
2020/02/19	5	234.50	3	236.50	235.50	2	1,070	0.19%
2020/02/18	3	233.00	1	231.00	230.50	2	1,141	0.18%
2020/02/17	0	0.00	1	230.00	229.00	-1	1,157	-0.09%
2020/02/07	0	0.00	10	225.00	224.50	-10	1,177	-0.85%
2020/02/06	2	231.25	16	229.47	230.50	-14	1,184	-1.18%
2020/02/05	2	225.25	0	0.00	223.50	2	1,187	0.17%
2020/02/03	10	214.25	10	214.50	219.00	0	1,193	0.00%
2020/01/31	1	228.00	1	228.00	227.50	0	1,183	0.00%
2020/01/30	20	232.50	11	232.32	230.00	9	1,188	0.76%
2020/01/17	2	255.00	0	0.00	254.50	2	1,196	0.17%
2020/01/16	4	256.38	0	0.00	255.50	4	1,197	0.33%
2020/01/15	4	261.50	119	260.52	257.50	-115	1,200	-9.58%	大賣/鉅額交易
2020/01/13	10	257.25	5	257.10	254.50	5	1,163	0.43%
2020/01/10	7	253.14	4	253.13	254.00	3	1,171	0.26%
2020/01/09	0	0.00	5	246.00	247.00	-5	1,160	-0.43%
2020/01/08	1	243.00	28	243.43	242.50	-27	1,162	-2.32%
2020/01/07	1	245.00	1	246.50	243.00	0	1,169	0.00%
2020/01/06	3	247.33	6	247.58	246.00	-3	1,183	-0.25%
2020/01/03	1	251.00	3	251.33	251.00	-2	1,176	-0.17%
2020/01/02	15	254.27	4	257.00	257.00	11	1,168	0.94%
2019/12/27	1	252.00	0	0.00	251.00	1	1,169	0.09%
2019/12/25	0	0.00	2	248.50	250.50	-2	1,184	-0.17%
2019/12/20	1	252.50	0	0.00	252.00	1	1,206	0.08%
2019/12/19	10	255.10	0	0.00	256.50	10	1,207	0.83%
2019/12/18	0	0.00	3	251.67	251.50	-3	1,194	-0.25%
2019/12/17	2	252.00	2.1	252.03	252.50	-0.1	1,191	-0.01%
2019/12/13	2	254.25	0	0.00	251.00	2	1,195	0.17%
2019/12/12	1	265.50	5	262.80	256.00	-4	1,172	-0.34%
2019/12/11	19	258.79	2	260.25	261.50	17	1,137	1.49%
2019/12/10	3	256.33	2	256.75	254.00	1	1,127	0.09%
2019/12/09	2	255.75	0	0.00	256.50	2	1,125	0.18%
2019/12/05	1	253.00	0	0.00	252.50	1	1,105	0.09%
2019/12/04	0	0.00	2	247.00	249.00	-2	1,096	-0.18%
2019/12/03	3	252.00	4	251.50	251.50	-1	1,094	-0.09%
2019/12/02	1	250.50	4	248.00	248.00	-3	1,088	-0.28%
2019/11/29	2	255.50	0	0.00	256.50	2	1,067	0.19%
2019/11/28	0	0.00	5	255.10	256.00	-5	1,032	-0.48%
2019/11/27	2	253.50	2	253.00	254.00	0	1,035	0.00%
2019/11/26	11	256.09	2	256.75	256.00	9	1,025	0.88%
2019/11/25	3	256.50	3	258.17	254.00	0	1,008	0.00%
2019/11/22	9	256.28	12	255.33	255.50	-3	982	-0.31%
2019/11/21	17	250.32	7	256.00	257.00	10	969	1.03%
2019/11/20	9	246.50	19	249.82	246.50	-10	977	-1.02%
2019/11/19	59	254.10	8	249.75	252.00	51	983	5.18%
2019/11/18	7	251.43	8	255.25	249.50	-1	991	-0.10%
2019/11/15	36	236.19	79	239.26	245.50	-43	911	-4.72%
2019/11/14	9	226.28	5	226.00	223.50	4	832	0.48%
2019/11/12	2	218.00	5	217.00	219.50	-3	818	-0.37%
2019/11/11	10	215.25	2	216.50	213.50	8	830	0.96%
2019/11/06	0	0.00	2	232.50	228.00	-2	804	-0.25%
2019/11/05	27	234.06	2	234.50	232.00	25	793	3.15%
2019/11/04	22	234.20	3	236.67	233.00	19	785	2.42%
2019/11/01	5	233.00	8	232.75	234.00	-3	773	-0.39%
2019/10/31	105	229.50	5	230.50	228.50	100	765	13.06%	大買/
2019/10/30	3	230.50	0	0.00	228.50	3	758	0.40%
2019/10/29	9	226.67	4	232.25	226.50	5	754	0.66%
2019/10/28	3	231.33	11	230.09	231.00	-8	744	-1.07%
2019/10/25	7	225.07	6	225.83	224.50	1	731	0.14%
2019/10/23	10	222.75	10	224.75	221.50	0	738	0.00%
2019/10/21	0	0.00	1	220.50	219.50	-1	731	-0.14%
2019/10/18	8	220.50	9	221.78	218.50	-1	726	-0.14%
2019/10/17	1	216.00	15	215.57	217.00	-14	703	-1.99%
2019/10/16	13	212.35	74	212.39	211.00	-61	697	-8.75%
2019/10/15	1	214.50	0	0.00	214.50	1	691	0.14%
2019/10/14	0	0.00	6	217.00	217.00	-6	686	-0.87%
2019/10/09	0	0.00	5	211.00	210.00	-5	668	-0.75%
2019/10/08	0	212.00	1	210.50	210.00	-1	676	-0.14%
2019/10/07	1	208.00	0	0.00	207.50	1	673	0.15%
2019/10/04	2	209.50	1	209.50	209.50	1	670	0.15%
2019/10/03	5	212.50	3	212.00	212.00	2	660	0.30%
2019/10/02	4	217.13	1	216.50	215.00	3	658	0.46%
2019/10/01	1	214.00	4	214.00	214.00	-3	657	-0.46%
2019/09/27	1	228.00	0	0.00	219.50	1	644	0.16%
2019/09/26	8	229.50	4	230.75	228.00	4	632	0.63%
2019/09/25	17	236.15	3	237.17	233.00	14	627	2.23%
2019/09/24	0	0.00	2	233.50	234.00	-2	615	-0.32%
2019/09/20	0	230.00	0	0.00	230.50	0	616	0.00%
2019/09/18	0	0.00	11	232.14	231.50	-11	629	-1.75%
2019/09/17	1	229.00	0	0.00	232.00	1	628	0.16%
2019/09/16	1	227.00	0	0.00	227.00	1	641	0.16%
2019/09/12	1	233.00	0	0.00	230.00	1	652	0.15%
2019/09/11	2	226.00	0	0.00	227.50	2	650	0.31%
2019/09/06	3	228.00	0	0.00	228.50	3	658	0.46%
2019/08/30	5	225.00	5	225.00	224.50	0	670	0.00%
2019/08/26	1	219.50	22	219.00	214.00	-21	670	-3.13%
2019/08/23	40	233.40	20	234.33	228.00	20	653	3.06%
2019/08/22	188	231.94	16	236.88	232.00	172	605	28.39%	大買/鉅額交易
2019/08/21	83	229.44	31	229.52	235.50	52	572	9.08%
2019/08/19	0	0.00	2	211.50	212.00	-2	531	-0.38%
2019/08/16	0	0.00	12	209.00	208.50	-12	538	-2.23%
2019/08/15	1	207.50	3	207.50	208.00	-2	549	-0.36%
2019/08/14	32	214.16	0	0.00	214.00	32	557	5.74%
2019/08/13	1	206.00	3	206.50	205.00	-2	550	-0.36%
2019/08/12	0	0.00	2	207.00	208.50	-2	569	-0.35%
2019/08/08	0	0.00	8	204.63	207.50	-8	579	-1.38%
2019/08/07	10	203.00	13	208.62	203.00	-3	598	-0.50%
2019/08/06	1	206.00	11	206.18	205.50	-10	608	-1.64%
2019/07/26	47	225.26	26	225.13	224.00	21	651	3.22%
2019/07/25	29	231.79	0	0.00	234.00	29	639	4.53%
2019/07/24	3	230.00	0	0.00	229.00	3	628	0.48%
2019/07/22	1	232.00	5	232.00	231.50	-4	634	-0.63%
2019/07/18	0	0.00	2	233.25	232.50	-2	638	-0.31%
2019/07/15	8	231.69	0	0.00	233.50	8	647	1.23%
2019/07/12	5	236.00	2	236.00	233.00	3	690	0.43%
2019/07/11	30	233.65	0	0.00	233.00	30	699	4.29%
2019/07/05	0	0.00	200	231.07	231.00	-200	786	-25.43%	大賣/鉅額交易
2019/07/04	0	233.50	0	0.00	233.50	0	793	0.00%
2019/07/02	1	234.00	0	0.00	235.00	1	837	0.12%
2019/07/01	20	236.45	1	236.50	237.00	19	844	2.25%
2019/06/28	4	230.75	45	229.63	230.00	-41	866	-4.73%
2019/06/24	0	0.00	1	230.50	230.50	-1	920	-0.11%
2019/06/21	2	233.00	3	230.83	223.00	-1	916	-0.11%
2019/06/20	1	229.50	1	224.00	233.00	0	913	0.00%
2019/06/19	1	225.50	4	224.13	225.00	-3	921	-0.33%
2019/06/18	6	217.42	0	0.00	220.50	6	948	0.63%
2019/06/17	0	0.00	1	211.00	212.50	-1	948	-0.11%
2019/06/14	1	213.00	1	212.50	211.50	0	959	0.00%
2019/06/13	1	209.50	0	0.00	209.50	1	997	0.10%
2019/06/12	0	0.00	3	215.00	212.50	-3	1,009	-0.30%
2019/06/11	1	219.50	0	0.00	214.50	1	1,018	0.10%
2019/06/10	2	210.75	0	0.00	213.00	2	1,029	0.19%
2019/06/06	1	209.50	0	0.00	205.50	1	1,041	0.10%
2019/06/05	0	0.00	2	212.00	210.00	-2	1,062	-0.19%
2019/06/04	2	211.50	0	0.00	210.00	2	1,074	0.19%
2019/06/03	0	0.00	1	206.50	204.50	-1	1,078	-0.09%
2019/05/31	2	212.25	2	211.50	211.00	0	1,094	0.00%
2019/05/30	2	211.00	2	210.00	210.00	0	1,200	0.00%
2019/05/29	2	205.00	0	0.00	210.00	2	1,220	0.16%
2019/05/24	6	203.42	0	0.00	202.50	6	1,458	0.41%
2019/05/22	2	212.25	0	0.00	205.00	2	1,535	0.13%
2019/05/17	1	220.00	1	219.00	211.50	0	1,570	0.00%
2019/05/16	0	0.00	2	232.00	223.00	-2	1,569	-0.13%
2019/05/15	1	234.00	1	233.00	233.00	0	1,587	0.00%
2019/05/14	0	0.00	2	227.00	239.50	-2	1,581	-0.13%
2019/05/13	1	241.50	1	237.00	236.00	0	1,587	0.00%
2019/05/10	2	240.00	88	244.09	240.00	-86	1,592	-5.40%
2019/05/09	2	259.00	0.1	253.00	251.50	1.9	1,585	0.12%
2019/05/08	1	256.50	0	0.00	260.00	1	1,588	0.06%
2019/05/07	0	0.00	1	259.50	260.00	-1	1,627	-0.06%
2019/05/06	7	257.86	7	263.29	257.00	0	1,631	0.00%
2019/05/02	0	0.00	8	271.44	271.00	-8	1,619	-0.49%
2019/04/30	3	267.00	12	267.42	272.00	-9	1,624	-0.55%
2019/04/26	0	0.00	1	278.00	275.50	-1	1,625	-0.06%
2019/04/25	1	278.50	0	0.00	278.50	1	1,630	0.06%
2019/04/23	0	0.00	1.1	283.77	279.00	-1.1	1,643	-0.06%
2019/04/22	1	286.00	0	0.00	283.00	1	1,649	0.06%
2019/04/19	1	284.50	15.2	284.19	283.50	-14.2	1,656	-0.86%
2019/04/18	24	291.54	7	290.71	280.50	17	1,676	1.01%
2019/04/17	4	287.75	30	287.25	287.00	-26	1,634	-1.59%
2019/04/16	0	0.00	3	284.67	284.00	-3	1,613	-0.19%
2019/04/15	10	285.00	27	285.17	285.00	-17	1,600	-1.06%
2019/04/12	10	279.75	18	281.58	279.50	-8	1,566	-0.51%
2019/04/11	0	0.00	4	278.63	274.00	-4	1,540	-0.26%
2019/04/10	3	274.33	3	276.17	278.00	0	1,530	0.00%
2019/04/09	13	275.50	3	276.83	276.00	10	1,522	0.66%
2019/04/08	4	269.50	0	0.00	268.50	4	1,491	0.27%
2019/04/03	1	270.00	3.5	270.08	268.50	-2.5	1,483	-0.17%
2019/04/02	5	268.40	12.1	270.08	269.00	-7.1	1,477	-0.48%
2019/04/01	48	275.52	10.2	268.39	271.00	37.8	1,445	2.61%
2019/03/29	6	264.83	1	264.50	266.00	5	1,408	0.35%
2019/03/28	3	262.00	2	263.50	261.00	1	1,396	0.07%
2019/03/27	2	268.00	1	266.50	267.00	1	1,392	0.07%
2019/03/25	2	268.50	2	267.25	265.50	0	1,383	0.00%
2019/03/22	5	275.00	29	275.48	277.00	-24	1,373	-1.75%
2019/03/21	4	274.25	32	276.14	273.00	-28	1,357	-2.06%
2019/03/20	5	285.70	10	285.10	285.50	-5	1,319	-0.38%
2019/03/19	1	281.50	8.1	282.62	283.50	-7.1	1,312	-0.54%
2019/03/18	13	288.88	3.4	285.75	286.00	9.6	1,306	0.73%
2019/03/15	2	285.00	14.1	284.64	282.00	-12.1	1,273	-0.95%
2019/03/14	4	282.38	30	280.98	284.00	-26	1,265	-2.05%
2019/03/13	2	280.50	22	283.36	279.50	-20	1,265	-1.58%
2019/03/12	0	0.00	3	288.17	285.00	-3	1,260	-0.24%
2019/03/11	0	0.00	1	283.50	288.00	-1	1,272	-0.08%
2019/03/08	0	0.00	43	281.76	280.00	-43	1,271	-3.38%
2019/03/07	3	285.83	8	289.50	282.50	-5	1,269	-0.39%
2019/03/06	1	284.00	7	284.50	287.50	-6	1,270	-0.47%
2019/03/05	16	299.66	26	304.79	284.00	-10	1,271	-0.79%
2019/03/04	8	294.19	159	293.17	297.00	-151	1,165	-12.96%	大賣/鉅額交易
2019/02/27	1	293.50	12	297.63	293.00	-11	1,142	-0.96%
2019/02/26	17	300.06	54	298.58	296.50	-37	1,112	-3.33%
2019/02/25	128	287.59	37	279.65	292.50	91	1,012	8.99%	大買/
2019/02/22	59	269.13	8	271.31	266.00	51	924	5.52%
2019/02/21	3	259.33	10	255.90	260.50	-7	849	-0.82%
2019/02/19	10	256.00	9	254.89	259.00	1	829	0.12%
2019/02/18	14	255.75	6	253.00	255.50	8	826	0.97%
2019/02/15	1	249.00	5	253.40	248.00	-4	834	-0.48%
2019/02/14	109	259.19	3	259.66	257.50	106	836	12.67%	大買/鉅額交易
2019/02/13	51	254.55	4	256.38	254.00	47	829	5.66%
2019/02/12	2	256.50	1	256.50	257.00	1	828	0.12%
2019/02/11	3	253.17	0	0.00	251.50	3	862	0.35%
2019/01/30	2	252.00	1	253.50	251.50	1	875	0.11%
2019/01/29	1	250.50	1	251.50	249.00	0	878	0.00%
2019/01/28	2	254.75	1	256.00	256.00	1	876	0.11%
2019/01/25	15	245.50	2	244.75	244.00	13	856	1.52%
2019/01/24	2	242.25	0	0.00	242.00	2	863	0.23%
2019/01/23	10	238.00	1	238.00	240.00	9	881	1.02%
2019/01/21	1	241.50	1	240.00	242.00	0	888	0.00%
2019/01/18	26	237.10	0	0.00	236.50	26	913	2.85%
2019/01/17	1	237.00	1	237.00	237.00	0	922	0.00%
2019/01/16	0	241.00	1	244.00	242.00	-1	921	-0.11%
2019/01/15	1	241.00	1	244.50	241.00	0	927	0.00%
2019/01/14	1	240.50	0	0.00	240.50	1	915	0.11%
2019/01/11	71	250.32	3	252.00	247.00	68	908	7.48%
2019/01/10	50	262.42	1	265.00	250.00	49	902	5.43%
2018/12/25	0	0.00	2	240.75	240.50	-2	927	-0.22%
2018/12/24	2	247.25	0	0.00	248.50	2	926	0.22%
2018/12/20	10	261.00	21.1	252.73	250.50	-11.1	932	-1.19%
2018/12/19	0	0.00	6	255.50	254.00	-6	926	-0.65%
2018/12/18	9	251.83	3	252.50	252.50	6	938	0.64%
2018/12/17	1	262.00	0	0.00	256.00	1	943	0.11%
2018/12/13	14	265.79	6	264.75	268.50	8	967	0.83%
2018/12/12	12	265.38	9	267.67	269.00	3	978	0.31%
2018/12/11	3	257.17	0	0.00	259.00	3	987	0.30%
2018/12/07	0	0.00	6	262.67	262.00	-6	1,001	-0.60%
2018/12/06	1	260.00	40	257.18	252.00	-39	1,006	-3.87%
2018/12/05	12	274.29	0	0.00	272.00	12	1,003	1.20%
2018/12/04	1	297.50	0	0.00	287.00	1	1,003	0.10%
2018/12/03	0	0.00	55	276.81	288.50	-55	991	-5.55%
2018/11/30	5	260.00	7	262.50	262.50	-2	971	-0.21%
2018/11/29	0	0.00	1	259.00	254.00	-1	959	-0.10%
2018/11/28	6	254.75	3	251.67	254.50	3	947	0.32%
2018/11/27	1	236.50	1	241.50	243.50	0	925	0.00%
2018/11/23	0	0.00	4	231.75	229.50	-4	918	-0.44%
2018/11/22	6	240.50	1	239.00	237.50	5	913	0.55%
2018/11/21	1	237.00	0	0.00	231.00	1	895	0.11%
2018/11/16	0	0.00	2	232.25	232.00	-2	878	-0.23%
2018/11/14	2	229.25	0	0.00	228.50	2	869	0.23%
2018/11/13	2	229.00	1	233.00	236.00	1	849	0.12%
2018/11/12	7	227.86	0	0.00	228.50	7	847	0.83%
2018/11/09	8	219.69	0	0.00	223.00	8	867	0.92%
2018/11/08	16	223.72	18	228.58	220.00	-2	870	-0.23%
2018/11/07	15	208.17	1	204.50	211.00	14	833	1.68%
2018/11/06	2	201.00	3	206.17	197.00	-1	813	-0.12%
2018/11/05	2	213.50	1	211.00	209.50	1	799	0.13%
2018/11/02	12	216.92	3	219.83	219.50	9	787	1.14%
2018/11/01	5	212.30	11	210.00	210.00	-6	760	-0.79%
2018/10/31	10	203.65	10	205.00	205.00	0	739	0.00%
2018/10/26	12	203.83	0	0.00	195.00	12	700	1.71%
2018/10/25	119	195.19	20	192.75	195.50	99	665	14.87%	大買/
2018/10/24	1	210.00	1	208.50	207.00	0	649	0.00%
2018/10/23	1	214.00	0	0.00	207.50	1	641	0.16%
2018/10/22	0	0.00	1	220.00	223.00	-1	629	-0.16%
2018/10/11	10	237.65	2	240.00	230.50	8	651	1.23%
2018/10/09	2	254.75	1	249.00	256.00	1	641	0.16%
2018/10/08	1	254.50	0	0.00	249.00	1	634	0.16%
2018/10/05	2	257.00	2	266.25	257.00	0	635	0.00%
2018/10/02	1	285.50	1	282.00	283.50	0	651	0.00%
2018/10/01	71	287.89	0	0.00	288.50	71	655	10.83%
2018/09/28	0	0.00	1.7	280.59	279.50	-1.7	659	-0.26%
2018/09/26	1	290.50	1	289.50	290.00	0	668	0.00%
2018/09/25	7	296.07	4	298.38	294.00	3	688	0.44%
2018/09/21	7	283.57	16	283.81	286.50	-9	683	-1.32%
2018/09/20	115	284.49	19	282.92	287.50	96	691	13.88%	大買/
2018/09/19	4	275.75	28	280.50	282.00	-24	678	-3.54%
2018/09/18	1	246.00	2	251.50	267.50	-1	661	-0.15%
2018/09/14	1	273.50	9	273.83	274.00	-8	641	-1.25%
2018/09/13	35	255.81	2	246.50	257.00	33	630	5.23%
2018/09/12	0	0.00	1	254.50	242.00	-1	619	-0.16%
2018/09/11	9	248.33	1	252.00	250.00	8	609	1.31%
2018/09/10	41	250.37	1	246.50	242.50	40	600	6.66%
2018/09/07	1	262.00	3	270.17	266.50	-2	587	-0.34%
2018/09/06	0	0.00	5	291.30	288.00	-5	572	-0.87%
2018/09/05	1	302.50	1	295.00	294.50	0	583	0.00%
2018/09/04	2	299.00	1	296.00	297.00	1	583	0.17%
2018/08/30	0	0.00	2	299.00	302.00	-2	601	-0.33%
2018/08/29	5	306.20	2	305.00	302.00	3	610	0.49%
2018/08/28	3	305.50	5	303.50	303.50	-2	616	-0.32%
2018/08/27	8	295.19	0	0.00	299.50	8	613	1.30%
2018/08/24	0	0.00	4	284.50	284.50	-4	607	-0.66%
2018/08/23	0	0.00	1	285.00	288.00	-1	612	-0.16%
2018/08/22	2	288.00	4	286.38	284.50	-2	612	-0.33%
2018/08/20	14	282.71	5	276.90	278.00	9	609	1.48%
2018/08/17	20	287.38	6	276.67	275.00	14	594	2.35%
2018/08/16	11	274.50	38	278.05	278.50	-27	574	-4.70%
2018/08/15	1	304.50	1	305.50	304.50	0	534	0.00%
2018/08/13	0	0.00	1	360.50	351.00	-1	522	-0.19%
2018/08/10	0	0.00	5	370.00	370.00	-5	539	-0.93%
2018/08/09	0	0.00	1	377.50	381.50	-1	542	-0.18%
2018/08/08	1	385.50	0	0.00	379.00	1	550	0.18%
2018/08/06	1	384.00	3	382.00	387.00	-2	592	-0.34%
2018/08/03	3	379.83	0	0.00	383.00	3	597	0.50%
2018/07/30	0	0.00	2	385.00	383.00	-2	619	-0.32%
2018/07/27	4	385.88	0	0.00	385.50	4	617	0.65%
2018/07/26	106	380.31	0	0.00	385.00	106	621	17.07%	大買/鉅額交易
2018/07/25	11	380.77	5	378.00	378.00	6	616	0.97%
2018/07/24	16	379.91	2	375.50	376.00	14	608	2.30%
2018/07/23	17	378.50	4	400.88	377.50	13	592	2.20%
2018/07/20	7	403.36	6	405.50	410.50	1	566	0.18%
2018/07/19	70	392.06	9	391.11	393.00	61	563	10.82%
2018/07/18	8	398.63	0	0.00	395.50	8	560	1.43%
2018/07/17	0	0.00	1	381.50	385.50	-1	558	-0.18%
2018/07/16	1	396.50	3	403.00	395.50	-2	564	-0.35%
2018/07/13	8	402.13	0	0.00	402.50	8	593	1.35%
2018/07/11	7	396.71	7	396.57	399.00	0	601	0.00%
2018/07/10	8	395.75	5	390.40	405.00	3	603	0.50%
2018/07/09	4	369.13	17	370.41	368.50	-13	584	-2.22%
2018/07/06	2	357.50	1	358.50	357.00	1	582	0.17%
2018/07/05	2	368.00	0	0.00	356.00	2	588	0.34%
2018/07/04	0	367.50	0	0.00	366.00	0	595	0.00%
2018/07/03	2	380.00	2	385.75	373.50	0	608	0.00%
2018/07/02	0	0.00	2	437.75	414.50	-2	604	-0.33%
2018/06/29	1	440.00	1	425.50	442.50	0	611	0.00%
2018/06/28	2	424.75	0	0.00	423.00	2	616	0.32%
2018/06/27	1	418.00	0	0.00	418.00	1	614	0.16%
2018/06/22	1	435.50	0	0.00	432.00	1	606	0.16%
2018/06/21	0	0.00	40	441.80	440.00	-40	610	-6.55%
2018/06/19	7	455.64	0	0.00	451.50	7	620	1.13%
2018/06/14	0	454.00	0	0.00	450.00	0	619	0.00%
2018/06/13	1	456.00	0	0.00	448.00	1	623	0.16%
2018/06/12	11	467.46	19	467.34	466.00	-8	616	-1.30%
2018/06/11	3	471.67	17	466.91	464.00	-14	620	-2.26%
2018/06/08	10	480.35	1	474.00	474.00	9	620	1.45%
2018/06/07	3	487.67	54	489.19	480.50	-51	619	-8.23%
2018/06/06	33	494.35	7	494.00	495.00	26	615	4.23%
2018/06/05	1	487.94	2	496.50	485.50	-1	617	-0.16%
2018/06/01	2	482.50	1	483.00	481.50	1	648	0.15%
2018/05/31	1	486.00	40	484.96	487.50	-39	655	-5.95%
2018/05/30	8	485.44	0	0.00	483.00	8	660	1.21%
2018/05/29	1	491.00	4	495.75	491.00	-3	670	-0.45%
2018/05/28	14	499.14	31	498.34	503.00	-17	679	-2.50%
2018/05/25	0	0.00	64	488.06	488.50	-64	706	-9.06%
2018/05/24	1	485.50	1	487.00	485.00	0	737	0.00%
2018/05/22	10	500.20	118	488.65	482.50	-108	794	-13.59%	大賣/鉅額交易
2018/05/21	1	501.00	0	0.00	499.00	1	792	0.13%
2018/05/18	77	494.45	8	491.69	497.00	69	788	8.75%
2018/05/17	2	480.25	4	480.75	480.00	-2	769	-0.26%
2018/05/16	26	475.00	3	471.67	476.00	23	772	2.98%
2018/05/15	3	485.67	4	490.88	472.00	-1	783	-0.13%
2018/05/14	5	479.00	10	478.65	480.00	-5	754	-0.66%
2018/05/10	0	0.00	139	473.09	474.00	-139	745	-18.65%	大賣/鉅額交易
2018/05/09	47	478.84	0	0.00	472.00	47	736	6.38%
2018/05/03	0	0.00	15	482.77	478.50	-15	740	-2.03%
2018/05/02	0	0.00	1	481.00	477.50	-1	738	-0.14%
2018/04/30	84	482.79	0	0.00	482.00	84	745	11.26%
2018/04/27	1	480.00	1	477.00	475.00	0	747	0.00%
2018/04/25	0	0.00	1	474.00	474.00	-1	750	-0.13%
2018/04/23	2	495.50	2	491.25	491.00	0	768	0.00%
2018/04/20	3	511.64	13	514.77	500.00	-10	770	-1.30%
2018/04/19	13	517.69	8	519.38	517.00	5	773	0.65%
2018/04/18	1	501.00	6	498.17	497.00	-5	780	-0.64%
2018/04/17	2	489.75	3	493.17	485.00	-1	781	-0.13%
2018/04/16	12	482.46	1	491.00	488.50	11	773	1.42%
2018/04/13	2	482.75	3	482.67	480.50	-1	766	-0.13%
2018/04/12	1	481.50	1	483.50	480.50	0	766	0.00%
2018/04/11	6	482.25	2	481.00	488.00	4	774	0.52%
2018/04/10	0	0.00	1	464.50	472.50	-1	765	-0.13%
2018/04/09	21	465.10	0	0.00	471.00	21	750	2.80%
2018/04/03	50	451.40	3	453.33	450.00	47	727	6.46%
2018/04/02	1	488.00	26	477.96	472.50	-25	707	-3.53%
2018/03/31	93	497.23	22	497.45	495.50	71	691	10.26%
2018/03/28	1	478.50	0	0.00	478.50	1	677	0.15%
2018/03/27	1	491.00	15	484.80	484.50	-14	676	-2.08%
2018/03/26	1	480.50	14	477.25	482.50	-13	672	-1.93%
2018/03/23	0	0.00	75	481.27	475.00	-75	675	-11.10%
2018/03/22	1	496.50	8	496.69	492.00	-7	675	-1.04%
2018/03/21	7	505.57	1	503.00	499.00	6	676	0.89%
2018/03/19	2	493.50	0	0.00	487.00	2	679	0.29%
2018/03/16	3	497.50	1	495.00	488.00	2	676	0.30%
2018/03/15	0	0.00	58	499.88	499.00	-58	673	-8.62%
2018/03/14	0	0.00	51	500.48	505.00	-51	676	-7.54%
2018/03/13	5	514.20	3	512.33	506.00	2	689	0.29%
2018/03/12	18	517.94	2	515.50	511.00	16	688	2.32%
2018/03/09	5	522.40	5	518.80	514.00	0	703	0.00%
2018/03/08	5	527.40	1	534.00	523.00	4	711	0.56%
2018/03/07	89	524.74	21	518.76	529.00	68	721	9.43%
2018/03/06	3	505.67	5	507.80	515.00	-2	714	-0.28%
2018/03/05	1	507.00	8	498.38	496.00	-7	721	-0.97%
2018/03/02	40	508.83	21.9	507.23	507.00	18.1	726	2.49%
2018/03/01	4	502.13	8	503.44	517.00	-4	732	-0.55%
2018/02/27	24	516.42	6	513.83	497.00	18	736	2.44%
2018/02/26	52	519.83	38	522.34	508.00	14	734	1.91%
2018/02/23	56	504.09	26	504.10	509.00	30	706	4.25%
2018/02/22	75	476.67	8	492.94	500.00	67	700	9.57%
2018/02/21	0	0.00	29	462.81	455.00	-29	662	-4.38%
2018/02/07	1	466.00	1	469.00	455.00	0	701	0.00%
2018/02/06	0	0.00	40	449.21	454.50	-40	697	-5.73%
2018/02/05	0	0.00	2	471.75	482.00	-2	690	-0.29%
2018/02/02	3	483.00	1	475.00	485.00	2	688	0.29%
2018/02/01	3	479.83	0	0.00	476.00	3	692	0.43%
2018/01/31	1	471.00	0	0.00	475.00	1	707	0.14%
2018/01/30	0	0.00	48	467.38	468.50	-48	706	-6.79%
2018/01/29	2	486.50	21	483.67	482.00	-19	698	-2.72%
2018/01/26	2	478.50	0	0.00	481.00	2	699	0.29%
2018/01/23	1	496.00	1	496.00	484.00	0	709	0.00%
2018/01/22	1	503.00	30	501.10	501.00	-29	703	-4.12%
2018/01/19	1	501.00	17	496.47	495.00	-16	709	-2.26%
2018/01/18	5	503.20	3	506.33	498.00	2	712	0.28%
2018/01/17	32	502.67	9	504.67	507.00	23	711	3.23%
2018/01/16	72	501.58	7	499.57	508.00	65	704	9.23%
2018/01/15	1	495.50	3	493.83	497.00	-2	687	-0.29%
2018/01/12	2	490.50	6	492.42	483.00	-4	684	-0.58%
2018/01/11	51	469.69	6	482.62	491.00	45	676	6.65%
2018/01/10	0	0.00	1	470.50	458.50	-1	657	-0.15%
2018/01/05	1	462.00	5	463.00	467.00	-4	647	-0.62%
2018/01/04	3	465.33	6	459.08	467.50	-3	654	-0.46%
2018/01/03	2	449.00	0	0.00	452.50	2	654	0.31%
2018/01/02	2	445.00	2	445.00	444.00	0	651	0.00%