樺漢 (6414)-統一券商分點個股進出

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
318.0
漲跌
▼4.5
漲幅
-1.40%
成交量
1,619張
產業
上市電腦週邊類股
544人加入追蹤

立即追蹤
本地時間:14:30

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

樺漢 (6414)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/14	19	318.53	30.7	319.10	318.00	-11.7	3,506	-0.33%
2024/05/13	12.3	326.07	21.1	321.20	322.50	-8.8	3,509	-0.25%
2024/05/10	15.3	322.51	10.2	323.92	319.50	5.1	3,494	0.15%
2024/05/09	21.1	318.77	20.5	320.67	316.50	0.6	3,474	0.02%
2024/05/08	17.1	323.03	6.5	321.60	325.00	10.5	3,465	0.30%
2024/05/07	10	322.22	9.1	323.28	323.00	0.9	3,462	0.03%
2024/05/06	24.5	324.97	2	325.25	324.00	22.5	3,457	0.65%
2024/05/03	14	323.07	16.4	324.42	320.00	-2.4	3,453	-0.07%
2024/05/02	61	326.45	9.6	324.37	326.50	51.5	3,448	1.49%
2024/04/30	7	330.57	3.5	330.35	328.00	3.5	3,488	0.10%
2024/04/29	6	333.50	8.2	331.27	332.00	-2.2	3,480	-0.06%
2024/04/26	7	331.50	14	331.54	331.00	-7	3,477	-0.20%
2024/04/25	101	327.00	9	325.33	325.50	92	3,473	2.65%	大買/
2024/04/24	14.1	329.09	4.1	329.66	331.00	10.1	3,472	0.29%
2024/04/23	2.5	320.15	1	322.50	320.00	1.5	3,479	0.04%
2024/04/22	55.2	319.89	8.4	318.76	317.00	46.8	3,486	1.34%
2024/04/19	133	324.38	19	321.86	324.00	114	3,470	3.28%	大買/鉅額交易
2024/04/18	12.1	331.37	55.5	330.05	330.00	-43.4	3,438	-1.26%
2024/04/17	70.2	326.69	34.3	325.98	326.00	35.9	3,426	1.05%
2024/04/16	134.2	322.76	36.2	324.92	320.00	98	3,403	2.88%	大買/
2024/04/15	25.1	336.90	17.2	338.43	335.50	7.9	3,349	0.23%
2024/04/12	30.2	344.60	11.2	343.15	344.00	19	3,330	0.57%
2024/04/11	22.5	336.55	22	335.43	337.50	0.5	3,321	0.01%
2024/04/10	16.4	342.56	262	342.15	337.50	-245.6	3,308	-7.42%	大賣/鉅額交易
2024/04/09	32.6	347.77	44	347.67	340.00	-11.4	3,276	-0.35%
2024/04/08	56.1	341.09	204	337.90	341.00	-147.9	3,205	-4.62%	大賣/鉅額交易
2024/04/03	27.2	336.62	58	337.05	336.00	-30.9	3,129	-0.99%
2024/04/02	94.4	354.63	136.2	354.86	345.50	-41.7	3,055	-1.37%	大賣/
2024/04/01	26.8	362.96	53.2	364.87	358.00	-26.5	2,892	-0.91%
2024/03/29	254.7	360.64	254.5	357.01	375.00	0.2	2,781	0.01%	大買/大賣/
2024/03/28	68	347.88	95.4	342.71	349.00	-27.3	2,585	-1.06%
2024/03/27	104.1	335.65	24	332.83	339.00	80.1	2,438	3.28%	大買/
2024/03/26	37.4	338.25	133.7	329.39	328.00	-96.2	2,376	-4.05%	大賣/
2024/03/25	85.8	341.19	47	340.54	337.00	38.8	2,297	1.69%
2024/03/22	151	330.26	95	328.60	329.00	56	2,177	2.57%	大買/
2024/03/21	109.2	333.27	88	335.07	334.50	21.2	2,134	0.99%	大買/
2024/03/20	141.7	330.13	170.2	323.14	331.50	-28.5	2,023	-1.41%	大買/大賣/
2024/03/19	401.7	313.24	24.6	302.94	313.50	377	1,787	21.09%	大買/鉅額交易
2024/03/18	24	288.71	6.5	293.39	291.50	17.5	1,631	1.07%
2024/03/15	9	295.11	19	294.84	294.00	-10	1,577	-0.63%
2024/03/14	4	290.25	237.1	287.71	284.50	-233	1,531	-15.21%	大賣/鉅額交易
2024/03/13	40.1	303.73	12	298.83	299.00	28.1	1,479	1.90%
2024/03/12	41	299.02	3	298.83	297.50	38	1,457	2.61%
2024/03/11	4	291.13	18.6	291.10	290.00	-14.6	1,459	-1.00%
2024/03/08	3	295.33	2.3	292.81	290.50	0.7	1,461	0.05%
2024/03/07	15	295.27	37	298.07	297.50	-22	1,441	-1.53%
2024/03/06	0	0.00	2	307.75	305.00	-2	1,387	-0.14%
2024/03/05	8.1	310.86	7	309.57	307.00	1.1	1,373	0.08%
2024/03/04	3.2	301.84	4	302.25	301.00	-0.8	1,322	-0.06%
2024/03/01	0	298.00	24	299.08	301.00	-24	1,301	-1.84%
2024/02/29	6	300.50	31.1	301.26	299.00	-25.1	1,284	-1.95%
2024/02/27	6	294.33	43	294.98	294.50	-37	1,220	-3.03%
2024/02/26	17.4	292.33	35.1	290.63	293.00	-17.6	1,192	-1.48%
2024/02/23	6	283.83	2	285.50	280.00	4	1,141	0.35%
2024/02/22	1	283.00	2	284.00	283.50	-1	1,158	-0.09%
2024/02/21	2	280.25	17	280.76	280.50	-15	1,157	-1.30%
2024/02/20	4.2	281.29	7	280.43	282.50	-2.8	1,170	-0.24%
2024/02/19	13	289.42	61	288.76	286.50	-48	1,239	-3.87%
2024/02/16	4	289.62	27.1	284.09	284.00	-23.1	1,209	-1.91%
2024/02/15	26.3	282.14	29.2	277.63	283.00	-2.8	1,162	-0.24%
2024/02/05	8	275.75	0	274.50	276.00	8	1,119	0.71%
2024/02/02	2	273.48	2	273.50	272.00	0	1,096	0.00%
2024/02/01	0.1	272.50	1	272.50	272.50	-0.9	1,086	-0.09%
2024/01/31	0	269.83	7	269.43	269.50	-7	1,080	-0.65%
2024/01/30	13	273.31	5	273.40	272.00	8	1,080	0.74%
2024/01/29	21.1	271.52	0	0.00	272.00	21.1	1,075	1.96%
2024/01/26	3.1	271.83	2	272.00	270.50	1.1	1,070	0.10%
2024/01/25	1	271.50	1.3	271.12	270.00	-0.3	1,063	-0.03%
2024/01/24	17	272.47	50.2	270.14	271.00	-33.2	1,055	-3.15%
2024/01/23	0	0.00	0	267.50	266.50	0	1,008	0.00%
2024/01/22	4	266.13	2	266.50	267.50	2	1,010	0.20%
2024/01/19	0	0.00	25	262.08	264.50	-25	1,001	-2.50%
2024/01/18	32	257.88	2.5	257.74	256.50	29.5	995	2.97%
2024/01/17	16	259.44	8	260.45	258.00	8	983	0.81%
2024/01/16	2	262.50	1	263.50	264.50	1	966	0.10%
2024/01/15	5	264.30	1	265.00	266.50	4	955	0.42%
2024/01/12	22	264.52	100	264.51	264.50	-78	952	-8.19%
2024/01/11	22	264.68	11.3	264.02	265.50	10.7	958	1.12%
2024/01/10	2	263.75	124.8	263.25	263.00	-122.8	974	-12.60%	大賣/鉅額交易
2024/01/09	2	264.50	5	265.20	265.50	-3	972	-0.31%
2024/01/08	0	0.00	100	267.87	269.00	-100	973	-10.28%
2024/01/05	7	267.50	2.8	267.07	269.00	4.2	965	0.43%
2024/01/04	9	261.95	7.3	262.63	261.50	1.7	941	0.18%
2024/01/03	48	263.61	2	264.00	263.50	46	941	4.89%
2024/01/02	0	0.00	1	266.00	265.00	-1	952	-0.10%
2023/12/29	0	0.00	2	265.00	268.00	-2	959	-0.21%
2023/12/28	9	265.73	23.6	265.66	265.50	-14.5	957	-1.52%
2023/12/27	2	267.50	0.6	267.33	268.50	1.4	953	0.15%
2023/12/26	2	266.00	2	265.10	267.00	0	949	0.00%
2023/12/25	10	265.20	6.5	265.63	263.50	3.5	949	0.36%
2023/12/22	1	266.51	0.5	267.78	266.00	0.6	949	0.06%
2023/12/21	3	266.67	5.1	266.52	265.50	-2.1	956	-0.22%
2023/12/20	3	269.84	0	0.00	269.00	3	963	0.31%
2023/12/19	0	0.00	3.4	267.13	267.00	-3.4	975	-0.35%
2023/12/18	11	270.23	16	271.93	268.00	-5	984	-0.51%
2023/12/15	35	278.36	12	280.88	275.50	23	978	2.35%
2023/12/14	35.4	278.92	2	281.00	280.50	33.4	978	3.42%
2023/12/12	0	0.00	22.1	272.71	272.00	-22.1	1,001	-2.20%
2023/12/11	0	0.00	1.3	273.72	274.50	-1.3	1,035	-0.12%
2023/12/08	12	274.50	0.6	275.00	273.50	11.4	1,098	1.04%
2023/12/07	0	0.00	1.1	275.04	275.50	-1.1	1,103	-0.10%
2023/12/06	3	274.84	8.1	275.80	272.50	-5.1	1,135	-0.45%
2023/12/05	1	268.00	8	268.94	267.00	-7	1,146	-0.61%
2023/12/04	1	278.49	0	0.00	273.50	1	1,177	0.09%
2023/12/01	0	0.00	4	275.38	277.00	-4	1,192	-0.34%
2023/11/30	2	274.50	0	0.00	275.00	2	1,198	0.17%
2023/11/29	8	276.50	5	276.50	276.50	3	1,196	0.25%
2023/11/27	3	276.17	8	275.06	272.00	-5	1,198	-0.42%
2023/11/24	9	278.67	0	0.00	278.00	9	1,193	0.75%
2023/11/22	7	278.93	2.1	278.25	278.50	4.9	1,187	0.42%
2023/11/21	5.1	282.38	2.1	283.39	277.50	3	1,189	0.25%
2023/11/20	3	277.50	2	277.75	278.00	1	1,174	0.09%
2023/11/17	14.1	278.77	7	277.50	277.00	7.1	1,169	0.61%
2023/11/16	131.6	276.90	25.4	276.37	276.50	106.2	1,146	9.26%	大買/鉅額交易
2023/11/15	75.9	262.41	12.3	261.42	261.50	63.6	1,074	5.92%
2023/11/14	0	258.43	0.5	256.51	258.50	-0.4	1,110	-0.04%
2023/11/13	21	255.21	0.3	255.89	255.50	20.7	1,194	1.73%
2023/11/10	3	252.83	1	253.00	252.50	2	1,208	0.17%
2023/11/08	8	254.50	91.2	253.96	254.50	-83.2	1,242	-6.69%
2023/11/07	4	253.00	7.3	251.64	251.50	-3.3	1,255	-0.26%
2023/11/06	0	252.00	0	0.00	251.50	0	1,279	0.00%
2023/11/03	1	252.96	2	249.00	248.50	-1	1,306	-0.08%
2023/11/02	7	252.71	1	253.00	252.50	6	1,342	0.45%
2023/11/01	1	249.00	0	0.00	248.00	1	1,356	0.07%
2023/10/31	0.3	249.50	2	248.50	249.00	-1.7	1,375	-0.13%
2023/10/30	1	247.03	1.1	246.72	248.00	-0.1	1,408	-0.01%
2023/10/27	1	249.00	1	250.50	249.00	0	1,426	0.00%
2023/10/26	1	249.50	3.1	247.71	249.50	-2.1	1,477	-0.15%
2023/10/25	15	252.00	1	252.50	252.00	14	1,495	0.94%
2023/10/24	4	248.50	0	0.00	249.50	4	1,527	0.26%
2023/10/23	0	0.00	6	251.00	250.50	-6	1,563	-0.38%
2023/10/20	30.1	251.21	6	249.33	253.00	24.1	1,614	1.49%
2023/10/19	6	249.01	29.2	246.57	252.00	-23.2	1,622	-1.43%
2023/10/18	5	253.20	9	252.56	250.00	-4	1,626	-0.25%
2023/10/17	3	257.34	1.6	258.55	256.50	1.4	1,623	0.09%
2023/10/16	6	258.92	10.4	260.00	258.50	-4.4	1,650	-0.26%
2023/10/13	2	264.27	3.6	264.15	263.50	-1.6	1,682	-0.09%
2023/10/12	3	267.17	19.4	265.90	266.50	-16.4	1,752	-0.93%
2023/10/11	2.3	265.44	1	264.47	264.00	1.2	1,845	0.07%
2023/10/06	5	264.40	5.3	264.28	263.00	-0.2	1,868	-0.01%
2023/10/05	2	268.75	0	0.00	268.00	2	1,866	0.11%
2023/10/04	2.4	262.92	4	262.63	264.00	-1.6	1,869	-0.09%
2023/10/03	1	266.50	0	265.00	264.00	1	1,884	0.05%
2023/10/02	0.2	264.50	1	267.99	268.50	-0.8	1,907	-0.04%
2023/09/28	7	262.71	5.1	263.49	263.00	1.9	1,931	0.10%
2023/09/27	2.2	262.31	1.8	261.22	262.50	0.4	1,995	0.02%
2023/09/26	0.1	265.50	1	263.50	263.50	-0.9	2,030	-0.04%
2023/09/25	3	264.00	2	264.50	265.00	1	2,028	0.05%
2023/09/22	7.1	260.94	5	262.10	264.00	2.1	2,020	0.10%
2023/09/21	5.2	260.71	20.3	262.99	260.50	-15.1	2,005	-0.75%
2023/09/20	13	270.15	42	268.96	267.50	-29	1,993	-1.45%
2023/09/19	24	271.67	21	271.93	270.00	3	2,032	0.15%
2023/09/18	4	276.25	37	276.11	275.50	-33	2,067	-1.60%
2023/09/15	77	281.41	18	280.94	280.00	59	2,155	2.74%
2023/09/14	15	283.07	23	281.96	283.50	-8	2,147	-0.37%
2023/09/13	289.3	277.63	27	271.31	278.00	262.3	2,126	12.33%	大買/鉅額交易
2023/09/12	60	268.82	16	271.53	268.00	44	2,080	2.12%
2023/09/11	93.1	273.58	533	272.47	271.50	-439.9	2,074	-21.21%	大賣/鉅額交易
2023/09/08	203	274.58	15	272.57	275.00	188	2,049	9.17%	大買/鉅額交易
2023/09/07	48	277.05	18	274.81	272.00	30	2,035	1.47%
2023/09/06	31	271.50	11	271.27	270.50	20	2,004	1.00%
2023/09/05	0	266.00	5	266.20	267.50	-5	1,994	-0.25%
2023/09/04	6	262.92	14	262.93	264.00	-8	2,003	-0.40%
2023/09/01	10	264.10	5	265.20	264.50	5	2,016	0.25%
2023/08/31	15	261.97	1	260.00	262.50	14	2,034	0.69%
2023/08/30	1	261.50	0	0.00	261.50	1	2,050	0.05%
2023/08/29	2	258.75	1	259.50	259.50	1	2,077	0.05%
2023/08/28	11	256.41	27	259.39	256.00	-16	2,088	-0.77%
2023/08/25	26	259.83	9	259.00	259.50	17	2,098	0.81%
2023/08/24	8	265.25	11	263.95	263.00	-3	2,094	-0.14%
2023/08/23	0	0.00	1	260.00	259.00	-1	2,091	-0.05%
2023/08/22	1	260.50	8	259.44	259.00	-7	2,107	-0.33%
2023/08/21	17	260.12	22	264.43	259.50	-5	2,103	-0.24%
2023/08/18	18.3	272.07	11.1	268.02	265.50	7.2	2,090	0.34%
2023/08/17	84	263.43	27	270.87	261.50	57	2,050	2.78%
2023/08/16	31	268.06	28	266.80	268.50	3	1,971	0.15%
2023/08/15	5	265.50	12	266.50	266.00	-7	1,990	-0.35%
2023/08/14	31	261.39	4	257.88	259.50	27	2,003	1.35%
2023/08/11	8	260.44	1	263.00	259.00	7	2,041	0.34%
2023/08/10	8.2	268.39	8	264.00	262.50	0.2	2,072	0.01%
2023/08/09	7	272.14	21	274.14	275.00	-14	2,072	-0.68%
2023/08/08	19	275.87	412	282.10	275.00	-393	2,127	-18.48%	大賣/鉅額交易
2023/08/07	4	287.38	16	285.66	286.00	-12	2,088	-0.57%
2023/08/04	30	285.20	121	288.15	287.00	-91	2,071	-4.39%	大賣/
2023/08/02	28	296.20	7	297.49	294.00	21	2,050	1.02%
2023/08/01	3	302.00	31	301.50	302.00	-28	2,015	-1.39%
2023/07/31	54	313.74	31	311.45	302.50	23	1,993	1.15%
2023/07/28	31	306.82	11	301.79	306.00	20	1,943	1.03%
2023/07/27	14	301.86	12	305.42	302.00	2	1,921	0.10%
2023/07/26	11	307.09	75	308.28	308.50	-64	1,891	-3.38%
2023/07/25	40	304.19	18	308.89	307.50	22	1,846	1.19%
2023/07/24	2	289.01	9	289.39	290.00	-7	1,794	-0.39%
2023/07/21	21	292.05	8	288.88	291.00	13	1,786	0.73%
2023/07/20	15	296.69	7	295.86	292.00	8	1,777	0.45%
2023/07/19	29	297.71	4	295.80	295.00	25	1,763	1.42%
2023/07/18	20	307.90	27	305.13	303.00	-7	1,740	-0.40%
2023/07/17	15	316.97	9	318.28	314.50	6	1,708	0.35%
2023/07/14	30	314.72	69	313.94	319.00	-39	1,653	-2.36%
2023/07/13	18	295.58	6	293.74	293.50	12	1,554	0.77%
2023/07/12	8	290.13	36	288.35	288.00	-28	1,522	-1.84%
2023/07/11	37	291.74	1	291.00	291.50	36	1,514	2.38%
2023/07/10	15	285.27	16	288.44	284.50	-1	1,509	-0.07%
2023/07/07	19	292.63	8.1	293.67	290.00	10.9	1,500	0.73%
2023/07/06	2	291.51	33	299.24	291.50	-31	1,496	-2.07%
2023/07/05	37	303.67	49.3	301.51	299.00	-12.2	1,493	-0.82%
2023/07/04	63	287.42	19.3	281.51	294.00	43.7	1,445	3.02%
2023/07/03	33	278.08	5	276.00	278.50	28	1,461	1.92%
2023/06/30	14	273.50	9.1	272.36	273.00	4.9	1,587	0.31%
2023/06/29	22	273.86	8.2	272.09	273.00	13.8	1,623	0.85%
2023/06/28	3	273.00	0	0.00	271.00	3	1,645	0.18%
2023/06/27	28	274.06	42.3	282.09	271.50	-14.3	1,656	-0.86%
2023/06/26	65	293.12	72	293.19	288.00	-7	1,655	-0.42%
2023/06/21	95.3	290.89	147.1	290.13	287.50	-51.8	1,634	-3.17%	大賣/
2023/06/20	31	277.69	5	278.10	278.50	26	1,545	1.68%
2023/06/19	3	271.17	1	272.50	273.00	2	1,518	0.13%
2023/06/16	2	274.50	19	275.18	272.50	-17	1,499	-1.13%
2023/06/15	60.1	278.69	32	278.55	279.50	28.1	1,483	1.89%
2023/06/14	4	279.13	2.2	278.77	279.50	1.8	1,474	0.12%
2023/06/13	57.1	277.84	3.1	278.00	278.00	54.1	1,465	3.69%
2023/06/12	5	273.40	6	273.92	273.50	-1	1,460	-0.07%
2023/06/09	6	276.17	17.1	276.62	277.50	-11.1	1,451	-0.76%
2023/06/08	6	277.92	17	277.06	276.00	-11	1,444	-0.76%
2023/06/07	10	275.60	2	275.00	275.50	8	1,434	0.56%
2023/06/06	3	274.50	24	274.06	272.50	-21	1,419	-1.48%
2023/06/05	6	278.00	6	277.34	277.50	0	1,407	0.00%
2023/06/02	74	278.74	18	279.80	280.00	56	1,398	4.00%
2023/06/01	4.2	279.81	6	280.25	279.50	-1.8	1,388	-0.13%
2023/05/31	5	282.99	50	282.69	284.00	-45	1,381	-3.26%
2023/05/30	6	281.17	12.1	280.80	280.00	-6.1	1,363	-0.44%
2023/05/29	11	282.32	31	280.03	281.00	-20	1,363	-1.47%
2023/05/26	0	277.00	62.1	278.39	276.00	-62.1	1,355	-4.58%
2023/05/25	1	287.00	45	285.00	283.50	-44	1,332	-3.30%
2023/05/24	30	284.77	56.1	285.15	286.00	-26.1	1,327	-1.96%
2023/05/23	17	286.35	112	283.54	283.00	-95	1,322	-7.18%	大賣/
2023/05/22	3	284.00	104	283.63	283.00	-101	1,323	-7.63%	大賣/鉅額交易
2023/05/19	4	287.00	129	286.40	285.50	-125	1,310	-9.54%	大賣/鉅額交易
2023/05/18	7	282.93	163	284.50	282.50	-156	1,272	-12.26%	大賣/鉅額交易
2023/05/17	78.3	283.71	184.1	282.01	284.50	-105.8	1,235	-8.57%	大賣/鉅額交易
2023/05/16	36.1	276.26	95.2	275.48	277.00	-59	1,187	-4.97%
2023/05/15	30	273.30	37.1	272.09	268.00	-7.1	1,140	-0.62%
2023/05/12	78.1	266.74	101.2	269.42	271.00	-23.1	1,117	-2.07%	大賣/
2023/05/11	1	256.00	4	254.88	255.50	-3	1,040	-0.29%
2023/05/10	3	257.17	4	256.00	256.00	-1	1,042	-0.10%
2023/05/09	0	0.00	2	255.00	254.50	-2	1,047	-0.19%
2023/05/08	1	258.00	62	258.55	256.50	-61	1,052	-5.79%
2023/05/05	0	0.00	2	256.50	256.50	-2	1,059	-0.19%
2023/05/04	3	256.67	0	0.00	256.00	3	1,077	0.28%
2023/05/03	6	253.67	0	0.00	253.00	6	1,084	0.55%
2023/05/02	2	254.00	2	254.50	254.50	0	1,091	0.00%
2023/04/28	0	250.50	0	0.00	250.50	0	1,104	0.00%
2023/04/27	2	246.00	2	247.00	246.50	0	1,105	0.00%
2023/04/26	37	243.59	1	246.00	244.50	36	1,105	3.26%
2023/04/25	1	242.00	0	0.00	244.00	1	1,109	0.09%
2023/04/24	14	248.11	0	0.00	249.00	14	1,107	1.26%
2023/04/21	105	248.76	2	246.50	246.00	103	1,109	9.28%	大買/鉅額交易
2023/04/20	12	252.71	2.1	250.38	250.50	9.9	1,107	0.89%
2023/04/19	40	259.26	3	258.15	255.50	37	1,125	3.29%
2023/04/18	1	255.00	2	255.75	255.00	-1	1,121	-0.09%
2023/04/17	5	257.00	5	257.00	256.50	0	1,155	0.00%
2023/04/14	8	257.13	5	257.20	256.50	3	1,183	0.25%
2023/04/13	0	256.00	0	0.00	257.00	0	1,202	0.00%
2023/04/12	1	258.50	4.3	256.65	258.00	-3.2	1,193	-0.27%
2023/04/11	3	260.17	4	260.13	258.00	-1	1,184	-0.08%
2023/04/10	32	255.52	20	257.97	256.00	12	1,157	1.04%
2023/04/07	23	261.00	26	263.67	260.50	-3	1,128	-0.27%
2023/04/06	70	262.77	9.1	263.61	264.00	60.9	1,105	5.51%
2023/03/31	32.1	269.27	64	269.37	265.00	-32	1,049	-3.05%
2023/03/30	114	260.13	245	260.71	263.50	-131	916	-14.30%	大買/大賣/鉅額交易
2023/03/29	26	259.04	42	257.63	258.00	-16	878	-1.82%
2023/03/28	3	256.83	13	256.85	255.00	-10	856	-1.17%
2023/03/27	29	259.43	17	258.53	259.50	12	836	1.44%
2023/03/24	37	251.01	16	252.81	253.00	21	797	2.63%
2023/03/23	6	245.00	5	243.00	245.00	1	768	0.13%
2023/03/22	0	0.00	4	239.00	240.00	-4	760	-0.53%
2023/03/20	2	238.00	4	236.25	237.00	-2	769	-0.26%
2023/03/17	4	234.50	0	0.00	234.50	4	782	0.51%
2023/03/16	4	234.75	2	234.50	232.50	2	812	0.25%
2023/03/15	2	238.50	7.3	239.14	237.50	-5.3	853	-0.61%
2023/03/14	2	234.00	5.1	237.73	238.00	-3.1	851	-0.37%
2023/03/13	37.1	233.09	0	0.00	235.00	37.1	853	4.34%
2023/03/10	2	237.97	13	235.65	234.50	-11	850	-1.29%
2023/03/09	0	241.00	17	242.12	240.00	-17	860	-1.98%
2023/03/08	8.3	243.44	13	242.69	244.00	-4.7	856	-0.55%
2023/03/07	2	243.00	12	242.71	238.00	-10	839	-1.19%
2023/03/06	48.2	245.43	15	240.73	242.00	33.2	826	4.02%
2023/03/03	13	237.73	30	237.05	237.50	-17	806	-2.11%
2023/03/02	8	235.19	4	236.63	237.00	4	809	0.49%
2023/03/01	5.4	235.00	0	0.00	235.00	5.4	804	0.67%
2023/02/22	0	0.00	0.1	232.00	230.00	-0.1	804	-0.01%
2023/02/21	2	237.75	0.5	239.00	235.50	1.5	814	0.18%
2023/02/20	22.3	235.09	3	236.33	235.00	19.3	815	2.36%
2023/02/16	10	230.65	4	229.50	231.00	6	807	0.74%
2023/02/15	0	0.00	9	228.72	229.00	-9	814	-1.10%
2023/02/14	5	230.50	0	0.00	229.00	5	816	0.61%
2023/02/10	0	0.00	13	226.00	225.00	-13	817	-1.59%
2023/02/09	3	230.50	1	229.50	230.00	2	812	0.25%
2023/02/07	4	230.13	2	230.00	228.00	2	801	0.25%
2023/02/06	0	230.00	1	229.50	231.50	-1	796	-0.12%
2023/02/03	0	0.00	1	228.00	230.00	-1	793	-0.13%
2023/02/02	17	229.59	1.2	230.48	230.50	15.9	783	2.02%
2023/02/01	9	225.44	0	0.00	226.00	9	773	1.16%
2023/01/31	0	0.00	41	223.21	223.00	-41	767	-5.34%
2023/01/30	6	222.67	51	222.75	221.00	-45	759	-5.92%
2023/01/17	0	0.00	2	218.00	217.50	-2	743	-0.27%
2023/01/13	0	0.00	1	216.52	217.50	-1	746	-0.14%
2023/01/12	0	0.00	5	221.99	221.00	-5	744	-0.67%
2023/01/11	6	222.00	28	221.34	221.00	-22	738	-2.98%
2023/01/10	0	0.00	0	220.00	222.50	0	732	0.00%
2023/01/09	31	221.42	4	222.87	219.50	27	725	3.72%
2023/01/06	1	223.00	11	223.27	224.00	-10	697	-1.43%
2023/01/05	23	223.83	6.2	221.72	223.00	16.8	697	2.41%
2023/01/04	22	216.82	11	217.00	219.50	11	660	1.67%
2023/01/03	5	213.28	24	209.25	212.00	-19	630	-3.01%
2022/12/30	10	202.50	1	200.50	203.50	9	618	1.45%
2022/12/28	1.1	198.91	1	197.50	197.50	0.1	619	0.02%
2022/12/27	0.4	202.00	0	0.00	200.00	0.4	620	0.06%
2022/12/23	6	197.00	0	0.00	198.50	6	627	0.96%
2022/12/22	4	199.00	0	0.00	199.00	4	632	0.63%
2022/12/21	4	198.63	3	197.67	197.00	1	645	0.15%
2022/12/20	1	201.48	3	200.17	198.50	-2	649	-0.31%
2022/12/19	0	0.00	1	205.00	205.00	-1	658	-0.15%
2022/12/16	0	0.00	70	209.19	207.50	-70	659	-10.62%
2022/12/15	18	214.50	7	213.07	214.50	11	646	1.70%
2022/12/14	4	213.63	5	212.10	212.50	-1	638	-0.16%
2022/12/13	4	211.13	0	0.00	208.50	4	633	0.63%
2022/12/12	3	208.00	65	209.02	208.00	-62	627	-9.88%
2022/12/09	9	213.39	0	0.00	213.00	9	621	1.45%
2022/12/08	6	209.25	14	209.50	207.50	-8	615	-1.30%
2022/12/07	10	213.60	1	214.00	212.50	9	588	1.53%
2022/12/06	2	206.25	5	208.20	203.50	-3	551	-0.54%
2022/12/05	0	0.00	4	209.75	209.50	-4	552	-0.72%
2022/12/02	3	210.67	4	208.25	208.00	-1	558	-0.18%
2022/12/01	5	211.70	6	209.50	208.00	-1	597	-0.17%
2022/11/30	0	0.00	1	206.00	206.00	-1	584	-0.17%
2022/11/25	0	0.00	5	204.90	201.50	-5	603	-0.83%
2022/11/24	6	205.50	1	207.00	205.00	5	607	0.82%
2022/11/21	0	0.00	1	201.00	199.50	-1	660	-0.15%
2022/11/18	6	203.00	4	204.50	203.00	2	677	0.30%
2022/11/17	10	200.80	0	200.50	200.50	10	694	1.44%
2022/11/16	4	199.88	0	0.00	199.50	4	693	0.58%
2022/11/15	16	202.41	4	202.75	203.50	12	687	1.75%
2022/11/14	10	202.70	1	201.50	203.00	9	695	1.29%
2022/11/11	6	204.58	25	203.16	201.00	-19	695	-2.73%
2022/11/10	10	199.00	0	0.00	200.00	10	698	1.43%
2022/11/09	0	0.00	8	197.81	198.50	-8	710	-1.13%
2022/11/08	18	199.11	6	197.58	196.00	12	729	1.64%
2022/11/07	7	196.86	3	196.50	196.50	4	781	0.51%
2022/11/04	1	194.00	3	194.00	194.00	-2	852	-0.23%
2022/11/03	8	191.06	1	190.00	193.50	7	879	0.80%
2022/11/01	0	0.00	5	188.10	189.00	-5	932	-0.54%
2022/10/28	12	182.88	3	181.67	181.00	9	1,025	0.88%
2022/10/27	6	185.50	0	0.00	185.50	6	1,029	0.58%
2022/10/25	3	183.00	1	183.00	183.00	2	1,045	0.19%
2022/10/21	2	185.75	4	190.00	184.00	-2	1,058	-0.19%
2022/10/20	0	0.00	5	192.00	192.00	-5	1,062	-0.47%
2022/10/19	12	187.71	1	189.50	186.50	11	1,069	1.03%
2022/10/18	7	189.43	0	0.00	189.00	7	1,075	0.65%
2022/10/14	0	0.00	5	188.30	187.50	-5	1,112	-0.45%
2022/10/13	8	179.94	6	185.17	179.00	2	1,145	0.17%
2022/10/12	5	191.00	0	0.00	191.00	5	1,157	0.43%
2022/10/11	0	0.00	2	190.00	188.50	-2	1,176	-0.17%
2022/10/07	15	198.87	6	197.33	195.50	9	1,205	0.75%
2022/10/06	0	0.00	2	194.75	195.50	-2	1,238	-0.16%
2022/10/05	1	194.50	1	194.00	194.00	0	1,284	0.00%
2022/10/04	1	194.50	3	196.00	196.00	-2	1,297	-0.15%
2022/09/29	2	190.50	0	0.00	189.50	2	1,360	0.15%
2022/09/28	1	187.50	5	188.90	185.50	-4	1,375	-0.29%
2022/09/27	1	193.50	2	191.75	194.00	-1	1,376	-0.07%
2022/09/26	4	193.38	26	195.08	192.00	-22	1,379	-1.60%
2022/09/22	8	203.00	4	203.24	203.50	4	1,432	0.28%
2022/09/21	8	202.63	5	205.30	202.50	3	1,451	0.21%
2022/09/20	1	205.50	0	0.00	206.00	1	1,453	0.07%
2022/09/16	3	206.00	20.2	204.10	203.50	-17.2	1,473	-1.17%
2022/09/15	0	0.00	4	209.88	206.00	-4	1,478	-0.27%
2022/09/14	4	209.13	3.1	204.07	210.00	1	1,474	0.06%
2022/09/13	0.1	211.10	100	208.53	210.00	-99.9	1,472	-6.78%
2022/09/12	10	209.55	17.3	207.75	210.00	-7.3	1,469	-0.49%
2022/09/08	90	199.88	78	198.51	202.50	12	1,461	0.82%
2022/09/07	93.3	197.47	4	197.13	196.00	89.3	1,451	6.15%
2022/09/06	0	0.00	1	212.00	213.50	-1	1,409	-0.07%
2022/09/05	1	214.50	5	213.20	212.00	-4	1,415	-0.28%
2022/09/02	7	218.86	3	217.83	217.50	4	1,421	0.28%
2022/09/01	1	221.00	16	219.37	218.50	-15	1,440	-1.04%
2022/08/31	3	220.33	4	218.88	221.00	-1	1,450	-0.07%
2022/08/30	3	217.67	31	216.18	218.00	-28	1,454	-1.93%
2022/08/29	0.2	215.26	42	216.15	215.00	-41.8	1,446	-2.89%
2022/08/26	4	230.50	13	231.73	229.00	-9	1,428	-0.63%
2022/08/25	14	234.04	9	233.39	232.50	5	1,414	0.35%
2022/08/24	11	232.50	6	230.33	232.50	5	1,396	0.36%
2022/08/23	10	228.10	3	227.00	227.00	7	1,373	0.51%
2022/08/22	7	229.36	1	227.52	229.00	6	1,361	0.44%
2022/08/19	17	228.85	2	228.75	228.00	15	1,354	1.11%
2022/08/18	1	230.00	1.3	229.39	230.00	-0.3	1,342	-0.02%
2022/08/17	7	228.50	5	228.60	228.00	2	1,340	0.15%
2022/08/16	6	232.00	32	231.20	230.50	-26	1,329	-1.96%
2022/08/15	22	229.20	137	228.47	228.50	-115	1,316	-8.73%	大賣/鉅額交易
2022/08/12	6.5	235.03	95	235.12	230.50	-88.5	1,297	-6.82%
2022/08/11	143	245.84	109.5	241.59	242.50	33.5	1,249	2.68%	大買/大賣/
2022/08/10	40	238.05	34	235.85	238.00	6	1,213	0.49%
2022/08/09	25	233.91	49	231.16	235.00	-24	1,191	-2.01%
2022/08/08	42	229.80	17	231.47	234.50	25	1,175	2.13%
2022/08/05	88	230.31	21.2	228.54	232.00	66.8	1,137	5.87%
2022/08/04	8	218.00	13	217.15	221.00	-5	1,079	-0.46%
2022/08/03	1	212.50	1	210.50	212.50	0	1,041	0.00%
2022/08/02	4	212.50	6	212.25	212.50	-2	1,032	-0.19%
2022/08/01	7	217.43	6	212.50	216.50	1	1,027	0.10%
2022/07/29	4	215.63	2	214.50	215.00	2	1,018	0.20%
2022/07/28	1	222.50	4	220.00	218.50	-3	1,010	-0.30%
2022/07/27	7	221.00	1	221.00	221.00	6	1,001	0.60%
2022/07/26	1.1	219.82	107	218.64	217.50	-105.9	991	-10.68%	大賣/鉅額交易
2022/07/25	9	223.83	21	223.07	222.50	-12	978	-1.23%
2022/07/22	27	226.20	55.1	223.99	223.50	-28.1	970	-2.90%
2022/07/21	4	222.63	16	223.97	222.00	-12	961	-1.25%
2022/07/20	106	226.42	15	223.30	225.00	91	949	9.58%	大買/
2022/07/19	6	223.67	9	223.22	223.50	-3	934	-0.32%
2022/07/18	10	223.65	46	222.42	222.00	-36	916	-3.93%
2022/07/15	35	222.07	27	222.85	222.00	8	916	0.87%
2022/07/14	31	220.16	15.2	217.63	222.50	15.8	917	1.72%
2022/07/13	200	214.27	4	212.88	216.50	196	895	21.90%	大買/鉅額交易
2022/07/12	2	202.00	37	202.72	202.00	-35	864	-4.05%
2022/07/11	36	206.18	1	202.00	206.50	35	854	4.10%
2022/07/08	84	200.76	0	0.00	201.50	84	847	9.91%
2022/07/07	4	205.00	8	209.38	203.50	-4	816	-0.49%
2022/07/06	19	212.79	9.1	210.72	212.50	10	800	1.24%
2022/07/05	20.1	207.81	11	208.05	211.00	9.1	786	1.15%
2022/07/04	10	203.75	7	204.14	203.50	3	774	0.39%
2022/07/01	7.1	208.76	15	209.73	203.50	-8	774	-1.03%
2022/06/30	48	218.20	26	218.58	214.00	22	752	2.93%
2022/06/29	43	217.05	3	214.50	216.00	40	707	5.65%
2022/06/28	2	212.50	4	211.88	211.00	-2	686	-0.29%
2022/06/27	33	213.65	3	208.67	212.00	30	690	4.35%
2022/06/24	19	204.92	4	205.13	203.00	15	678	2.21%
2022/06/23	68	201.90	0	0.00	199.50	68	684	9.93%
2022/06/22	0	0.00	1	199.50	195.50	-1	683	-0.15%
2022/06/21	1	202.00	0	0.00	202.00	1	687	0.15%
2022/06/20	33.1	198.41	13	198.73	196.50	20.1	699	2.87%
2022/06/17	0.1	200.00	2	200.00	200.50	-2	705	-0.28%
2022/06/16	0	0.00	3	206.00	204.00	-3	709	-0.42%
2022/06/15	15	208.97	8	212.31	208.50	7	709	0.99%
2022/06/14	3	212.00	3	209.83	212.00	0	717	0.00%
2022/06/13	3	218.67	65	218.65	215.50	-62	717	-8.64%
2022/06/10	52	225.36	14	224.75	227.00	38	708	5.36%
2022/06/09	21	221.48	6	220.25	222.50	15	695	2.16%
2022/06/08	6	219.50	4	218.88	216.50	2	694	0.29%
2022/06/07	2	216.50	12	215.63	215.00	-10	754	-1.33%
2022/06/06	9	216.39	14	216.32	215.50	-5	753	-0.66%
2022/06/02	2	209.50	4	208.38	210.00	-2	746	-0.27%
2022/06/01	1	208.50	0	0.00	208.50	1	763	0.13%
2022/05/31	0	0.00	2	208.50	208.50	-2	765	-0.26%
2022/05/30	1	207.50	0	0.00	207.50	1	775	0.13%
2022/05/27	0	0.00	2	206.25	207.00	-2	775	-0.26%
2022/05/26	0	0.00	10	205.45	204.00	-10	789	-1.27%
2022/05/25	22	205.61	0	0.00	208.00	22	818	2.69%
2022/05/24	0	0.00	7	202.00	201.50	-7	837	-0.84%
2022/05/23	0	0.00	1	204.00	204.00	-1	850	-0.12%
2022/05/20	67	205.38	13	204.19	203.50	54	884	6.10%
2022/05/19	5	202.20	4	202.00	204.50	1	897	0.11%
2022/05/18	33	208.06	31.1	208.86	208.50	1.9	909	0.21%
2022/05/17	2	199.00	4	199.50	199.50	-2	888	-0.23%
2022/05/16	3	201.33	5	197.70	194.00	-2	890	-0.22%
2022/05/13	1	196.00	6	195.42	195.00	-5	906	-0.55%
2022/05/12	1	198.49	1	193.00	192.50	0	932	0.00%
2022/05/10	23	190.98	4	187.00	196.00	19	1,028	1.85%
2022/05/09	8	190.00	16	192.41	190.00	-8	1,066	-0.75%
2022/05/06	1	196.00	7	195.57	196.50	-6	1,070	-0.56%
2022/05/05	0	0.00	6	198.83	199.50	-6	1,077	-0.56%
2022/05/03	0	0.00	8	197.50	197.50	-8	1,111	-0.72%
2022/04/29	0	198.50	1	199.00	198.00	-1	1,140	-0.09%
2022/04/28	2	200.00	2	199.00	199.00	0	1,157	0.00%
2022/04/27	1.1	199.14	1.1	195.42	199.50	0	1,161	0.00%
2022/04/26	0	0.00	2	203.00	203.00	-2	1,166	-0.17%
2022/04/25	0.2	201.50	12	202.04	198.50	-11.8	1,165	-1.01%
2022/04/22	4	216.50	5	215.40	215.50	-1	1,151	-0.09%
2022/04/21	49	218.94	8	218.75	217.00	41	1,156	3.55%
2022/04/20	40	216.25	16.2	215.76	219.00	23.8	1,147	2.07%
2022/04/19	14	209.79	0	0.00	209.00	14	1,147	1.22%
2022/04/18	55	205.05	0	0.00	204.50	55	1,157	4.75%
2022/04/15	64.2	201.69	11	201.59	200.00	53.2	1,199	4.44%
2022/04/14	7	204.00	0	0.00	202.50	7	1,306	0.54%
2022/04/13	1	200.00	34	200.59	200.50	-33	1,559	-2.12%
2022/04/12	13	200.19	1	201.00	199.00	12	1,835	0.65%
2022/04/11	4	196.13	3	196.50	195.50	1	1,907	0.05%
2022/04/08	0	0.00	9	200.00	202.00	-9	1,942	-0.46%
2022/04/07	0	0.00	122.2	201.00	199.50	-122.2	1,966	-6.21%	大賣/鉅額交易
2022/04/06	1	200.00	4	202.00	202.00	-3	1,968	-0.15%
2022/03/30	2	202.50	0	0.00	202.50	2	1,992	0.10%
2022/03/29	1	200.50	87	200.36	199.50	-86	2,000	-4.30%
2022/03/28	0	0.00	1	201.00	200.50	-1	2,022	-0.05%
2022/03/25	49	203.73	3	204.33	203.00	46	2,069	2.22%
2022/03/24	2	203.00	0	0.00	204.50	2	2,072	0.10%
2022/03/23	5	204.90	0	0.00	204.50	5	2,094	0.24%
2022/03/22	2	203.00	3	204.33	202.50	-1	2,106	-0.05%
2022/03/21	1	201.00	2	201.25	201.50	-1	2,105	-0.05%
2022/03/17	3	195.67	20	195.10	197.00	-17	2,114	-0.80%
2022/03/16	6	189.42	10	189.30	190.00	-4	2,150	-0.19%
2022/03/15	3.1	188.87	4	189.00	189.50	-0.9	2,153	-0.04%
2022/03/14	4	192.00	1	191.50	192.50	3	2,170	0.14%
2022/03/11	0	0.00	7	194.14	192.50	-7	2,198	-0.32%
2022/03/10	19	196.39	14	196.96	192.00	5	2,203	0.23%
2022/03/09	2	190.50	7	190.64	191.00	-5	2,165	-0.23%
2022/03/08	11.1	193.14	4	191.25	189.00	7.1	2,222	0.32%
2022/03/07	22	194.64	5	196.50	192.50	17	2,279	0.75%
2022/03/04	0.4	204.00	1	204.50	203.00	-0.6	2,391	-0.03%
2022/03/03	0	0.00	1.3	208.64	206.50	-1.3	2,460	-0.05%
2022/03/02	0	0.00	10	206.20	207.00	-10	2,486	-0.40%
2022/03/01	15	207.03	21	207.14	208.00	-6	2,518	-0.24%
2022/02/25	7	202.72	1	202.50	202.00	6	2,521	0.24%
2022/02/24	6.1	195.94	11	196.91	196.50	-5	2,495	-0.20%
2022/02/23	7	204.36	1	202.50	202.50	6	2,476	0.24%
2022/02/22	30	203.32	10.7	203.22	202.00	19.3	2,462	0.78%
2022/02/21	18	211.75	7	212.14	210.50	11	2,433	0.45%
2022/02/18	14	214.00	0	0.00	212.00	14	2,451	0.57%
2022/02/17	0	0.00	3	215.00	212.50	-3	2,438	-0.12%
2022/02/16	33	216.32	3	215.00	216.50	30	2,445	1.23%
2022/02/15	4	215.25	3	214.00	211.50	1	2,464	0.04%
2022/02/14	3	216.50	12	218.46	213.50	-9	2,479	-0.36%
2022/02/11	14	226.64	4	226.50	222.50	10	2,490	0.40%
2022/02/10	6	227.25	12	225.67	226.50	-6	2,439	-0.25%
2022/02/09	10	225.30	47	223.37	227.50	-37	2,422	-1.53%
2022/02/08	8	221.13	12	219.92	220.50	-4	2,439	-0.16%
2022/02/07	8	216.13	71	214.46	217.00	-63	2,499	-2.52%
2022/01/26	11	212.23	3	212.17	211.00	8	2,523	0.32%
2022/01/25	13	217.31	12	214.63	212.50	1	2,519	0.04%
2022/01/24	7.1	219.87	25.8	218.08	222.50	-18.7	2,508	-0.75%
2022/01/21	3.1	223.37	7	224.86	225.00	-3.9	2,478	-0.16%
2022/01/20	8	227.81	3	227.83	229.00	5	2,459	0.20%
2022/01/19	4	226.63	23	227.48	226.00	-19	2,453	-0.77%
2022/01/18	8	235.75	2	232.25	232.00	6	2,439	0.25%
2022/01/17	12	232.42	3	231.85	235.00	9	2,431	0.37%
2022/01/14	9	230.33	12	228.17	229.00	-3	2,421	-0.12%
2022/01/13	11.1	232.72	16	231.09	230.50	-4.9	2,408	-0.20%
2022/01/12	13.1	236.23	7	235.93	234.00	6.1	2,400	0.25%
2022/01/11	30.2	237.74	54	242.03	237.50	-23.9	2,371	-1.01%
2022/01/10	84	243.94	39	242.92	247.50	45	2,338	1.92%
2022/01/07	55.1	247.48	75	253.56	244.00	-19.9	2,297	-0.87%
2022/01/06	174.2	264.64	183	265.62	258.00	-8.8	2,182	-0.40%	大買/大賣/
2022/01/05	144	274.18	228.4	273.80	276.00	-84.4	1,921	-4.39%	大買/大賣/
2022/01/04	362	246.20	51	244.96	251.00	311	1,646	18.89%	大買/鉅額交易
2022/01/03	29	241.28	25	240.78	244.00	4	1,570	0.25%
2021/12/30	19	237.45	6	233.42	236.50	13	1,531	0.85%
2021/12/29	4	228.75	33.1	228.43	228.50	-29.1	1,510	-1.93%
2021/12/28	3	224.67	0	0.00	224.00	3	1,501	0.20%
2021/12/27	5	230.00	16	230.00	227.50	-11	1,494	-0.74%
2021/12/24	3	227.50	4	228.25	225.00	-1	1,485	-0.07%
2021/12/23	6.1	225.31	4	223.25	225.00	2.1	1,475	0.14%
2021/12/22	6	223.00	6	224.33	224.00	0	1,459	0.00%
2021/12/21	18.1	225.99	195	225.88	227.00	-176.9	1,434	-12.34%	大賣/鉅額交易
2021/12/20	51	237.40	11	238.91	236.50	40	1,371	2.91%
2021/12/17	48	238.16	47	239.00	240.50	1	1,362	0.07%
2021/12/16	17	231.91	10	230.05	238.50	7	1,331	0.53%
2021/12/15	3	232.00	27	228.35	226.50	-24	1,304	-1.84%
2021/12/14	3	232.00	5	233.00	233.00	-2	1,291	-0.15%
2021/12/13	18	237.22	5	238.40	234.00	13	1,285	1.01%
2021/12/10	13	242.81	15	243.10	240.50	-2	1,270	-0.16%
2021/12/09	4	238.88	2	241.00	239.00	2	1,221	0.16%
2021/12/08	31	240.05	26	240.96	238.50	5	1,204	0.41%
2021/12/07	45	238.24	7	235.93	237.00	38	1,174	3.24%
2021/12/06	17	229.29	10	229.80	229.00	7	1,137	0.62%
2021/12/03	20	235.60	25	235.84	232.00	-5	1,120	-0.45%
2021/12/02	12	241.67	60	245.93	238.00	-48	1,086	-4.42%
2021/12/01	65.1	244.98	71	242.60	241.50	-5.9	1,027	-0.57%
2021/11/30	112	246.52	85	246.59	244.00	27	957	2.82%	大買/
2021/11/29	100	232.50	8	234.00	235.00	92	827	11.12%
2021/11/26	3.1	224.48	10	225.35	221.50	-6.9	754	-0.91%
2021/11/25	218.1	222.40	34	223.06	225.50	184.1	714	25.76%	大買/鉅額交易
2021/11/24	8	214.50	0	0.00	215.50	8	680	1.18%
2021/11/23	0	0.00	26	213.08	212.00	-26	662	-3.92%
2021/11/22	0	0.00	6	216.67	216.00	-6	656	-0.91%
2021/11/19	5	213.50	0	0.00	213.00	5	651	0.77%
2021/11/18	28	213.36	0	0.00	213.50	28	648	4.32%
2021/11/17	9	215.67	0	0.00	213.50	9	641	1.40%
2021/11/16	14	226.36	8	228.38	225.50	6	606	0.99%
2021/11/15	16	228.34	2	231.25	230.00	14	596	2.35%
2021/11/12	12	225.58	0	0.00	226.50	12	574	2.09%
2021/11/11	34	227.57	4	228.88	226.50	30	546	5.49%
2021/11/10	35	221.77	22	222.32	225.00	13	518	2.51%
2021/11/09	1	219.00	0	0.00	219.00	1	485	0.21%
2021/11/08	11	219.91	7	220.50	218.50	4	476	0.84%
2021/11/05	315	224.96	3	222.33	217.50	312	463	67.26%	大買/鉅額交易
2021/11/04	24	214.56	164	216.19	219.00	-140	406	-34.42%	大賣/鉅額交易
2021/11/03	150	209.84	24	205.10	212.00	126	337	37.33%	大買/鉅額交易
2021/11/02	0	0.00	1	196.50	193.00	-1	303	-0.33%
2021/11/01	1	193.00	1	191.50	191.50	0	294	0.00%
2021/10/29	0	0.00	0.2	185.00	184.00	-0.2	288	-0.07%
2021/10/27	0	0.00	2	185.25	185.00	-2	291	-0.69%
2021/10/26	1	185.50	0	0.00	185.00	1	291	0.34%
2021/10/25	1	182.50	1	181.00	183.50	0	290	0.00%
2021/10/22	6	180.67	1	182.00	181.00	5	293	1.71%
2021/10/21	4.2	180.57	3	178.67	178.50	1.2	298	0.40%
2021/10/20	0	0.00	4	178.25	178.00	-4	299	-1.33%
2021/10/19	20	181.45	0	0.00	181.50	20	294	6.79%
2021/10/15	6	189.67	1	191.00	185.50	5	293	1.70%
2021/10/14	1	180.00	0	0.00	180.00	1	281	0.35%
2021/10/12	0	0.00	0.1	179.00	178.00	-0.1	285	-0.03%
2021/10/08	1	181.50	0	0.00	181.50	1	286	0.35%
2021/10/06	2	177.50	0	0.00	176.00	2	291	0.69%
2021/10/04	0	0.00	4	184.00	184.50	-4	302	-1.32%
2021/10/01	8	188.38	5	188.30	185.50	3	309	0.97%
2021/09/28	6	196.50	6	196.33	195.50	0	325	0.00%
2021/09/27	1	198.50	0	0.00	197.50	1	327	0.30%
2021/09/24	0	0.00	4	199.00	199.50	-4	331	-1.21%
2021/09/22	0	0.00	8.1	191.52	193.00	-8.1	334	-2.42%
2021/09/16	0	0.00	1	189.00	188.50	-1	338	-0.30%
2021/09/15	2	189.00	3	188.00	189.00	-1	339	-0.29%
2021/09/13	1	191.50	0	0.00	191.00	1	350	0.29%
2021/09/10	8	192.75	0	0.00	192.50	8	354	2.26%
2021/09/08	6	188.83	2	187.00	187.50	4	358	1.11%
2021/09/07	0	0.00	1	193.00	193.50	-1	363	-0.28%
2021/09/06	1	195.00	0	0.00	194.50	1	366	0.27%
2021/08/26	0	200.50	0	0.00	199.50	0	393	0.01%
2021/08/25	10	203.00	0	0.00	203.00	10	394	2.53%
2021/08/20	0	0.00	2	195.50	196.00	-2	410	-0.49%
2021/08/19	0	0.00	2	199.00	197.00	-2	421	-0.47%
2021/08/18	0	0.00	2	201.25	203.00	-2	428	-0.47%
2021/08/17	14	200.79	0	0.00	199.00	14	442	3.16%
2021/08/16	13	199.96	1	204.50	200.50	12	455	2.64%
2021/08/13	0	0.00	1	207.00	207.00	-1	453	-0.22%
2021/08/12	0	0.00	2	213.00	212.50	-2	454	-0.44%
2021/08/11	0	0.00	4	208.25	209.50	-4	457	-0.87%
2021/08/10	0	218.50	20	215.80	215.00	-20	458	-4.36%
2021/08/06	0	0.00	5	223.00	222.50	-5	481	-1.04%
2021/08/05	20	224.75	0	0.00	225.00	20	502	3.98%
2021/08/02	0	0.00	10	224.50	227.00	-10	534	-1.87%
2021/07/29	0	0.00	2	222.50	226.00	-2	542	-0.37%
2021/07/28	0	0.00	1	220.00	226.00	-1	548	-0.18%
2021/07/27	0	226.00	0	0.00	227.00	0	557	0.00%
2021/07/26	0	0.00	3	227.50	228.00	-3	562	-0.53%
2021/07/21	32	223.27	1	222.00	222.00	31	566	5.47%
2021/07/20	0	0.00	1	226.00	224.00	-1	567	-0.18%
2021/07/19	0	0.00	2	231.00	228.50	-2	569	-0.35%
2021/07/16	0	0.00	0	235.00	233.00	0	578	0.00%
2021/07/15	0	0.00	3	233.83	236.00	-3	583	-0.51%
2021/07/09	13	229.58	0	0.00	230.00	13	567	2.29%
2021/07/08	2	227.50	1	224.50	229.50	1	570	0.18%
2021/07/07	2	227.00	18	225.86	223.50	-16	569	-2.81%
2021/07/06	5	220.00	0	0.00	218.50	5	561	0.89%
2021/07/05	0	0.00	1	219.00	218.00	-1	571	-0.17%
2021/07/02	1	216.50	2	215.00	215.00	-1	574	-0.17%
2021/06/30	0	0.00	1	218.00	219.00	-1	581	-0.17%
2021/06/29	0	0.00	2	215.50	216.00	-2	582	-0.34%
2021/06/25	0	0.00	80	218.03	216.50	-80	620	-12.89%
2021/06/24	0	0.00	2	217.50	217.50	-2	624	-0.32%
2021/06/23	1	215.00	3	215.83	214.50	-2	626	-0.32%
2021/06/21	0	0.00	3	210.67	211.00	-3	637	-0.47%
2021/06/17	0	0.00	50	213.62	216.50	-50	658	-7.59%
2021/06/16	22	215.00	4	216.25	213.50	18	657	2.74%
2021/06/15	23	213.41	0	0.00	213.50	23	656	3.50%
2021/06/10	4	214.75	3	214.00	217.50	1	674	0.15%
2021/06/07	1	204.00	0	0.00	203.50	1	663	0.15%
2021/06/04	0	0.00	0.3	205.00	206.50	-0.3	666	-0.04%
2021/06/03	0	0.00	2	207.00	207.00	-2	680	-0.29%
2021/06/01	1	210.00	4	212.00	210.50	-3	699	-0.43%
2021/05/31	4	212.50	3	212.17	210.00	1	711	0.14%
2021/05/28	201	209.51	9	207.44	209.00	192	712	26.96%	大買/鉅額交易
2021/05/27	3	208.83	1	206.00	207.00	2	716	0.28%
2021/05/26	0	0.00	2	205.25	206.00	-2	717	-0.28%
2021/05/25	8	205.38	6	207.00	205.50	2	727	0.27%
2021/05/24	2	197.00	2	196.50	197.50	0	735	0.00%
2021/05/19	12	192.42	0	0.00	191.50	12	744	1.61%
2021/05/18	12	189.92	11	189.41	192.50	1	746	0.13%
2021/05/17	1	180.00	3	185.00	181.00	-2	753	-0.27%
2021/05/14	2	197.75	8	190.00	192.00	-6	750	-0.80%
2021/05/13	8	186.25	12	186.00	184.50	-4	752	-0.53%
2021/05/12	4	193.25	9.3	189.18	189.00	-5.3	748	-0.70%
2021/05/11	1	209.00	22	203.84	201.50	-21	734	-2.86%
2021/05/10	0	0.00	1	216.00	215.00	-1	738	-0.14%
2021/05/07	3	220.67	1	219.00	221.00	2	781	0.26%
2021/05/06	51	214.89	1	215.50	213.50	50	813	6.15%
2021/05/05	1	210.00	81	212.54	210.00	-80	874	-9.15%
2021/05/04	4	214.75	6	214.58	213.50	-2	895	-0.22%
2021/04/28	2	232.50	3	232.67	231.50	-1	1,027	-0.10%
2021/04/27	3	233.83	1	234.50	234.00	2	1,150	0.17%
2021/04/26	1	232.50	95	231.04	230.50	-94	1,183	-7.94%
2021/04/23	1	232.00	20	230.25	232.00	-19	1,258	-1.51%
2021/04/22	0	0.00	1	236.50	232.00	-1	1,375	-0.07%
2021/04/21	8	237.75	6	236.00	235.50	2	1,505	0.13%
2021/04/20	5	241.40	0	0.00	240.50	5	1,509	0.33%
2021/04/16	4	239.00	0	0.00	239.00	4	1,537	0.26%
2021/04/15	2	238.50	12	237.33	237.50	-10	1,556	-0.64%
2021/04/14	8	234.88	11	239.45	235.00	-3	1,571	-0.19%
2021/04/13	4	244.25	3	245.33	240.00	1	1,585	0.06%
2021/04/12	8	245.00	10	246.65	244.00	-2	1,612	-0.12%
2021/04/09	3	245.33	8	246.38	242.50	-5	1,638	-0.31%
2021/04/08	11	246.41	0	0.00	247.00	11	1,635	0.67%
2021/04/07	2	243.50	28	242.20	244.50	-26	1,632	-1.59%
2021/04/06	8	244.00	0.2	249.00	244.50	7.8	1,633	0.48%
2021/04/01	0	0.00	1	241.50	240.50	-1	1,634	-0.06%
2021/03/31	2	243.75	33.1	243.50	242.50	-31.1	1,647	-1.89%
2021/03/30	24	251.56	13	251.38	249.00	11	1,648	0.67%
2021/03/29	3	247.33	0.9	248.05	247.00	2.1	1,629	0.13%
2021/03/26	0	0.00	11	245.00	245.50	-11	1,639	-0.67%
2021/03/25	7	245.79	1	244.50	244.50	6	1,646	0.36%
2021/03/24	2	239.00	8	242.44	239.00	-6	1,646	-0.36%
2021/03/23	8	245.00	4	244.25	242.50	4	1,661	0.24%
2021/03/19	0	0.00	3	239.00	238.00	-3	1,683	-0.18%
2021/03/18	5	241.70	11	241.18	241.00	-6	1,700	-0.35%
2021/03/17	24	240.27	27	239.00	240.00	-3	1,732	-0.17%
2021/03/16	7	236.64	1	236.00	236.00	6	1,756	0.34%
2021/03/15	1	238.50	2	237.00	238.50	-1	1,838	-0.05%
2021/03/12	3	237.00	7	237.00	237.50	-4	1,910	-0.21%
2021/03/11	38	237.17	111	236.55	238.00	-73	1,917	-3.81%	大賣/
2021/03/10	3	233.00	6.9	231.05	230.50	-3.9	1,915	-0.20%
2021/03/09	4	232.50	21.1	230.43	230.00	-17.1	1,929	-0.89%
2021/03/08	1	234.00	5	238.00	233.50	-4	1,949	-0.21%
2021/03/05	11	240.73	5	239.60	239.00	6	1,942	0.31%
2021/03/04	6	244.75	71	244.60	243.50	-65	1,945	-3.34%
2021/03/03	5	247.00	0.4	250.00	250.00	4.6	1,933	0.24%
2021/03/02	2	254.50	42	249.80	248.00	-40	1,936	-2.07%
2021/02/26	3	253.50	8	253.06	252.50	-5	1,950	-0.26%
2021/02/25	8	257.63	22	260.98	257.00	-14	1,946	-0.72%
2021/02/24	13	263.65	9	262.22	259.50	4	1,933	0.21%
2021/02/23	4	260.00	18	259.81	259.50	-14	1,915	-0.73%
2021/02/22	5	259.00	27	259.17	259.00	-22	1,912	-1.15%
2021/02/19	32	257.97	6	255.67	259.50	26	1,911	1.36%
2021/02/18	2	254.50	4	253.50	254.00	-2	1,907	-0.10%
2021/02/17	1	254.00	5	253.20	253.00	-4	1,903	-0.21%
2021/02/05	5	256.50	51.1	256.73	256.50	-46.1	1,897	-2.43%
2021/02/04	4	260.00	6.2	259.45	256.50	-2.2	1,925	-0.11%
2021/02/03	16	265.88	31	266.32	260.50	-15	1,938	-0.77%
2021/02/02	18	263.08	0	0.00	264.00	18	1,943	0.93%
2021/02/01	5	260.90	4	258.38	258.50	1	1,943	0.05%
2021/01/29	12	265.58	22	267.59	260.00	-10	1,932	-0.52%
2021/01/28	3	267.67	13	267.43	268.50	-10	1,887	-0.53%
2021/01/27	12.2	268.61	18	266.31	269.00	-5.8	1,853	-0.31%
2021/01/26	3	257.17	7	257.86	258.50	-4	1,792	-0.22%
2021/01/25	19	260.18	5	261.70	261.00	14	1,766	0.79%
2021/01/22	13	267.38	2	267.00	266.50	11	1,738	0.63%
2021/01/21	12	267.54	14.1	267.69	260.50	-2.1	1,677	-0.12%
2021/01/20	15	276.00	59	273.74	265.00	-44	1,623	-2.71%
2021/01/19	29	271.33	5	269.20	267.50	24	1,503	1.60%
2021/01/18	20	271.43	30	268.50	266.50	-10	1,466	-0.68%
2021/01/15	43	269.21	190	274.72	265.00	-147	1,384	-10.62%	大賣/鉅額交易
2021/01/14	202	271.06	28.2	260.17	273.50	173.8	1,272	13.66%	大買/鉅額交易
2021/01/13	12	251.33	4	250.50	249.00	8	1,145	0.70%
2021/01/12	1	246.50	8	251.31	247.50	-7	1,143	-0.61%
2021/01/11	12	250.75	26.7	249.02	252.00	-14.7	1,141	-1.29%
2021/01/08	0	0.00	34.2	245.56	245.00	-34.2	1,132	-3.02%
2021/01/07	5	250.00	112	250.25	250.00	-107	1,118	-9.57%	大賣/鉅額交易
2021/01/06	71	255.33	12	257.63	252.00	59	1,103	5.35%
2021/01/05	16	259.16	97	256.59	258.00	-81	1,084	-7.47%
2021/01/04	20	257.53	7	254.43	254.00	13	1,068	1.22%
2020/12/31	10	252.45	2	250.75	251.00	8	1,043	0.77%
2020/12/30	0	0.00	2	249.00	249.50	-2	1,038	-0.19%
2020/12/29	7	251.21	1	250.50	250.00	6	1,037	0.58%
2020/12/28	2.1	252.40	4	252.63	252.00	-1.9	1,037	-0.18%
2020/12/25	2	255.74	4	255.13	253.50	-2	1,029	-0.19%
2020/12/24	8	254.75	3	252.50	252.50	5	1,019	0.49%
2020/12/23	1	248.50	3.6	247.66	247.00	-2.6	1,014	-0.26%
2020/12/22	5.1	253.43	2	250.00	246.00	3.1	1,024	0.30%
2020/12/21	3	251.83	4	253.50	249.50	-1	1,027	-0.10%
2020/12/18	1	258.00	5	258.40	254.50	-4	1,021	-0.39%
2020/12/17	5	257.40	3	255.33	255.50	2	1,020	0.20%
2020/12/16	13	254.58	37	252.73	252.50	-24	1,017	-2.36%
2020/12/15	5	250.72	15	253.80	249.50	-10	1,016	-0.98%
2020/12/14	16	255.31	8.1	254.37	257.50	7.9	992	0.79%
2020/12/11	133	253.56	16	252.09	253.50	117	982	11.91%	大買/鉅額交易
2020/12/10	7	256.93	19	258.26	259.50	-12	954	-1.26%
2020/12/09	29.1	258.84	35	257.60	263.00	-5.9	924	-0.64%
2020/12/08	44	245.99	71	244.47	248.50	-27	846	-3.19%
2020/12/07	9	232.44	2	237.00	234.50	7	795	0.88%
2020/12/04	7	235.21	0	0.00	236.00	7	817	0.86%
2020/12/03	1	238.50	15	237.20	234.50	-14	834	-1.68%
2020/12/02	23	236.11	6	235.42	237.00	17	828	2.05%
2020/12/01	6	228.42	1	230.50	230.00	5	808	0.62%
2020/11/30	11	232.00	0	0.00	230.00	11	820	1.34%
2020/11/27	1	231.50	0	0.00	231.50	1	824	0.12%
2020/11/26	8	232.81	4	231.25	232.50	4	840	0.48%
2020/11/25	6	236.50	2	240.00	236.50	4	843	0.47%
2020/11/24	5	235.10	17	235.24	233.00	-12	832	-1.44%
2020/11/23	3	232.50	18	233.08	233.00	-15	852	-1.76%
2020/11/20	11	235.50	1	234.00	234.00	10	861	1.16%
2020/11/19	5	230.20	51	230.51	232.50	-46	865	-5.31%
2020/11/17	5	233.00	21.1	231.73	232.50	-16.1	903	-1.79%
2020/11/16	1	236.50	2	236.00	236.50	-1	950	-0.11%
2020/11/13	1	235.50	0.9	235.50	235.50	0.1	983	0.02%
2020/11/12	6	238.08	118.1	239.40	239.50	-112.1	1,066	-10.51%	大賣/鉅額交易
2020/11/11	66	245.83	141.3	246.38	248.00	-75.3	1,054	-7.13%	大賣/
2020/11/10	51	245.49	3.1	243.84	240.50	47.9	1,114	4.30%
2020/11/09	7	239.00	2	239.00	239.00	5	1,217	0.41%
2020/11/06	3	232.33	0	0.00	232.00	3	1,218	0.25%
2020/11/04	1	223.00	37	223.88	225.00	-36	1,262	-2.85%
2020/11/03	0	0.00	1	223.00	226.00	-1	1,278	-0.08%
2020/11/02	5	223.30	4	221.75	220.50	1	1,323	0.08%
2020/10/30	4	225.63	1	228.50	225.00	3	1,346	0.22%
2020/10/29	3	229.33	0	0.00	228.00	3	1,348	0.22%
2020/10/28	0.1	233.50	2	233.25	233.00	-1.9	1,347	-0.14%
2020/10/26	0	0.00	1	244.00	243.50	-1	1,340	-0.07%
2020/10/23	0.2	242.00	1	244.00	242.00	-0.9	1,349	-0.06%
2020/10/22	10	242.95	6	245.33	241.00	4	1,368	0.29%
2020/10/21	58	246.94	0	0.00	246.00	58	1,380	4.20%
2020/10/20	25	242.04	0	0.00	241.00	25	1,379	1.81%
2020/10/19	22	245.34	2	245.50	245.00	20	1,380	1.45%
2020/10/16	104	237.39	0	0.00	236.00	104	1,371	7.59%	大買/鉅額交易
2020/10/15	25	238.30	0	0.00	238.00	25	1,377	1.81%
2020/10/13	0	0.00	0.1	233.50	233.50	-0.1	1,394	-0.01%
2020/10/12	4	237.63	1	238.50	239.00	3	1,395	0.22%
2020/10/08	1	235.00	8.1	235.16	232.00	-7.1	1,399	-0.50%
2020/10/07	4	235.25	0	0.00	235.50	4	1,419	0.28%
2020/10/06	1	235.00	3	236.50	232.50	-2	1,440	-0.14%
2020/10/05	2	235.75	3	235.67	234.00	-1	1,474	-0.07%
2020/09/29	1	229.50	1	233.00	229.50	0	1,521	0.00%
2020/09/28	0	0.00	6	227.08	231.50	-6	1,542	-0.39%
2020/09/25	2	220.30	14	220.29	221.00	-12	1,553	-0.77%
2020/09/24	18	225.11	47	225.83	223.50	-29	1,565	-1.85%
2020/09/23	4	236.00	30	236.90	234.50	-26	1,569	-1.66%
2020/09/22	3	235.33	30	237.28	236.00	-27	1,618	-1.67%
2020/09/21	3	237.67	2	237.00	236.00	1	1,696	0.06%
2020/09/18	6	242.33	4	241.50	243.00	2	1,698	0.12%
2020/09/17	0	0.00	5	247.70	248.00	-5	1,705	-0.29%
2020/09/16	5	247.30	40	247.76	247.00	-35	1,748	-2.00%
2020/09/15	12	248.29	1	247.00	247.50	11	1,799	0.61%
2020/09/14	5	246.50	4	243.63	245.00	1	1,919	0.05%
2020/09/11	7	237.36	4	239.75	238.50	3	1,958	0.15%
2020/09/10	19	249.08	25	249.48	240.50	-6	1,954	-0.31%
2020/09/09	11	249.14	55	248.64	248.00	-44	1,953	-2.25%
2020/09/08	51	284.37	7	284.36	288.00	44	1,926	2.28%
2020/09/07	44	281.51	3	280.67	280.50	41	1,913	2.14%
2020/09/04	5.2	279.17	3	284.50	285.00	2.2	1,915	0.11%
2020/09/03	9	283.50	7	284.50	283.00	2	1,909	0.10%
2020/09/02	2	289.75	40	287.13	287.50	-38	1,895	-2.00%
2020/09/01	10	292.10	9	291.50	292.00	1	1,899	0.05%
2020/08/31	4	302.88	18	297.39	296.00	-14	1,899	-0.74%
2020/08/28	1	305.00	21	300.12	304.50	-20	1,901	-1.05%
2020/08/27	14	312.04	41	311.07	304.50	-27	1,907	-1.42%
2020/08/26	13	305.27	22	306.73	306.00	-9	1,901	-0.47%
2020/08/25	22	304.57	17	304.18	305.00	5	1,915	0.26%
2020/08/24	57	308.15	7	305.71	304.00	50	1,915	2.61%
2020/08/21	13	307.42	36	304.60	305.50	-23	1,907	-1.21%
2020/08/20	15	301.07	96	300.02	295.50	-81	1,877	-4.32%
2020/08/19	41	319.26	109	319.22	319.00	-68	1,832	-3.71%	大賣/
2020/08/18	151	318.62	53	315.13	321.00	98	1,797	5.45%	大買/
2020/08/17	3	304.67	11	302.05	300.00	-8	1,712	-0.47%
2020/08/14	67	297.88	177	302.42	300.50	-110	1,687	-6.52%	大賣/鉅額交易
2020/08/13	278	300.10	73	296.91	307.00	205	1,608	12.75%	大買/鉅額交易
2020/08/12	7	279.86	2	282.25	279.50	5	1,488	0.34%
2020/08/11	125	279.63	15	281.00	282.50	110	1,490	7.38%	大買/鉅額交易
2020/08/10	16	283.19	24	279.98	284.50	-8	1,494	-0.54%
2020/08/07	62	282.63	53	278.48	275.50	9	1,475	0.61%
2020/08/06	48	283.29	33	283.45	280.50	15	1,470	1.02%
2020/08/05	72	269.67	14	271.40	276.50	58	1,428	4.06%
2020/08/04	18	258.69	19	256.63	259.50	-1	1,414	-0.07%
2020/08/03	2	259.50	1	258.50	256.50	1	1,415	0.07%
2020/07/31	0	0.00	1	261.00	262.50	-1	1,422	-0.07%
2020/07/30	20	261.00	1	264.00	260.00	19	1,432	1.33%
2020/07/29	7	255.50	0.1	260.00	260.50	7	1,437	0.48%
2020/07/28	6.1	261.91	36	254.06	250.50	-30	1,445	-2.07%
2020/07/27	21	264.10	5	263.70	261.00	16	1,444	1.11%
2020/07/24	2	265.98	0	0.00	265.00	2	1,444	0.14%
2020/07/23	26	272.92	43	273.10	272.50	-17	1,450	-1.17%
2020/07/22	46	278.77	12	279.38	278.50	34	1,450	2.34%
2020/07/21	47	278.97	13	276.12	279.00	34	1,446	2.35%
2020/07/20	0	267.00	0	0.00	267.00	0	1,441	0.00%
2020/07/17	36	279.43	11	275.59	273.00	25	1,442	1.73%
2020/07/16	1	278.00	7.1	276.18	278.50	-6.1	1,442	-0.42%
2020/07/15	21	278.62	23	277.02	276.00	-2	1,440	-0.14%
2020/07/14	31	278.44	13	278.27	272.00	18	1,436	1.25%
2020/07/13	0	0.00	15	273.87	269.00	-15	1,422	-1.05%
2020/07/10	36	275.63	15	278.77	272.50	21	1,420	1.48%
2020/07/09	30	293.43	22	294.23	286.50	8	1,399	0.57%
2020/07/08	19	283.89	33	283.94	284.50	-14	1,371	-1.02%
2020/07/07	45	287.12	2	286.50	285.00	43	1,370	3.14%
2020/07/06	4	282.52	3	283.67	284.50	1	1,364	0.08%
2020/07/03	15	284.20	8	286.88	284.50	7	1,375	0.51%
2020/07/02	12	286.46	25	286.88	287.00	-13	1,357	-0.96%
2020/07/01	23	288.13	57	287.60	287.00	-34	1,343	-2.53%
2020/06/30	115	282.17	49	276.59	281.00	66	1,293	5.10%	大買/
2020/06/29	26	261.58	53	261.56	263.50	-27	1,211	-2.23%
2020/06/24	6	263.75	147	263.61	260.50	-141	1,202	-11.73%	大賣/鉅額交易
2020/06/23	53	260.36	51	260.69	262.00	2	1,192	0.17%
2020/06/22	19	258.74	171	258.58	258.00	-152	1,167	-13.02%	大賣/鉅額交易
2020/06/19	459	258.23	84	256.60	263.00	375	1,118	33.52%	大買/鉅額交易
2020/06/18	39	235.95	15	238.10	239.50	24	998	2.40%
2020/06/17	82	218.26	2	216.00	218.00	80	967	8.27%
2020/06/16	7	216.00	0	0.00	216.50	7	1,005	0.70%
2020/06/15	0.3	205.00	1	207.00	205.00	-0.7	1,014	-0.07%
2020/06/11	21	216.48	2	220.00	215.00	19	1,062	1.79%
2020/06/10	0.2	213.50	0	0.00	214.50	0.2	1,066	0.02%
2020/06/09	2	216.25	3	220.00	216.50	-1	1,084	-0.09%
2020/06/08	21	219.64	12	220.13	219.00	9	1,106	0.81%
2020/06/05	229	216.16	8	212.63	217.00	221	1,098	20.12%	大買/鉅額交易
2020/06/04	319	213.95	7	211.36	209.50	312	1,091	28.58%	大買/鉅額交易
2020/06/03	42	211.64	13	211.85	212.00	29	1,091	2.66%
2020/06/02	18	206.22	29	204.71	209.00	-11	1,097	-1.00%
2020/06/01	39	202.24	10	202.55	204.00	29	1,086	2.67%
2020/05/29	1	194.00	1	194.50	193.00	0	1,062	0.00%
2020/05/28	5	193.00	1	192.50	192.00	4	1,055	0.38%
2020/05/27	0	0.00	3	191.67	190.50	-3	1,053	-0.28%
2020/05/26	3	193.17	1	192.00	192.00	2	1,062	0.19%
2020/05/25	1	186.50	0	0.00	186.00	1	1,058	0.09%
2020/05/21	0	0.00	5	191.00	190.50	-5	1,060	-0.47%
2020/05/20	0	0.00	6	189.17	189.00	-6	1,065	-0.56%
2020/05/19	6	187.17	4	185.25	187.50	2	1,071	0.19%
2020/05/18	7	181.50	0	0.00	182.00	7	1,076	0.65%
2020/05/15	5	190.50	8	188.44	184.00	-3	1,070	-0.28%
2020/05/14	0	0.00	30	194.00	191.00	-30	1,048	-2.86%
2020/05/13	47	195.22	21	195.38	197.00	26	1,039	2.50%
2020/05/12	1	194.00	4	193.00	191.50	-3	1,032	-0.29%
2020/05/11	5	196.40	3	196.00	196.00	2	1,029	0.19%
2020/05/08	0	0.00	11	193.59	194.00	-11	1,022	-1.08%
2020/05/07	13	192.85	1	189.50	192.00	12	1,022	1.17%
2020/05/06	2	192.00	2	192.00	190.00	0	1,017	0.00%
2020/05/05	1	191.50	2	188.50	189.50	-1	1,018	-0.10%
2020/05/04	5	190.20	5	189.80	189.00	0	1,016	0.00%
2020/04/30	3	195.00	0	0.00	195.50	3	1,006	0.30%
2020/04/29	1	191.50	14	190.32	191.00	-13	1,003	-1.30%
2020/04/28	11	186.55	9	185.44	189.00	2	992	0.20%
2020/04/27	5	181.00	1	179.00	182.50	4	998	0.40%
2020/04/24	0	0.00	5	176.50	177.50	-5	993	-0.50%
2020/04/23	0	0.00	12	177.50	177.50	-12	995	-1.21%
2020/04/22	17	174.06	4	167.50	176.00	13	997	1.30%
2020/04/21	7	173.71	6	175.83	171.00	1	1,019	0.10%
2020/04/20	2	179.50	7	176.00	178.50	-5	1,017	-0.49%
2020/04/17	12	180.33	8	180.38	179.00	4	1,030	0.39%
2020/04/16	8	177.25	11	174.59	177.50	-3	1,036	-0.29%
2020/04/15	7	175.64	7	175.14	174.50	0	1,027	0.00%
2020/04/14	6	170.25	5	169.80	172.00	1	1,011	0.10%
2020/04/13	23	170.85	7	172.43	168.00	16	1,001	1.60%
2020/04/10	4	165.00	3	166.00	167.00	1	994	0.10%
2020/04/09	7	170.36	14	167.57	167.00	-7	1,001	-0.70%
2020/04/08	17	165.91	3	161.00	166.50	14	994	1.41%
2020/04/07	1	159.50	53	155.51	159.00	-52	967	-5.38%
2020/04/06	6	151.00	30	150.58	152.00	-24	956	-2.51%
2020/04/01	2	149.00	0	0.00	149.50	2	951	0.21%
2020/03/31	87	149.39	0	0.00	150.00	87	946	9.19%
2020/03/30	4	141.50	0	0.00	146.50	4	940	0.43%
2020/03/27	0	0.00	1	149.50	148.50	-1	948	-0.11%
2020/03/26	7	146.00	20	144.45	149.00	-13	933	-1.39%
2020/03/25	0	0.00	1	144.00	144.00	-1	919	-0.11%
2020/03/24	0	0.00	1	126.00	131.00	-1	921	-0.11%
2020/03/23	3	119.50	29	121.72	119.50	-26	915	-2.84%
2020/03/20	16	134.78	9	132.78	132.50	7	902	0.78%
2020/03/19	14	132.93	13	133.92	129.00	1	860	0.12%
2020/03/18	7	154.29	0	0.00	143.00	7	860	0.81%
2020/03/17	25	155.78	16	155.16	151.50	9	865	1.04%
2020/03/16	9	170.83	2	165.00	165.00	7	863	0.81%
2020/03/13	9	179.17	2	178.50	182.50	7	850	0.82%
2020/03/12	8	201.25	91	202.62	197.00	-83	838	-9.90%
2020/03/11	3	219.00	11	224.91	218.00	-8	816	-0.98%
2020/03/10	63	220.68	13	222.88	224.50	50	819	6.10%
2020/03/09	16	223.78	35	223.49	218.00	-19	815	-2.33%
2020/03/06	235	227.46	10	225.60	229.00	225	807	27.88%	大買/鉅額交易
2020/03/05	29	222.84	2	221.00	221.00	27	802	3.36%
2020/03/04	2	218.00	4	217.50	220.00	-2	827	-0.24%
2020/03/03	0	0.00	7	220.71	220.00	-7	833	-0.84%
2020/03/02	5	217.00	7	215.64	216.00	-2	843	-0.24%
2020/02/27	12	223.04	14	225.71	218.50	-2	855	-0.23%
2020/02/26	3	230.17	15	229.70	228.50	-12	873	-1.37%
2020/02/25	47	231.00	8	230.88	233.50	39	900	4.33%
2020/02/24	6	233.08	18	232.69	231.00	-12	937	-1.28%
2020/02/21	6	237.25	18	236.97	235.50	-12	964	-1.24%
2020/02/20	46	238.03	50	237.43	240.50	-4	991	-0.40%
2020/02/19	33	235.41	14	234.14	235.50	19	1,070	1.77%
2020/02/18	21	231.38	5	231.50	230.50	16	1,141	1.40%
2020/02/17	6	231.08	15	229.47	229.00	-9	1,157	-0.78%
2020/02/14	18	230.47	4	229.63	230.50	14	1,155	1.21%
2020/02/13	17	230.15	61	229.56	229.00	-44	1,155	-3.81%
2020/02/12	31	231.27	18	230.11	231.00	13	1,162	1.12%
2020/02/11	13	227.62	3	225.83	228.50	10	1,162	0.86%
2020/02/10	1	224.00	4	219.25	222.50	-3	1,169	-0.26%
2020/02/07	2	227.00	9	226.39	224.50	-7	1,177	-0.59%
2020/02/06	27	228.54	13	227.50	230.50	14	1,184	1.18%
2020/02/05	7	227.50	24	226.13	223.50	-17	1,187	-1.43%
2020/02/04	32	224.48	3	223.50	226.50	29	1,194	2.43%
2020/02/03	27	216.20	28	214.96	219.00	-1	1,193	-0.08%
2020/01/31	24	230.92	18	228.69	227.50	6	1,183	0.51%
2020/01/30	0	0.00	16	234.31	230.00	-16	1,188	-1.35%
2020/01/20	0	0.00	2	255.50	255.50	-2	1,184	-0.17%
2020/01/17	6	255.08	3	255.50	254.50	3	1,196	0.25%
2020/01/16	16	256.25	37	255.45	255.50	-21	1,197	-1.75%
2020/01/15	62	260.90	44	260.32	257.50	18	1,200	1.50%
2020/01/14	23	256.96	121	255.31	257.00	-98	1,170	-8.37%	大賣/
2020/01/13	16	256.06	60	255.88	254.50	-44	1,163	-3.78%
2020/01/10	45	252.26	31	251.98	254.00	14	1,171	1.20%
2020/01/09	29	249.19	19	248.16	247.00	10	1,160	0.86%
2020/01/08	18	243.47	12	241.79	242.50	6	1,162	0.52%
2020/01/07	18	244.17	7	246.07	243.00	11	1,169	0.94%
2020/01/06	25	249.14	6	248.17	246.00	19	1,183	1.61%
2020/01/03	13	252.54	24	255.31	251.00	-11	1,176	-0.93%
2020/01/02	29	253.67	21	254.45	257.00	8	1,168	0.68%
2019/12/31	17	247.32	7	246.64	247.00	10	1,159	0.86%
2019/12/30	3	249.00	14	248.75	247.50	-11	1,169	-0.94%
2019/12/27	13	250.96	7	250.43	251.00	6	1,169	0.51%
2019/12/26	8	249.13	6	249.58	249.00	2	1,172	0.17%
2019/12/25	27	249.46	13	249.00	250.50	14	1,184	1.18%
2019/12/24	17	247.74	21	248.62	248.00	-4	1,195	-0.33%
2019/12/23	11	253.00	6	252.58	252.50	5	1,185	0.42%
2019/12/20	13	253.73	39	254.21	252.00	-26	1,206	-2.15%
2019/12/19	40	255.86	13	254.19	256.50	27	1,207	2.24%
2019/12/18	4	253.50	24	253.10	251.50	-20	1,194	-1.67%
2019/12/17	11	252.59	8	251.75	252.50	3	1,191	0.25%
2019/12/16	15	253.53	6	253.08	251.50	9	1,188	0.76%
2019/12/13	26	253.46	27	254.39	251.00	-1	1,195	-0.08%
2019/12/12	48	261.67	148	259.04	256.00	-100	1,172	-8.53%	大賣/
2019/12/11	100	259.53	26	259.35	261.50	74	1,137	6.50%
2019/12/10	4	256.38	33	256.68	254.00	-29	1,127	-2.57%
2019/12/09	13	255.85	23	254.98	256.50	-10	1,125	-0.89%
2019/12/06	8	253.56	4	253.38	253.50	4	1,111	0.36%
2019/12/05	4	253.38	3	253.33	252.50	1	1,105	0.09%
2019/12/04	4	248.63	21	249.21	249.00	-17	1,096	-1.55%
2019/12/03	19	251.13	9	250.67	251.50	10	1,094	0.91%
2019/12/02	24	249.29	34	248.28	248.00	-10	1,088	-0.92%
2019/11/29	87	258.21	38	260.82	256.50	49	1,067	4.59%
2019/11/28	8	254.31	11	254.91	256.00	-3	1,032	-0.29%
2019/11/27	19	253.87	17	255.91	254.00	2	1,035	0.19%
2019/11/26	35	258.29	44	257.61	256.00	-9	1,025	-0.88%
2019/11/25	25	255.18	184	258.19	254.00	-159	1,008	-15.77%	大賣/鉅額交易
2019/11/22	36	256.71	47	255.32	255.50	-11	982	-1.12%
2019/11/21	176	252.15	33	250.73	257.00	143	969	14.74%	大買/鉅額交易
2019/11/20	22	248.77	63	249.44	246.50	-41	977	-4.19%
2019/11/19	110	252.27	73	250.48	252.00	37	983	3.76%	大買/
2019/11/18	102	253.84	158	252.54	249.50	-56	991	-5.65%	大買/大賣/
2019/11/15	132	237.42	63	238.50	245.50	69	911	7.57%	大買/
2019/11/14	67	225.17	6	223.17	223.50	61	832	7.33%
2019/11/13	0	0.00	2	218.00	219.00	-2	814	-0.25%
2019/11/12	18	217.83	4	217.38	219.50	14	818	1.71%
2019/11/11	6	216.25	7	217.29	213.50	-1	830	-0.12%
2019/11/08	1	224.50	0	0.00	223.50	1	817	0.12%
2019/11/07	11	224.18	8	224.69	222.50	3	815	0.37%
2019/11/06	8	227.94	92	227.87	228.00	-84	804	-10.44%
2019/11/05	31	234.65	4	232.13	232.00	27	793	3.40%
2019/11/04	4	235.00	7	234.14	233.00	-3	785	-0.38%
2019/11/01	10	231.75	47	232.60	234.00	-37	773	-4.78%
2019/10/31	9	229.50	11	228.91	228.50	-2	765	-0.26%
2019/10/30	10	227.95	9	226.22	228.50	1	758	0.13%
2019/10/29	9	227.17	30	230.65	226.50	-21	754	-2.78%
2019/10/28	85	230.61	14	230.04	231.00	71	744	9.53%
2019/10/25	59	224.58	3	224.67	224.50	56	731	7.65%
2019/10/24	1	222.00	9	222.61	222.00	-8	728	-1.10%
2019/10/23	13	224.35	4	224.50	221.50	9	738	1.22%
2019/10/22	5	222.50	8	221.69	221.00	-3	731	-0.41%
2019/10/21	13	220.54	6	219.58	219.50	7	731	0.96%
2019/10/18	7	221.14	2	221.00	218.50	5	726	0.69%
2019/10/17	58	214.98	91	215.11	217.00	-33	703	-4.69%
2019/10/16	2	214.50	2	213.75	211.00	0	697	0.00%
2019/10/15	1	214.50	2	216.50	214.50	-1	691	-0.14%
2019/10/14	9	216.50	1	216.00	217.00	8	686	1.16%
2019/10/09	0	0.00	1	210.50	210.00	-1	668	-0.15%
2019/10/08	2	211.25	0	0.00	210.00	2	676	0.30%
2019/10/04	2	211.25	26	210.62	209.50	-24	670	-3.58%
2019/10/03	3	212.00	14	212.00	212.00	-11	660	-1.67%
2019/10/02	15	215.90	1	216.00	215.00	14	658	2.13%
2019/10/01	2	214.75	1	214.00	214.00	1	657	0.15%
2019/09/27	2	224.50	6	223.17	219.50	-4	644	-0.62%
2019/09/26	1	229.50	3	229.67	228.00	-2	632	-0.32%
2019/09/25	33	235.15	21	237.67	233.00	12	627	1.91%
2019/09/24	4	232.75	2	232.25	234.00	2	615	0.32%
2019/09/23	16	230.75	0	0.00	230.00	16	612	2.61%
2019/09/20	10	230.00	1	230.00	230.50	9	616	1.46%
2019/09/19	1	232.50	0	0.00	230.00	1	625	0.16%
2019/09/18	6	233.75	5	232.00	231.50	1	629	0.16%
2019/09/17	1	232.00	3	228.67	232.00	-2	628	-0.32%
2019/09/16	0	0.00	2	225.75	227.00	-2	641	-0.31%
2019/09/12	8	232.88	16	233.91	230.00	-8	652	-1.23%
2019/09/11	30	225.10	7	225.64	227.50	23	650	3.53%
2019/09/10	7	227.29	2	226.50	227.00	5	658	0.76%
2019/09/09	1	229.00	0	0.00	226.50	1	658	0.15%
2019/09/06	7	229.93	3	228.83	228.50	4	658	0.61%
2019/09/05	3	230.00	2	228.25	228.00	1	657	0.15%
2019/09/04	2	226.00	1.2	226.63	227.00	0.8	658	0.12%
2019/09/03	0	0.00	1	225.50	223.00	-1	664	-0.15%
2019/09/02	0	0.00	25	223.82	225.50	-25	668	-3.74%
2019/08/30	28	223.43	4	225.25	224.50	24	670	3.58%
2019/08/29	1	220.50	0	0.00	217.50	1	664	0.15%
2019/08/27	1	216.50	2	216.50	216.00	-1	669	-0.15%
2019/08/26	19	219.97	5	219.60	214.00	14	670	2.09%
2019/08/23	10	232.45	1	235.00	228.00	9	653	1.38%
2019/08/22	3	233.67	7	233.36	232.00	-4	605	-0.66%
2019/08/21	8	225.81	20	228.70	235.50	-12	572	-2.10%
2019/08/20	12	215.92	1	218.00	218.00	11	536	2.05%
2019/08/19	1	212.00	3	211.50	212.00	-2	531	-0.38%
2019/08/16	2	209.75	3	209.33	208.50	-1	538	-0.19%
2019/08/15	4	208.88	4	208.38	208.00	0	549	0.00%
2019/08/14	8	215.81	1	214.50	214.00	7	557	1.26%
2019/08/13	2	205.75	1	205.00	205.00	1	550	0.18%
2019/08/12	4	206.88	2	208.00	208.50	2	569	0.35%
2019/08/08	1	206.00	3	204.17	207.50	-2	579	-0.35%
2019/08/07	3	205.17	3	207.33	203.00	0	598	0.00%
2019/08/06	2	206.75	0	0.00	205.50	2	608	0.33%
2019/08/05	1	208.00	0	0.00	206.00	1	610	0.16%
2019/08/02	3	214.33	3	212.33	211.50	0	626	0.00%
2019/08/01	2	218.25	3	218.00	220.00	-1	631	-0.16%
2019/07/31	2	219.00	1	220.00	220.00	1	639	0.16%
2019/07/30	1	215.50	4	215.38	214.00	-3	645	-0.46%
2019/07/29	0	0.00	18	220.42	220.00	-18	655	-2.75%
2019/07/26	17	224.26	26	224.69	224.00	-9	651	-1.38%
2019/07/25	38	233.32	0	0.00	234.00	38	639	5.94%
2019/07/24	1	229.00	1	229.00	229.00	0	628	0.00%
2019/07/23	4	233.75	1	232.50	230.00	3	634	0.47%
2019/07/22	2	231.75	1	232.00	231.50	1	634	0.16%
2019/07/19	1	230.50	2	234.00	230.50	-1	636	-0.16%
2019/07/18	0	0.00	4	234.25	232.50	-4	638	-0.63%
2019/07/17	7	235.07	0	0.00	236.50	7	639	1.10%
2019/07/16	12	236.00	0	0.00	235.00	12	642	1.87%
2019/07/15	1	233.00	9	232.44	233.50	-8	647	-1.23%
2019/07/12	9	235.89	2	233.50	233.00	7	690	1.01%
2019/07/11	12	234.17	1	233.50	233.00	11	699	1.57%
2019/07/10	1	228.00	1	230.00	231.00	0	710	0.00%
2019/07/09	11	227.55	0	0.00	227.50	11	746	1.47%
2019/07/08	10	234.50	4	232.00	232.00	6	774	0.77%
2019/07/05	1	231.00	1	232.50	231.00	0	786	0.00%
2019/07/04	1	235.00	0	0.00	233.50	1	793	0.13%
2019/07/03	1	235.00	1	236.50	233.50	0	829	0.00%
2019/07/02	1	237.00	61	235.55	235.00	-60	837	-7.17%
2019/07/01	10	238.60	58	236.96	237.00	-48	844	-5.69%
2019/06/28	0	0.00	5	229.80	230.00	-5	866	-0.58%
2019/06/27	2	233.50	2	232.50	233.50	0	901	0.00%
2019/06/26	6	232.92	3	233.67	233.50	3	916	0.33%
2019/06/25	1	231.00	36	229.06	228.00	-35	921	-3.80%
2019/06/24	21	230.83	4.2	225.41	230.50	16.8	920	1.82%
2019/06/21	3	234.50	13	230.35	223.00	-10	916	-1.09%
2019/06/20	11	229.09	12	228.29	233.00	-1	913	-0.11%
2019/06/19	15	225.63	45	224.71	225.00	-30	921	-3.25%
2019/06/18	29	216.90	35	217.77	220.50	-6	948	-0.63%
2019/06/17	2	212.00	3	210.50	212.50	-1	948	-0.11%
2019/06/14	4	211.75	7	212.00	211.50	-3	959	-0.31%
2019/06/13	22	211.75	4	211.13	209.50	18	997	1.80%
2019/06/12	14	212.89	12	214.04	212.50	2	1,009	0.20%
2019/06/11	18	217.92	32	216.72	214.50	-14	1,018	-1.38%
2019/06/10	18	209.56	2	211.50	213.00	16	1,029	1.55%
2019/06/06	3	207.33	4	207.38	205.50	-1	1,041	-0.10%
2019/06/05	150	211.95	21	213.12	210.00	129	1,062	12.14%	大買/鉅額交易
2019/06/04	10	210.10	10	209.80	210.00	0	1,074	0.00%
2019/06/03	13	206.54	15	206.13	204.50	-2	1,078	-0.19%
2019/05/31	9	211.67	10	210.80	211.00	-1	1,094	-0.09%
2019/05/30	13	211.19	6	209.25	210.00	7	1,200	0.58%
2019/05/29	6	208.25	13	206.42	210.00	-7	1,220	-0.57%
2019/05/28	10	205.40	4	203.88	206.00	6	1,252	0.48%
2019/05/27	11	203.32	14	203.79	203.00	-3	1,369	-0.22%
2019/05/24	24	204.90	26	203.92	202.50	-2	1,458	-0.14%
2019/05/23	33	203.58	8	200.19	200.00	25	1,532	1.63%
2019/05/22	10	212.45	12.3	209.47	205.00	-2.3	1,535	-0.15%
2019/05/21	58	211.23	6	211.17	211.50	52	1,546	3.36%
2019/05/20	6	210.58	7	212.21	211.50	-1	1,548	-0.06%
2019/05/17	9	217.78	8	219.88	211.50	1	1,570	0.06%
2019/05/16	6.3	227.28	7	228.64	223.00	-0.8	1,569	-0.05%
2019/05/15	2	233.00	6	234.67	233.00	-4	1,587	-0.25%
2019/05/14	38	232.95	39	224.45	239.50	-1	1,581	-0.06%
2019/05/13	2	240.25	7	238.36	236.00	-5	1,587	-0.31%
2019/05/10	11	248.82	14.5	243.28	240.00	-3.5	1,592	-0.22%
2019/05/09	10	255.05	48	257.49	251.50	-38	1,585	-2.40%
2019/05/08	46	261.21	1	256.50	260.00	45	1,588	2.83%
2019/05/07	1	260.00	3	260.33	260.00	-2	1,627	-0.12%
2019/05/06	3	259.00	6	263.75	257.00	-3	1,631	-0.18%
2019/05/03	2	270.25	2.3	270.20	271.00	-0.3	1,619	-0.02%
2019/05/02	3	270.83	16	270.78	271.00	-13	1,619	-0.80%
2019/04/30	22	268.93	5	267.90	272.00	17	1,624	1.05%
2019/04/29	4	268.50	14	270.07	266.50	-10	1,627	-0.61%
2019/04/26	0	0.00	14	276.21	275.50	-14	1,625	-0.86%
2019/04/25	1	281.00	10	280.00	278.50	-9	1,630	-0.55%
2019/04/24	6	281.50	3	279.67	279.00	3	1,632	0.18%
2019/04/23	6	279.67	18	280.19	279.00	-12	1,643	-0.73%
2019/04/22	12	285.29	9	284.61	283.00	3	1,649	0.18%
2019/04/19	3	283.67	32	284.34	283.50	-29	1,656	-1.75%
2019/04/18	43	293.24	25	290.62	280.50	18	1,676	1.07%
2019/04/17	31	286.84	8	287.75	287.00	23	1,634	1.41%
2019/04/16	7	283.79	27.2	284.11	284.00	-20.2	1,613	-1.25%
2019/04/15	28	286.70	66.1	284.89	285.00	-38.1	1,600	-2.38%
2019/04/12	57	279.70	16.1	280.86	279.50	40.9	1,566	2.61%
2019/04/11	9	276.39	12	278.25	274.00	-3	1,540	-0.19%
2019/04/10	13	276.62	52	275.52	278.00	-39	1,530	-2.55%
2019/04/09	75	276.15	22.7	275.86	276.00	52.3	1,522	3.43%
2019/04/08	7	270.93	22.2	271.06	268.50	-15.2	1,491	-1.02%
2019/04/03	7	270.07	8	269.94	268.50	-1	1,483	-0.07%
2019/04/02	14	269.11	100.5	268.81	269.00	-86.5	1,477	-5.85%
2019/04/01	72.1	271.78	41	271.49	271.00	31.1	1,445	2.15%
2019/03/29	13	264.88	10	264.75	266.00	3	1,408	0.21%
2019/03/28	7	261.93	141	262.13	261.00	-134	1,396	-9.60%	大賣/鉅額交易
2019/03/27	8	267.69	1	267.00	267.00	7	1,392	0.50%
2019/03/26	1	268.50	0.1	266.00	265.50	0.9	1,387	0.07%
2019/03/25	2	266.50	24	266.25	265.50	-22	1,383	-1.59%
2019/03/22	34	275.85	14	276.00	277.00	20	1,373	1.46%
2019/03/21	5	274.80	57	278.21	273.00	-52	1,357	-3.83%
2019/03/20	21	286.29	47	283.35	285.50	-26	1,319	-1.97%
2019/03/19	6	282.83	67	282.91	283.50	-61	1,312	-4.65%
2019/03/18	88	288.39	10	287.50	286.00	78	1,306	5.97%
2019/03/15	21	283.88	27	283.93	282.00	-6	1,273	-0.47%
2019/03/14	32	283.64	14	281.11	284.00	18	1,265	1.42%
2019/03/13	14	280.43	51	280.54	279.50	-37	1,265	-2.92%
2019/03/12	13	289.92	31	290.16	285.00	-18	1,260	-1.43%
2019/03/11	34	288.03	36	286.65	288.00	-2	1,272	-0.16%
2019/03/08	12	283.42	121	278.80	280.00	-109	1,271	-8.57%	大賣/鉅額交易
2019/03/07	46	289.22	59	286.02	282.50	-13	1,269	-1.02%
2019/03/06	44	286.11	34	285.06	287.50	10	1,270	0.79%
2019/03/05	154	300.48	106	294.13	284.00	48	1,271	3.78%	大買/大賣/
2019/03/04	27	293.65	42	292.56	297.00	-15	1,165	-1.29%
2019/02/27	38	295.33	49	296.88	293.00	-11	1,142	-0.96%
2019/02/26	434	300.52	145	298.73	296.50	289	1,112	25.99%	大買/大賣/鉅額交易
2019/02/25	89	281.90	70	280.86	292.50	19	1,012	1.88%
2019/02/22	94	270.60	58	269.40	266.00	36	924	3.90%
2019/02/21	31	258.35	6	257.75	260.50	25	849	2.94%
2019/02/20	6	262.67	12	259.13	257.50	-6	844	-0.71%
2019/02/19	8	257.19	19	255.00	259.00	-11	829	-1.33%
2019/02/18	29	256.83	22	256.00	255.50	7	826	0.85%
2019/02/15	16	248.66	32	252.88	248.00	-16	834	-1.92%
2019/02/14	65	258.83	6	258.67	257.50	59	836	7.05%
2019/02/13	21	254.60	30	255.47	254.00	-9	829	-1.08%
2019/02/12	62	256.58	8	255.38	257.00	54	828	6.52%
2019/02/11	12	253.33	2	251.25	251.50	10	862	1.16%
2019/01/30	2	252.75	6	251.25	251.50	-4	875	-0.46%
2019/01/29	5	249.70	51	249.85	249.00	-46	878	-5.24%
2019/01/28	70	255.86	32	257.00	256.00	38	876	4.34%
2019/01/25	25	244.42	12	245.21	244.00	13	856	1.52%
2019/01/24	12	242.71	4	241.88	242.00	8	863	0.93%
2019/01/23	4	238.13	3	239.00	240.00	1	881	0.11%
2019/01/22	4	240.88	25	240.18	239.00	-21	884	-2.37%
2019/01/21	24	242.75	2	240.25	242.00	22	888	2.48%
2019/01/17	1	243.50	6	240.83	237.00	-5	922	-0.54%
2019/01/16	22	242.11	5	242.20	242.00	17	921	1.85%
2019/01/15	11	243.77	2	242.50	241.00	9	927	0.97%
2019/01/14	3.2	240.71	11	244.36	240.50	-7.9	915	-0.86%
2019/01/11	12	253.88	13	251.00	247.00	-1	908	-0.11%
2019/01/10	19	260.71	14	260.64	250.00	5	902	0.55%
2019/01/09	8	250.81	2	252.00	249.50	6	890	0.67%
2019/01/08	0	0.00	3	246.00	248.50	-3	896	-0.33%
2019/01/07	7	247.36	0	0.00	249.00	7	900	0.78%
2019/01/04	9	240.83	5	240.00	241.50	4	908	0.44%
2019/01/03	2	247.50	7	242.86	247.00	-5	918	-0.54%
2019/01/02	6	249.92	1	245.50	246.00	5	920	0.54%
2018/12/28	0	0.00	1	245.00	244.00	-1	923	-0.11%
2018/12/27	4	247.38	86	245.75	245.00	-82	931	-8.80%
2018/12/26	10	245.35	2	243.50	243.00	8	926	0.86%
2018/12/25	1	240.50	12	240.54	240.50	-11	927	-1.19%
2018/12/24	2	247.25	1	248.00	248.50	1	926	0.11%
2018/12/22	2	245.75	13	246.46	245.00	-11	929	-1.18%
2018/12/21	4	246.75	7	246.14	250.00	-3	934	-0.32%
2018/12/20	1	260.50	16	257.59	250.50	-15	932	-1.61%
2018/12/19	15	254.87	5	254.80	254.00	10	926	1.08%
2018/12/18	0	0.00	6	253.42	252.50	-6	938	-0.64%
2018/12/17	3	260.33	2	258.75	256.00	1	943	0.11%
2018/12/14	6	260.58	5	262.90	259.00	1	952	0.10%
2018/12/13	2	267.00	10	267.50	268.50	-8	967	-0.83%
2018/12/12	12	267.04	6	266.75	269.00	6	978	0.61%
2018/12/11	6	262.33	4	258.75	259.00	2	987	0.20%
2018/12/10	5	254.60	11	254.32	251.50	-6	994	-0.60%
2018/12/07	12	262.08	3	259.50	262.00	9	1,001	0.90%
2018/12/06	11	257.64	28	259.11	252.00	-17	1,006	-1.69%
2018/12/05	9	272.72	6	272.08	272.00	3	1,003	0.30%
2018/12/04	9	290.67	15	291.80	287.00	-6	1,003	-0.60%
2018/12/03	16	281.25	7	280.86	288.50	9	991	0.91%
2018/11/30	5	264.00	7	262.43	262.50	-2	971	-0.21%
2018/11/29	7	259.14	9	258.00	254.00	-2	959	-0.21%
2018/11/28	27	258.24	11	257.05	254.50	16	947	1.69%
2018/11/27	6	240.25	3	237.50	243.50	3	925	0.32%
2018/11/26	1	230.00	1	232.50	231.50	0	918	0.00%
2018/11/23	5	232.80	4	233.63	229.50	1	918	0.11%
2018/11/22	12	239.88	16	240.28	237.50	-4	913	-0.44%
2018/11/21	3	233.50	5	229.90	231.00	-2	895	-0.22%
2018/11/20	0	0.00	2	232.25	236.00	-2	894	-0.22%
2018/11/19	0	0.00	1	234.00	234.00	-1	886	-0.11%
2018/11/16	2	232.75	1	232.00	232.00	1	878	0.11%
2018/11/15	1	231.50	2	229.50	229.00	-1	872	-0.11%
2018/11/14	4	225.63	29.2	226.74	228.50	-25.2	869	-2.90%
2018/11/13	24	233.13	8	224.06	236.00	16	849	1.88%
2018/11/12	4	231.25	8	230.38	228.50	-4	847	-0.47%
2018/11/09	9	221.17	8	218.19	223.00	1	867	0.12%
2018/11/08	20	224.58	25	223.54	220.00	-5	870	-0.57%
2018/11/07	22	204.64	14	208.57	211.00	8	833	0.96%
2018/11/06	2	207.25	3	206.50	197.00	-1	813	-0.12%
2018/11/05	5	211.70	5	212.30	209.50	0	799	0.00%
2018/11/02	51	219.65	4	218.88	219.50	47	787	5.97%
2018/11/01	4	210.38	6	211.25	210.00	-2	760	-0.26%
2018/10/31	8	203.00	2	205.00	205.00	6	739	0.81%
2018/10/30	1	193.00	0	0.00	195.00	1	715	0.14%
2018/10/29	3	194.83	7	193.14	194.00	-4	710	-0.56%
2018/10/26	12	201.08	15	202.53	195.00	-3	700	-0.43%
2018/10/25	7	195.00	14	191.11	195.50	-7	665	-1.05%
2018/10/24	1	209.00	2	209.50	207.00	-1	649	-0.15%
2018/10/23	5	214.50	6	214.42	207.50	-1	641	-0.16%
2018/10/22	8	222.69	1	220.00	223.00	7	629	1.11%
2018/10/19	4	209.25	11	214.09	225.50	-7	629	-1.11%
2018/10/18	8	215.75	9	215.72	217.50	-1	631	-0.16%
2018/10/17	12	216.46	32	214.44	214.00	-20	643	-3.11%
2018/10/16	9	232.06	4	229.75	227.50	5	652	0.77%
2018/10/15	1	232.50	26	229.73	229.00	-25	651	-3.84%
2018/10/12	12	229.25	6	229.42	232.50	6	655	0.92%
2018/10/11	8	239.19	10	235.65	230.50	-2	651	-0.31%
2018/10/09	6	253.08	8	251.06	256.00	-2	641	-0.31%
2018/10/08	3	252.17	5	248.50	249.00	-2	634	-0.32%
2018/10/05	9	259.06	8	262.25	257.00	1	635	0.16%
2018/10/04	73	279.71	3	279.00	281.00	70	630	11.11%
2018/10/03	2	282.50	4	282.25	278.00	-2	634	-0.32%
2018/10/02	6	284.08	4	286.75	283.50	2	651	0.31%
2018/10/01	9	287.33	3	287.17	288.50	6	655	0.91%
2018/09/28	29	282.12	4	283.75	279.50	25	659	3.79%
2018/09/27	4	282.38	4	284.63	280.50	0	661	0.00%
2018/09/26	13	292.88	12	294.25	290.00	1	668	0.15%
2018/09/25	19	296.11	7	293.00	294.00	12	688	1.74%
2018/09/21	5	284.00	10	285.10	286.50	-5	683	-0.73%
2018/09/20	13	286.27	34	278.59	287.50	-21	691	-3.04%
2018/09/19	35	281.91	43	277.94	282.00	-8	678	-1.18%
2018/09/18	25	262.48	15	262.00	267.50	10	661	1.51%
2018/09/17	17	258.79	17	263.03	257.00	0	653	0.00%
2018/09/14	27	269.67	23	261.30	274.00	4	641	0.62%
2018/09/13	19	253.87	7	254.50	257.00	12	630	1.90%
2018/09/12	3	243.33	13	246.77	242.00	-10	619	-1.61%
2018/09/11	10	250.30	2	249.25	250.00	8	609	1.31%
2018/09/10	5	254.40	9	254.89	242.50	-4	600	-0.67%
2018/09/07	4	266.38	5	270.50	266.50	-1	587	-0.17%
2018/09/06	3	290.67	7	292.57	288.00	-4	572	-0.70%
2018/09/05	13	297.58	5.1	299.25	294.50	7.9	583	1.35%
2018/09/04	11	296.41	1	291.50	297.00	10	583	1.71%
2018/09/03	2	293.25	2	292.50	288.00	0	589	0.00%
2018/08/31	1.1	299.10	1	299.00	299.00	0.1	593	0.01%
2018/08/30	2	302.00	5	299.60	302.00	-3	601	-0.50%
2018/08/29	3	307.50	3	306.17	302.00	0	610	0.00%
2018/08/28	3	304.17	4	305.75	303.50	-1	616	-0.16%
2018/08/27	6	295.25	0	0.00	299.50	6	613	0.98%
2018/08/24	0	0.00	1.2	283.69	284.50	-1.2	607	-0.20%
2018/08/23	1	286.50	2	286.00	288.00	-1	612	-0.16%
2018/08/22	2	284.50	6	288.92	284.50	-4	612	-0.65%
2018/08/21	4	286.25	3	284.00	290.50	1	611	0.16%
2018/08/20	10	277.50	22.8	280.33	278.00	-12.8	609	-2.09%
2018/08/17	20	283.80	144	278.02	275.00	-124	594	-20.84%	大賣/鉅額交易
2018/08/16	20	278.98	130	279.08	278.50	-110	574	-19.14%	大賣/鉅額交易
2018/08/15	4	304.50	6	311.92	304.50	-2	534	-0.37%
2018/08/14	5	338.30	2	339.25	338.00	3	526	0.57%
2018/08/13	1	350.50	5	358.00	351.00	-4	522	-0.77%
2018/08/10	0	0.00	2	376.50	370.00	-2	539	-0.37%
2018/08/09	2	377.25	13	376.92	381.50	-11	542	-2.03%
2018/08/08	14	385.54	2	380.75	379.00	12	550	2.18%
2018/08/07	0	0.00	11	385.14	380.50	-11	582	-1.89%
2018/08/06	5	386.20	11	382.95	387.00	-6	592	-1.01%
2018/08/03	10	381.10	0	0.00	383.00	10	597	1.67%
2018/08/02	0	0.00	1	373.50	375.00	-1	607	-0.16%
2018/08/01	2	380.50	5	379.00	380.00	-3	614	-0.49%
2018/07/31	5	377.20	1	372.50	379.00	4	620	0.64%
2018/07/30	2	381.25	4	384.88	383.00	-2	619	-0.32%
2018/07/27	5	387.00	5	385.30	385.50	0	617	0.00%
2018/07/26	6	378.25	2	381.25	385.00	4	621	0.64%
2018/07/25	5	381.00	18	380.33	378.00	-13	616	-2.11%
2018/07/24	8	379.88	1	383.50	376.00	7	608	1.15%
2018/07/23	12	380.63	23	391.24	377.50	-11	592	-1.86%
2018/07/20	13	403.54	2	403.25	410.50	11	566	1.94%
2018/07/19	0	0.00	29	392.19	393.00	-29	563	-5.15%
2018/07/18	18	396.42	3	396.17	395.50	15	560	2.68%
2018/07/17	2	382.50	2	388.00	385.50	0	558	0.00%
2018/07/16	1	404.00	3	398.67	395.50	-2	564	-0.35%
2018/07/13	5	402.60	2	404.00	402.50	3	593	0.51%
2018/07/12	5	406.40	1	403.50	403.00	4	599	0.67%
2018/07/11	3	397.17	13	396.08	399.00	-10	601	-1.66%
2018/07/10	20.1	393.17	14	388.61	405.00	6.1	603	1.01%
2018/07/09	5	371.90	4	365.50	368.50	1	584	0.17%
2018/07/06	4	359.00	2	358.25	357.00	2	582	0.34%
2018/07/05	7	363.43	13	368.08	356.00	-6	588	-1.02%
2018/07/04	12	365.46	2	361.75	366.00	10	595	1.68%
2018/07/03	7	390.79	5	403.90	373.50	2	608	0.33%
2018/07/02	4	441.50	10	431.95	414.50	-6	604	-0.99%
2018/06/29	11	431.05	6	435.83	442.50	5	611	0.82%
2018/06/28	3	427.67	1	416.50	423.00	2	616	0.32%
2018/06/27	1	422.50	0	0.00	418.00	1	614	0.16%
2018/06/26	1	416.00	2	413.25	416.00	-1	612	-0.16%
2018/06/25	0	0.00	2	430.25	427.00	-2	608	-0.33%
2018/06/22	0	0.00	1	435.50	432.00	-1	606	-0.16%
2018/06/20	2	449.00	9	449.22	449.00	-7	612	-1.14%
2018/06/19	8	452.25	2	454.00	451.50	6	620	0.97%
2018/06/15	0	0.00	1	451.00	447.50	-1	618	-0.16%
2018/06/14	5	450.90	4	449.25	450.00	1	619	0.16%
2018/06/13	15	451.60	3	458.50	448.00	12	623	1.92%
2018/06/12	2	469.25	0	0.00	466.00	2	616	0.32%
2018/06/11	0	0.00	19	465.47	464.00	-19	620	-3.06%
2018/06/08	1	477.00	1	477.00	474.00	0	620	0.00%
2018/06/07	4	481.75	15	488.37	480.50	-11	619	-1.77%
2018/06/06	9	495.06	4	491.63	495.00	5	615	0.81%
2018/06/05	7	495.50	1	491.00	485.50	6	617	0.97%
2018/06/04	0	0.00	13	484.92	487.00	-13	636	-2.04%
2018/06/01	1	488.00	0	0.00	481.50	1	648	0.15%
2018/05/31	1	486.50	7	486.07	487.50	-6	655	-0.91%
2018/05/30	4	485.50	0	0.00	483.00	4	660	0.61%
2018/05/29	1	492.50	31	496.18	491.00	-30	670	-4.48%
2018/05/28	28.1	500.27	1	500.00	503.00	27.1	679	3.99%
2018/05/25	1	492.00	1	489.50	488.50	0	706	0.00%
2018/05/24	0	0.00	7	486.86	485.00	-7	737	-0.95%
2018/05/23	8	487.31	1	484.50	486.50	7	786	0.89%
2018/05/22	1	500.00	32	497.11	482.50	-31	794	-3.90%
2018/05/21	1	504.00	9	498.33	499.00	-8	792	-1.01%
2018/05/18	14	496.29	36	494.14	497.00	-22	788	-2.79%
2018/05/17	1	482.50	0	0.00	480.00	1	769	0.13%
2018/05/16	0	0.00	11	472.73	476.00	-11	772	-1.42%
2018/05/15	14	491.79	57	486.90	472.00	-43	783	-5.49%
2018/05/14	150	477.19	3	479.83	480.00	147	754	19.49%	大買/鉅額交易
2018/05/11	1	473.00	5	475.60	469.50	-4	748	-0.53%
2018/05/10	8	475.75	2	471.50	474.00	6	745	0.80%
2018/05/09	2	480.25	0	0.00	472.00	2	736	0.27%
2018/05/08	0	0.00	1	475.00	475.50	-1	737	-0.14%
2018/05/07	1	478.50	3	478.00	472.50	-2	734	-0.27%
2018/05/04	3	480.67	5	480.00	477.00	-2	734	-0.27%
2018/05/03	6	484.00	0	0.00	478.50	6	740	0.81%
2018/05/02	0	0.00	36	480.83	477.50	-36	738	-4.87%
2018/04/30	8	481.50	16	482.31	482.00	-8	745	-1.07%
2018/04/27	2	483.50	1	480.00	475.00	1	747	0.13%
2018/04/26	0	0.00	3	477.33	472.50	-3	748	-0.40%
2018/04/25	3	479.67	1	475.50	474.00	2	750	0.27%
2018/04/24	3	490.00	8	489.63	485.50	-5	752	-0.66%
2018/04/23	0	0.00	8	498.75	491.00	-8	768	-1.04%
2018/04/20	14	509.14	16	511.50	500.00	-2	770	-0.26%
2018/04/19	44	515.09	4	521.25	517.00	40	773	5.17%
2018/04/18	13	498.31	2	494.00	497.00	11	780	1.41%
2018/04/17	10.1	492.13	10	495.55	485.00	0.1	781	0.01%
2018/04/16	13	487.65	7	487.71	488.50	6	773	0.78%
2018/04/13	0	0.00	1	482.50	480.50	-1	766	-0.13%
2018/04/12	0	0.00	10	482.00	480.50	-10	766	-1.30%
2018/04/11	27	483.15	14	481.61	488.00	13	774	1.68%
2018/04/10	33	473.58	42	470.44	472.50	-9	765	-1.18%
2018/04/09	48	461.61	13	460.81	471.00	35	750	4.67%
2018/04/03	11	447.95	17	451.21	450.00	-6	727	-0.82%
2018/04/02	0	0.00	49	477.96	472.50	-49	707	-6.93%
2018/03/31	28	495.75	44	495.67	495.50	-16	691	-2.31%
2018/03/29	0	0.00	1	474.50	479.00	-1	673	-0.15%
2018/03/28	9	486.00	0	0.00	478.50	9	677	1.33%
2018/03/27	6	489.42	1	489.50	484.50	5	676	0.74%
2018/03/26	2	480.50	3	477.17	482.50	-1	672	-0.15%
2018/03/23	1	479.50	21	483.00	475.00	-20	675	-2.96%
2018/03/22	1	499.50	24	496.27	492.00	-23	675	-3.40%
2018/03/21	28	503.82	12	499.83	499.00	16	676	2.36%
2018/03/20	7	492.00	4	490.25	493.50	3	670	0.45%
2018/03/19	7.1	492.00	8	490.13	487.00	-0.9	679	-0.13%
2018/03/16	4	493.88	49	494.22	488.00	-45	676	-6.65%
2018/03/15	12	500.13	7	501.43	499.00	5	673	0.74%
2018/03/14	66	500.83	55	501.36	505.00	11	676	1.63%
2018/03/13	8.2	519.25	5	514.60	506.00	3.2	689	0.46%
2018/03/12	1	514.00	4	516.75	511.00	-3	688	-0.44%
2018/03/09	7	516.71	17	521.24	514.00	-10	703	-1.42%
2018/03/08	46	529.22	10	524.90	523.00	36	711	5.06%
2018/03/07	86	522.91	15	522.40	529.00	71	721	9.84%
2018/03/06	10	509.00	32	502.14	515.00	-22	714	-3.08%
2018/03/05	3	499.83	3	499.33	496.00	0	721	0.00%
2018/03/02	6	508.17	10	507.40	507.00	-4	726	-0.55%
2018/03/01	65	508.48	5	502.90	517.00	60	732	8.19%
2018/02/27	9	511.22	24	508.50	497.00	-15	736	-2.04%
2018/02/26	29	523.83	14	521.43	508.00	15	734	2.04%
2018/02/23	22	504.52	22	503.14	509.00	0	706	0.00%
2018/02/22	24	483.81	34	486.47	500.00	-10	700	-1.43%
2018/02/21	11	467.77	6	456.25	455.00	5	662	0.75%
2018/02/12	8	461.00	1	462.00	464.00	7	657	1.07%
2018/02/09	1	450.00	1	443.00	455.00	0	661	0.00%
2018/02/08	1	452.00	51	455.07	452.00	-50	684	-7.30%
2018/02/07	4	466.88	7	463.07	455.00	-3	701	-0.43%
2018/02/06	4	448.75	10	455.15	454.50	-6	697	-0.86%
2018/02/05	3	474.83	8	471.56	482.00	-5	690	-0.72%
2018/02/02	11	483.73	12	481.54	485.00	-1	688	-0.15%
2018/02/01	60	479.09	0	0.00	476.00	60	692	8.67%
2018/01/31	17	474.21	5	471.30	475.00	12	707	1.70%
2018/01/30	15	468.37	14	473.75	468.50	1	706	0.14%
2018/01/29	15	485.77	7	484.21	482.00	8	698	1.14%
2018/01/26	6	479.67	2	479.50	481.00	4	699	0.57%
2018/01/25	0	0.00	4	476.75	474.00	-4	702	-0.57%
2018/01/24	1	486.00	1	490.00	485.00	0	707	0.00%
2018/01/23	3	492.83	23	495.83	484.00	-20	709	-2.82%
2018/01/22	10	502.30	1	500.00	501.00	9	703	1.28%
2018/01/19	7	496.07	1	496.00	495.00	6	709	0.85%
2018/01/18	2	503.00	11	502.36	498.00	-9	712	-1.26%
2018/01/17	12	506.75	24	502.42	507.00	-12	711	-1.69%
2018/01/16	38	501.86	33	499.30	508.00	5	704	0.71%
2018/01/15	11	492.86	3	494.83	497.00	8	687	1.16%
2018/01/12	3	485.17	31	496.52	483.00	-28	684	-4.09%
2018/01/11	33	477.08	21	484.26	491.00	12	676	1.77%
2018/01/10	14	470.93	8	470.88	458.50	6	657	0.91%
2018/01/09	0	0.00	6	457.58	455.00	-6	645	-0.93%
2018/01/08	3	465.67	1	462.50	461.00	2	647	0.31%
2018/01/05	0	0.00	14	463.21	467.00	-14	647	-2.16%
2018/01/04	22	460.39	9	458.50	467.50	13	654	1.99%
2018/01/03	5	450.50	49	450.46	452.50	-44	654	-6.72%
2018/01/02	0	0.00	3	445.00	444.00	-3	651	-0.46%