樺漢 (6414)-國票-敦北法人券商分點個股進出

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
290.0
漲跌
▲8.0
漲幅
+2.84%
成交量
880張
產業
上市電腦週邊類股
557人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/12/17	1.1	286.55	14	289.00	290.00	-13	720	-1.80%
2024/12/16	3	289.67	26	282.00	282.00	-23	720	-3.19%
2024/12/10	1	306.00	0	0.00	305.00	1	702	0.14%
2024/12/09	1	305.50	0	0.00	305.00	1	704	0.14%
2024/12/06	1	309.00	2	315.50	308.50	-1	701	-0.14%
2024/12/03	0	0.00	32	301.63	301.50	-32	660	-4.85%
2024/11/28	1	296.00	0	0.00	298.00	1	660	0.15%
2024/11/27	11	310.68	1	304.00	302.50	10	665	1.50%
2024/11/25	16	315.31	0	0.00	316.00	16	670	2.39%
2024/11/21	12	310.00	0	0.00	308.50	12	671	1.79%
2024/11/18	10	308.45	1	311.00	309.00	9	680	1.32%
2024/11/15	0	0.00	1	312.50	310.50	-1	683	-0.15%
2024/11/11	0	0.00	1	315.50	318.00	-1	729	-0.14%
2024/11/01	1	290.00	0	0.00	300.00	1	751	0.13%
2024/10/29	23	294.26	1	294.00	294.00	22	772	2.85%
2024/10/22	0	0.00	148	307.41	306.50	-148	833	-17.75%	大賣/鉅額交易
2024/10/21	0	0.00	1	301.50	300.50	-1	826	-0.12%
2024/10/18	1	303.50	0	0.00	300.00	1	852	0.12%
2024/10/16	0	0.00	1	302.00	304.50	-1	871	-0.11%
2024/10/15	0	0.00	4	298.50	299.00	-4	889	-0.45%
2024/10/09	3	294.00	0	0.00	291.00	3	923	0.32%
2024/09/27	3	291.50	3	293.00	291.00	0	1,161	0.00%
2024/09/25	1	291.00	1	292.50	291.00	0	1,180	0.00%
2024/09/24	1	286.00	0	0.00	287.00	1	1,202	0.08%
2024/09/23	2	287.00	2	289.00	287.00	0	1,242	0.00%
2024/09/18	0	0.00	4	290.00	283.00	-4	1,276	-0.31%
2024/09/13	4	289.25	0	289.00	287.50	4	1,319	0.30%
2024/09/10	15	284.80	0	0.00	280.50	15	1,401	1.07%
2024/09/06	23	280.00	0	0.00	280.00	23	1,451	1.58%
2024/09/04	2	280.03	0	0.00	280.00	2	1,484	0.14%
2024/08/29	19	289.37	19	294.50	293.50	0	1,514	0.00%
2024/08/26	1	298.00	1	296.50	298.00	0	1,562	0.00%
2024/08/21	21	294.10	1.4	295.05	292.00	19.6	1,672	1.17%
2024/08/20	1.1	293.59	0	0.00	293.00	1.1	1,676	0.07%
2024/08/19	0.3	291.50	0.1	291.17	290.00	0.2	1,691	0.01%
2024/08/16	5	288.00	4	288.00	288.00	1	1,710	0.06%
2024/08/15	0	287.50	0	0.00	286.50	0	1,727	0.00%
2024/08/14	2.1	283.79	0	0.00	286.50	2.1	1,758	0.12%
2024/08/06	1	273.50	0	0.00	273.50	1	1,816	0.06%
2024/08/05	1	274.00	12	275.25	270.00	-11	1,809	-0.61%
2024/08/02	1	300.00	0	0.00	299.50	1	1,788	0.06%
2024/08/01	0	0.00	2	311.50	314.50	-2	1,789	-0.11%
2024/07/29	5	309.50	0	0.00	302.00	5	1,772	0.28%
2024/07/19	1.2	328.60	1	327.00	324.50	0.2	1,745	0.01%
2024/07/12	0.1	335.00	0	0.00	335.00	0.1	1,748	0.01%
2024/07/11	0	0.00	0.1	347.00	341.50	-0.1	1,760	-0.01%
2024/07/09	0	0.00	1.2	339.67	349.00	-1.2	1,817	-0.07%
2024/07/08	1	344.50	0	0.00	340.00	1	1,823	0.05%
2024/07/05	2	341.00	31	344.98	342.00	-29	1,820	-1.59%
2024/07/04	1.2	331.42	1	342.00	342.00	0.2	1,787	0.01%
2024/07/02	0	0.00	246	332.87	334.00	-246	1,845	-13.33%	大賣/鉅額交易
2024/07/01	0	0.00	1	336.00	331.50	-1	1,921	-0.05%
2024/06/28	1	338.00	0	0.00	335.50	1	2,078	0.05%
2024/06/27	52	342.00	10.1	336.02	342.00	42	2,164	1.94%
2024/06/24	0.1	329.10	0	0.00	328.50	0.1	2,511	0.00%
2024/06/19	0	0.00	0	337.50	332.00	0	2,720	0.00%
2024/06/18	1.2	336.00	11	333.82	330.50	-9.8	2,823	-0.35%
2024/06/13	0.4	333.00	0	0.00	332.00	0.4	3,227	0.01%
2024/06/12	0	0.00	1	327.00	327.50	-1	3,241	-0.03%
2024/06/11	0	0.00	0.2	330.50	326.50	-0.2	3,290	-0.01%
2024/06/07	1	328.00	0	0.00	327.00	1	3,296	0.03%
2024/06/03	0	0.00	2	335.00	333.50	-2	3,366	-0.06%
2024/05/30	2	329.50	1	330.00	324.50	1	3,398	0.03%
2024/05/28	0	0.00	1	336.00	334.00	-1	3,419	-0.03%
2024/05/27	1	338.00	5	337.00	339.00	-4	3,452	-0.12%
2024/05/24	0.2	319.00	0	0.00	320.00	0.2	3,420	0.01%
2024/05/23	18	317.00	0	0.00	319.50	18	3,464	0.52%
2024/05/21	0	0.00	10	309.00	310.00	-10	3,441	-0.29%
2024/05/20	166	305.06	0	0.00	305.50	166	3,441	4.82%	大買/鉅額交易
2024/05/17	1	307.50	0	0.00	306.00	1	3,432	0.03%
2024/05/16	1	319.00	40	318.28	314.00	-39	3,442	-1.13%
2024/05/15	11	317.68	1	323.50	317.00	10	3,477	0.29%
2024/05/13	3	321.00	17	322.82	322.50	-14	3,509	-0.40%
2024/05/10	1	320.50	0	0.00	319.50	1	3,494	0.03%
2024/05/09	2	319.25	0	0.00	316.50	2	3,474	0.06%
2024/05/08	1	321.50	0	0.00	325.00	1	3,465	0.03%
2024/05/07	3	322.67	0	0.00	323.00	3	3,462	0.09%
2024/05/03	2	320.00	4	329.00	320.00	-2	3,453	-0.06%
2024/05/02	0	0.00	16	324.75	326.50	-16	3,448	-0.46%
2024/04/30	10	332.00	0	0.00	328.00	10	3,488	0.29%
2024/04/25	0	0.00	15	326.77	325.50	-15	3,473	-0.43%
2024/04/24	0	0.00	15	330.07	331.00	-15	3,472	-0.43%
2024/04/23	0	0.00	16	320.19	320.00	-16	3,479	-0.46%
2024/04/22	2	316.00	9	317.33	317.00	-7	3,486	-0.20%
2024/04/17	100	327.36	0	0.00	326.00	100	3,426	2.92%
2024/04/16	0	0.00	24	321.63	320.00	-24	3,403	-0.71%
2024/04/15	0	0.00	3	337.33	335.50	-3	3,349	-0.09%
2024/04/12	0	0.00	7	340.86	344.00	-7	3,330	-0.21%
2024/04/11	103	336.31	0	0.00	337.50	103	3,321	3.10%	大買/鉅額交易
2024/04/10	2	339.00	11	342.27	337.50	-9	3,308	-0.27%
2024/04/09	3	345.33	2	340.00	340.00	1	3,276	0.03%
2024/04/08	2	338.50	3	338.67	341.00	-1	3,205	-0.03%
2024/04/03	3	337.00	5	338.40	336.00	-2	3,129	-0.06%
2024/04/02	107	346.38	4	352.25	345.50	103	3,055	3.37%	大買/鉅額交易
2024/04/01	7	363.14	17	361.65	358.00	-10	2,892	-0.35%
2024/03/29	36	347.31	50	355.84	375.00	-14	2,781	-0.50%
2024/03/28	4	353.38	51.1	350.16	349.00	-47.1	2,585	-1.82%
2024/03/27	32	331.59	25	334.74	339.00	7	2,438	0.29%
2024/03/26	3	327.83	67	328.11	328.00	-64	2,376	-2.69%
2024/03/25	85.1	340.45	44	339.84	337.00	41.1	2,297	1.79%
2024/03/22	3	327.17	0	0.00	329.00	3	2,177	0.14%
2024/03/21	78	329.97	11	331.41	334.50	67	2,134	3.14%
2024/03/20	19	333.42	6	321.50	331.50	13	2,023	0.64%
2024/03/19	12	304.13	14	312.61	313.50	-2	1,787	-0.11%
2024/03/18	10	288.50	129	290.43	291.50	-119	1,631	-7.29%	大賣/鉅額交易
2024/03/15	2	292.50	0	0.00	294.00	2	1,577	0.13%
2024/03/14	5	291.50	0	0.00	284.50	5	1,531	0.33%
2024/03/13	1	303.00	0	0.00	299.00	1	1,479	0.07%
2024/03/12	0	0.00	1.1	296.27	297.50	-1.1	1,457	-0.08%
2024/03/11	3	290.50	17	290.88	290.00	-14	1,459	-0.96%
2024/03/08	4	295.25	4	297.00	290.50	0	1,461	0.00%
2024/03/07	1.1	299.64	0.1	300.50	297.50	1.1	1,441	0.07%
2024/03/06	0	0.00	20	305.00	305.00	-20	1,387	-1.44%
2024/03/05	3	311.50	3.1	307.97	307.00	-0.1	1,373	-0.01%
2024/03/04	0	0.00	100	302.88	301.00	-100	1,322	-7.56%
2024/02/29	103	302.89	48.1	300.66	299.00	54.9	1,284	4.28%	大買/
2024/02/27	1	295.50	0.1	296.00	294.50	0.9	1,220	0.07%
2024/02/26	63.1	291.49	62.1	291.51	293.00	1	1,192	0.08%
2024/02/23	9	282.78	37	283.57	280.00	-28	1,141	-2.45%
2024/02/21	4	279.25	0	0.00	280.50	4	1,157	0.35%
2024/02/20	0	0.00	2	281.75	282.50	-2	1,170	-0.17%
2024/02/19	0	0.00	1	288.50	286.50	-1	1,239	-0.08%
2024/02/16	0	0.00	1	286.00	284.00	-1	1,209	-0.08%
2024/02/15	0	0.00	2	283.00	283.00	-2	1,162	-0.17%
2024/02/05	0	0.00	1	275.50	276.00	-1	1,119	-0.09%
2024/02/02	44	272.00	0	0.00	272.00	44	1,096	4.01%
2024/01/31	0	0.00	2	268.75	269.50	-2	1,080	-0.19%
2024/01/26	1.1	272.82	0	0.00	270.50	1.1	1,070	0.10%
2024/01/25	5	270.00	0	0.00	270.00	5	1,063	0.47%
2024/01/24	2	271.50	0	0.00	271.00	2	1,055	0.19%
2024/01/18	113	256.89	0	0.00	256.50	113	995	11.36%	大買/鉅額交易
2024/01/12	0	0.00	1	264.50	264.50	-1	952	-0.10%
2024/01/11	0	0.00	100	263.54	265.50	-100	958	-10.43%
2024/01/05	1	269.00	0	0.00	269.00	1	965	0.10%
2024/01/03	1	265.00	0	0.00	263.50	1	941	0.11%
2023/12/26	1	265.00	0	0.00	267.00	1	949	0.11%
2023/12/19	1	269.50	0	0.00	267.00	1	975	0.10%
2023/12/18	2	270.00	0	0.00	268.00	2	984	0.20%
2023/12/15	1	282.50	1	275.67	275.50	0	978	0.00%
2023/12/14	0	0.00	3.1	281.06	280.50	-3.1	978	-0.31%
2023/12/12	0	0.00	1	272.50	272.00	-1	1,001	-0.10%
2023/12/07	1	272.50	0	0.00	275.50	1	1,103	0.09%
2023/12/06	1	278.50	1	272.50	272.50	0	1,135	0.00%
2023/11/30	0	0.00	1	274.00	275.00	-1	1,198	-0.08%
2023/11/21	0	0.00	2	282.00	277.50	-2	1,189	-0.17%
2023/11/20	0	0.00	1	277.00	278.00	-1	1,174	-0.09%
2023/11/17	2	279.00	1	280.00	277.00	1	1,169	0.09%
2023/11/16	40	277.53	1	279.00	276.50	39	1,146	3.40%
2023/11/15	67	262.31	0	0.00	261.50	67	1,074	6.23%
2023/11/10	0	255.00	0	0.00	252.50	0	1,208	0.00%
2023/11/09	0	0.00	1	253.50	255.00	-1	1,230	-0.08%
2023/11/07	0	0.00	1	253.50	251.50	-1	1,255	-0.08%
2023/11/06	9	251.50	0	0.00	251.50	9	1,279	0.70%
2023/11/03	1	253.50	105	250.59	248.50	-104	1,306	-7.96%	大賣/鉅額交易
2023/11/02	2	252.25	0	0.00	252.50	2	1,342	0.15%
2023/10/03	77	264.83	0	0.00	264.00	77	1,884	4.09%
2023/10/02	1	266.50	1	268.00	268.50	0	1,907	0.00%
2023/09/26	1	264.00	0	0.00	263.50	1	2,030	0.05%
2023/09/19	0	0.00	3	275.67	270.00	-3	2,032	-0.15%
2023/09/18	1	275.50	0	0.00	275.50	1	2,067	0.05%
2023/09/15	0	0.00	100	282.94	280.00	-100	2,155	-4.64%
2023/09/14	0	0.00	3	282.67	283.50	-3	2,147	-0.14%
2023/09/13	1	278.00	2	278.00	278.00	-1	2,126	-0.05%
2023/09/12	1	270.50	0.1	268.50	268.00	0.9	2,080	0.04%
2023/09/11	6	272.00	6	273.33	271.50	0	2,074	0.00%
2023/09/07	20	273.68	6	277.25	272.00	14	2,035	0.69%
2023/09/06	0	271.50	0	0.00	270.50	0	2,004	0.00%
2023/09/05	129	267.16	0	0.00	267.50	129	1,994	6.47%	大買/鉅額交易
2023/09/04	26	262.73	6	264.25	264.00	20	2,003	1.00%
2023/09/01	25	264.00	0	0.00	264.50	25	2,016	1.24%
2023/08/30	55	259.98	0	0.00	261.50	55	2,050	2.68%
2023/08/28	13	257.15	12	257.67	256.00	1	2,088	0.05%
2023/08/25	7	259.29	7	258.64	259.50	0	2,098	0.00%
2023/08/24	0	0.00	1	266.00	263.00	-1	2,094	-0.05%
2023/08/23	1	259.00	1	260.50	259.00	0	2,091	0.00%
2023/08/22	94	260.85	1	259.00	259.00	93	2,107	4.41%
2023/08/21	12	260.21	7	262.29	259.50	5	2,103	0.24%
2023/08/18	2	270.25	2	265.50	265.50	0	2,090	0.00%
2023/08/17	20	262.65	18	267.14	261.50	2	2,050	0.10%
2023/08/16	2	268.00	2	266.50	268.50	0	1,971	0.00%
2023/08/15	3	267.67	2	265.50	266.00	1	1,990	0.05%
2023/08/14	21	259.33	1	258.00	259.50	20	2,003	1.00%
2023/08/11	4	259.13	4	261.00	259.00	0	2,041	0.00%
2023/08/10	24	264.90	14	266.32	262.50	10	2,072	0.48%
2023/08/09	7	274.35	6	272.17	275.00	1	2,072	0.05%
2023/08/08	15	275.23	14	277.11	275.00	1	2,127	0.05%
2023/08/04	0	288.50	0	0.00	287.00	0	2,071	0.00%
2023/08/02	1	295.00	5	302.60	294.00	-4	2,050	-0.20%
2023/08/01	0	304.50	1	303.50	302.00	-1	2,015	-0.05%
2023/07/31	6	310.67	4	307.63	302.50	2	1,993	0.10%
2023/07/28	1	306.00	0	0.00	306.00	1	1,943	0.05%
2023/07/27	12	301.96	12	302.42	302.00	0	1,921	0.00%
2023/07/26	5	309.70	4	306.50	308.50	1	1,891	0.05%
2023/07/25	2	309.00	7.1	301.12	307.50	-5.1	1,846	-0.28%
2023/07/24	7	289.57	8	288.94	290.00	-1	1,794	-0.06%
2023/07/21	3	291.17	2	291.50	291.00	1	1,786	0.06%
2023/07/20	1	292.00	1	295.00	292.00	0	1,777	0.00%
2023/07/19	8.1	295.80	7	300.79	295.00	1.1	1,763	0.06%
2023/07/18	13	303.27	12	308.08	303.00	1	1,740	0.06%
2023/07/17	12	314.33	12	315.17	314.50	0	1,708	0.00%
2023/07/14	39	318.76	5.1	312.11	319.00	33.9	1,653	2.05%
2023/07/13	1	298.00	3	293.17	293.50	-2	1,554	-0.13%
2023/07/11	1	293.50	1	287.00	291.50	0	1,514	0.00%
2023/07/07	2	293.75	27	294.96	290.00	-25	1,500	-1.67%
2023/07/06	0	0.00	1	295.50	291.50	-1	1,496	-0.07%
2023/07/05	2	303.25	3	300.50	299.00	-1	1,493	-0.07%
2023/07/04	1	290.50	1	292.00	294.00	0	1,445	0.00%
2023/06/30	10	273.85	1	271.50	273.00	9	1,587	0.57%
2023/06/28	52	272.38	0	0.00	271.00	52	1,645	3.16%
2023/06/27	2.1	272.76	6	276.42	271.50	-3.9	1,656	-0.24%
2023/06/26	2	293.00	72	290.40	288.00	-70	1,655	-4.23%
2023/06/21	76	293.89	32	289.48	287.50	44	1,634	2.69%
2023/06/20	2	278.75	4	278.25	278.50	-2	1,545	-0.13%
2023/06/19	73	270.48	0	0.00	273.00	73	1,518	4.81%
2023/06/16	31.1	275.70	1	274.00	272.50	30.1	1,499	2.01%
2023/06/14	1	279.50	0	0.00	279.50	1	1,474	0.07%
2023/06/13	20	278.00	1	278.50	278.00	19	1,465	1.30%
2023/06/12	0	0.00	118.8	273.38	273.50	-118.8	1,460	-8.13%	大賣/鉅額交易
2023/06/09	100	276.14	0	0.00	277.50	100	1,451	6.89%
2023/06/08	1	278.00	10.2	276.01	276.00	-9.2	1,444	-0.64%
2023/06/07	102	275.63	0	0.00	275.50	102	1,434	7.11%	大買/鉅額交易
2023/06/06	0	0.00	10	272.50	272.50	-10	1,419	-0.70%
2023/06/05	31.2	277.98	147	277.43	277.50	-115.8	1,407	-8.23%	大賣/鉅額交易
2023/06/02	0	0.00	37.5	280.19	280.00	-37.5	1,398	-2.69%
2023/05/31	14	279.96	0	0.00	284.00	14	1,381	1.01%
2023/05/29	0	0.00	25	281.22	281.00	-25	1,363	-1.83%
2023/05/25	12	283.96	12	284.50	283.50	0	1,332	0.00%
2023/05/24	6	282.75	32	285.38	286.00	-26	1,327	-1.96%
2023/05/23	0	0.00	33	284.56	283.00	-33	1,322	-2.50%
2023/05/22	0	0.00	9	283.00	283.00	-9	1,323	-0.68%
2023/05/19	0	0.00	48	286.01	285.50	-48	1,310	-3.66%
2023/05/18	76	285.36	94	284.80	282.50	-18	1,272	-1.41%
2023/05/17	6	283.50	40	283.69	284.50	-34	1,235	-2.75%
2023/05/16	18	278.69	8	277.06	277.00	10	1,187	0.84%
2023/05/15	0	0.00	37	270.04	268.00	-37	1,140	-3.24%
2023/05/12	3	268.00	5.1	264.98	271.00	-2.1	1,117	-0.19%
2023/05/05	0	0.00	0.3	256.50	256.50	-0.3	1,059	-0.03%
2023/05/02	10	254.70	0	0.00	254.50	10	1,091	0.92%
2023/04/26	0	0.00	20	243.83	244.50	-20	1,105	-1.81%
2023/04/21	1	246.00	0	0.00	246.00	1	1,109	0.09%
2023/04/19	20	258.83	0	0.00	255.50	20	1,125	1.78%
2023/04/11	1	258.00	0	0.00	258.00	1	1,184	0.08%
2023/04/10	50	255.88	0	0.00	256.00	50	1,157	4.32%
2023/04/07	9	261.00	9	262.50	260.50	0	1,128	0.00%
2023/04/06	239	263.54	40	262.68	264.00	199	1,105	18.00%	大買/鉅額交易
2023/03/31	7	268.43	27	269.74	265.00	-20	1,049	-1.91%
2023/03/30	2	262.00	3	262.83	263.50	-1	916	-0.11%
2023/03/29	2	258.25	2	258.00	258.00	0	878	0.00%
2023/03/28	2	255.00	0	0.00	255.00	2	856	0.23%
2023/03/27	2	260.50	4.3	259.65	259.50	-2.3	836	-0.27%
2023/03/24	3	250.67	2	249.25	253.00	1	797	0.13%
2023/03/23	1	245.00	1.3	244.31	245.00	-0.3	768	-0.04%
2023/03/21	0	0.00	31	237.16	236.00	-31	760	-4.08%
2023/03/20	1	239.00	1	237.00	237.00	0	769	0.00%
2023/03/17	1	235.00	0	0.00	234.50	1	782	0.13%
2023/03/13	30	233.25	0	0.00	235.00	30	853	3.51%
2023/03/09	0	0.00	0.5	242.00	240.00	-0.5	860	-0.06%
2023/03/06	0	0.00	1	244.50	242.00	-1	826	-0.12%
2023/03/03	0	0.00	0	237.00	237.50	0	806	0.00%
2023/03/02	1	236.50	0	0.00	237.00	1	809	0.12%
2023/03/01	0	235.00	0	0.00	235.00	0	804	0.00%
2023/02/10	100	228.21	0	0.00	225.00	100	817	12.23%
2023/02/03	0	0.00	2	229.00	230.00	-2	793	-0.25%
2023/02/02	0	0.00	1	228.50	230.50	-1	783	-0.13%
2023/01/30	0	0.00	11	223.41	221.00	-11	759	-1.45%
2023/01/13	35	217.64	0	0.00	217.50	35	746	4.69%
2023/01/09	1	218.50	1	223.00	219.50	0	725	0.00%
2023/01/06	0	0.00	0.3	223.00	224.00	-0.3	697	-0.04%
2023/01/05	1	223.00	4	224.50	223.00	-3	697	-0.43%
2023/01/04	2	217.25	1	218.50	219.50	1	660	0.15%
2023/01/03	1	211.00	5	213.00	212.00	-4	630	-0.63%
2022/12/29	1	199.00	1	198.50	198.50	0	615	0.00%
2022/12/26	1	200.00	1	200.00	200.00	0	622	0.00%
2022/12/23	1	197.50	0	0.00	198.50	1	627	0.16%
2022/12/21	1	199.00	0	0.00	197.00	1	645	0.15%
2022/12/20	2	199.00	0	0.00	198.50	2	649	0.31%
2022/12/16	1	207.50	0	0.00	207.50	1	659	0.15%
2022/12/15	64	213.75	6	214.50	214.50	58	646	8.97%
2022/12/09	1	211.50	0	0.00	213.00	1	621	0.16%
2022/12/07	2	210.25	5	214.20	212.50	-3	588	-0.51%
2022/12/02	0	0.00	1	210.50	208.00	-1	558	-0.18%
2022/12/01	0	0.00	1	210.00	208.00	-1	597	-0.17%
2022/11/24	0	0.00	1	206.50	205.00	-1	607	-0.16%
2022/11/16	1	198.00	99	199.38	199.50	-98	693	-14.14%
2022/11/15	1	203.00	15	203.03	203.50	-14	687	-2.04%
2022/11/11	1	201.00	0	0.00	201.00	1	695	0.14%
2022/11/10	0	0.00	1	198.00	200.00	-1	698	-0.14%
2022/11/08	1	196.00	0	0.00	196.00	1	729	0.14%
2022/11/03	0	0.00	4	192.00	193.50	-4	879	-0.45%
2022/10/13	4	183.50	0	0.00	179.00	4	1,145	0.35%
2022/10/11	0	0.00	1	188.50	188.50	-1	1,176	-0.08%
2022/10/07	11	201.55	3	201.17	195.50	8	1,205	0.66%
2022/10/05	16	197.78	0	0.00	194.00	16	1,284	1.25%
2022/09/28	3	186.50	0	0.00	185.50	3	1,375	0.22%
2022/09/12	0	0.00	3	209.83	210.00	-3	1,469	-0.20%
2022/09/08	1	198.50	0	0.00	202.50	1	1,461	0.07%
2022/09/07	12	197.42	0	0.00	196.00	12	1,451	0.83%
2022/09/06	0	0.00	11	211.64	213.50	-11	1,409	-0.78%
2022/09/05	1	214.00	14	212.14	212.00	-13	1,415	-0.92%
2022/09/02	0	0.00	20	219.63	217.50	-20	1,421	-1.41%
2022/09/01	0	0.00	1	219.00	218.50	-1	1,440	-0.07%
2022/08/29	14	215.54	0	0.00	215.00	14	1,446	0.97%
2022/08/19	0	0.00	58.5	228.37	228.00	-58.5	1,354	-4.32%
2022/08/17	0	0.00	10	228.50	228.00	-10	1,340	-0.75%
2022/08/16	0	0.00	1	232.00	230.50	-1	1,329	-0.08%
2022/08/12	31	234.74	5	239.80	230.50	26	1,297	2.00%
2022/08/11	0	0.00	1	243.50	242.50	-1	1,249	-0.08%
2022/08/10	0	0.00	3	235.00	238.00	-3	1,213	-0.25%
2022/08/09	20	231.88	0	0.00	235.00	20	1,191	1.68%
2022/08/08	90	229.74	0	0.00	234.50	90	1,175	7.65%
2022/08/05	130	226.95	5	229.90	232.00	125	1,137	10.99%	大買/鉅額交易
2022/08/04	1	219.50	3	215.67	221.00	-2	1,079	-0.19%
2022/08/01	1	216.50	0	0.00	216.50	1	1,027	0.10%
2022/07/29	0	0.00	5	215.00	215.00	-5	1,018	-0.49%
2022/07/26	0	0.00	5	222.90	217.50	-5	991	-0.50%
2022/07/21	1	226.00	9	221.78	222.00	-8	961	-0.83%
2022/07/20	0	0.00	2.1	226.91	225.00	-2.1	949	-0.22%
2022/07/14	3	221.17	4	219.25	222.50	-1	917	-0.11%
2022/07/13	0	0.00	3	211.00	216.50	-3	895	-0.34%
2022/07/12	2	200.00	0	0.00	202.00	2	864	0.23%
2022/07/07	1	204.00	0	0.00	203.50	1	816	0.12%
2022/07/06	0	0.00	2	210.00	212.50	-2	800	-0.25%
2022/07/01	1	211.00	0.4	206.50	203.50	0.6	774	0.08%
2022/06/30	0.4	219.50	15	217.50	214.00	-14.6	752	-1.94%
2022/06/27	0	0.00	1	211.50	212.00	-1	690	-0.14%
2022/06/23	0	0.00	1	201.50	199.50	-1	684	-0.15%
2022/06/20	15	198.33	121	198.58	196.50	-106	699	-15.14%	大賣/鉅額交易
2022/06/13	1	219.50	0	0.00	215.50	1	717	0.14%
2022/06/10	91	222.52	1	227.50	227.00	90	708	12.71%
2022/06/09	0	0.00	3	221.67	222.50	-3	695	-0.43%
2022/05/31	8	208.00	0	0.00	208.50	8	765	1.05%
2022/05/27	0	0.00	1	206.50	207.00	-1	775	-0.13%
2022/05/26	1	203.50	0	0.00	204.00	1	789	0.13%
2022/05/25	0	0.00	4	202.50	208.00	-4	818	-0.49%
2022/05/24	0	0.00	5	202.00	201.50	-5	837	-0.60%
2022/05/23	0	0.00	1	206.00	204.00	-1	850	-0.12%
2022/05/18	0	0.00	1	208.00	208.50	-1	909	-0.11%
2022/05/10	1	193.00	0	0.00	196.00	1	1,028	0.10%
2022/05/03	0	0.00	1	199.50	197.50	-1	1,111	-0.09%
2022/04/26	42	199.49	0	0.00	203.00	42	1,166	3.60%
2022/04/25	1	198.50	0	0.00	198.50	1	1,165	0.09%
2022/04/22	0	0.00	2	215.50	215.50	-2	1,151	-0.17%
2022/04/21	0	219.00	1	219.00	217.00	-1	1,156	-0.09%
2022/04/20	1	214.50	6	216.42	219.00	-5	1,147	-0.44%
2022/04/19	1	210.50	0	0.00	209.00	1	1,147	0.09%
2022/04/18	0	0.00	2	198.00	204.50	-2	1,157	-0.17%
2022/04/15	0	0.00	10.3	201.70	200.00	-10.3	1,199	-0.86%
2022/04/12	0	0.00	2	200.50	199.00	-2	1,835	-0.11%
2022/03/29	0	0.00	2	200.00	199.50	-2	2,000	-0.10%
2022/03/28	0	0.00	20	196.00	200.50	-20	2,022	-0.99%
2022/03/24	1	204.00	0	0.00	204.50	1	2,072	0.05%
2022/03/23	1	206.00	4	204.50	204.50	-3	2,094	-0.14%
2022/03/22	2	203.50	5	202.50	202.50	-3	2,106	-0.14%
2022/03/21	6	201.67	0	0.00	201.50	6	2,105	0.29%
2022/03/16	0	0.00	5.8	189.50	190.00	-5.8	2,150	-0.27%
2022/03/15	1	189.50	0	0.00	189.50	1	2,153	0.05%
2022/03/11	14	194.00	2	192.75	192.50	12	2,198	0.55%
2022/03/10	3	194.50	0	0.00	192.00	3	2,203	0.14%
2022/03/07	0	0.00	1	193.50	192.50	-1	2,279	-0.04%
2022/03/04	0	0.00	12	203.71	203.00	-12	2,391	-0.50%
2022/03/01	1	207.00	5	208.00	208.00	-4	2,518	-0.16%
2022/02/25	1	201.50	10	202.00	202.00	-9	2,521	-0.36%
2022/02/23	0	0.00	200	202.59	202.50	-200	2,476	-8.07%	大賣/鉅額交易
2022/02/22	13.2	202.53	82.8	200.60	202.00	-69.6	2,462	-2.83%
2022/02/21	1	213.00	0	0.00	210.50	1	2,433	0.04%
2022/02/17	1.1	212.27	1	212.00	212.50	0.1	2,438	0.00%
2022/02/15	40	212.00	0	0.00	211.50	40	2,464	1.62%
2022/02/14	2	212.50	0	0.00	213.50	2	2,479	0.08%
2022/02/11	0	0.00	2	229.00	222.50	-2	2,490	-0.08%
2022/02/10	1	225.50	0	0.00	226.50	1	2,439	0.04%
2022/02/09	10	222.50	0	0.00	227.50	10	2,422	0.41%
2022/01/26	41	213.12	5	216.00	211.00	36	2,523	1.43%
2022/01/25	0	0.00	2	215.00	212.50	-2	2,519	-0.08%
2022/01/24	2	215.50	1	223.00	222.50	1	2,508	0.04%
2022/01/21	2	222.00	0	0.00	225.00	2	2,478	0.08%
2022/01/19	1	229.50	0	0.00	226.00	1	2,453	0.04%
2022/01/18	2	233.00	0	0.00	232.00	2	2,439	0.08%
2022/01/13	3	233.83	0	0.00	230.50	3	2,408	0.12%
2022/01/12	4	237.00	0	0.00	234.00	4	2,400	0.17%
2022/01/11	4	240.25	20	237.00	237.50	-16	2,371	-0.67%
2022/01/10	17	244.85	41	243.24	247.50	-24	2,338	-1.03%
2022/01/07	13	261.12	15	250.07	244.00	-2	2,297	-0.09%
2022/01/06	6	269.67	4	262.50	258.00	2	2,182	0.09%
2022/01/05	92	274.67	26	275.75	276.00	66	1,921	3.43%
2022/01/04	0	0.00	7.3	248.38	251.00	-7.3	1,646	-0.44%
2022/01/03	1	239.00	0	0.00	244.00	1	1,570	0.06%
2021/12/30	0	0.00	4	235.00	236.50	-4	1,531	-0.26%
2021/12/29	2	229.75	1	229.50	228.50	1	1,510	0.07%
2021/12/28	0	0.00	21	229.05	224.00	-21	1,501	-1.40%
2021/12/24	1	229.00	0	0.00	225.00	1	1,485	0.07%
2021/12/23	1	221.00	0	0.00	225.00	1	1,475	0.07%
2021/12/22	2	224.25	0	0.00	224.00	2	1,459	0.14%
2021/12/21	4	225.50	0	0.00	227.00	4	1,434	0.28%
2021/12/17	106	239.23	0	0.00	240.50	106	1,362	7.78%	大買/鉅額交易
2021/12/16	2	228.00	7	235.64	238.50	-5	1,331	-0.38%
2021/12/15	2	230.75	0	0.00	226.50	2	1,304	0.15%
2021/12/13	1	235.00	0	0.00	234.00	1	1,285	0.08%
2021/12/10	1	246.00	3	242.83	240.50	-2	1,270	-0.16%
2021/12/09	0	0.00	2	242.50	239.00	-2	1,221	-0.16%
2021/12/08	1	242.50	1	238.50	238.50	0	1,204	0.00%
2021/12/07	22	234.09	48.4	236.80	237.00	-26.4	1,174	-2.25%
2021/12/06	0	0.00	40	227.48	229.00	-40	1,137	-3.52%
2021/12/03	36	232.92	0	0.00	232.00	36	1,120	3.21%
2021/12/02	15	238.30	0	0.00	238.00	15	1,086	1.38%
2021/12/01	35	242.64	4	242.13	241.50	31	1,027	3.02%
2021/11/30	13	245.88	15.2	242.79	244.00	-2.2	957	-0.23%
2021/11/29	11	236.41	1	235.00	235.00	10	827	1.21%
2021/11/26	10	225.00	1	224.50	221.50	9	754	1.19%
2021/11/25	1	225.50	3	224.83	225.50	-2	714	-0.28%
2021/11/24	1	214.00	0	0.00	215.50	1	680	0.15%
2021/11/19	15	213.00	0	0.00	213.00	15	651	2.30%
2021/11/16	0.3	226.50	1	226.00	225.50	-0.7	606	-0.12%
2021/11/15	1	232.00	3.3	232.00	230.00	-2.3	596	-0.38%
2021/11/12	2	228.25	1	227.50	226.50	1	574	0.17%
2021/11/11	90	230.46	6	227.17	226.50	84	546	15.37%
2021/11/10	2	222.25	2	223.50	225.00	0	518	0.00%
2021/11/08	1	219.00	1	220.00	218.50	0	476	0.00%
2021/11/04	1	210.50	1	218.00	219.00	0	406	0.00%
2021/11/03	0	0.00	1	204.00	212.00	-1	337	-0.30%
2021/11/02	0	0.00	1	194.00	193.00	-1	303	-0.33%
2021/10/15	1	191.00	0	0.00	185.50	1	293	0.34%
2021/10/05	1	180.50	0	0.00	181.50	1	295	0.34%
2021/09/30	1	191.00	0	0.00	192.50	1	320	0.31%
2021/09/24	0	0.00	1	196.00	199.50	-1	331	-0.30%
2021/09/10	1	191.50	0	0.00	192.50	1	354	0.28%
2021/09/06	2	195.00	0	0.00	194.50	2	366	0.55%
2021/08/26	1	205.00	0	0.00	199.50	1	393	0.25%
2021/08/19	1	197.00	0	0.00	197.00	1	421	0.24%
2021/08/09	1	219.00	0	0.00	219.00	1	471	0.21%
2021/08/06	0	0.00	3	222.50	222.50	-3	481	-0.62%
2021/08/02	1	222.50	0	0.00	227.00	1	534	0.19%
2021/07/28	3	226.00	0	0.00	226.00	3	548	0.55%
2021/07/26	0	0.00	5	226.00	228.00	-5	562	-0.89%
2021/07/21	2	221.50	0	0.00	222.00	2	566	0.35%
2021/07/20	4	224.75	0	0.00	224.00	4	567	0.70%
2021/07/13	0	0.00	11	236.00	234.50	-11	581	-1.89%
2021/07/12	0	0.00	1	233.50	234.00	-1	575	-0.17%
2021/07/09	10.5	229.95	0	229.50	230.00	10.5	567	1.84%
2021/07/07	0	0.00	1	220.00	223.50	-1	569	-0.18%
2021/07/06	30	218.57	0	0.00	218.50	30	561	5.34%
2021/07/05	0	0.00	1	219.00	218.00	-1	571	-0.17%
2021/07/02	7	215.00	1	216.50	215.00	6	574	1.04%
2021/06/29	1	216.00	0	0.00	216.00	1	582	0.17%
2021/06/28	40	216.00	0	0.00	215.50	40	593	6.74%
2021/06/25	40	217.70	0	0.00	216.50	40	620	6.44%
2021/06/15	0.3	214.00	0	0.00	213.50	0.3	656	0.04%
2021/06/10	0	0.00	2	215.25	217.50	-2	674	-0.30%
2021/06/09	1	209.00	0	0.00	207.50	1	661	0.15%
2021/06/04	0	0.00	3	205.17	206.50	-3	666	-0.45%
2021/06/03	0	0.00	50	207.05	207.00	-50	680	-7.35%
2021/05/28	3	208.17	0	0.00	209.00	3	712	0.42%
2021/05/27	2	211.00	0	0.00	207.00	2	716	0.28%
2021/05/25	1	202.50	0	209.00	205.50	1	727	0.14%
2021/05/14	0	0.00	3.2	193.44	192.00	-3.2	750	-0.43%
2021/05/11	0	0.00	0.4	211.25	201.50	-0.4	734	-0.05%
2021/05/05	1	217.00	0	0.00	210.00	1	874	0.11%
2021/05/04	1	217.00	2	219.00	213.50	-1	895	-0.11%
2021/05/03	1.1	226.82	0.4	228.00	222.50	0.7	913	0.08%
2021/04/29	0	0.00	16	233.19	232.50	-16	968	-1.65%
2021/04/28	0	0.00	0.4	233.00	231.50	-0.4	1,027	-0.04%
2021/04/27	0.4	233.33	5	234.00	234.00	-4.6	1,150	-0.40%
2021/04/26	52	231.79	0	0.00	230.50	52	1,183	4.39%
2021/04/22	2.1	231.81	0	0.00	232.00	2.1	1,375	0.15%
2021/04/21	32.2	239.38	1	236.00	235.50	31.2	1,505	2.07%
2021/04/16	2	239.50	0	0.00	239.00	2	1,537	0.13%
2021/04/14	1	235.00	0	0.00	235.00	1	1,571	0.06%
2021/04/13	0	0.00	1	245.50	240.00	-1	1,585	-0.06%
2021/03/31	1	242.50	0	0.00	242.50	1	1,647	0.06%
2021/03/30	0	0.00	1.2	250.34	249.00	-1.2	1,648	-0.07%
2021/03/29	10	248.00	0.1	249.00	247.00	9.9	1,629	0.60%
2021/03/25	1	241.00	0	0.00	244.50	1	1,646	0.06%
2021/03/24	0	0.00	0.3	240.50	239.00	-0.3	1,646	-0.02%
2021/03/23	20	244.38	1	248.50	242.50	19	1,661	1.14%
2021/03/17	0	0.00	0.3	242.00	240.00	-0.3	1,732	-0.02%
2021/03/16	0	0.00	15	236.00	236.00	-15	1,756	-0.85%
2021/03/12	1	236.50	0	0.00	237.50	1	1,910	0.05%
2021/03/10	0.1	231.50	0	0.00	230.50	0.1	1,915	0.01%
2021/03/08	2	239.00	59	235.86	233.50	-57	1,949	-2.92%
2021/03/05	1	240.00	0	0.00	239.00	1	1,942	0.05%
2021/03/04	0.1	245.50	10	246.50	243.50	-9.9	1,945	-0.51%
2021/03/03	0	0.00	20	247.50	250.00	-20	1,933	-1.03%
2021/03/02	4	252.50	0	0.00	248.00	4	1,936	0.21%
2021/02/24	10.6	262.05	1	261.00	259.50	9.6	1,933	0.49%
2021/02/23	0.1	259.00	0	0.00	259.50	0.1	1,915	0.01%
2021/02/22	1	258.00	0	0.00	259.00	1	1,912	0.05%
2021/02/19	0	0.00	3	257.17	259.50	-3	1,911	-0.16%
2021/02/18	1	253.00	0	0.00	254.00	1	1,907	0.05%
2021/02/17	12	253.00	0.1	255.00	253.00	12	1,903	0.63%
2021/02/04	1	257.00	0	0.00	256.50	1	1,925	0.05%
2021/02/03	2.5	263.00	0	0.00	260.50	2.5	1,938	0.13%
2021/02/02	0	263.57	3	261.00	264.00	-3	1,943	-0.15%
2021/02/01	8	258.81	2	260.00	258.50	6	1,943	0.31%
2021/01/29	8	268.69	0	0.00	260.00	8	1,932	0.41%
2021/01/28	113.1	268.89	5	268.80	268.50	108.1	1,887	5.73%	大買/鉅額交易
2021/01/27	5	268.00	5	268.20	269.00	0	1,853	0.00%
2021/01/25	3	259.33	0	0.00	261.00	3	1,766	0.17%
2021/01/22	0	0.00	1	270.50	266.50	-1	1,738	-0.06%
2021/01/21	10	268.00	9	261.06	260.50	1	1,677	0.06%
2021/01/20	7	275.43	9.1	270.47	265.00	-2.1	1,623	-0.13%
2021/01/19	1	268.00	127	269.12	267.50	-126	1,503	-8.38%	大賣/鉅額交易
2021/01/18	2	268.50	1.1	272.66	266.50	0.9	1,466	0.06%
2021/01/15	6	265.83	11.4	275.91	265.00	-5.4	1,384	-0.39%
2021/01/14	4	262.63	19	269.24	273.50	-15	1,272	-1.18%
2021/01/12	0	0.00	6.8	246.63	247.50	-6.8	1,143	-0.59%
2021/01/11	0	0.00	1.1	251.92	252.00	-1.1	1,141	-0.10%
2021/01/08	1.5	245.67	0	0.00	245.00	1.5	1,132	0.13%
2021/01/07	1	250.00	71	250.80	250.00	-70	1,118	-6.26%
2021/01/06	4	252.00	1	256.50	252.00	3	1,103	0.27%
2021/01/05	5	257.30	2	259.50	258.00	3	1,084	0.28%
2021/01/04	0.1	258.00	61	256.71	254.00	-60.9	1,068	-5.70%
2020/12/30	2	248.00	0	0.00	249.50	2	1,038	0.19%
2020/12/24	0	0.00	3	252.50	252.50	-3	1,019	-0.29%
2020/12/18	0	0.00	1	257.00	254.50	-1	1,021	-0.10%
2020/12/16	0	0.00	8	252.50	252.50	-8	1,017	-0.79%
2020/12/15	0	0.00	227	250.59	249.50	-227	1,016	-22.33%	大賣/鉅額交易
2020/12/14	1	252.00	0	0.00	257.50	1	992	0.10%
2020/12/11	2	251.25	5	252.10	253.50	-3	982	-0.31%
2020/12/10	150	258.69	0	0.00	259.50	150	954	15.71%	大買/鉅額交易
2020/12/09	7	258.14	9	261.22	263.00	-2	924	-0.22%
2020/12/08	13	248.42	60.8	245.02	248.50	-47.8	846	-5.65%
2020/12/07	4	234.50	0	0.00	234.50	4	795	0.50%
2020/12/04	1	234.00	0	0.00	236.00	1	817	0.12%
2020/12/02	1	237.50	7	236.64	237.00	-6	828	-0.72%
2020/11/30	5	229.70	0	0.00	230.00	5	820	0.61%
2020/11/26	3	231.00	0	0.00	232.50	3	840	0.36%
2020/11/25	2	236.00	2	241.00	236.50	0	843	0.00%
2020/11/23	3	232.00	0	0.00	233.00	3	852	0.35%
2020/11/20	0	0.00	1	233.00	234.00	-1	861	-0.12%
2020/11/18	2	229.75	0	0.00	230.00	2	879	0.23%
2020/11/17	3	232.50	10	232.00	232.50	-7	903	-0.77%
2020/11/16	5	236.00	0	0.00	236.50	5	950	0.53%
2020/11/13	1	235.50	0	0.00	235.50	1	983	0.10%
2020/11/12	12	241.42	1	240.50	239.50	11	1,066	1.03%
2020/11/11	121	244.32	7	247.57	248.00	114	1,054	10.81%	大買/鉅額交易
2020/11/10	254	244.87	1	240.50	240.50	253	1,114	22.70%	大買/鉅額交易
2020/11/09	1	239.00	3	239.00	239.00	-2	1,217	-0.16%
2020/11/06	1	232.00	1	232.00	232.00	0	1,218	0.00%
2020/11/05	0	0.00	1	226.00	226.00	-1	1,234	-0.08%
2020/11/04	1	224.00	0	0.00	225.00	1	1,262	0.08%
2020/11/03	1	226.00	0	0.00	226.00	1	1,278	0.08%
2020/10/28	3	233.00	0	0.00	233.00	3	1,347	0.22%
2020/10/26	3	242.83	1	243.50	243.50	2	1,340	0.15%
2020/10/22	124	243.62	0	0.00	241.00	124	1,368	9.06%	大買/鉅額交易
2020/10/21	1	247.00	5	246.00	246.00	-4	1,380	-0.29%
2020/10/20	3	240.00	0	0.00	241.00	3	1,379	0.22%
2020/10/19	1	243.00	26	244.71	245.00	-25	1,380	-1.81%
2020/10/15	8	238.50	0	0.00	238.00	8	1,377	0.58%
2020/10/14	0	0.00	2	233.75	234.50	-2	1,381	-0.14%
2020/10/13	1	238.50	0	0.00	233.50	1	1,394	0.07%
2020/10/12	11.1	236.65	3	238.83	239.00	8.1	1,395	0.58%
2020/10/08	2	232.75	30	233.73	232.00	-28	1,399	-2.00%
2020/10/06	1	233.00	0	0.00	232.50	1	1,440	0.07%
2020/10/05	0	0.00	1	235.00	234.00	-1	1,474	-0.07%
2020/09/30	0	0.00	1	231.50	230.50	-1	1,511	-0.07%
2020/09/29	1	235.00	0	0.00	229.50	1	1,521	0.07%
2020/09/28	1	226.00	1	231.50	231.50	0	1,542	0.00%
2020/09/25	0	0.00	5	219.00	221.00	-5	1,553	-0.32%
2020/09/24	1	223.50	0	0.00	223.50	1	1,565	0.06%
2020/09/22	1	238.50	1	236.00	236.00	0	1,618	0.00%
2020/09/21	1	236.00	0	0.00	236.00	1	1,696	0.06%
2020/09/18	5	240.30	10	240.80	243.00	-5	1,698	-0.29%
2020/09/15	1	248.50	2	247.50	247.50	-1	1,799	-0.06%
2020/09/14	3	244.17	3	244.83	245.00	0	1,919	0.00%
2020/09/11	1	238.50	0	0.00	238.50	1	1,958	0.05%
2020/09/10	1	240.50	0	0.00	240.50	1	1,954	0.05%
2020/09/09	1	248.00	0	0.00	248.00	1	1,953	0.05%
2020/09/08	3	281.50	3	282.50	288.00	0	1,926	0.00%
2020/09/07	3	280.00	3	279.00	280.50	0	1,913	0.00%
2020/09/04	2	277.50	0	0.00	285.00	2	1,915	0.10%
2020/09/03	2	285.75	0	0.00	283.00	2	1,909	0.10%
2020/08/26	1	305.50	0	0.00	306.00	1	1,901	0.05%
2020/08/25	1	302.50	0	0.00	305.00	1	1,915	0.05%
2020/08/24	1	303.00	0	0.00	304.00	1	1,915	0.05%
2020/08/21	20	306.60	0	0.00	305.50	20	1,907	1.05%
2020/08/20	60	301.99	0	0.00	295.50	60	1,877	3.20%
2020/08/19	4	318.50	9	318.06	319.00	-5	1,832	-0.27%
2020/08/18	36	313.31	3	320.17	321.00	33	1,797	1.84%
2020/08/17	2	302.50	36	300.99	300.00	-34	1,712	-1.99%
2020/08/14	71	303.76	11	295.27	300.50	60	1,687	3.56%
2020/08/13	1	291.50	42	292.51	307.00	-41	1,608	-2.55%
2020/08/12	1	278.00	0	0.00	279.50	1	1,488	0.07%
2020/08/11	0	0.00	34	281.40	282.50	-34	1,490	-2.28%
2020/08/10	0	0.00	7	284.50	284.50	-7	1,494	-0.47%
2020/08/07	74	278.22	0	0.00	275.50	74	1,475	5.02%
2020/08/05	26	269.00	1	276.50	276.50	25	1,428	1.75%
2020/07/29	0	0.00	1	260.00	260.50	-1	1,437	-0.07%
2020/07/28	2	255.50	25	254.26	250.50	-23	1,445	-1.59%
2020/07/24	1	270.00	6	265.00	265.00	-5	1,444	-0.35%
2020/07/23	2	272.50	1	272.50	272.50	1	1,450	0.07%
2020/07/22	29	278.67	0	0.00	278.50	29	1,450	2.00%
2020/07/21	36	279.17	16	279.13	279.00	20	1,446	1.38%
2020/07/20	0	0.00	15	267.03	267.00	-15	1,441	-1.04%
2020/07/17	25	278.12	0	0.00	273.00	25	1,442	1.73%
2020/07/16	1	275.00	0	0.00	278.50	1	1,442	0.07%
2020/07/15	80	278.63	0	0.00	276.00	80	1,440	5.55%
2020/07/14	1	272.00	0	0.00	272.00	1	1,436	0.07%
2020/07/10	1	272.50	0	0.00	272.50	1	1,420	0.07%
2020/07/09	50	291.50	0	0.00	286.50	50	1,399	3.57%
2020/07/08	1	283.50	10	283.75	284.50	-9	1,371	-0.66%
2020/07/07	6	287.33	4	289.25	285.00	2	1,370	0.15%
2020/07/06	1	280.50	1	284.50	284.50	0	1,364	0.00%
2020/07/03	41	284.80	16	283.91	284.50	25	1,375	1.82%
2020/07/02	5	287.50	10	288.50	287.00	-5	1,357	-0.37%
2020/07/01	42	287.17	21	288.90	287.00	21	1,343	1.56%
2020/06/30	52	281.65	6	283.73	281.00	46	1,293	3.55%
2020/06/29	1	263.50	20	261.30	263.50	-19	1,211	-1.57%
2020/06/24	12	265.92	19.2	261.32	260.50	-7.2	1,202	-0.60%
2020/06/23	2	260.25	9	253.11	262.00	-7	1,192	-0.59%
2020/06/22	6	257.75	1	258.00	258.00	5	1,167	0.43%
2020/06/19	50	256.58	12	261.21	263.00	38	1,118	3.40%
2020/06/18	9	231.61	6	237.33	239.50	3	998	0.30%
2020/06/11	83	218.64	1	215.00	215.00	82	1,062	7.71%
2020/06/10	4	214.50	0	0.00	214.50	4	1,066	0.38%
2020/06/09	1	216.00	0	0.00	216.50	1	1,084	0.09%
2020/06/08	0	0.00	1	223.50	219.00	-1	1,106	-0.09%
2020/06/05	1	217.50	4	217.00	217.00	-3	1,098	-0.27%
2020/06/04	5	215.00	0	0.00	209.50	5	1,091	0.46%
2020/06/03	2	210.50	0	0.00	212.00	2	1,091	0.18%
2020/06/02	79	205.64	1	209.00	209.00	78	1,097	7.11%
2020/06/01	0	0.00	1	199.00	204.00	-1	1,086	-0.09%
2020/05/28	78	192.66	5	192.20	192.00	73	1,055	6.91%
2020/05/26	1	188.00	1	192.00	192.00	0	1,062	0.00%
2020/05/22	1	184.00	0	0.00	184.00	1	1,061	0.09%
2020/05/20	3	190.67	3	189.50	189.00	0	1,065	0.00%
2020/05/19	0	0.00	1	187.50	187.50	-1	1,071	-0.09%
2020/05/18	1	182.50	0	0.00	182.00	1	1,076	0.09%
2020/05/15	4	187.38	5	185.00	184.00	-1	1,070	-0.09%
2020/05/14	5	193.00	0	0.00	191.00	5	1,048	0.48%
2020/05/11	4	196.00	0	0.00	196.00	4	1,029	0.39%
2020/05/08	0	0.00	3	194.00	194.00	-3	1,022	-0.29%
2020/05/05	5	190.60	0	0.00	189.50	5	1,018	0.49%
2020/05/04	0	0.00	1	190.00	189.00	-1	1,016	-0.10%
2020/04/29	1	190.00	0	0.00	191.00	1	1,003	0.10%
2020/04/28	1	184.50	1	189.00	189.00	0	992	0.00%
2020/04/27	1	181.50	1	182.50	182.50	0	998	0.00%
2020/04/24	1	177.50	1	177.50	177.50	0	993	0.00%
2020/04/23	1	181.00	1	177.50	177.50	0	995	0.00%
2020/04/21	4	173.00	0	0.00	171.00	4	1,019	0.39%
2020/04/16	2	179.00	9	178.83	177.50	-7	1,036	-0.68%
2020/04/15	1	176.50	1	174.00	174.50	0	1,027	0.00%
2020/04/13	1	168.50	1	168.00	168.00	0	1,001	0.00%
2020/04/09	0	0.00	1	171.50	167.00	-1	1,001	-0.10%
2020/04/08	0	0.00	1	167.50	166.50	-1	994	-0.10%
2020/04/07	0	0.00	1	158.00	159.00	-1	967	-0.10%
2020/04/06	0	0.00	5	149.50	152.00	-5	956	-0.52%
2020/03/31	5	148.60	0	0.00	150.00	5	946	0.53%
2020/03/30	4	146.50	0	0.00	146.50	4	940	0.43%
2020/03/27	3	152.00	0	0.00	148.50	3	948	0.32%
2020/03/26	1	142.00	6	149.00	149.00	-5	933	-0.54%
2020/03/24	0	0.00	1	130.00	131.00	-1	921	-0.11%
2020/03/23	0	0.00	5	121.50	119.50	-5	915	-0.55%
2020/03/20	1	133.50	47	132.48	132.50	-46	902	-5.10%
2020/03/19	2	129.25	35	135.64	129.00	-33	860	-3.83%
2020/03/18	0	0.00	7	151.50	143.00	-7	860	-0.81%
2020/03/17	0	0.00	1	153.00	151.50	-1	865	-0.12%
2020/03/12	2	197.00	0	0.00	197.00	2	838	0.24%
2020/03/11	0	0.00	6	227.33	218.00	-6	816	-0.73%
2020/03/10	2	222.00	6	223.67	224.50	-4	819	-0.49%
2020/03/09	15	220.93	0	0.00	218.00	15	815	1.84%
2020/03/06	7	228.79	15	227.67	229.00	-8	807	-0.99%
2020/03/05	11	224.23	0	0.00	221.00	11	802	1.37%
2020/02/27	0	0.00	1	225.00	218.50	-1	855	-0.12%
2020/02/24	100	231.99	1	231.50	231.00	99	937	10.56%
2020/02/21	0	0.00	1	235.50	235.50	-1	964	-0.10%
2020/02/20	15	237.50	0	0.00	240.50	15	991	1.51%
2020/02/14	0	0.00	3	229.00	230.50	-3	1,155	-0.26%
2020/02/12	0	0.00	2	230.25	231.00	-2	1,162	-0.17%
2020/02/07	3	224.50	0	0.00	224.50	3	1,177	0.25%
2020/02/06	1	228.00	0	0.00	230.50	1	1,184	0.08%
2020/02/05	0	0.00	1	228.00	223.50	-1	1,187	-0.08%
2020/02/04	1	225.00	0	0.00	226.50	1	1,194	0.08%
2020/02/03	0	0.00	1	218.00	219.00	-1	1,193	-0.08%
2020/01/30	0	0.00	6	234.67	230.00	-6	1,188	-0.50%
2020/01/20	0	0.00	1	255.00	255.50	-1	1,184	-0.08%
2020/01/17	1	255.50	0	0.00	254.50	1	1,196	0.08%
2020/01/15	1	260.50	2	259.50	257.50	-1	1,200	-0.08%
2020/01/10	1	251.00	1	252.50	254.00	0	1,171	0.00%
2020/01/09	50	248.96	0	0.00	247.00	50	1,160	4.31%
2020/01/03	2	256.50	0	0.00	251.00	2	1,176	0.17%
2020/01/02	11	251.27	0	0.00	257.00	11	1,168	0.94%
2019/12/25	0	0.00	10	248.50	250.50	-10	1,184	-0.84%
2019/12/20	1	255.00	2	254.25	252.00	-1	1,206	-0.08%
2019/12/19	4	255.88	1	256.50	256.50	3	1,207	0.25%
2019/12/17	2	251.50	0	0.00	252.50	2	1,191	0.17%
2019/12/13	1	250.00	0	0.00	251.00	1	1,195	0.08%
2019/12/12	4	257.00	0	0.00	256.00	4	1,172	0.34%
2019/12/11	2	260.25	3	261.00	261.50	-1	1,137	-0.09%
2019/12/10	1	254.00	0	0.00	254.00	1	1,127	0.09%
2019/12/09	4	255.75	0	0.00	256.50	4	1,125	0.36%
2019/12/03	1	251.00	1	251.50	251.50	0	1,094	0.00%
2019/12/02	0	0.00	1	250.00	248.00	-1	1,088	-0.09%
2019/11/29	1	258.50	2	256.75	256.50	-1	1,067	-0.09%
2019/11/27	1	253.50	0	0.00	254.00	1	1,035	0.10%
2019/11/26	1	259.50	1	256.00	256.00	0	1,025	0.00%
2019/11/25	0	0.00	1	257.50	254.00	-1	1,008	-0.10%
2019/11/21	3	248.67	3	251.83	257.00	0	969	0.00%
2019/11/20	2	248.25	0	0.00	246.50	2	977	0.20%
2019/11/19	2	252.25	33	251.71	252.00	-31	983	-3.15%
2019/11/18	14	255.18	2	249.50	249.50	12	991	1.21%
2019/11/15	22	233.73	2	238.25	245.50	20	911	2.19%
2019/11/14	4	223.88	4	224.00	223.50	0	832	0.00%
2019/11/07	1	224.00	0	0.00	222.50	1	815	0.12%
2019/11/01	0	0.00	1	233.00	234.00	-1	773	-0.13%
2019/10/30	1	228.00	1	228.50	228.50	0	758	0.00%
2019/10/29	1	230.00	0	0.00	226.50	1	754	0.13%
2019/10/28	1	230.50	2	231.50	231.00	-1	744	-0.13%
2019/10/25	1	225.00	2	225.00	224.50	-1	731	-0.14%
2019/10/23	2	224.25	2	221.50	221.50	0	738	0.00%
2019/10/22	1	223.00	1	221.00	221.00	0	731	0.00%
2019/10/18	32	221.67	1	222.00	218.50	31	726	4.27%
2019/10/14	0	0.00	1	217.00	217.00	-1	686	-0.15%
2019/10/09	0	0.00	1	211.50	210.00	-1	668	-0.15%
2019/10/07	1	207.00	0	0.00	207.50	1	673	0.15%
2019/10/01	4	213.75	0	0.00	214.00	4	657	0.61%
2019/09/25	1	235.00	1	237.50	233.00	0	627	0.00%
2019/09/24	1	232.00	1	234.50	234.00	0	615	0.00%
2019/09/18	1	235.00	1	231.50	231.50	0	629	0.00%
2019/09/12	26	232.08	1	230.00	230.00	25	652	3.83%
2019/09/06	1	231.00	1	228.50	228.50	0	658	0.00%
2019/09/04	1	226.00	1	227.00	227.00	0	658	0.00%
2019/08/30	1	226.00	4	222.25	224.50	-3	670	-0.45%
2019/08/28	3	219.17	1	218.00	218.00	2	669	0.30%
2019/08/26	1	215.00	2	218.50	214.00	-1	670	-0.15%
2019/08/23	3	233.50	1	228.00	228.00	2	653	0.31%
2019/08/22	2	235.75	1	231.50	232.00	1	605	0.17%
2019/08/21	4	230.38	5	235.60	235.50	-1	572	-0.17%
2019/08/20	0	0.00	1	218.00	218.00	-1	536	-0.19%
2019/08/14	3	214.50	0	0.00	214.00	3	557	0.54%
2019/08/05	0	0.00	1	208.00	206.00	-1	610	-0.16%
2019/07/29	1	222.00	0	0.00	220.00	1	655	0.15%
2019/07/09	0	0.00	52	228.01	227.50	-52	746	-6.97%
2019/07/08	6	234.50	0	0.00	232.00	6	774	0.77%
2019/07/01	1	237.50	1	237.00	237.00	0	844	0.00%
2019/06/26	1	230.50	5	233.50	233.50	-4	916	-0.44%
2019/06/25	1	231.00	1	228.00	228.00	0	921	0.00%
2019/06/24	1	226.00	1	230.50	230.50	0	920	0.00%
2019/06/21	2	231.75	5	232.30	223.00	-3	916	-0.33%
2019/06/20	5	230.80	3	231.33	233.00	2	913	0.22%
2019/06/19	1	225.50	3	225.67	225.00	-2	921	-0.22%
2019/06/18	8	218.19	1	220.50	220.50	7	948	0.74%
2019/06/12	1	214.50	0	0.00	212.50	1	1,009	0.10%
2019/06/11	0	0.00	1	217.00	214.50	-1	1,018	-0.10%
2019/06/10	1	210.50	1	213.00	213.00	0	1,029	0.00%
2019/06/05	1	213.00	1	210.00	210.00	0	1,062	0.00%
2019/05/30	0	0.00	1	209.50	210.00	-1	1,200	-0.08%
2019/05/29	18	207.61	2	208.75	210.00	16	1,220	1.31%
2019/05/27	2	204.50	2	202.50	203.00	0	1,369	0.00%
2019/05/24	5	204.40	5	203.30	202.50	0	1,458	0.00%
2019/05/22	0.7	210.00	0	0.00	205.00	0.7	1,535	0.04%
2019/05/21	0	0.00	10	208.30	211.50	-10	1,546	-0.65%
2019/05/20	0	0.00	1	210.50	211.50	-1	1,548	-0.06%
2019/05/16	2	227.00	0	0.00	223.00	2	1,569	0.13%
2019/05/15	2	232.00	2	234.25	233.00	0	1,587	0.00%
2019/05/14	1	229.00	1	232.00	239.50	0	1,581	0.00%
2019/04/29	3	269.00	1	270.50	266.50	2	1,627	0.12%
2019/04/26	2	275.50	0	0.00	275.50	2	1,625	0.12%
2019/04/25	2	278.00	0	0.00	278.50	2	1,630	0.12%
2019/04/23	0	0.00	1	279.00	279.00	-1	1,643	-0.06%
2019/04/22	1	286.50	1	283.00	283.00	0	1,649	0.00%
2019/04/18	1	289.00	1	295.00	280.50	0	1,676	0.00%
2019/04/17	1	287.00	0	0.00	287.00	1	1,634	0.06%
2019/04/15	1	286.50	3	284.33	285.00	-2	1,600	-0.12%
2019/04/12	1	281.00	1	279.50	279.50	0	1,566	0.00%
2019/04/10	1	277.00	1	278.00	278.00	0	1,530	0.00%
2019/04/09	4	277.00	3	275.67	276.00	1	1,522	0.07%
2019/04/08	1	272.50	1	268.50	268.50	0	1,491	0.00%
2019/04/03	1	270.00	1	270.00	268.50	0	1,483	0.00%
2019/04/02	0	0.00	10	269.00	269.00	-10	1,477	-0.68%
2019/04/01	11	273.68	1	271.00	271.00	10	1,445	0.69%
2019/03/29	1	264.00	1	266.00	266.00	0	1,408	0.00%
2019/03/28	1	260.00	0	0.00	261.00	1	1,396	0.07%
2019/03/25	0	0.00	2.6	266.65	265.50	-2.6	1,383	-0.19%
2019/03/22	95	276.42	2	276.25	277.00	93	1,373	6.77%
2019/03/21	13	278.04	9	275.06	273.00	4	1,357	0.29%
2019/03/19	1	283.00	1	283.50	283.50	0	1,312	0.00%
2019/03/18	103	283.06	1.4	285.40	286.00	101.6	1,306	7.77%	大買/鉅額交易
2019/03/15	1	284.50	0	0.00	282.00	1	1,273	0.08%
2019/03/14	0	0.00	2	284.50	284.00	-2	1,265	-0.16%
2019/03/13	2	279.00	102	282.69	279.50	-100	1,265	-7.90%	大賣/
2019/03/12	4	290.13	4	286.13	285.00	0	1,260	0.00%
2019/03/11	3	287.00	2	288.50	288.00	1	1,272	0.08%
2019/03/07	1	290.50	1	282.50	282.50	0	1,269	0.00%
2019/03/06	4	284.00	0	0.00	287.50	4	1,270	0.31%
2019/03/05	16	296.69	31	300.18	284.00	-15	1,271	-1.18%
2019/03/04	2	295.00	17	293.35	297.00	-15	1,165	-1.29%
2019/02/27	4	295.88	35	290.57	293.00	-31	1,142	-2.71%
2019/02/26	17	298.47	95	300.84	296.50	-78	1,112	-7.01%
2019/02/25	50	282.52	31	285.73	292.50	19	1,012	1.88%
2019/02/22	15	272.67	34	274.06	266.00	-19	924	-2.06%
2019/02/21	1	256.00	0	0.00	260.50	1	849	0.12%
2019/02/20	52	261.28	2	258.50	257.50	50	844	5.92%
2019/02/18	38	255.64	1	255.50	255.50	37	826	4.48%
2019/02/15	20	250.70	0	0.00	248.00	20	834	2.40%
2019/02/14	16	259.66	51	260.50	257.50	-35	836	-4.18%
2019/02/13	11	254.05	1	255.50	254.00	10	829	1.21%
2019/02/12	42	256.51	2	256.50	257.00	40	828	4.83%
2019/02/11	11	251.91	1	251.50	251.50	10	862	1.16%
2019/01/30	0	0.00	11	251.50	251.50	-11	875	-1.26%
2019/01/29	4	249.63	4	249.25	249.00	0	878	0.00%
2019/01/28	26	257.27	26	258.71	256.00	0	876	0.00%
2019/01/25	2	243.00	2	244.75	244.00	0	856	0.00%
2019/01/23	1	238.00	1	240.00	240.00	0	881	0.00%
2019/01/17	1	238.00	1	237.00	237.00	0	922	0.00%
2019/01/16	1	242.50	1	241.50	242.00	0	921	0.00%
2019/01/15	1	243.00	1	241.00	241.00	0	927	0.00%
2019/01/11	1	248.50	1	253.50	247.00	0	908	0.00%
2019/01/10	2	252.00	0	0.00	250.00	2	902	0.22%
2019/01/08	2	247.50	0	0.00	248.50	2	896	0.22%
2019/01/07	0	0.00	1	247.50	249.00	-1	900	-0.11%
2019/01/04	1	243.50	0	0.00	241.50	1	908	0.11%
2019/01/03	71	246.52	2	245.50	247.00	69	918	7.51%
2019/01/02	1	251.50	2	247.00	246.00	-1	920	-0.11%
2018/12/28	0	0.00	32	244.45	244.00	-32	923	-3.46%
2018/12/27	1	245.00	0	0.00	245.00	1	931	0.11%
2018/12/26	82	244.98	0	0.00	243.00	82	926	8.85%
2018/12/22	1	245.00	0	0.00	245.00	1	929	0.11%
2018/12/20	1	259.00	6	254.67	250.50	-5	932	-0.54%
2018/12/19	10	255.65	5	253.00	254.00	5	926	0.54%
2018/12/14	2	258.00	1	264.50	259.00	1	952	0.10%
2018/12/13	2	267.25	1	268.50	268.50	1	967	0.10%
2018/12/12	1	268.50	1	269.00	269.00	0	978	0.00%
2018/12/11	2	259.00	7	258.86	259.00	-5	987	-0.51%
2018/12/07	1	259.00	1	262.00	262.00	0	1,001	0.00%
2018/12/06	3	257.67	0	0.00	252.00	3	1,006	0.30%
2018/12/05	15	276.07	2	272.00	272.00	13	1,003	1.30%
2018/12/04	4	288.13	4	286.25	287.00	0	1,003	0.00%
2018/12/03	1	278.50	101	283.80	288.50	-100	991	-10.08%	大賣/
2018/11/30	6	263.00	5	262.90	262.50	1	971	0.10%
2018/11/29	3	256.83	2	253.75	254.00	1	959	0.10%
2018/11/28	1	254.00	1	254.50	254.50	0	947	0.00%
2018/11/27	2	237.50	5	239.80	243.50	-3	925	-0.32%
2018/11/23	2	233.75	0	0.00	229.50	2	918	0.22%
2018/11/22	3	239.83	4	239.63	237.50	-1	913	-0.11%
2018/11/21	2	235.25	0	0.00	231.00	2	895	0.22%
2018/11/20	1	235.50	1	236.00	236.00	0	894	0.00%
2018/11/16	8	233.19	0	0.00	232.00	8	878	0.91%
2018/11/15	1	231.50	1	231.00	229.00	0	872	0.00%
2018/11/14	20	228.13	5	228.10	228.50	15	869	1.73%
2018/11/13	5	226.00	4	230.88	236.00	1	849	0.12%
2018/11/12	7	228.71	8	229.81	228.50	-1	847	-0.12%
2018/11/09	3	222.17	3	222.67	223.00	0	867	0.00%
2018/11/08	141	221.84	7	226.07	220.00	134	870	15.39%	大買/鉅額交易
2018/11/07	1	210.50	2	209.50	211.00	-1	833	-0.12%
2018/11/06	3	199.00	0	0.00	197.00	3	813	0.37%
2018/11/05	2	211.50	0	0.00	209.50	2	799	0.25%
2018/11/02	17	219.32	9	219.06	219.50	8	787	1.02%
2018/11/01	5	211.40	5	212.30	210.00	0	760	0.00%
2018/10/31	5	203.90	4	205.88	205.00	1	739	0.14%
2018/10/29	0	0.00	5	193.50	194.00	-5	710	-0.70%
2018/10/26	5	201.60	37	201.93	195.00	-32	700	-4.57%
2018/10/25	30	196.72	2	196.00	195.50	28	665	4.20%
2018/10/24	2	206.25	0	0.00	207.00	2	649	0.31%
2018/10/23	2	207.50	0	0.00	207.50	2	641	0.31%
2018/10/22	5	223.20	0	0.00	223.00	5	629	0.79%
2018/10/19	2	215.50	2	219.75	225.50	0	629	0.00%
2018/10/18	1	217.00	1	217.50	217.50	0	631	0.00%
2018/10/17	6	218.33	15	214.77	214.00	-9	643	-1.40%
2018/10/16	1	232.00	0	0.00	227.50	1	652	0.15%
2018/10/15	0	0.00	9	229.22	229.00	-9	651	-1.38%
2018/10/12	3	230.17	0	0.00	232.50	3	655	0.46%
2018/10/11	10	235.00	1	239.00	230.50	9	651	1.38%
2018/10/09	1	255.50	21	256.00	256.00	-20	641	-3.12%
2018/10/08	24	248.75	4	251.25	249.00	20	634	3.15%
2018/10/05	1	253.00	65	253.26	257.00	-64	635	-10.07%
2018/10/04	3	279.00	3	281.00	281.00	0	630	0.00%
2018/10/03	4	281.75	4	280.50	278.00	0	634	0.00%
2018/10/02	3	284.00	0	0.00	283.50	3	651	0.46%
2018/10/01	1	285.50	3	288.17	288.50	-2	655	-0.30%
2018/09/27	2	280.00	0	0.00	280.50	2	661	0.30%
2018/09/26	71	290.63	1	288.50	290.00	70	668	10.48%
2018/09/25	5	298.20	5	295.90	294.00	0	688	0.00%
2018/09/21	1	281.00	1	286.50	286.50	0	683	0.00%
2018/09/20	2	279.50	2	286.25	287.50	0	691	0.00%
2018/09/19	1	278.00	2	280.00	282.00	-1	678	-0.15%
2018/09/14	1	257.50	1	265.00	274.00	0	641	0.00%
2018/09/13	1	254.50	2	257.00	257.00	-1	630	-0.16%
2018/09/12	0	0.00	1	242.50	242.00	-1	619	-0.16%
2018/09/11	0	0.00	1	255.00	250.00	-1	609	-0.16%
2018/09/10	1	243.50	0	0.00	242.50	1	600	0.17%
2018/09/07	7	263.36	0	0.00	266.50	7	587	1.19%
2018/09/06	1	289.50	0	0.00	288.00	1	572	0.17%
2018/09/05	1	303.00	1	294.50	294.50	0	583	0.00%
2018/09/03	0	0.00	1	295.00	288.00	-1	589	-0.17%
2018/08/29	1	304.00	0	0.00	302.00	1	610	0.16%
2018/08/27	0	0.00	1	294.00	299.50	-1	613	-0.16%
2018/08/24	16	284.44	1	284.00	284.50	15	607	2.47%
2018/08/21	10	287.20	0	0.00	290.50	10	611	1.64%
2018/08/20	10	275.00	0	0.00	278.00	10	609	1.64%
2018/08/17	1	292.00	1	286.00	275.00	0	594	0.00%
2018/08/16	4	275.00	84	278.35	278.50	-80	574	-13.92%
2018/08/15	1	304.50	0	0.00	304.50	1	534	0.19%
2018/08/14	1	342.00	100	340.00	338.00	-99	526	-18.81%
2018/08/13	0	0.00	2	362.00	351.00	-2	522	-0.38%
2018/08/10	4	374.00	0	0.00	370.00	4	539	0.74%
2018/08/09	27	378.63	0	0.00	381.50	27	542	4.98%
2018/08/03	1	382.00	2	381.00	383.00	-1	597	-0.17%
2018/08/02	1	375.00	0	0.00	375.00	1	607	0.16%
2018/08/01	1	375.00	1	379.00	380.00	0	614	0.00%
2018/07/31	2	374.75	1	378.50	379.00	1	620	0.16%
2018/07/26	0	0.00	1	383.00	385.00	-1	621	-0.16%
2018/07/25	5	379.40	51	380.04	378.00	-46	616	-7.46%
2018/07/24	2	381.50	0	0.00	376.00	2	608	0.33%
2018/07/23	7	383.07	255	382.38	377.50	-248	592	-41.89%	大賣/鉅額交易
2018/07/20	2	400.75	2	409.25	410.50	0	566	0.00%
2018/07/17	10	386.00	0	0.00	385.50	10	558	1.79%
2018/07/16	5	404.00	0	0.00	395.50	5	564	0.89%
2018/07/12	16	404.41	1	403.00	403.00	15	599	2.50%
2018/07/11	1	397.00	1	396.50	399.00	0	601	0.00%
2018/07/10	101	397.33	1	405.00	405.00	100	603	16.57%	大買/
2018/07/09	1	375.50	17	370.03	368.50	-16	584	-2.74%
2018/07/06	0	0.00	1	350.50	357.00	-1	582	-0.17%
2018/07/05	5	357.00	22	361.32	356.00	-17	588	-2.89%
2018/07/04	0	0.00	1	368.00	366.00	-1	595	-0.17%
2018/07/03	2	386.00	0	0.00	373.50	2	608	0.33%
2018/06/29	1	426.50	1	442.50	442.50	0	611	0.00%
2018/06/13	1	452.50	0	0.00	448.00	1	623	0.16%
2018/06/07	2	482.50	27	480.22	480.50	-25	619	-4.03%
2018/06/06	15	497.17	0	0.00	495.00	15	615	2.44%
2018/06/05	2	492.00	2	485.75	485.50	0	617	0.00%
2018/05/23	1	485.50	1	486.50	486.50	0	786	0.00%
2018/05/21	1	502.00	1	499.00	499.00	0	792	0.00%
2018/05/18	1	483.00	1	497.00	497.00	0	788	0.00%
2018/05/15	1	497.00	1	472.00	472.00	0	783	0.00%
2018/05/14	2	479.75	2	479.50	480.00	0	754	0.00%
2018/05/10	2	476.00	21	472.67	474.00	-19	745	-2.55%
2018/05/09	1	480.00	1	472.00	472.00	0	736	0.00%
2018/05/08	1	478.00	1	475.50	475.50	0	737	0.00%
2018/05/04	0	0.00	6	480.08	477.00	-6	734	-0.82%
2018/04/30	0	0.00	2	483.25	482.00	-2	745	-0.27%
2018/04/27	10	474.15	0	0.00	475.00	10	747	1.34%
2018/04/25	2	478.00	0	0.00	474.00	2	750	0.27%
2018/04/19	227	519.30	4	517.25	517.00	223	773	28.82%	大買/鉅額交易
2018/04/18	39	495.90	1	497.00	497.00	38	780	4.87%
2018/04/17	1	491.00	1	485.00	485.00	0	781	0.00%
2018/04/16	1	490.00	2	489.75	488.50	-1	773	-0.13%
2018/04/13	1	483.50	1	480.50	480.50	0	766	0.00%
2018/04/11	1	485.50	1	488.00	488.00	0	774	0.00%
2018/04/10	1	476.00	1	472.50	472.50	0	765	0.00%
2018/04/09	1	459.00	1	471.00	471.00	0	750	0.00%
2018/04/03	2	455.75	0	0.00	450.00	2	727	0.27%
2018/04/02	1	472.50	0	0.00	472.50	1	707	0.14%
2018/03/31	93	498.54	6	495.67	495.50	87	691	12.58%
2018/03/28	3	485.00	0	0.00	478.50	3	677	0.44%
2018/03/27	1	486.00	1	484.50	484.50	0	676	0.00%
2018/03/23	1	480.00	0	0.00	475.00	1	675	0.15%
2018/03/22	1	492.00	0	0.00	492.00	1	675	0.15%
2018/03/21	3	501.33	2	502.50	499.00	1	676	0.15%
2018/03/20	1	493.50	1	493.50	493.50	0	670	0.00%
2018/03/16	1	493.00	0	0.00	488.00	1	676	0.15%
2018/03/15	1	496.50	70	500.10	499.00	-69	673	-10.25%
2018/03/14	3	501.33	70	500.46	505.00	-67	676	-9.91%
2018/03/13	2	516.50	2	506.00	506.00	0	689	0.00%
2018/03/09	0	0.00	7	515.00	514.00	-7	703	-0.99%
2018/03/08	2	527.00	2	522.50	523.00	0	711	0.00%
2018/03/07	73	531.41	1	529.00	529.00	72	721	9.98%
2018/03/06	1	503.00	1	515.00	515.00	0	714	0.00%
2018/02/27	9	516.00	1	497.00	497.00	8	736	1.09%
2018/02/26	2	522.00	45.1	522.93	508.00	-43.1	734	-5.87%
2018/02/23	42	503.24	1	509.00	509.00	41	706	5.80%
2018/02/22	1	487.50	2	499.75	500.00	-1	700	-0.14%
2018/02/21	1	467.00	1	455.00	455.00	0	662	0.00%
2018/02/12	1	461.00	1	464.00	464.00	0	657	0.00%
2018/02/09	3	432.00	0	0.00	455.00	3	661	0.45%
2018/02/07	1	463.00	0	0.00	455.00	1	701	0.14%
2018/02/06	1	456.00	0	0.00	454.50	1	697	0.14%
2018/02/05	1	471.00	0	0.00	482.00	1	690	0.14%
2018/02/02	1	484.50	1	485.00	485.00	0	688	0.00%
2018/02/01	2	478.75	1	476.00	476.00	1	692	0.14%
2018/01/29	2	484.00	2	482.00	482.00	0	698	0.00%
2018/01/26	1	480.50	1	481.00	481.00	0	699	0.00%
2018/01/24	14	486.64	0	0.00	485.00	14	707	1.98%
2018/01/23	1	491.00	0	0.00	484.00	1	709	0.14%
2018/01/22	1	498.00	1	501.00	501.00	0	703	0.00%
2018/01/18	1	504.00	0	0.00	498.00	1	712	0.14%
2018/01/16	0	0.00	2	508.50	508.00	-2	704	-0.28%
2018/01/15	1	497.00	1	497.00	497.00	0	687	0.00%
2018/01/12	1	484.00	0	0.00	483.00	1	684	0.15%
2018/01/11	1	475.00	2	485.25	491.00	-1	676	-0.15%
2018/01/10	3	469.83	3	458.50	458.50	0	657	0.00%
2018/01/04	1	455.00	2	465.25	467.50	-1	654	-0.15%