億豐 (8464)-國泰券商分點個股進出

台股 » 個股 » 億豐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億豐

(8464)

可現股當沖

股價
412.0
漲跌
▲3.0
漲幅
+0.73%
成交量
641張
產業
上市居家生活
184人加入追蹤

立即追蹤
本地時間:13:30(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

億豐 (8464)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/11/20	1	408.00	73	412.43	409.00	-72	952	-7.56%
2024/11/19	0	420.69	432	419.66	419.50	-432	939	-45.95%	大賣/鉅額交易
2024/11/18	0	410.26	0	415.50	414.50	0	956	0.00%
2024/11/15	0	414.39	0	410.50	408.50	0	981	0.00%
2024/11/14	0.2	413.51	0	415.00	409.00	0.2	1,020	0.02%
2024/11/13	0.1	421.91	8	418.50	418.50	-7.9	1,024	-0.78%
2024/11/12	0.1	425.09	0	428.00	425.00	0.1	1,011	0.01%
2024/11/11	1.1	436.50	0	441.00	436.00	1.1	996	0.11%
2024/11/08	0	448.43	10	448.50	447.00	-10	992	-1.01%
2024/11/07	2.1	437.64	3	442.67	434.50	-0.9	962	-0.09%
2024/11/06	0	491.54	0	489.00	479.00	0	927	0.00%
2024/11/05	0	491.25	0	491.50	494.00	0	929	0.00%
2024/11/04	0.1	490.06	0	489.50	492.00	0.1	940	0.01%
2024/11/01	12	478.29	0	475.00	469.50	12	941	1.28%
2024/10/30	0	483.75	0	482.00	481.00	0	945	0.00%
2024/10/29	0	483.67	0	484.50	479.00	0	950	0.00%
2024/10/28	0	493.00	0	490.00	489.00	0	955	0.00%
2024/10/25	0	496.50	0	496.00	498.50	0	977	0.00%
2024/10/24	0	498.11	0	498.00	498.00	0	998	0.00%
2024/10/23	0	495.49	0	498.00	490.00	0	1,017	0.00%
2024/10/22	0	499.11	0	498.00	499.00	0	1,024	0.00%
2024/10/21	14	500.02	2	500.00	500.00	12	1,039	1.16%
2024/10/18	14	514.00	5	510.40	514.00	9	1,050	0.86%
2024/10/17	0	496.50	0	500.00	507.00	0	1,053	0.00%
2024/10/16	5	482.61	0	485.00	488.50	5	1,047	0.48%
2024/10/15	0	504.33	23	505.17	503.00	-23	1,030	-2.23%
2024/10/14	0.1	504.42	0	506.00	507.00	0.1	1,029	0.01%
2024/10/11	0	505.80	0	503.00	503.00	0	1,034	0.00%
2024/10/09	1	509.95	0	509.00	510.00	1	1,034	0.10%
2024/10/08	0	506.21	0	506.25	506.00	0	1,039	0.00%
2024/10/07	0	499.94	0	505.00	500.00	0	1,036	0.00%
2024/10/04	0.1	496.92	2	495.00	501.00	-2	1,021	-0.19%
2024/10/01	0	509.00	40	506.90	510.00	-40	1,013	-3.94%
2024/09/30	8	511.75	0	511.00	510.00	8	1,025	0.78%
2024/09/27	23	508.04	20	498.88	505.00	3	1,035	0.29%
2024/09/26	11	508.00	0	509.00	507.00	11	1,033	1.07%
2024/09/25	2	507.50	31	502.03	509.00	-29	1,030	-2.81%
2024/09/24	0	509.68	46	510.24	512.00	-46	1,021	-4.50%
2024/09/23	0	503.92	0	0.00	508.00	0	1,019	0.00%
2024/09/20	4	505.58	1.4	511.42	508.00	2.6	1,020	0.26%
2024/09/19	155	506.71	15.1	511.56	513.00	139.9	1,005	13.92%	大買/鉅額交易
2024/09/18	0	476.67	35	473.70	477.00	-35	967	-3.62%
2024/09/16	0.1	483.11	0	481.00	480.00	0	959	0.01%
2024/09/13	158	490.65	0	488.00	490.00	158	961	16.44%	大買/鉅額交易
2024/09/12	0	467.69	0	0.00	476.00	0	949	0.00%
2024/09/11	0	0.00	0	449.50	454.00	0	938	0.00%
2024/09/10	0	469.03	0	468.75	471.50	0	928	0.00%
2024/09/09	0.1	461.78	0	460.00	465.50	0.1	907	0.01%
2024/09/06	0	462.84	0	0.00	465.00	0	905	0.01%
2024/09/05	11	467.86	0	464.00	466.00	11	903	1.22%
2024/09/04	0	465.18	0	463.50	461.50	0	918	0.00%
2024/09/03	2	472.77	0.6	474.00	477.00	1.4	921	0.15%
2024/09/02	33	479.20	0	480.00	479.50	33	919	3.59%
2024/08/30	0	470.25	3	472.50	470.00	-3	919	-0.33%
2024/08/29	4	483.61	1	477.50	476.00	3	917	0.33%
2024/08/28	0	0.00	0	473.50	471.00	0	905	0.00%
2024/08/27	0	464.33	0	462.00	467.50	0	911	0.00%
2024/08/26	0	457.61	0	456.00	456.00	0	908	0.01%
2024/08/23	0	450.46	0	448.50	451.00	0	919	0.00%
2024/08/22	0	457.92	1	462.50	457.50	-1	918	-0.11%
2024/08/21	0	0.00	0	466.00	460.50	0	909	0.00%
2024/08/20	34	479.46	0	480.50	480.00	34	898	3.79%
2024/08/19	7	462.76	0.2	464.98	459.00	6.8	870	0.79%
2024/08/16	0	457.61	0.2	465.00	441.50	-0.2	836	-0.02%
2024/08/15	0	455.83	18.2	456.50	456.50	-18.2	794	-2.29%
2024/08/14	0	405.64	0	406.00	415.00	0	768	0.00%
2024/08/13	0	403.53	0.2	410.96	408.00	-0.2	771	-0.02%
2024/08/12	13	399.89	0	403.50	403.00	13	779	1.67%
2024/08/09	0	394.98	0	396.50	391.50	0	779	0.01%
2024/08/08	0	387.91	0	387.50	385.00	0	778	0.00%
2024/08/07	0	396.25	1.2	400.50	399.00	-1.2	772	-0.15%
2024/08/06	0.2	385.66	0	389.00	383.00	0.2	764	0.03%
2024/08/05	0.1	377.52	0	372.50	373.50	0.1	752	0.01%
2024/08/02	4	393.50	0	393.00	393.50	4	749	0.53%
2024/08/01	0	400.00	0	0.00	405.00	0	747	0.00%
2024/07/31	60	402.83	0	398.00	397.50	60	746	8.03%
2024/07/30	125	415.35	221.5	409.84	418.00	-96.5	763	-12.64%	大買/大賣/
2024/07/29	46	412.04	122.5	409.84	407.50	-76.5	744	-10.27%	大賣/
2024/07/26	225.1	393.93	0	392.00	393.00	225.1	717	31.38%	大買/鉅額交易
2024/07/23	0	381.80	0	384.00	383.00	0	703	0.01%
2024/07/22	0.1	388.60	0	383.50	375.50	0.1	701	0.01%
2024/07/19	0.1	378.03	5	381.50	383.00	-4.9	686	-0.72%
2024/07/18	0	369.17	0	369.00	368.50	0	675	0.00%
2024/07/17	71	369.75	0	371.50	365.50	71	674	10.53%
2024/07/16	11	365.91	19	365.55	365.00	-8	669	-1.19%
2024/07/15	0.2	371.05	0	369.50	370.00	0.2	672	0.03%
2024/07/12	0	376.33	0	0.00	375.00	0	677	0.00%
2024/07/11	10.2	375.53	1	376.00	375.50	9.2	679	1.35%
2024/07/10	3.2	380.90	0	377.00	383.00	3.2	688	0.47%
2024/07/09	0.1	380.18	0	381.00	381.00	0.1	683	0.02%
2024/07/08	0.1	394.80	28	394.55	405.00	-27.9	674	-4.14%
2024/07/05	0	0.00	0	391.50	391.00	0	674	0.00%
2024/07/04	0.1	395.23	0	391.50	395.00	0.1	666	0.01%
2024/07/03	0	388.55	0.3	395.18	415.50	-0.3	661	-0.04%
2024/07/02	0	379.33	0	379.00	380.50	0	644	0.00%
2024/07/01	0	390.24	0	389.50	387.00	0	638	0.00%
2024/06/28	3	389.98	0	389.00	390.00	3	641	0.47%
2024/06/27	0	383.08	0	384.50	384.50	0	634	0.00%
2024/06/26	0	373.42	0	0.00	370.50	0	616	0.01%
2024/06/25	0	0.00	0	372.00	375.00	0	612	0.00%
2024/06/24	0	359.84	0	363.50	365.50	0	603	0.01%
2024/06/21	0.1	355.06	0	356.00	355.50	0.1	603	0.02%
2024/06/20	0.1	358.17	90	356.16	358.00	-89.9	604	-14.87%
2024/06/19	0.1	360.55	27	361.06	360.00	-26.9	599	-4.48%
2024/06/18	0	362.50	0	362.50	364.00	0	601	0.00%
2024/06/17	0.1	368.23	0	367.00	370.00	0.1	603	0.01%
2024/06/14	0	361.72	0	362.50	362.00	0	604	0.00%
2024/06/13	0	373.20	37	370.91	372.50	-37	593	-6.23%
2024/06/12	0	377.75	11	377.59	375.50	-11	595	-1.85%
2024/06/11	0.1	382.01	47	380.52	379.50	-46.9	597	-7.86%
2024/06/07	0	368.88	2.4	374.70	375.00	-2.3	575	-0.41%
2024/06/06	0.1	361.00	0	361.00	364.00	0.1	565	0.01%
2024/06/05	0	359.25	0	358.50	359.50	0	566	0.00%
2024/06/04	0.1	356.75	0	357.00	357.00	0.1	561	0.01%
2024/06/03	0	353.56	0	0.00	352.00	0	555	0.00%
2024/05/31	0	0.00	0	351.50	351.00	0	559	0.00%
2024/05/30	0	352.10	20	349.00	349.00	-20	549	-3.64%
2024/05/29	0	352.00	5	351.50	349.00	-5	546	-0.91%
2024/05/28	0	354.90	0	353.50	353.50	0	546	0.01%
2024/05/27	0.1	359.00	1	359.00	352.00	-0.9	544	-0.17%
2024/05/24	0	0.00	0	363.50	363.00	0	548	0.00%
2024/05/23	0	362.33	60	362.88	362.00	-60	548	-10.93%
2024/05/22	0	358.78	0	0.00	362.00	0	549	0.00%
2024/05/21	0	0.00	0	357.50	357.00	0	559	0.00%
2024/05/20	0.1	358.27	0	357.50	357.50	0.1	566	0.01%
2024/05/17	0	357.80	0	357.00	354.50	0	565	0.00%
2024/05/16	0	358.16	0	357.00	356.00	0	559	0.00%
2024/05/15	0	351.79	40	348.76	352.00	-40	555	-7.20%
2024/05/14	40	348.36	0	349.00	345.50	40	564	7.10%
2024/05/13	1	345.07	0	344.50	344.00	1	560	0.19%
2024/05/10	0	345.83	0	343.00	340.50	0	555	0.00%
2024/05/09	0	348.54	0	350.50	345.50	0	559	0.00%
2024/05/08	1	345.04	0	346.50	346.50	1	561	0.18%
2024/05/07	0	347.30	0	347.00	345.00	0	556	0.00%
2024/05/06	0.2	347.01	0	345.00	342.50	0.2	553	0.03%
2024/05/03	0.1	350.05	0	348.00	346.00	0.1	539	0.02%
2024/05/02	0	374.70	0	373.00	369.00	0	509	0.00%
2024/04/30	0	381.83	0	380.00	381.00	0	511	0.00%
2024/04/29	0	375.67	15	374.67	378.00	-15	512	-2.92%
2024/04/26	15.1	385.11	0	0.00	376.50	15.1	505	2.98%
2024/04/25	0	0.00	0	375.00	376.00	0	498	0.00%
2024/04/24	0	376.76	0	378.50	379.50	0	497	0.01%
2024/04/23	0	372.17	0	371.50	373.50	0	502	0.00%
2024/04/22	2	365.49	0	363.50	365.50	2	508	0.39%
2024/04/19	27	363.78	0	365.00	365.00	27	525	5.14%
2024/04/18	0.1	363.26	0	362.00	368.50	0.1	518	0.01%
2024/04/17	5	360.60	3	362.00	362.00	2	538	0.37%
2024/04/16	0	360.04	68	359.87	358.00	-68	534	-12.73%
2024/04/15	0.1	354.91	48	355.11	357.00	-47.9	519	-9.22%
2024/04/12	0	352.73	0	0.00	351.00	0	516	0.00%
2024/04/11	0	0.00	0	349.50	352.50	0	517	0.00%
2024/04/10	0	355.00	0	353.00	353.50	0	512	0.00%
2024/04/09	0	355.92	30	355.30	354.00	-30	514	-5.82%
2024/04/08	0.1	350.52	0	350.50	350.00	0.1	504	0.03%
2024/04/03	50	350.35	0	351.50	348.00	50	501	9.97%
2024/04/02	0	349.79	0	349.50	349.00	0	500	0.00%
2024/04/01	80	351.97	50	350.12	350.50	30	496	6.04%
2024/03/29	0	355.53	0	0.00	351.50	0	493	0.00%
2024/03/28	30	356.93	0	0.00	355.00	30	494	6.07%
2024/03/27	5	355.50	0	353.00	355.00	5	491	1.02%
2024/03/26	10.1	347.75	0	346.00	345.00	10.1	492	2.04%
2024/03/25	0	350.73	0	349.00	346.50	0	493	0.01%
2024/03/22	1	350.50	0	0.00	352.50	1	496	0.20%
2024/03/20	0.2	351.00	0	351.50	351.00	0.2	518	0.04%
2024/03/19	0.1	356.20	89	356.90	354.00	-88.9	537	-16.55%
2024/03/18	0.1	366.23	0	363.00	361.50	0.1	532	0.02%
2024/03/15	38	359.12	0	361.50	361.50	38	534	7.12%
2024/03/14	0	364.44	14	362.00	364.00	-14	523	-2.67%
2024/03/13	0	376.55	0	377.00	377.00	0	513	0.00%
2024/03/12	0	378.95	0	376.50	378.50	0	514	0.00%
2024/03/11	0	379.68	0	379.50	378.50	0	517	0.00%
2024/03/08	0	376.84	1	375.50	375.50	-1	518	-0.19%
2024/03/07	0	378.75	0	379.00	382.00	0	524	0.00%
2024/03/06	0.1	378.24	0	383.00	380.50	0.1	526	0.02%
2024/03/05	0	371.33	0	371.50	370.00	0	527	0.00%
2024/03/04	0	376.00	0	375.00	372.50	0	534	0.00%
2024/03/01	0	379.58	0	379.50	379.00	0	537	0.00%
2024/02/29	0	368.23	0	0.00	369.50	0	524	0.00%
2024/02/27	0	0.00	0	372.50	371.50	0	520	0.00%
2024/02/26	10.1	368.15	0	367.50	369.00	10.1	515	1.96%
2024/02/23	0.1	370.09	0	369.50	372.00	0.1	518	0.01%
2024/02/22	0	370.67	0	0.00	370.00	0	544	0.00%
2024/02/21	1	359.00	0	363.00	365.00	1	538	0.19%
2024/02/20	0	356.17	0	355.50	358.00	0	543	0.00%
2024/02/19	0	352.03	0	351.00	352.50	0	552	0.01%
2024/02/16	0	352.47	0	351.50	350.00	0	560	0.00%
2024/02/15	0.2	343.65	0	346.00	346.00	0.2	558	0.03%
2024/02/05	0	345.88	0	342.50	338.50	0	548	0.00%
2024/02/02	0	347.17	0	346.00	346.00	0	552	0.00%
2024/02/01	0	344.50	0	0.00	348.00	0	560	0.00%
2024/01/31	0	0.00	0	337.00	335.50	0	556	0.00%
2024/01/30	0	346.33	0	345.00	342.00	0	549	0.00%
2024/01/29	0	347.03	0	348.00	348.00	0	544	0.00%
2024/01/26	0.1	338.65	0	339.50	340.00	0.1	535	0.01%
2024/01/25	0	335.45	0	0.00	334.50	0	536	0.00%
2024/01/24	0	0.00	0	332.00	331.50	0	534	0.00%
2024/01/23	0	341.55	0	339.00	338.00	0	534	0.01%
2024/01/22	0	342.10	0	340.00	341.00	0	531	0.00%
2024/01/19	4	338.05	0	344.00	341.50	4	527	0.77%
2024/01/18	0.1	342.82	0	339.00	340.00	0.1	528	0.01%
2024/01/17	0	345.20	3	344.00	341.50	-3	519	-0.58%
2024/01/16	0	358.18	0	357.50	355.00	0	507	0.01%
2024/01/15	0.1	361.10	0	364.00	365.00	0	493	0.01%
2024/01/12	0	356.04	0	0.00	356.00	0	474	0.00%
2024/01/11	3	371.83	0	366.50	368.50	3	470	0.64%
2024/01/10	7	346.57	0.1	350.00	351.00	6.9	443	1.55%
2024/01/09	0	0.00	0	348.50	348.00	0	440	0.00%
2024/01/08	0.2	342.88	0	343.50	343.50	0.2	445	0.04%
2024/01/05	0	343.08	0	0.00	339.50	0	447	0.00%
2024/01/04	0	0.00	0	343.50	344.50	0	447	0.00%
2024/01/03	0	342.82	0	342.50	343.00	0	454	0.00%
2024/01/02	0	347.70	0	347.50	349.00	0	453	0.00%
2023/12/29	0	352.44	3	352.00	353.00	-3	456	-0.66%
2023/12/28	20	350.60	0	352.50	351.50	20	458	4.37%
2023/12/27	0.1	350.27	0	350.00	349.50	0.1	457	0.01%
2023/12/26	0.1	351.98	0	351.00	352.00	0.1	453	0.01%
2023/12/25	0	350.23	0	349.00	349.50	0	454	0.01%
2023/12/22	0	349.00	0	0.00	348.50	0	452	0.00%
2023/12/21	0	0.00	0	346.00	347.50	0	452	0.00%
2023/12/20	0.1	356.15	0	351.00	352.00	0.1	446	0.01%
2023/12/19	0	355.72	200	355.09	361.50	-200	436	-45.78%	大賣/鉅額交易
2023/12/18	40.1	365.10	0.1	369.94	360.50	40	431	9.29%
2023/12/15	15	359.84	6.9	365.71	363.00	8.2	412	1.98%
2023/12/14	33	363.35	33.1	360.23	364.00	-0.1	402	-0.02%
2023/12/13	0.1	339.90	0	337.00	337.00	0.1	377	0.02%
2023/12/12	0	347.67	0	341.50	344.00	0	375	0.00%
2023/12/11	0	349.00	0	350.50	354.50	0	375	0.00%
2023/12/08	0	347.64	0	346.00	348.50	0	373	0.00%
2023/12/07	0	353.00	0	346.00	346.00	0	379	0.00%
2023/12/06	0.1	356.75	0	361.50	359.00	0.1	380	0.03%
2023/12/05	0	351.57	0.1	350.03	351.00	-0.1	374	-0.02%
2023/12/04	0	345.91	0	347.50	346.50	0	370	0.01%
2023/12/01	0	338.75	0	339.50	341.00	0	360	0.00%
2023/11/30	0	342.10	0	341.50	341.00	0	357	0.00%
2023/11/29	0	341.21	0	341.00	344.00	0	348	0.00%
2023/11/28	15	341.10	0	342.00	341.00	15	346	4.33%
2023/11/27	15.1	338.64	0	0.00	339.00	15.1	349	4.33%
2023/11/24	0	0.00	0	339.50	342.50	0	352	0.00%
2023/11/22	0	338.88	0	337.50	337.00	0	347	0.00%
2023/11/21	0	346.50	2	345.50	347.50	-2	343	-0.58%
2023/11/20	2.2	337.32	0	346.00	346.00	2.2	314	0.69%
2023/11/17	0	339.00	0	337.00	334.00	0	309	0.00%
2023/11/16	20	344.44	0.1	340.00	340.50	19.9	294	6.78%
2023/11/15	34	336.96	20.1	335.23	336.50	13.9	281	4.93%
2023/11/14	13	320.50	26	323.48	324.00	-13	279	-4.65%
2023/11/13	0.1	320.50	48	318.82	321.00	-47.9	281	-16.99%
2023/11/10	36	316.82	0	324.50	326.00	36	281	12.77%
2023/11/09	19	313.71	0	314.00	311.50	19	282	6.73%
2023/11/08	0	304.00	0	304.00	303.00	0	277	0.01%
2023/11/07	0	304.20	0	304.00	303.50	0	279	0.00%
2023/11/06	0.2	305.38	0	307.00	302.00	0.2	285	0.06%
2023/11/03	0	300.50	0	301.00	300.50	0	286	0.00%
2023/11/02	50	297.45	0	298.50	297.00	50	290	17.23%
2023/11/01	20	286.58	0	289.00	284.00	20	288	6.96%
2023/10/31	0	292.14	0	288.50	286.00	0	295	0.00%
2023/10/30	30	297.70	0	299.50	297.00	30	293	10.22%
2023/10/27	0.1	294.85	0	295.00	292.00	0.1	304	0.03%
2023/10/26	0.1	291.88	0	293.00	292.00	0.1	324	0.03%
2023/10/25	11	292.96	0	0.00	293.00	11	325	3.39%
2023/10/24	0	0.00	0	292.00	290.50	0	334	0.00%
2023/10/23	1.1	290.34	0	293.00	291.00	1.1	341	0.31%
2023/10/20	17.1	290.56	0	293.00	290.00	17.1	358	4.77%
2023/10/19	0.2	297.69	0	297.50	295.00	0.2	358	0.06%
2023/10/18	0.1	302.27	0	302.50	300.00	0.1	358	0.02%
2023/10/17	0	305.39	0	302.50	300.00	0	358	0.00%
2023/10/16	0.2	305.74	0	305.00	300.50	0.2	369	0.05%
2023/10/13	0	313.25	0	312.50	307.50	0	369	0.00%
2023/10/12	0	314.25	0	314.00	316.00	0	366	0.00%
2023/10/11	0	314.26	0	313.00	309.00	0	368	0.01%
2023/10/06	0.1	318.20	0	318.00	316.50	0.1	363	0.03%
2023/10/05	0	314.50	0	0.00	315.00	0	368	0.00%
2023/10/04	0	0.00	0	307.00	306.50	0	364	0.00%
2023/10/03	0	317.36	0	316.00	313.00	0	366	0.00%
2023/10/02	0	317.15	0	317.00	311.50	0	368	0.01%
2023/09/28	0	316.05	0	0.00	310.00	0	375	0.00%
2023/09/27	0	0.00	0	311.50	310.00	0	376	0.00%
2023/09/26	0.1	317.25	0	319.50	313.00	0.1	377	0.02%
2023/09/25	0.1	316.52	0	316.00	312.00	0.1	376	0.01%
2023/09/22	0	314.75	0	313.00	316.50	0	380	0.00%
2023/09/21	0	313.25	0	316.00	309.50	0	381	0.00%
2023/09/20	0	318.00	0	316.50	313.00	0	380	0.00%
2023/09/19	0	323.54	0	322.00	319.00	0	378	0.01%
2023/09/18	0.1	325.03	0	324.00	322.00	0.1	381	0.02%
2023/09/15	0	323.79	0	324.50	326.00	0	391	0.00%
2023/09/14	0	321.84	0	323.00	323.00	0	393	0.00%
2023/09/13	0.1	319.76	0	319.50	315.00	0.1	390	0.01%
2023/09/12	0	317.96	0	320.50	321.00	0	398	0.01%
2023/09/11	0	312.07	2	311.00	308.00	-2	398	-0.49%
2023/09/08	0.1	308.14	0	309.50	306.00	0.1	401	0.02%
2023/09/07	0	311.53	0	309.00	305.00	0	408	0.01%
2023/09/06	0.1	312.26	0	312.50	310.50	0.1	408	0.04%
2023/09/05	0	313.50	0	313.50	310.00	0	409	0.01%
2023/09/04	0.1	312.08	0	312.00	312.00	0.1	414	0.03%
2023/09/01	0.1	311.61	0	314.50	313.00	0.1	420	0.01%
2023/08/31	0.1	300.40	0	305.00	299.00	0.1	417	0.03%
2023/08/30	0	311.44	0	312.50	311.00	0	413	0.01%
2023/08/29	0	305.68	0	306.50	305.50	0	412	0.01%
2023/08/28	0.1	303.80	0	302.50	300.00	0.1	410	0.03%
2023/08/25	0	305.06	0	301.50	300.00	0	417	0.01%
2023/08/24	0	310.00	0	310.00	307.50	0	418	0.01%
2023/08/23	0.2	304.59	0	306.00	303.50	0.2	418	0.04%
2023/08/22	0	309.80	0	312.00	304.00	0	418	0.01%
2023/08/21	0.2	308.45	0	308.00	304.50	0.2	425	0.05%
2023/08/18	0	310.87	0	303.00	304.50	0	424	0.01%
2023/08/17	0	309.91	0	309.50	310.00	0	426	0.01%
2023/08/16	0.1	316.49	0	319.00	311.00	0.1	419	0.02%
2023/08/15	0	314.64	0	315.00	314.00	0	422	0.00%
2023/08/14	15.1	304.55	0	0.00	302.50	15.1	416	3.62%
2023/08/11	0	0.00	0	311.50	309.50	0	416	0.00%
2023/08/10	0	316.82	0	0.00	313.50	0	414	0.01%
2023/08/09	0	0.00	0	321.50	320.50	0	408	0.00%
2023/08/08	0	329.88	0	328.50	323.50	0	407	0.01%
2023/08/07	0.1	336.03	0	334.50	330.00	0.1	404	0.02%
2023/08/04	0.1	334.98	0	0.00	334.00	0.1	405	0.03%
2023/08/02	0	0.00	3	325.50	322.50	-3	397	-0.76%
2023/08/01	0	335.17	0	337.00	334.50	0	393	0.01%
2023/07/31	218	328.53	0	329.00	325.00	218	386	56.44%	大買/鉅額交易
2023/07/28	0	315.98	52.2	315.03	313.00	-52.2	371	-14.03%
2023/07/27	30	307.85	1	308.00	308.00	29	367	7.88%
2023/07/26	27.1	308.88	0	312.00	310.00	27.1	362	7.47%
2023/07/25	57	305.08	0	305.50	306.00	57	368	15.49%
2023/07/24	0.1	318.09	0	316.50	311.50	0.1	352	0.01%
2023/07/21	0	323.00	0	323.00	324.00	0	348	0.00%
2023/07/20	0.1	326.02	0	326.00	325.00	0.1	347	0.04%
2023/07/19	34	319.33	0	326.00	319.00	34	343	9.90%
2023/07/18	0	344.78	0	340.50	343.00	0	329	0.01%
2023/07/17	0.1	345.63	0	345.00	343.00	0.1	327	0.04%
2023/07/14	0	345.71	0	345.00	343.00	0	328	0.01%
2023/07/13	0.1	343.68	0	343.50	343.00	0.1	326	0.02%
2023/07/12	0	341.35	0	342.00	341.00	0	324	0.01%
2023/07/11	0	339.52	0	340.00	340.00	0	318	0.01%
2023/07/10	3.1	333.73	0	342.50	335.00	3.1	320	0.96%
2023/07/07	0	336.08	0	338.00	335.00	0	316	0.00%
2023/07/06	0.1	340.14	0	0.00	330.00	0.1	315	0.03%
2023/07/04	0	0.00	0	346.50	350.00	0	305	0.00%
2023/07/03	0.1	345.44	0	346.50	348.00	0.1	311	0.02%
2023/06/30	10	342.65	0	345.50	342.50	10	315	3.17%
2023/06/29	0	347.86	0	347.00	346.00	0	312	0.00%
2023/06/28	18	341.75	0	344.50	345.00	18	315	5.72%
2023/06/27	0	344.83	0	342.50	343.00	0	317	0.00%
2023/06/26	0.2	342.88	0	0.00	344.00	0.2	326	0.05%
2023/06/21	0	0.00	0	338.50	341.50	0	328	0.00%
2023/06/20	0	344.00	1	341.50	339.50	-1	319	-0.31%
2023/06/19	0.1	347.38	0	349.50	348.50	0.1	317	0.02%
2023/06/16	0.1	354.67	0	354.50	348.50	0.1	326	0.03%
2023/06/15	0	356.60	0	355.00	355.00	0	318	0.00%
2023/06/14	0	359.54	0	360.00	358.00	0	315	0.00%
2023/06/13	30	365.01	0	366.50	362.00	30	312	9.62%
2023/06/12	21	360.12	0	360.00	358.50	21	314	6.68%
2023/06/09	0	364.68	0	363.50	362.50	0	327	0.01%
2023/06/08	4	366.74	0	364.50	362.50	4	332	1.21%
2023/06/07	0	356.58	0	357.00	364.50	0	333	0.00%
2023/06/06	0.1	350.57	3	349.00	349.00	-2.9	327	-0.89%
2023/06/05	0	346.05	0	0.00	348.00	0	326	0.01%
2023/06/02	0	0.00	0	348.50	348.50	0	324	0.00%
2023/06/01	0	354.07	0	353.00	354.00	0	326	0.00%
2023/05/31	0	352.50	0	352.00	352.50	0	345	0.00%
2023/05/30	0	352.82	0	351.00	350.50	0	350	0.01%
2023/05/29	0	352.35	1	351.50	351.50	-1	352	-0.28%
2023/05/26	0.1	346.71	0	347.50	345.00	0.1	358	0.03%
2023/05/25	0	346.19	0	0.00	347.50	0	359	0.00%
2023/05/24	0	0.00	0	352.50	354.00	0	361	0.00%
2023/05/23	33.1	360.05	1	359.50	359.50	32.1	361	8.88%
2023/05/22	0	350.17	0	349.50	351.00	0	351	0.00%
2023/05/19	0	344.79	0	344.00	346.50	0	353	0.00%
2023/05/18	0	342.33	0	339.00	339.50	0	347	0.00%
2023/05/17	0	339.40	0	341.00	343.00	0	359	0.00%
2023/05/16	0.1	340.75	0	340.00	338.00	0.1	362	0.03%
2023/05/15	0	336.16	0	337.50	334.00	0	360	0.01%
2023/05/12	0	342.58	0	0.00	340.50	0	361	0.00%
2023/05/11	0	0.00	0	344.00	343.00	0	361	0.00%
2023/05/10	0	343.67	0	344.00	346.00	0	364	0.00%
2023/05/09	0	342.92	0	342.50	344.00	0	372	0.00%
2023/05/08	0.1	349.55	0	348.50	348.50	0.1	372	0.03%
2023/05/05	0	344.67	0	345.50	346.50	0	394	0.00%
2023/05/04	21	347.36	0	349.50	354.00	21	394	5.32%
2023/05/03	0	347.63	0	347.50	345.00	0	394	0.00%
2023/05/02	0	347.11	3	347.50	350.50	-3	405	-0.74%
2023/04/28	25	336.76	0	338.00	337.50	25	413	6.04%
2023/04/27	0	332.75	0	332.00	333.00	0	406	0.00%
2023/04/26	0.1	330.79	0	332.50	334.50	0.1	412	0.03%
2023/04/25	0	327.79	0	325.00	326.00	0	414	0.00%
2023/04/24	0.1	326.71	0	328.00	327.50	0.1	415	0.03%
2023/04/21	0	327.50	0	327.50	325.50	0	415	0.00%
2023/04/20	0	329.21	0	328.50	327.50	0	417	0.00%
2023/04/19	0	334.93	0	331.00	331.50	0	424	0.00%
2023/04/18	0	333.67	0	334.00	336.00	0	426	0.00%
2023/04/17	20.2	332.72	0	334.00	333.50	20.2	428	4.71%
2023/04/14	0	336.00	0	336.00	336.00	0	431	0.00%
2023/04/13	11	333.96	0	335.00	334.00	11	430	2.56%
2023/04/12	0	329.67	0	0.00	329.00	0	431	0.00%
2023/04/11	0	0.00	0	326.50	329.00	0	442	0.00%
2023/04/10	3	329.48	0	329.00	330.50	3	443	0.69%
2023/04/07	0	326.29	0	325.00	324.00	0	442	0.00%
2023/04/06	0.1	330.41	0	328.50	326.00	0.1	442	0.02%
2023/03/31	0	329.20	0	327.00	327.00	0	438	0.00%
2023/03/30	0	329.50	0	329.00	332.00	0	435	0.00%
2023/03/29	0	329.70	0	0.00	328.50	0	439	0.00%
2023/03/28	0	0.00	0	325.00	325.00	0	443	0.00%
2023/03/27	0.1	326.76	0	327.00	324.00	0.1	445	0.03%
2023/03/24	0	332.50	0	332.50	334.50	0	441	0.00%
2023/03/23	0.1	324.52	0	324.00	323.50	0.1	442	0.01%
2023/03/22	0	323.30	24	322.52	323.50	-24	451	-5.31%
2023/03/21	0	322.50	0	322.50	322.50	0	457	0.00%
2023/03/20	49	319.00	0	319.00	319.00	49	449	10.90%
2023/03/17	0	317.14	0	316.20	317.00	0	454	0.00%
2023/03/16	0.2	312.50	0	312.00	312.00	0.2	452	0.03%
2023/03/15	0	311.80	0	311.50	310.50	0	454	0.00%
2023/03/14	0	310.50	0	310.75	307.00	0	450	0.00%
2023/03/13	0.1	322.57	0	322.50	320.00	0.1	440	0.01%
2023/03/10	0	325.93	0	324.00	324.50	0	437	0.00%
2023/03/09	0	333.67	0	332.00	332.00	0	439	0.00%
2023/03/08	0	338.42	0	336.00	339.50	0	453	0.00%
2023/03/07	0	339.88	40	340.14	342.00	-40	465	-8.60%
2023/03/06	0.1	338.93	0	337.00	337.50	0.1	479	0.02%
2023/03/03	0	336.50	0	336.50	339.50	0	476	0.00%
2023/03/02	0	335.17	16	336.66	335.00	-16	462	-3.46%
2023/03/01	0.1	329.63	0	330.00	327.50	0.1	451	0.02%
2023/02/24	0	325.00	0	325.00	326.00	0	455	0.00%
2023/02/23	0.1	327.41	0	0.00	329.00	0.1	454	0.02%
2023/02/22	0	0.00	0	320.00	320.00	0	456	0.00%
2023/02/21	0	332.75	0	332.00	335.00	0	458	0.00%
2023/02/20	0	334.67	0	336.00	332.50	0	465	0.00%
2023/02/17	0	335.00	0	336.00	338.50	0	474	0.00%
2023/02/16	0.1	336.64	0	335.50	336.00	0.1	490	0.02%
2023/02/15	1	338.49	1	335.01	341.50	0	501	0.00%
2023/02/14	0	327.00	0	327.00	330.00	0	493	0.00%
2023/02/13	0	319.64	0	319.00	319.00	0	496	0.01%
2023/02/10	0	319.00	0	319.00	320.50	0	499	0.00%
2023/02/09	0	323.54	0	321.50	321.00	0	504	0.00%
2023/02/08	0	326.50	0	326.50	326.50	0	508	0.00%
2023/02/07	0	330.00	0.5	327.01	329.00	-0.5	507	-0.10%
2023/02/06	0.1	319.10	0	318.50	316.00	0.1	499	0.02%
2023/02/03	0	319.38	0	321.00	320.00	0	502	0.00%
2023/02/02	0	314.75	0	315.00	315.50	0	478	0.00%
2023/02/01	0	312.50	0	0.00	315.50	0	476	0.00%
2023/01/31	0	0.00	0	314.00	311.50	0	474	0.00%
2023/01/30	0.2	324.90	0	318.00	333.50	0.2	471	0.03%
2023/01/17	0	318.25	2	318.25	321.00	-2	463	-0.43%
2023/01/16	2.2	327.10	1	328.50	330.00	1.2	461	0.25%
2023/01/13	0.1	319.08	0	320.00	320.00	0.1	455	0.01%
2023/01/12	28	315.46	0	314.00	315.50	28	471	5.94%
2023/01/11	0	310.75	0	310.00	309.50	0	474	0.00%
2023/01/10	0	307.50	0	307.00	308.00	0	480	0.00%
2023/01/09	0	308.30	0	309.50	309.00	0	486	0.01%
2023/01/06	0.1	299.69	0	299.50	297.50	0.1	490	0.02%
2023/01/05	0	297.40	0	298.50	299.00	0	521	0.00%
2023/01/04	0	296.50	0	298.00	299.00	0	520	0.00%
2023/01/03	2	294.48	2	289.50	293.50	0	524	0.01%
2022/12/30	27	297.20	0	297.00	294.50	27	522	5.17%
2022/12/29	0	288.00	0	290.50	293.00	0	526	0.00%
2022/12/28	38	283.57	0	284.00	285.00	38	522	7.27%
2022/12/27	0	281.75	0	280.50	280.50	0	522	0.00%
2022/12/26	0.1	279.92	0	279.50	279.00	0.1	528	0.02%
2022/12/23	0.1	282.20	0	281.00	278.50	0.1	540	0.02%
2022/12/22	3.9	282.28	0	281.00	282.50	3.9	547	0.71%
2022/12/21	0	277.43	0	277.50	278.00	0	553	0.00%
2022/12/20	0	276.75	0	275.50	274.00	0	552	0.00%
2022/12/19	0	286.56	0	286.50	283.50	0	556	0.00%
2022/12/16	0.2	288.92	0	289.50	285.50	0.2	556	0.03%
2022/12/15	0	290.38	0	0.00	293.00	0	558	0.00%
2022/12/14	0	0.00	0	286.00	288.50	0	558	0.00%
2022/12/13	0.1	276.14	0	275.50	272.00	0.1	549	0.01%
2022/12/12	18	278.67	0	282.00	280.00	18	542	3.32%
2022/12/09	0	278.83	0	278.00	275.50	0	550	0.00%
2022/12/08	0	283.85	0	0.00	282.00	0	546	0.00%
2022/12/07	0	0.00	0	282.50	283.00	0	549	0.00%
2022/12/06	0.1	282.59	0.5	279.01	278.00	-0.4	548	-0.07%
2022/12/05	0	289.02	0	0.00	286.00	0	546	0.00%
2022/11/30	0	0.00	0	296.00	291.00	0	543	0.00%
2022/11/29	0	0.00	0	292.00	291.50	0	527	0.00%
2022/11/28	0.1	281.87	0	285.00	282.50	0.1	517	0.02%
2022/11/25	0	278.75	0	0.00	277.50	0	508	0.00%
2022/11/24	0	0.00	0	279.50	280.50	0	508	0.00%
2022/11/23	0.1	272.07	0	0.00	271.00	0.1	507	0.02%
2022/11/22	0	0.00	0	267.00	268.50	0	511	0.00%
2022/11/21	0	272.75	0	0.00	268.00	0	503	0.00%
2022/11/18	0	0.00	0	280.00	282.00	0	497	0.00%
2022/11/17	0	287.21	0	286.00	285.00	0	492	0.00%
2022/11/16	0.2	286.28	0	287.00	287.00	0.2	484	0.03%
2022/11/15	0	279.00	0	282.00	285.00	0	478	0.00%
2022/11/14	13.1	274.43	0	0.00	278.00	13.1	465	2.81%
2022/11/11	0	0.00	36	257.25	259.50	-36	450	-8.00%
2022/11/10	0	0.00	31	240.71	241.50	-31	439	-7.06%
2022/11/09	0	0.00	0	244.00	248.00	0	436	0.00%
2022/11/08	0	246.68	0	246.00	245.00	0	444	0.01%
2022/11/07	0.2	243.41	0	0.00	244.00	0.2	445	0.04%
2022/11/04	10	239.75	0	237.50	240.00	10	442	2.26%
2022/11/03	0	247.90	0	0.00	244.00	0	439	0.00%
2022/11/02	0	0.00	0	253.50	254.50	0	442	0.00%
2022/11/01	0	255.00	0	255.00	258.00	0	440	0.00%
2022/10/31	0	248.94	0	0.00	249.00	0	454	0.00%
2022/10/27	0	0.00	0	243.50	243.00	0	465	0.00%
2022/10/26	0.2	244.36	0	245.00	242.50	0.2	464	0.04%
2022/10/25	0	244.07	0	245.50	246.00	0	455	0.00%
2022/10/24	0.1	248.84	0	247.50	244.50	0.1	452	0.02%
2022/10/21	0	250.10	0	248.00	247.00	0	451	0.00%
2022/10/20	0	250.76	0	254.00	257.50	0	450	0.00%
2022/10/19	0	253.83	0	251.00	253.00	0	430	0.01%
2022/10/18	0	245.73	0	246.00	248.00	0	426	0.01%
2022/10/17	0.2	238.77	0	0.00	236.00	0.2	421	0.04%
2022/10/14	10	237.25	0	238.00	235.00	10	413	2.42%
2022/10/13	43.1	237.53	0	238.00	238.50	43.1	403	10.67%
2022/10/12	0.1	253.32	0	254.50	256.50	0.1	371	0.03%
2022/10/11	4	252.50	1	253.00	252.50	3	371	0.81%
2022/10/07	0	0.00	0	250.50	251.50	0	365	0.00%
2022/10/06	0.1	255.21	0	253.50	251.00	0.1	367	0.03%
2022/10/05	2.1	257.05	0	0.00	260.00	2.1	361	0.57%
2022/10/04	0	0.00	0	255.00	255.00	0	355	0.00%
2022/10/03	0.1	252.48	0	250.50	249.00	0.1	354	0.02%
2022/09/30	6	255.85	0	253.50	251.50	6	356	1.69%
2022/09/29	0	261.22	0	267.00	265.50	0	366	0.01%
2022/09/28	1	257.58	0	259.00	255.00	1	365	0.28%
2022/09/27	0	260.73	0	258.50	261.00	0	372	0.01%
2022/09/26	4.3	263.51	0	262.50	252.50	4.3	381	1.12%
2022/09/23	80.1	268.68	2	269.50	268.00	78.1	419	18.64%
2022/09/22	3	265.67	21	266.79	266.50	-18	432	-4.17%
2022/09/21	0	276.00	10	271.00	271.00	-10	428	-2.33%
2022/09/20	0	282.25	0	280.50	279.50	0	426	0.00%
2022/09/19	0	282.27	0	280.50	279.00	0	432	0.00%
2022/09/16	0.2	285.09	0	283.50	282.00	0.2	443	0.04%
2022/09/15	0.1	286.88	0	0.00	286.50	0.1	441	0.01%
2022/09/14	0	0.00	0	283.50	283.00	0	448	0.00%
2022/09/13	0.1	289.90	0	288.50	286.00	0.1	449	0.02%
2022/09/12	0	284.86	0	285.00	286.50	0	449	0.00%
2022/09/08	21.3	282.91	0	0.00	280.50	21.3	451	4.72%
2022/09/07	3	269.50	0	270.50	272.50	3	452	0.66%
2022/09/06	4.1	272.26	0	274.50	273.00	4.1	455	0.90%
2022/09/05	0	280.62	10	277.40	276.00	-10	455	-2.19%
2022/09/02	0	0.00	0	284.00	280.00	0	463	0.00%
2022/09/01	10	275.37	5	276.00	283.00	5	471	1.07%
2022/08/31	0	0.00	0	284.50	283.00	0	478	0.00%
2022/08/30	0	287.18	0	0.00	284.00	0	495	0.00%
2022/08/29	0	0.00	0	289.50	285.50	0	507	0.00%
2022/08/26	11.1	294.28	0	295.50	295.50	11.1	505	2.21%
2022/08/25	0	293.16	0	0.00	291.50	0	509	0.01%
2022/08/24	0	0.00	0	286.00	286.50	0	520	0.00%
2022/08/23	0.1	288.56	0	285.00	284.00	0.1	543	0.02%
2022/08/22	0	296.98	0	0.00	296.50	0	554	0.00%
2022/08/19	0	0.00	0	294.00	295.00	0	555	0.00%
2022/08/18	0	295.56	0	295.00	294.00	0	558	0.01%
2022/08/17	0	305.15	0	303.50	300.00	0	559	0.00%
2022/08/16	0.1	304.80	0	305.00	302.50	0.1	559	0.03%
2022/08/15	0.1	300.89	0	0.00	303.00	0.1	559	0.01%
2022/08/12	0	0.00	0	295.50	297.00	0	547	0.00%
2022/08/11	0	287.46	0	0.00	288.00	0	554	0.01%
2022/08/10	0	0.00	0	282.00	281.00	0	563	0.00%
2022/08/09	34	287.06	0	288.50	283.00	34	568	5.98%
2022/08/08	0.1	286.87	0	288.50	288.50	0.1	570	0.02%
2022/08/05	0	282.87	0	284.00	286.00	0	577	0.00%
2022/08/04	0	275.23	0	273.50	272.00	0	564	0.01%
2022/08/03	6	272.75	0	0.00	272.00	6	566	1.06%
2022/08/02	8	282.94	0	0.00	283.50	8	560	1.43%
2022/08/01	3	286.50	0	287.00	291.50	3	560	0.54%
2022/07/29	8	287.07	0	0.00	286.50	8	563	1.42%
2022/07/27	0	0.00	0	290.50	293.00	0	568	0.00%
2022/07/26	0.1	293.19	0	293.50	293.00	0.1	568	0.02%
2022/07/25	0.1	293.11	0	0.00	292.00	0.1	571	0.02%
2022/07/22	6	289.00	0	290.00	289.50	6	575	1.04%
2022/07/21	5	285.50	0	285.00	285.50	5	577	0.87%
2022/07/20	6	281.01	0	284.00	281.00	6	579	1.04%
2022/07/19	0	284.64	10	280.35	282.50	-10	582	-1.71%
2022/07/18	4.3	278.07	0	0.00	280.50	4.3	585	0.73%
2022/07/15	0	281.00	0	0.00	274.50	0	585	0.00%
2022/07/14	0	0.00	0	277.00	277.50	0	596	0.00%
2022/07/13	1.1	275.85	0	277.50	275.50	1.1	602	0.18%
2022/07/12	0	276.41	0	275.75	277.00	0	605	0.00%
2022/07/11	0	280.22	4	279.00	278.50	-4	613	-0.65%
2022/07/07	2.9	280.30	0	280.50	282.00	2.8	619	0.46%
2022/07/06	0.1	278.51	0	276.50	275.50	0.1	607	0.02%
2022/07/05	0	287.68	1	288.00	278.00	-1	602	-0.16%
2022/07/04	0	279.85	21	278.26	279.00	-21	587	-3.56%
2022/07/01	25	276.92	0	0.00	275.00	25	581	4.30%
2022/06/30	2	302.00	0	0.00	293.00	2	541	0.37%
2022/06/29	26.2	313.93	0	0.00	312.00	26.2	529	4.95%
2022/06/28	4	316.88	0	319.00	316.50	4	532	0.75%
2022/06/27	0.1	326.53	1	327.50	324.00	-0.9	536	-0.17%
2022/06/24	23	324.13	2	325.50	324.00	21	533	3.94%
2022/06/23	17.1	315.44	0	0.00	315.00	17.1	525	3.26%
2022/06/22	0	0.00	0	312.50	315.00	0	526	0.00%
2022/06/21	0	309.88	2	308.50	310.50	-2	531	-0.38%
2022/06/20	0	306.32	0	0.00	300.00	0	535	0.00%
2022/06/17	0	0.00	2	308.00	302.50	-2	535	-0.37%
2022/06/16	1.1	311.77	2	323.25	306.50	-0.9	539	-0.16%
2022/06/15	3	320.33	23	322.87	319.50	-20	542	-3.69%
2022/06/14	0	0.00	1	329.50	327.00	-1	554	-0.18%
2022/06/13	2.2	329.51	0	0.00	327.50	2.2	554	0.39%
2022/06/10	0	0.00	1	323.00	341.00	-1	551	-0.18%
2022/06/09	2	329.25	0	0.00	331.00	2	560	0.36%
2022/06/08	4	339.00	0	0.00	325.00	4	550	0.73%
2022/06/07	0	0.00	1	329.00	330.50	-1	537	-0.19%
2022/06/06	0.1	319.61	0	0.00	314.00	0.1	529	0.02%
2022/06/01	1	316.50	0	0.00	321.50	1	536	0.19%
2022/05/30	0	0.00	0	328.00	324.00	0	517	0.00%
2022/05/27	0	314.50	0	314.50	311.50	0	508	0.00%
2022/05/26	0.1	314.08	0	313.50	310.00	0.1	517	0.01%
2022/05/25	0	309.50	0	0.00	312.50	0	531	0.00%
2022/05/24	1	306.00	1	311.50	306.50	0	542	0.00%
2022/05/23	0.1	311.33	0	312.00	307.50	0.1	548	0.02%
2022/05/20	0	310.50	0	0.00	308.00	0	554	0.00%
2022/05/19	2	310.75	0	0.00	309.50	2	547	0.37%
2022/05/18	0	0.00	4	331.75	332.00	-4	540	-0.74%
2022/05/17	0	0.00	0.8	319.17	326.50	-0.8	534	-0.16%
2022/05/16	1	314.50	0.9	313.04	316.00	0.1	537	0.02%
2022/05/13	1	310.00	2	308.55	312.50	-1	539	-0.18%
2022/05/12	1	308.00	0	0.00	303.50	1	537	0.19%
2022/05/10	0	0.00	2	306.28	307.50	-2	535	-0.37%
2022/05/09	2	306.75	0.9	306.08	306.00	1.1	537	0.20%
2022/05/06	2	313.00	1	313.92	313.50	1	542	0.19%
2022/05/05	1	325.50	0	0.00	322.50	1	545	0.18%
2022/05/04	0	0.00	1	317.32	321.50	-1	552	-0.18%
2022/05/03	1	316.50	0	0.00	318.00	1	554	0.18%
2022/04/29	0	0.00	1	316.00	313.50	-1	554	-0.18%
2022/04/28	20	308.00	1	306.59	309.50	19	561	3.38%
2022/04/27	1	310.50	0.9	307.43	307.00	0.1	558	0.02%
2022/04/26	1	313.50	0.9	311.43	312.50	0.1	557	0.01%
2022/04/25	2	311.75	4	310.00	312.50	-2	557	-0.36%
2022/04/22	0	0.00	2	318.89	321.00	-2	553	-0.36%
2022/04/21	1	319.00	1	313.30	318.50	0	549	0.00%
2022/04/20	50	310.01	1	313.00	313.00	49	548	8.93%
2022/04/19	0	0.00	0.8	306.95	303.50	-0.8	539	-0.14%
2022/04/18	1	307.50	0	0.00	305.50	1	537	0.19%
2022/04/15	1	305.00	1	306.98	305.00	0	532	0.00%
2022/04/14	1	315.00	0.9	313.61	314.00	0.1	524	0.02%
2022/04/13	1	317.00	0	0.00	317.00	1	519	0.19%
2022/04/12	0	0.00	1	314.27	314.00	-1	511	-0.19%
2022/04/11	1	316.50	0	0.00	314.50	1	501	0.20%
2022/04/07	1	328.00	0.8	329.64	324.50	0.2	503	0.03%
2022/04/06	1	333.00	0	0.00	334.50	1	500	0.20%
2022/03/29	0	0.00	0.9	327.48	328.00	-0.9	497	-0.18%
2022/03/28	1	329.00	2	326.50	329.00	-1	493	-0.20%
2022/03/25	1.4	322.43	54	319.92	321.50	-52.6	492	-10.68%
2022/03/24	1	323.00	28.9	325.14	324.00	-27.9	484	-5.76%
2022/03/23	2	330.00	0	0.00	332.50	2	472	0.42%
2022/03/21	4	334.00	1	336.50	334.50	3	473	0.63%
2022/03/18	1	317.00	0	0.00	321.00	1	469	0.21%
2022/03/17	12	321.63	1.8	319.28	329.50	10.2	468	2.18%
2022/03/16	2	305.00	1	310.00	306.00	1	454	0.22%
2022/03/15	1	306.50	1.9	308.10	304.50	-0.9	452	-0.20%
2022/03/14	2	307.75	0	0.00	310.50	2	452	0.44%
2022/03/10	0	0.00	50	325.90	327.50	-50	443	-11.27%
2022/03/09	0	0.00	1	324.00	318.50	-1	438	-0.23%
2022/03/08	0	0.00	12.9	322.03	317.00	-12.9	438	-2.93%
2022/03/07	1	329.00	49	330.44	327.00	-48	438	-10.94%
2022/03/04	0	0.00	1	347.35	346.00	-1	443	-0.22%
2022/03/03	1	352.50	0	0.00	355.00	1	438	0.23%
2022/03/02	0	0.00	0.9	354.71	353.00	-0.9	439	-0.20%
2022/03/01	1	363.50	0	0.00	364.00	1	445	0.22%
2022/02/24	0	0.00	14.9	350.38	351.50	-14.9	426	-3.50%
2022/02/23	1	362.00	0	0.00	360.00	1	422	0.24%
2022/02/17	0	0.00	0.8	380.02	379.00	-0.8	432	-0.19%
2022/02/16	58	377.77	11	376.95	378.50	47	432	10.87%
2022/02/15	1	360.00	85.9	362.03	360.50	-84.9	425	-19.97%
2022/02/14	1	374.00	0	0.00	372.00	1	421	0.24%
2022/02/11	82	379.65	0	0.00	378.50	82	420	19.51%
2022/02/08	0	0.00	0.9	384.51	382.00	-0.9	416	-0.21%
2022/02/07	1	391.50	0.8	389.45	393.00	0.2	417	0.04%
2022/01/26	1	390.00	0	0.00	387.50	1	412	0.24%
2022/01/25	0	0.00	1	378.80	375.50	-1	423	-0.23%
2022/01/24	1	388.00	0	0.00	391.00	1	425	0.23%
2022/01/18	0	0.00	0.8	398.35	400.50	-0.8	428	-0.19%
2022/01/17	1	397.00	0	0.00	395.00	1	425	0.23%
2022/01/14	0	0.00	0.9	400.30	397.00	-0.9	424	-0.22%
2022/01/13	1	408.50	0	0.00	410.00	1	430	0.23%
2022/01/07	0	0.00	0.8	402.28	401.50	-0.8	488	-0.17%
2022/01/06	1	406.00	0	0.00	408.00	1	492	0.20%
2022/01/04	0	0.00	1	408.15	411.00	-1	503	-0.20%
2022/01/03	1	408.00	0	0.00	408.50	1	508	0.20%
2021/12/28	0	0.00	0.8	401.95	402.00	-0.8	526	-0.16%
2021/12/27	1	407.50	0	0.00	407.50	1	527	0.19%
2021/12/24	0	0.00	1	408.88	418.50	-1	532	-0.18%
2021/12/23	1	409.50	0	0.00	409.00	1	535	0.19%
2021/12/17	0	0.00	0.8	404.37	407.00	-0.8	550	-0.15%
2021/12/16	1	407.00	0	0.00	405.00	1	554	0.18%
2021/12/14	0	0.00	18.9	405.58	407.00	-18.9	548	-3.45%
2021/12/13	1	407.50	0	0.00	405.00	1	544	0.18%
2021/12/07	0	0.00	0.9	387.65	393.50	-0.9	539	-0.16%
2021/12/06	1	393.00	1	388.12	390.00	0	533	0.00%
2021/12/03	1	386.50	0	0.00	384.50	1	527	0.19%
2021/11/29	0	0.00	0.9	392.78	392.50	-0.9	518	-0.16%
2021/11/26	3	391.67	0	0.00	391.00	3	517	0.58%
2021/11/25	8	407.19	8	399.25	401.50	0	527	0.00%
2021/11/24	0	0.00	1	387.50	388.00	-1	518	-0.19%
2021/11/23	9	387.22	0	0.00	385.50	9	516	1.74%
2021/11/22	8	383.50	0.2	381.84	391.50	7.8	513	1.52%
2021/11/19	0	0.00	1	385.50	380.00	-1	508	-0.20%
2021/11/17	0	0.00	0.8	376.70	382.00	-0.8	505	-0.16%
2021/11/16	1	379.00	1	382.03	381.00	0	504	0.01%
2021/11/15	1	388.00	0	0.00	391.00	1	497	0.20%
2021/11/10	81	379.83	0	0.00	380.00	81	495	16.35%
2021/11/09	0	0.00	0.9	379.67	384.00	-0.9	495	-0.18%
2021/11/08	1	386.50	0	0.00	384.50	1	502	0.20%
2021/11/04	0	0.00	20	381.56	380.50	-20	506	-3.95%
2021/11/03	1	378.00	0	0.00	379.50	1	506	0.20%
2021/10/27	0	0.00	0.9	385.88	392.00	-0.9	525	-0.17%
2021/10/26	1	383.00	1	379.68	385.50	0.1	523	0.01%
2021/10/25	1	375.50	0	0.00	376.00	1	523	0.19%
2021/10/19	0	0.00	265.8	381.65	380.00	-265.8	546	-48.67%	大賣/鉅額交易
2021/10/18	1	391.00	2	392.00	393.00	-1	544	-0.18%
2021/10/14	10	373.85	1	371.82	372.00	9	500	1.80%
2021/10/13	1	370.00	0	0.00	369.50	1	500	0.20%
2021/10/12	0	0.00	93	375.20	376.50	-93	502	-18.51%
2021/10/07	0	0.00	0.9	378.60	382.00	-0.9	495	-0.18%
2021/10/06	1	365.00	0	0.00	363.50	1	488	0.20%
2021/10/05	0	0.00	9	373.39	372.00	-9	475	-1.89%
2021/10/04	1	385.00	0	0.00	383.50	1	474	0.21%
2021/09/28	0	0.00	67.9	394.78	395.50	-67.9	452	-14.99%
2021/09/27	1	398.50	0	0.00	406.00	1	447	0.22%
2021/09/24	0	0.00	1	401.17	399.50	-1	445	-0.22%
2021/09/23	1	402.50	0	0.00	402.00	1	452	0.22%
2021/09/17	0	0.00	0.8	414.50	417.00	-0.8	449	-0.19%
2021/09/16	8	422.13	0	0.00	422.50	8	456	1.75%
2021/09/15	0	0.00	1	430.00	428.50	-1	454	-0.22%
2021/09/14	0	0.00	27	424.62	420.00	-27	455	-5.92%
2021/09/13	1	415.50	0	0.00	417.00	1	454	0.22%
2021/09/07	0	0.00	0.9	415.70	417.00	-0.9	468	-0.19%
2021/09/06	1	424.00	1	416.45	426.50	0	465	0.00%
2021/09/03	1	412.00	0	0.00	413.50	1	467	0.21%
2021/08/27	0	0.00	0.9	411.03	414.50	-0.9	459	-0.19%
2021/08/26	1	411.50	0	0.00	412.50	1	458	0.22%
2021/08/25	0	0.00	2.4	418.47	420.00	-2.4	468	-0.52%
2021/08/24	0	0.00	1	409.42	414.50	-1	469	-0.21%
2021/08/23	1	416.50	0	0.00	418.50	1	471	0.21%
2021/08/17	0	0.00	0.8	435.48	435.00	-0.8	472	-0.18%
2021/08/16	1	436.00	0	0.00	441.00	1	467	0.21%
2021/08/13	1	447.50	1	439.50	440.50	0	472	0.00%
2021/08/12	3	446.83	51	439.37	440.00	-48	476	-10.08%
2021/08/11	2	464.25	1	463.50	466.50	1	467	0.21%
2021/08/10	1	468.50	1	466.50	468.00	0	476	0.00%
2021/08/09	0	0.00	1	465.52	475.50	-1	479	-0.21%
2021/08/06	1.1	485.68	100	480.31	479.50	-98.9	485	-20.36%
2021/08/05	20	481.85	25	484.88	489.00	-5	497	-1.00%
2021/08/03	2	453.75	0	0.00	451.00	2	515	0.39%
2021/07/29	143	464.02	1	468.00	467.00	142	564	25.17%	大買/鉅額交易
2021/07/27	1	461.50	0.9	453.19	461.50	0.1	556	0.03%
2021/07/26	1	449.50	0	0.00	450.00	1	552	0.18%
2021/07/22	4	439.50	0	0.00	440.50	4	540	0.74%
2021/07/19	0	0.00	0.9	407.85	412.50	-0.9	556	-0.15%
2021/07/16	3	428.00	0	0.00	429.00	3	555	0.54%
2021/07/14	0	0.00	1	417.00	416.00	-1	550	-0.18%
2021/07/13	0	0.00	4	417.81	423.00	-4	559	-0.71%
2021/07/07	0	0.00	0.9	424.73	425.50	-0.9	577	-0.15%
2021/07/06	1	429.00	0	0.00	427.50	1	582	0.17%
2021/07/05	0	0.00	1	435.00	436.00	-1	583	-0.17%
2021/07/02	0	0.00	38	418.03	416.50	-38	576	-6.59%
2021/07/01	0	0.00	1	414.50	414.50	-1	576	-0.17%
2021/06/29	1	400.00	0.9	412.77	413.00	0.1	568	0.02%
2021/06/28	3	420.17	0	0.00	419.00	3	574	0.52%
2021/06/25	2	411.75	4	417.38	417.00	-2	576	-0.35%
2021/06/24	0	0.00	8	399.38	400.50	-8	568	-1.41%
2021/06/21	1	389.00	0	0.00	390.50	1	577	0.17%
2021/06/18	0	0.00	1	394.50	393.00	-1	578	-0.17%
2021/06/17	0	0.00	0.8	390.95	390.00	-0.8	580	-0.14%
2021/06/16	1	401.00	10	392.35	398.50	-9	594	-1.51%
2021/06/11	11	414.82	0	0.00	399.50	11	611	1.80%
2021/06/10	1	388.00	0	0.00	406.00	1	609	0.16%
2021/06/08	0	0.00	0.8	406.20	412.50	-0.8	607	-0.14%
2021/06/07	1	414.00	0	0.00	411.00	1	622	0.16%
2021/06/03	0	0.00	10	415.00	415.00	-10	630	-1.59%
2021/05/31	1	401.00	0	0.00	407.50	1	674	0.15%
2021/05/28	1	405.00	0	0.00	408.00	1	693	0.14%
2021/05/27	0	0.00	1.9	409.13	416.50	-1.9	702	-0.27%
2021/05/26	1	407.00	0	0.00	410.50	1	716	0.14%
2021/05/25	0	0.00	15	406.73	410.00	-15	738	-2.03%
2021/05/18	3	392.00	2.8	396.72	393.50	0.2	768	0.02%
2021/05/17	3	374.00	2	372.50	379.00	1	779	0.13%
2021/05/13	9	378.11	2	382.50	376.00	7	766	0.91%
2021/05/12	0	0.00	2	385.00	368.50	-2	750	-0.27%
2021/05/11	1	361.00	85	362.92	360.00	-84	740	-11.35%
2021/05/10	15	383.60	0	0.00	380.00	15	718	2.09%
2021/05/07	2	389.50	6.8	377.86	379.50	-4.8	720	-0.67%
2021/05/06	49	402.58	0	405.00	402.50	49	701	6.98%
2021/05/04	3	439.83	0	0.00	441.00	3	705	0.43%
2021/04/27	0	0.00	0.9	462.80	470.00	-0.9	770	-0.11%
2021/04/26	1	445.00	0	0.00	446.00	1	773	0.13%
2021/04/23	0	0.00	1	445.00	447.50	-1	797	-0.13%
2021/04/22	4	430.75	0	0.00	427.00	4	801	0.50%
2021/04/21	0	0.00	1	443.00	435.00	-1	815	-0.12%
2021/04/19	1	441.00	0.8	431.89	441.00	0.2	827	0.02%
2021/04/16	1	423.50	0	0.00	424.00	1	823	0.12%
2021/04/15	2	415.25	0	0.00	414.00	2	825	0.24%
2021/04/14	1	419.50	1	416.00	412.50	0	836	0.00%
2021/04/13	3	414.17	0	0.00	415.50	3	833	0.36%
2021/04/07	0	0.00	0.8	398.82	402.50	-0.8	838	-0.10%
2021/04/06	2	404.00	0	0.00	399.00	2	840	0.24%
2021/04/01	0	0.00	10	393.20	397.50	-10	839	-1.19%
2021/03/29	34	397.60	0.9	396.50	399.50	33.1	825	4.01%
2021/03/26	1	400.00	0	0.00	395.00	1	828	0.12%
2021/03/25	1	390.50	0	0.00	391.00	1	823	0.12%
2021/03/22	0	0.00	10	397.00	401.50	-10	844	-1.18%
2021/03/19	1	401.00	38	404.11	404.50	-37	867	-4.27%
2021/03/17	60	424.46	0.8	418.00	420.50	59.2	851	6.95%
2021/03/16	18	422.94	0	0.00	420.50	18	849	2.12%
2021/03/15	10	412.40	89	413.22	413.00	-79	854	-9.24%
2021/03/12	1	418.00	0	0.00	417.50	1	873	0.11%
2021/03/11	11	416.32	40	416.61	424.00	-29	874	-3.32%
2021/03/09	0	0.00	0.8	396.00	400.50	-0.8	862	-0.10%
2021/03/08	1	405.00	1	405.50	402.00	0	859	0.00%
2021/03/05	1	413.00	5	413.00	410.00	-4	851	-0.47%
2021/03/03	1	401.00	0	0.00	401.50	1	826	0.12%
2021/03/02	0	0.00	3.8	397.03	397.00	-3.8	811	-0.47%
2021/02/26	1	394.50	0	0.00	390.00	1	826	0.12%
2021/02/25	8	399.00	114	395.48	396.50	-106	808	-13.11%	大賣/鉅額交易
2021/02/24	0	0.00	120	382.25	380.00	-120	796	-15.06%	大賣/鉅額交易
2021/02/23	25	394.86	0	0.00	396.50	25	789	3.17%
2021/02/18	6	379.25	51.9	380.72	377.50	-45.9	784	-5.84%
2021/02/17	6	384.83	100	384.76	387.50	-94	785	-11.96%
2021/02/05	3	374.17	0	0.00	373.50	3	775	0.39%
2021/02/03	0	0.00	9	377.17	373.50	-9	790	-1.14%
2021/02/02	3	373.50	100	379.19	378.50	-97	794	-12.21%
2021/02/01	2	373.00	0	0.00	371.00	2	806	0.25%
2021/01/28	0	0.00	185	377.07	377.50	-185	842	-21.97%	大賣/鉅額交易
2021/01/27	0	0.00	0.8	382.00	385.00	-0.8	831	-0.10%
2021/01/26	1	376.50	1	374.00	367.50	0	815	0.00%
2021/01/22	159	379.88	2	380.00	381.00	157	803	19.54%	大買/鉅額交易
2021/01/21	373	384.73	400	384.28	384.00	-27	793	-3.40%	大買/大賣/
2021/01/20	1	373.50	301	374.99	370.00	-300	774	-38.76%	大賣/鉅額交易
2021/01/19	0	0.00	150.8	367.36	370.00	-150.8	750	-20.10%	大賣/鉅額交易
2021/01/18	2	356.75	151	352.97	355.50	-149	729	-20.43%	大賣/鉅額交易
2021/01/15	0	0.00	150	348.80	347.50	-150	705	-21.25%	大賣/鉅額交易
2021/01/14	0	0.00	51	346.88	347.50	-51	699	-7.29%
2021/01/13	7	337.86	0	0.00	337.00	7	687	1.02%
2021/01/11	2	330.50	0	0.00	330.00	2	683	0.29%
2021/01/08	0	0.00	130	329.35	330.00	-130	691	-18.80%	大賣/鉅額交易
2021/01/07	0	0.00	50.7	331.72	332.50	-50.7	697	-7.27%
2021/01/06	1	323.50	70	322.43	322.00	-69	703	-9.81%
2021/01/05	0	0.00	50	322.86	325.50	-50	708	-7.06%
2021/01/04	0	0.00	70	322.93	322.00	-70	716	-9.77%
2020/12/31	49	323.84	30	325.35	326.00	19	723	2.63%
2020/12/29	0	0.00	0.8	320.00	321.00	-0.8	731	-0.11%
2020/12/28	1	320.00	0	0.00	320.00	1	739	0.14%
2020/12/23	0	0.00	2	319.25	319.00	-2	751	-0.27%
2020/12/21	16	322.47	2	326.00	322.00	14	775	1.81%
2020/12/17	0	0.00	1.8	332.16	330.00	-1.8	774	-0.24%
2020/12/16	4	340.50	0	0.00	342.50	4	769	0.52%
2020/12/15	0	0.00	1	347.00	334.00	-1	789	-0.13%
2020/12/10	0	0.00	2	325.50	326.00	-2	771	-0.26%
2020/12/08	0	0.00	0.8	314.50	314.00	-0.8	776	-0.10%
2020/12/07	2	323.25	1	327.50	318.00	1	777	0.13%
2020/12/04	1	325.50	0	0.00	331.00	1	779	0.13%
2020/12/03	0	0.00	1	325.50	327.00	-1	784	-0.13%
2020/12/01	3	329.67	3	329.33	332.00	0	804	0.00%
2020/11/27	1	332.50	1.8	331.95	334.00	-0.8	814	-0.10%
2020/11/26	39	329.78	0	0.00	334.00	39	831	4.69%
2020/11/25	1	326.00	0	0.00	324.50	1	844	0.12%
2020/11/23	2	352.50	0	0.00	351.50	2	823	0.24%
2020/11/17	0	0.00	0.8	333.00	333.00	-0.8	838	-0.10%
2020/11/16	2	339.75	99	340.12	340.00	-97	852	-11.38%
2020/11/13	1	340.00	29	340.45	338.00	-28	878	-3.19%
2020/11/11	1	353.00	0	0.00	353.50	1	884	0.11%
2020/11/10	1	353.00	1	351.50	352.50	0	881	0.00%
2020/11/09	2	355.00	37.8	353.66	354.00	-35.8	883	-4.06%
2020/11/06	1	340.00	0	0.00	345.00	1	867	0.12%
2020/11/03	0	0.00	41	319.79	320.00	-41	846	-4.85%
2020/11/02	1	320.00	0	0.00	319.00	1	861	0.12%
2020/10/30	0	0.00	1	323.00	322.00	-1	919	-0.11%
2020/10/29	1	325.00	0	0.00	324.00	1	937	0.11%
2020/10/28	2	328.50	0	0.00	331.00	2	935	0.21%
2020/10/27	0	0.00	0.9	329.50	329.50	-0.9	965	-0.09%
2020/10/26	1	327.00	0	0.00	325.50	1	988	0.10%
2020/10/21	1	318.50	17.2	318.52	318.50	-16.2	1,001	-1.62%
2020/10/19	1	320.50	0.8	325.50	325.50	0.2	995	0.02%
2020/10/16	17	325.97	5	322.50	321.00	12	990	1.21%
2020/10/15	42	338.04	6	337.08	332.50	36	996	3.61%
2020/10/13	0	0.00	1	328.50	323.50	-1	977	-0.10%
2020/10/12	0	0.00	50	323.44	327.00	-50	983	-5.08%
2020/10/08	1	324.00	20	330.00	330.00	-19	987	-1.92%
2020/10/07	0	0.00	1.8	337.64	334.50	-1.8	984	-0.19%
2020/10/06	22	336.45	0	0.00	339.50	22	988	2.23%
2020/10/05	5	339.60	5	340.60	342.00	0	982	0.00%
2020/09/30	2	346.00	0	0.00	343.50	2	976	0.20%
2020/09/29	0	0.00	0.9	344.00	346.50	-0.9	972	-0.09%
2020/09/28	3	335.50	0	0.00	340.50	3	1,009	0.30%
2020/09/25	0	0.00	100	333.37	331.50	-100	1,019	-9.80%
2020/09/24	0	0.00	2	329.25	324.50	-2	1,010	-0.20%
2020/09/23	0	0.00	2	340.50	343.00	-2	1,010	-0.20%
2020/09/22	0	0.00	104	340.22	340.50	-104	1,050	-9.90%	大賣/鉅額交易
2020/09/21	0	0.00	3	354.00	346.00	-3	1,062	-0.28%
2020/09/18	0	0.00	1	351.50	359.00	-1	1,070	-0.09%
2020/09/17	0	0.00	3.8	344.70	348.50	-3.8	1,038	-0.36%
2020/09/16	1	342.50	0	0.00	345.50	1	1,038	0.10%
2020/09/15	0	0.00	0.1	339.50	341.00	-0.1	1,042	-0.01%
2020/09/10	0	0.00	6	330.83	335.50	-6	1,056	-0.57%
2020/09/09	0	0.00	7	311.64	319.00	-7	1,043	-0.67%
2020/09/08	66	316.17	0.8	319.00	318.50	65.2	1,039	6.28%
2020/09/07	1	322.50	0.1	324.00	318.50	0.9	1,049	0.09%
2020/09/03	5	354.40	0	0.00	346.50	5	1,068	0.47%
2020/09/02	0	0.00	2	347.00	349.00	-2	1,058	-0.19%
2020/08/31	6	338.00	0	0.00	338.00	6	1,035	0.58%
2020/08/28	16	359.31	0	0.00	359.00	16	1,021	1.57%
2020/08/27	26	358.31	100.8	357.37	356.00	-74.8	1,026	-7.28%
2020/08/26	1	366.00	0	0.00	360.50	1	1,025	0.10%
2020/08/25	74	364.95	0	0.00	359.00	74	1,014	7.30%
2020/08/24	71	364.07	0	0.00	361.00	71	1,019	6.96%
2020/08/21	0	0.00	1	344.50	346.50	-1	1,003	-0.10%
2020/08/20	0	0.00	6	352.25	338.50	-6	994	-0.60%
2020/08/19	35	370.44	1	364.00	362.50	34	982	3.46%
2020/08/18	0	0.00	0.8	347.00	350.00	-0.8	956	-0.08%
2020/08/17	1	353.00	0	0.00	348.00	1	959	0.10%
2020/08/12	0	0.00	0.1	340.00	339.50	-0.1	977	-0.01%
2020/08/11	0	0.00	1.1	345.00	344.50	-1.1	979	-0.12%
2020/08/10	1	356.00	0	0.00	356.50	1	967	0.10%
2020/08/07	0	0.00	0.8	357.50	360.00	-0.8	966	-0.09%
2020/08/06	1	353.50	0	0.00	352.00	1	954	0.10%
2020/08/05	113	347.38	19	343.24	353.00	94	938	10.01%	大買/
2020/08/04	15	334.03	3	332.17	337.00	12	887	1.35%
2020/07/31	7	322.93	1	321.50	322.00	6	887	0.68%
2020/07/30	0	0.00	10	318.70	322.00	-10	863	-1.16%
2020/07/28	0	0.00	3.9	306.12	311.50	-3.9	851	-0.45%
2020/07/27	1	316.50	2	319.00	312.00	-1	858	-0.12%
2020/07/24	0	0.00	3	319.67	316.50	-3	867	-0.35%
2020/07/23	0	0.00	3	318.00	320.00	-3	883	-0.34%
2020/07/22	0	0.00	1	314.00	316.00	-1	888	-0.11%
2020/07/21	0	0.00	8	320.94	313.50	-8	889	-0.90%
2020/07/20	0	312.00	133	313.35	311.50	-133	875	-15.19%	大賣/鉅額交易
2020/07/17	0	0.00	14.8	325.31	320.50	-14.8	871	-1.70%
2020/07/16	20	318.13	0	0.00	318.00	20	880	2.27%
2020/07/15	25	346.64	0	0.00	342.00	25	866	2.89%
2020/07/13	3	339.50	7	334.50	339.00	-4	869	-0.46%
2020/07/10	2	329.00	1	328.00	329.50	1	861	0.12%
2020/07/08	0	0.00	5	327.20	330.50	-5	862	-0.58%
2020/07/07	0	0.00	11.7	330.40	330.00	-11.7	862	-1.36%
2020/07/06	6	317.58	0	0.00	318.00	6	833	0.72%
2020/07/03	12	305.67	0	0.00	308.50	12	835	1.44%
2020/07/01	0	0.00	23	307.70	315.00	-23	846	-2.72%
2020/06/30	3	287.50	10.8	291.46	287.50	-7.8	811	-0.97%
2020/06/29	3	286.17	0	0.00	282.50	3	812	0.37%
2020/06/23	2	292.75	0	0.00	292.00	2	825	0.24%
2020/06/22	0	0.00	10	295.20	295.50	-10	845	-1.18%
2020/06/18	0	0.00	86	291.85	298.50	-86	866	-9.93%
2020/06/17	0	0.00	1.7	288.76	290.00	-1.7	904	-0.19%
2020/06/16	3	276.83	0	0.00	280.00	3	916	0.33%
2020/06/15	5	274.00	0	0.00	274.00	5	957	0.52%
2020/06/12	4	275.50	5	280.00	280.00	-1	972	-0.10%
2020/06/11	14	283.00	2	277.25	278.00	12	1,004	1.19%
2020/06/10	0	0.00	10	262.50	261.50	-10	991	-1.01%
2020/06/09	0	0.00	0.7	260.50	262.50	-0.7	1,058	-0.06%
2020/06/08	2	261.00	0	0.00	262.00	2	1,089	0.18%
2020/06/04	13	258.42	0	0.00	259.00	13	1,093	1.19%
2020/06/03	4	259.00	0	0.00	259.50	4	1,102	0.36%
2020/06/02	1	255.50	0	0.00	256.00	1	1,097	0.09%
2020/06/01	15	257.50	0	0.00	254.00	15	1,099	1.36%
2020/05/29	0	0.00	8	257.00	257.00	-8	1,104	-0.72%
2020/05/27	0	0.00	0.8	256.00	255.00	-0.8	1,113	-0.07%
2020/05/26	4	253.50	0	0.00	254.00	4	1,123	0.36%
2020/05/22	8	249.88	1	247.00	247.50	7	1,128	0.62%
2020/05/21	3	251.00	0	0.00	259.00	3	1,124	0.27%
2020/05/19	1	243.50	0.8	245.50	245.50	0.2	1,082	0.02%
2020/05/18	4	238.25	0	0.00	241.00	4	1,074	0.37%
2020/05/15	2	239.75	2	237.00	239.00	0	1,065	0.00%
2020/05/14	0	0.00	10	237.65	236.00	-10	1,065	-0.94%
2020/05/07	0	0.00	17.8	232.17	233.00	-17.8	1,093	-1.63%
2020/05/06	11	232.18	9	224.72	233.00	2	1,085	0.18%
2020/04/29	0	0.00	7	230.50	233.00	-7	1,131	-0.62%
2020/04/28	13	220.15	5.9	222.47	220.50	7.1	1,141	0.62%
2020/04/27	3	216.17	1	217.00	217.50	2	1,139	0.18%
2020/04/24	0	0.00	0.5	209.00	209.00	-0.5	1,133	-0.04%
2020/04/23	5	207.00	1	206.50	207.00	4	1,144	0.35%
2020/04/22	8	206.50	2	208.00	208.50	6	1,145	0.52%
2020/04/21	0	0.00	19	219.00	208.50	-19	1,145	-1.66%
2020/04/20	12	210.88	0	0.00	212.50	12	1,141	1.05%
2020/04/17	0	0.00	0.9	209.50	210.50	-0.9	1,147	-0.08%
2020/04/16	1	200.00	0	0.00	202.00	1	1,139	0.09%
2020/04/14	0	0.00	24	203.19	203.00	-24	1,128	-2.13%
2020/04/13	0	0.00	15	203.50	202.00	-15	1,124	-1.33%
2020/04/10	0	0.00	5	209.00	211.00	-5	1,122	-0.45%
2020/04/09	1	206.00	0	0.00	206.00	1	1,119	0.09%
2020/04/08	0	0.00	2	206.75	208.00	-2	1,108	-0.18%
2020/04/07	15	199.13	0.9	197.50	196.50	14.1	1,095	1.29%
2020/04/06	1	183.00	0	0.00	190.00	1	1,077	0.09%
2020/03/31	0	0.00	20	183.78	180.50	-20	1,051	-1.90%
2020/03/30	0	0.00	50	182.27	184.50	-50	1,032	-4.84%
2020/03/27	17	198.74	47.9	196.60	194.00	-30.9	1,015	-3.04%
2020/03/26	30	197.80	2	194.75	196.00	28	1,003	2.79%
2020/03/25	24	191.81	22	192.59	193.50	2	983	0.20%
2020/03/24	29	176.78	4	176.88	176.50	25	964	2.59%
2020/03/23	5	169.50	0	0.00	169.50	5	959	0.52%
2020/03/20	79	182.18	10	184.00	182.50	69	907	7.60%
2020/03/19	4	173.38	0	0.00	170.50	4	886	0.45%
2020/03/17	1	189.00	2.9	192.88	189.00	-1.9	843	-0.23%
2020/03/16	1	205.00	2	202.50	200.00	-1	839	-0.12%
2020/03/13	18	201.31	10	205.00	206.00	8	813	0.98%
2020/03/12	2	224.00	71	228.05	219.50	-69	745	-9.25%
2020/03/11	77	239.29	3	239.00	239.00	74	712	10.38%
2020/03/10	4	230.25	3	233.50	230.00	1	705	0.14%
2020/03/09	5	233.50	0.9	234.50	233.50	4.1	701	0.58%
2020/03/06	1	251.50	0	0.00	246.00	1	687	0.15%
2020/03/04	0	0.00	6	246.00	251.50	-6	680	-0.88%
2020/03/03	0	0.00	50	244.70	245.00	-50	677	-7.38%
2020/03/02	1	239.50	0	0.00	239.50	1	672	0.15%
2020/02/27	0	0.00	15.9	244.00	244.00	-15.9	682	-2.33%
2020/02/26	1	245.00	0	0.00	243.50	1	684	0.15%
2020/02/24	10	251.25	0	0.00	250.00	10	675	1.48%
2020/02/20	0	0.00	1	259.00	257.50	-1	683	-0.15%
2020/02/19	0	0.00	80	260.00	260.00	-80	683	-11.71%
2020/02/18	0	0.00	1	258.00	260.00	-1	683	-0.14%
2020/02/17	1	253.00	1	261.00	260.00	0	691	0.00%
2020/02/13	0	0.00	52	256.99	256.00	-52	702	-7.40%
2020/02/12	1	258.00	0	0.00	256.50	1	706	0.14%
2020/02/10	0	0.00	3	259.50	258.50	-3	713	-0.42%
2020/02/07	0	0.00	1	256.50	258.00	-1	759	-0.13%
2020/02/06	13	259.77	10	268.80	256.00	3	754	0.40%
2020/02/04	42	252.30	2	248.25	250.00	40	726	5.50%
2020/02/03	14	235.86	0	0.00	241.00	14	718	1.95%
2020/01/31	46	249.77	2	247.75	247.50	44	696	6.31%
2020/01/30	3	263.50	0	0.00	256.50	3	678	0.44%
2020/01/20	5	284.50	0	0.00	285.00	5	662	0.75%
2020/01/17	5	292.00	5	295.50	284.50	0	663	0.00%
2020/01/16	5	282.50	70	282.49	281.50	-65	652	-9.97%
2020/01/14	10	289.00	0	0.00	289.00	10	652	1.53%
2020/01/13	20	292.38	3	289.50	289.50	17	644	2.64%
2020/01/10	78	287.38	1	288.00	286.50	77	646	11.92%
2020/01/09	3	276.67	52	276.90	275.50	-49	643	-7.62%
2020/01/08	11	270.86	13	273.00	272.50	-2	643	-0.31%
2020/01/07	3	272.50	0	0.00	272.50	3	647	0.46%
2020/01/06	0	0.00	20	270.33	274.50	-20	652	-3.07%
2020/01/03	11	277.00	2	275.25	276.50	9	654	1.38%
2019/12/31	0	0.00	1	276.00	277.00	-1	668	-0.15%
2019/12/30	4	275.13	0	0.00	276.50	4	678	0.59%
2019/12/23	0	0.00	1	277.00	277.00	-1	722	-0.14%
2019/12/20	34	278.01	100	277.52	275.00	-66	727	-9.07%
2019/12/13	6	260.17	3	268.50	268.50	3	723	0.41%
2019/12/12	1	260.00	40	259.69	261.50	-39	720	-5.41%
2019/12/11	0	0.00	34	254.94	255.50	-34	715	-4.75%
2019/12/10	3	278.00	0	0.00	278.00	3	674	0.44%
2019/12/09	1	279.00	0	0.00	280.00	1	684	0.15%
2019/12/03	0	0.00	13	276.69	280.50	-13	697	-1.86%
2019/12/02	0	0.00	50	279.74	280.00	-50	716	-6.98%
2019/11/26	0	0.00	33	290.74	290.00	-33	742	-4.44%
2019/11/25	26	283.46	104	283.76	286.00	-78	735	-10.60%	大賣/
2019/11/22	0	0.00	64.2	279.21	281.00	-64.2	735	-8.72%
2019/11/21	0	0.00	57	277.52	279.50	-57	742	-7.68%
2019/11/20	0	0.00	50	282.67	282.50	-50	762	-6.56%
2019/11/19	0	0.00	56	280.16	282.50	-56	768	-7.28%
2019/11/18	0	0.00	52	283.50	285.00	-52	770	-6.75%
2019/11/14	0	0.00	4	284.00	284.00	-4	786	-0.51%
2019/11/13	13	285.08	0	0.00	285.00	13	794	1.64%
2019/11/12	2	291.00	20	284.30	291.00	-18	795	-2.26%
2019/11/11	9	286.00	0	0.00	286.00	9	799	1.13%
2019/11/08	15	300.17	21	299.67	296.50	-6	809	-0.74%
2019/11/07	0	0.00	60	300.01	300.50	-60	865	-6.93%
2019/11/06	2	305.00	632	302.39	302.50	-630	857	-73.47%	大賣/鉅額交易
2019/11/05	0	0.00	181	282.05	285.00	-181	813	-22.26%	大賣/鉅額交易
2019/11/04	0	0.00	71	275.97	275.50	-71	813	-8.73%
2019/11/01	17	282.94	114	281.67	279.00	-97	827	-11.72%	大賣/
2019/10/31	21	276.50	125	277.57	276.50	-104	840	-12.38%	大賣/鉅額交易
2019/10/30	8	278.75	237	277.03	280.00	-229	834	-27.44%	大賣/鉅額交易
2019/10/29	0	0.00	97	272.22	271.00	-97	821	-11.81%
2019/10/28	4	266.75	2	268.00	268.50	2	819	0.24%
2019/10/25	0	0.00	39	267.21	267.50	-39	825	-4.73%
2019/10/24	0	0.00	55	265.20	266.50	-55	825	-6.66%
2019/10/23	0	0.00	81	263.41	264.00	-81	825	-9.81%
2019/10/22	0	0.00	40	264.79	262.50	-40	827	-4.83%
2019/10/21	1	267.50	31	267.50	267.50	-30	825	-3.63%
2019/10/18	0	0.00	76	265.92	265.00	-76	829	-9.16%
2019/10/17	3	269.00	112	268.90	269.00	-109	824	-13.21%	大賣/鉅額交易
2019/10/16	0	0.00	77	262.49	264.00	-77	828	-9.30%
2019/10/15	4	255.50	47	260.99	262.00	-43	835	-5.15%
2019/10/14	0	0.00	60	262.88	260.50	-60	839	-7.15%
2019/10/09	0	0.00	102	263.84	262.50	-102	837	-12.18%	大賣/鉅額交易
2019/10/08	0	0.00	9	270.72	268.00	-9	836	-1.08%
2019/10/07	0	0.00	4	271.25	269.50	-4	834	-0.48%
2019/10/04	0	0.00	144	270.36	272.00	-144	836	-17.22%	大賣/鉅額交易
2019/10/02	1	268.50	85	270.54	270.00	-84	827	-10.15%
2019/10/01	0	0.00	81	270.04	269.50	-81	824	-9.82%
2019/09/27	4	272.00	81	272.59	272.00	-77	822	-9.36%
2019/09/26	0	0.00	115	278.61	277.00	-115	825	-13.93%	大賣/鉅額交易
2019/09/25	0	0.00	98	284.42	284.00	-98	825	-11.87%
2019/09/24	2	284.00	177	282.99	285.00	-175	826	-21.17%	大賣/鉅額交易
2019/09/23	0	0.00	63	275.65	275.00	-63	819	-7.69%
2019/09/20	0	0.00	114	272.61	274.00	-114	829	-13.74%	大賣/鉅額交易
2019/09/19	0	0.00	49	270.04	270.00	-49	824	-5.94%
2019/09/18	0	0.00	163	271.64	273.50	-163	826	-19.72%	大賣/鉅額交易
2019/09/17	0	0.00	123	270.06	270.00	-123	820	-14.99%	大賣/鉅額交易
2019/09/16	1	267.50	1	270.00	267.50	0	817	0.00%
2019/09/12	2	272.25	50	271.38	271.00	-48	819	-5.86%
2019/09/11	10	266.25	37	270.68	266.00	-27	845	-3.19%
2019/09/10	0	0.00	36	270.85	272.00	-36	853	-4.22%
2019/09/09	13	267.85	51	270.41	272.00	-38	859	-4.42%
2019/09/06	0	0.00	74	272.26	272.00	-74	872	-8.48%
2019/09/05	0	0.00	91	274.62	276.00	-91	884	-10.29%
2019/09/04	1	274.50	133	279.20	274.50	-132	892	-14.79%	大賣/鉅額交易
2019/09/03	7	275.79	66	274.17	273.00	-59	892	-6.61%
2019/09/02	5	267.00	0	0.00	268.50	5	895	0.56%
2019/08/30	0	0.00	4	275.00	275.00	-4	892	-0.45%
2019/08/29	1	268.50	12	275.46	272.00	-11	896	-1.23%
2019/08/28	15	264.17	0	0.00	263.00	15	890	1.68%
2019/08/27	12	264.92	0	0.00	267.00	12	880	1.36%
2019/08/26	0	0.00	12	265.00	263.50	-12	873	-1.37%
2019/08/23	1	264.00	323	266.86	269.00	-322	864	-37.24%	大賣/鉅額交易
2019/08/20	1	270.50	0	0.00	270.50	1	836	0.12%
2019/08/19	0	0.00	80	271.02	270.50	-80	823	-9.71%
2019/08/15	0	0.00	1	268.50	265.00	-1	807	-0.12%
2019/08/13	0	0.00	38	265.00	268.00	-38	813	-4.67%
2019/08/12	0	0.00	18	266.58	266.00	-18	802	-2.24%
2019/08/08	42	240.00	0	0.00	246.50	42	750	5.60%
2019/08/07	0	0.00	61	227.48	224.50	-61	766	-7.96%
2019/08/06	11	219.45	104	218.97	220.50	-93	782	-11.89%	大賣/
2019/08/05	3	224.67	99	222.44	225.00	-96	776	-12.37%
2019/08/02	0	0.00	95	235.84	235.00	-95	765	-12.41%
2019/08/01	0	0.00	1	245.50	245.00	-1	758	-0.13%
2019/07/29	0	0.00	21	242.26	240.00	-21	774	-2.71%
2019/07/26	100	246.79	0	0.00	247.00	100	782	12.78%
2019/07/24	10	245.75	0	0.00	245.00	10	807	1.24%
2019/07/23	0	0.00	1	249.00	250.00	-1	805	-0.12%
2019/07/22	20	250.00	0	0.00	250.00	20	811	2.47%
2019/07/17	0	0.00	1	252.50	251.00	-1	806	-0.12%
2019/07/15	90	255.86	2	249.75	255.50	88	815	10.79%
2019/07/11	5	247.00	5	250.00	248.00	0	822	0.00%
2019/07/10	20	251.50	0	0.00	251.50	20	818	2.44%
2019/07/09	41	255.38	1	255.50	251.50	40	816	4.90%
2019/07/08	0	0.00	4	251.25	251.00	-4	816	-0.49%
2019/07/05	0	0.00	15	249.67	250.50	-15	820	-1.83%
2019/07/04	0	0.00	5	252.00	254.00	-5	831	-0.60%
2019/07/02	73	248.90	30	246.70	250.00	43	822	5.23%
2019/07/01	1	239.50	1	240.50	245.50	0	811	0.00%
2019/06/28	2	233.50	0	0.00	233.50	2	805	0.25%
2019/06/27	11	236.45	0	0.00	235.00	11	802	1.37%
2019/06/26	1	238.00	0	0.00	236.00	1	789	0.13%
2019/06/25	85	235.58	0	0.00	234.00	85	786	10.81%
2019/06/21	1	236.00	0	0.00	234.50	1	784	0.13%
2019/06/20	7	235.43	0	0.00	235.00	7	786	0.89%
2019/06/19	25	234.84	0	0.00	236.50	25	785	3.18%
2019/06/18	98	221.30	5	221.00	220.50	93	753	12.34%
2019/06/17	2	217.75	0	0.00	217.50	2	740	0.27%
2019/06/14	50	213.71	0	0.00	214.50	50	734	6.81%
2019/06/13	70	207.46	0	0.00	207.50	70	724	9.66%
2019/06/11	10	213.00	0	0.00	211.00	10	696	1.44%
2019/06/06	6	219.67	1	218.50	219.50	5	665	0.75%
2019/06/04	0	0.00	3	226.67	214.00	-3	670	-0.45%
2019/06/03	2	231.00	1	231.50	230.00	1	664	0.15%
2019/05/31	101	228.56	5	227.40	230.50	96	668	14.37%	大買/
2019/05/30	1	225.50	0	0.00	225.50	1	669	0.15%
2019/05/29	90	228.19	1	229.00	226.00	89	675	13.17%
2019/05/28	85	229.34	0	0.00	228.00	85	683	12.44%
2019/05/23	0	0.00	2	229.00	228.00	-2	689	-0.29%
2019/05/22	111	228.64	0	0.00	230.00	111	694	15.97%	大買/鉅額交易
2019/05/21	3	231.33	0	0.00	230.00	3	691	0.43%
2019/05/20	4	227.13	1	228.00	228.00	3	695	0.43%
2019/05/17	1	232.50	0	0.00	230.50	1	675	0.15%
2019/05/16	10	230.45	1	229.00	230.00	9	676	1.33%
2019/05/15	25	221.50	6	227.50	221.50	19	667	2.85%
2019/05/14	9	225.72	20	223.60	221.50	-11	646	-1.70%
2019/05/13	4	240.25	0	0.00	240.50	4	636	0.63%
2019/05/10	4	240.50	1	239.50	239.00	3	639	0.47%
2019/05/07	0	0.00	10	239.75	243.50	-10	628	-1.59%
2019/05/02	1	240.00	0	0.00	240.50	1	630	0.16%
2019/04/30	50	246.82	0	0.00	242.00	50	629	7.95%
2019/04/26	0	0.00	10	255.50	255.50	-10	613	-1.63%
2019/04/25	65	251.25	0	0.00	252.50	65	611	10.62%
2019/04/24	0	0.00	60	244.11	245.00	-60	612	-9.80%
2019/04/23	0	0.00	14	242.93	244.50	-14	611	-2.29%
2019/04/22	0	0.00	2	244.50	243.50	-2	609	-0.33%
2019/04/18	0	0.00	3	245.50	245.00	-3	620	-0.48%
2019/04/16	0	0.00	28	254.18	254.00	-28	639	-4.38%
2019/04/15	0	0.00	54	259.59	259.50	-54	641	-8.42%
2019/04/11	0	0.00	5	253.00	255.50	-5	648	-0.77%
2019/04/10	1	258.00	0	0.00	259.00	1	644	0.16%
2019/04/09	52	261.64	55	260.96	260.50	-3	638	-0.47%
2019/04/08	0	0.00	1	268.00	268.00	-1	633	-0.16%
2019/04/03	0	0.00	35	271.00	267.00	-35	630	-5.55%
2019/04/01	10	270.70	0	0.00	272.50	10	627	1.59%
2019/03/29	8	270.81	2	267.50	271.50	6	624	0.96%
2019/03/27	0	0.00	1	270.00	269.00	-1	648	-0.15%
2019/03/26	5	275.00	2	273.50	273.00	3	660	0.45%
2019/03/25	70	270.56	0	0.00	268.50	70	673	10.39%
2019/03/22	135	272.60	28	271.61	275.00	107	689	15.52%	大買/鉅額交易
2019/03/21	32	280.13	0	0.00	278.00	32	684	4.67%
2019/03/19	2	277.50	1	282.00	280.00	1	713	0.14%
2019/03/18	0	0.00	1	283.00	279.00	-1	734	-0.14%
2019/03/15	0	0.00	5	278.00	278.50	-5	740	-0.68%
2019/03/14	10	272.25	0	0.00	266.50	10	746	1.34%
2019/03/12	1	271.50	5	269.80	269.50	-4	743	-0.54%
2019/03/11	7	265.50	5	265.00	264.00	2	749	0.27%
2019/03/08	15	264.83	1	265.50	263.50	14	769	1.82%
2019/03/07	7	279.93	11	278.50	272.00	-4	771	-0.52%
2019/03/06	1	265.00	14	272.43	274.00	-13	767	-1.69%
2019/03/05	0	0.00	19	266.00	266.00	-19	767	-2.48%
2019/03/04	21	264.76	50	263.88	264.50	-29	767	-3.78%
2019/02/27	0	0.00	118	266.05	267.50	-118	764	-15.44%	大賣/鉅額交易
2019/02/26	0	0.00	96	263.62	263.50	-96	753	-12.75%
2019/02/25	1	259.50	72.5	258.83	259.50	-71.5	743	-9.61%
2019/02/22	9	260.50	60	260.40	260.50	-51	744	-6.85%
2019/02/21	2	267.00	48	264.13	269.50	-46	735	-6.25%
2019/02/20	1	264.00	22	261.93	264.00	-21	741	-2.83%
2019/02/19	1	259.50	0	0.00	260.00	1	740	0.14%
2019/02/18	39	265.54	24	262.25	265.00	15	741	2.02%
2019/02/14	0	0.00	1	259.00	258.00	-1	738	-0.14%
2019/02/13	0	0.00	50	256.52	257.50	-50	735	-6.80%
2019/02/12	3	256.00	30	254.82	254.00	-27	734	-3.67%
2019/02/11	0	0.00	131	252.27	251.50	-131	755	-17.35%	大賣/鉅額交易
2019/01/30	5	263.30	20	261.50	260.00	-15	742	-2.02%
2019/01/29	0	0.00	32	260.86	262.00	-32	736	-4.34%
2019/01/28	0	0.00	7	260.93	260.00	-7	734	-0.95%
2019/01/25	8	264.50	11	264.91	262.50	-3	740	-0.41%
2019/01/24	11	260.18	4	269.50	260.00	7	736	0.95%
2019/01/23	0	0.00	10	262.65	263.00	-10	732	-1.36%
2019/01/22	60	266.49	12	275.67	274.00	48	726	6.61%
2019/01/21	48	270.47	55	270.68	272.50	-7	717	-0.98%
2019/01/18	137	268.70	66	267.36	267.00	71	717	9.90%	大買/
2019/01/17	0	0.00	25	258.78	260.50	-25	712	-3.51%
2019/01/16	23	260.48	10	259.95	260.00	13	715	1.82%
2019/01/15	15	266.77	13	269.23	266.50	2	715	0.28%
2019/01/14	10	268.00	6	266.92	269.00	4	716	0.56%
2019/01/11	24	274.25	84	276.34	273.00	-60	729	-8.22%
2019/01/10	3	284.33	177	283.42	287.50	-174	741	-23.45%	大賣/鉅額交易
2019/01/09	2	286.75	12	282.79	288.50	-10	735	-1.36%
2019/01/08	12	274.33	5	272.80	274.50	7	729	0.96%
2019/01/07	2	259.50	0	0.00	259.00	2	722	0.28%
2019/01/04	0	0.00	1	248.00	250.00	-1	734	-0.14%
2019/01/03	7	239.00	0	0.00	240.50	7	737	0.95%
2019/01/02	5	237.30	3	238.83	237.50	2	733	0.27%
2018/12/28	1	242.00	0	0.00	236.00	1	735	0.14%
2018/12/27	7	242.07	2	243.50	240.00	5	735	0.68%
2018/12/26	0	0.00	3	235.67	235.50	-3	727	-0.41%
2018/12/25	4	230.88	1	232.00	235.00	3	726	0.41%
2018/12/22	0	0.00	1	232.50	232.50	-1	735	-0.14%
2018/12/21	2	234.00	0	0.00	234.00	2	738	0.27%
2018/12/20	7	230.57	12	231.38	227.50	-5	735	-0.68%
2018/12/18	3	234.17	16	228.69	232.00	-13	708	-1.84%
2018/12/17	8	245.94	37	236.62	233.00	-29	693	-4.18%
2018/12/14	0	0.00	1	249.00	253.50	-1	672	-0.15%
2018/12/12	9	252.67	0	0.00	251.00	9	649	1.39%
2018/12/11	5	250.30	3	250.83	251.00	2	632	0.32%
2018/12/10	77	237.56	2	235.00	235.00	75	611	12.26%
2018/12/07	16	239.97	0	0.00	237.50	16	604	2.65%
2018/12/06	13	227.85	1	238.00	227.00	12	589	2.03%
2018/12/05	4	229.75	8	235.56	236.00	-4	587	-0.68%
2018/12/04	0	0.00	1	245.00	239.50	-1	587	-0.17%
2018/12/03	66	244.99	13	236.85	246.00	53	578	9.15%
2018/11/30	16	228.88	0	0.00	225.50	16	562	2.85%
2018/11/29	3	226.67	0	0.00	229.00	3	558	0.54%
2018/11/27	0	0.00	1	223.00	219.00	-1	541	-0.18%
2018/11/26	1	225.00	3	227.50	226.50	-2	551	-0.36%
2018/11/23	0	0.00	9	219.44	219.00	-9	552	-1.63%
2018/11/21	15	231.23	4	231.50	231.50	11	563	1.95%
2018/11/20	1	232.00	0	0.00	229.00	1	563	0.18%
2018/11/19	0	0.00	2	233.00	233.00	-2	564	-0.35%
2018/11/16	146	226.95	0	0.00	224.00	146	562	25.97%	大買/鉅額交易
2018/11/15	19	223.08	1	223.50	224.00	18	571	3.15%
2018/11/14	6	219.00	0	0.00	217.00	6	574	1.05%
2018/11/13	3	206.17	1	219.00	220.50	2	573	0.35%
2018/11/12	6	219.92	5	214.00	213.50	1	571	0.17%
2018/11/08	33	228.67	0	0.00	225.50	33	558	5.91%
2018/11/07	0	0.00	8	210.00	215.50	-8	536	-1.49%
2018/11/06	0	0.00	18	194.81	196.00	-18	548	-3.28%
2018/11/05	5	198.50	0	0.00	193.00	5	554	0.90%
2018/11/02	0	0.00	2	193.00	196.00	-2	558	-0.36%
2018/10/31	0	0.00	1	190.50	191.00	-1	554	-0.18%
2018/10/30	3	189.00	16	190.91	189.50	-13	548	-2.37%
2018/10/29	26	195.46	2	197.00	193.00	24	560	4.28%
2018/10/26	69	191.91	1	188.00	189.50	68	556	12.22%
2018/10/24	0	0.00	3	207.17	204.50	-3	559	-0.54%
2018/10/23	0	0.00	5	201.80	199.00	-5	555	-0.90%
2018/10/19	6	179.50	12	185.54	189.50	-6	542	-1.11%
2018/10/18	1	177.00	261	175.85	179.00	-260	526	-49.35%	大賣/鉅額交易
2018/10/17	14	179.50	0	0.00	179.50	14	514	2.72%
2018/10/16	8	181.75	27	178.44	179.50	-19	497	-3.82%
2018/10/15	3	186.17	1	195.50	188.00	2	489	0.41%
2018/10/12	4	187.75	3	186.83	188.00	1	479	0.21%
2018/10/11	0	0.00	12	199.00	198.50	-12	463	-2.59%
2018/10/09	6	221.75	1	226.00	220.50	5	464	1.08%
2018/10/08	1	220.00	1	222.50	223.50	0	474	0.00%
2018/10/05	6	222.50	2	224.00	224.00	4	480	0.83%
2018/10/04	1	220.00	5	223.50	230.00	-4	487	-0.82%
2018/10/02	0	0.00	1	229.50	225.00	-1	502	-0.20%
2018/10/01	2	232.25	0	0.00	230.00	2	506	0.39%
2018/09/28	50	242.66	0	0.00	239.00	50	505	9.89%
2018/09/27	24	240.83	0	0.00	242.50	24	509	4.71%
2018/09/26	1	239.50	1	239.50	235.50	0	506	0.00%
2018/09/25	1	229.50	2	241.25	243.00	-1	507	-0.20%
2018/09/19	1	238.00	0	0.00	238.50	1	508	0.20%
2018/09/14	30	231.65	5	234.20	234.50	25	510	4.90%
2018/09/13	8	229.69	0	0.00	230.50	8	505	1.58%
2018/09/12	1	221.50	0	0.00	222.50	1	504	0.20%
2018/09/11	3	220.00	1	220.50	220.00	2	508	0.39%
2018/09/10	7	221.14	0	0.00	223.50	7	512	1.37%
2018/09/05	0	0.00	1	237.00	236.50	-1	511	-0.20%
2018/09/03	0	0.00	1	242.50	241.00	-1	514	-0.19%
2018/08/31	0	0.00	13	238.00	238.00	-13	514	-2.53%
2018/08/28	50	244.79	0	0.00	245.50	50	502	9.95%
2018/08/23	66	247.88	2	248.00	249.00	64	508	12.58%
2018/08/22	1	245.50	0	0.00	245.50	1	503	0.20%
2018/08/20	15	255.33	0	0.00	256.00	15	473	3.17%
2018/08/17	2	267.00	0	0.00	266.50	2	468	0.43%
2018/08/16	2	266.25	0	0.00	267.00	2	466	0.43%
2018/08/15	0	0.00	1	266.00	265.00	-1	468	-0.21%
2018/08/13	2	269.00	5	267.10	270.50	-3	462	-0.65%
2018/08/08	1	256.50	0	0.00	257.00	1	444	0.22%
2018/08/07	2	260.75	0	0.00	257.00	2	452	0.44%
2018/08/06	2	260.00	0	0.00	257.00	2	454	0.44%
2018/08/03	2	262.25	0	0.00	264.50	2	464	0.43%
2018/08/02	1	264.50	1	263.50	263.00	0	459	0.00%
2018/08/01	1	262.00	0	0.00	264.50	1	462	0.22%
2018/07/31	5	264.90	0	0.00	264.50	5	451	1.11%
2018/07/30	1	270.00	0	0.00	267.00	1	450	0.22%
2018/07/27	4	280.25	0	0.00	278.00	4	449	0.89%
2018/07/26	4	276.88	0	0.00	276.00	4	449	0.89%
2018/07/25	6	273.50	1	281.00	273.50	5	450	1.11%
2018/07/20	0	0.00	1	286.00	283.00	-1	451	-0.22%
2018/07/19	3	280.83	1	282.50	283.50	2	445	0.45%
2018/07/16	0	0.00	2	268.50	267.50	-2	419	-0.48%
2018/07/13	55	253.61	16	249.06	261.00	39	408	9.54%
2018/07/12	5	252.70	35	249.59	254.50	-30	400	-7.49%
2018/07/11	9	251.39	2	248.50	246.00	7	391	1.79%
2018/07/09	1	249.00	0	0.00	248.50	1	374	0.27%
2018/07/06	0	0.00	254	252.96	248.00	-254	369	-68.74%	大賣/鉅額交易
2018/07/05	0	0.00	1	256.00	257.00	-1	364	-0.27%
2018/07/02	0	0.00	1	266.50	265.50	-1	360	-0.28%
2018/06/29	2	259.50	2	263.25	260.50	0	357	0.00%
2018/06/28	13	264.58	0	0.00	262.50	13	352	3.69%
2018/06/26	2	264.00	0	0.00	262.50	2	352	0.57%
2018/06/22	1	265.00	0	0.00	265.00	1	365	0.27%
2018/06/20	1	270.00	0	0.00	275.00	1	372	0.27%
2018/06/19	0	0.00	75	267.09	263.50	-75	385	-19.47%
2018/06/15	0	0.00	76	274.00	276.50	-76	383	-19.82%
2018/06/14	50	284.39	0	0.00	279.50	50	383	13.02%
2018/06/13	0	0.00	43	283.67	282.50	-43	379	-11.34%
2018/06/12	1	283.00	2	281.25	283.50	-1	379	-0.26%
2018/06/11	18	277.72	0	0.00	281.00	18	383	4.69%
2018/06/07	42	278.46	1	285.00	283.50	41	390	10.49%
2018/06/06	0	0.00	4	266.88	273.00	-4	387	-1.03%
2018/06/05	0	0.00	5	257.00	266.00	-5	385	-1.30%
2018/06/04	5	256.00	0	0.00	257.50	5	384	1.30%
2018/06/01	0	0.00	1	252.50	252.50	-1	381	-0.26%
2018/05/31	5	237.50	0	0.00	237.50	5	377	1.32%
2018/05/22	13	244.08	0	0.00	241.50	13	412	3.15%
2018/05/16	0	0.00	4	247.38	247.00	-4	459	-0.87%
2018/05/15	0	0.00	2	244.00	252.00	-2	466	-0.43%
2018/05/14	1	240.00	60	240.50	240.00	-59	481	-12.25%
2018/05/10	5	250.00	0	0.00	255.00	5	478	1.04%
2018/05/09	0	0.00	1	260.50	260.00	-1	467	-0.21%
2018/05/07	0	0.00	39	261.68	263.00	-39	481	-8.09%
2018/05/04	0	0.00	7	262.00	261.50	-7	487	-1.44%
2018/05/02	0	0.00	77	264.10	266.00	-77	492	-15.65%
2018/04/30	0	0.00	127	266.00	265.00	-127	492	-25.77%	大賣/鉅額交易
2018/04/27	3	266.83	1	267.50	267.00	2	496	0.40%
2018/04/26	0	0.00	109	271.13	267.50	-109	498	-21.85%	大賣/鉅額交易
2018/04/25	0	0.00	1	274.50	280.00	-1	495	-0.20%
2018/04/24	1	271.50	37	273.28	274.00	-36	500	-7.19%
2018/04/23	1	270.00	1	270.00	271.00	0	502	0.00%
2018/04/20	1	275.00	0	0.00	271.00	1	505	0.20%
2018/04/19	2	273.25	7	274.07	274.00	-5	506	-0.99%
2018/04/18	0	0.00	6	269.42	270.50	-6	504	-1.19%
2018/04/13	11	271.55	0	0.00	271.50	11	514	2.14%
2018/04/11	2	282.50	0	0.00	278.00	2	544	0.37%
2018/04/02	0	0.00	1	278.50	277.50	-1	559	-0.18%
2018/03/31	1	281.00	0	0.00	280.50	1	562	0.18%
2018/03/30	1	282.00	0	0.00	280.50	1	568	0.18%
2018/03/28	0	0.00	1	278.50	278.50	-1	589	-0.17%
2018/03/27	5	287.70	0	0.00	286.50	5	589	0.85%
2018/03/26	0	0.00	1	280.50	280.00	-1	591	-0.17%
2018/03/23	1	276.50	1	279.50	279.50	0	593	0.00%
2018/03/22	1	281.00	0	0.00	280.00	1	602	0.17%
2018/03/21	50	287.12	0	0.00	286.50	50	589	8.48%
2018/03/20	50	287.14	100	285.62	285.00	-50	594	-8.41%
2018/03/19	1	290.00	100	291.28	291.00	-99	602	-16.43%
2018/03/16	39	292.44	101	292.27	293.50	-62	606	-10.23%	大賣/
2018/03/15	50	295.03	190	294.41	295.00	-140	605	-23.12%	大賣/鉅額交易
2018/03/14	60	297.23	0	0.00	295.00	60	604	9.92%
2018/03/13	17	304.35	0	0.00	306.00	17	604	2.81%
2018/03/12	55	294.75	0	0.00	294.00	55	605	9.08%
2018/03/09	50	289.74	0	0.00	289.50	50	606	8.24%
2018/03/07	0	0.00	220	284.00	283.50	-220	614	-35.78%	大賣/鉅額交易
2018/03/06	0	0.00	19	283.24	282.00	-19	620	-3.06%
2018/03/05	70	281.99	19	282.50	281.00	51	620	8.22%
2018/03/02	70	283.20	5	285.90	281.50	65	614	10.57%
2018/03/01	0	0.00	3	292.67	290.00	-3	610	-0.49%
2018/02/27	1	292.50	0	0.00	288.00	1	610	0.16%
2018/02/23	30	301.20	0	0.00	300.00	30	619	4.84%
2018/02/22	0	0.00	1	289.00	285.00	-1	620	-0.16%
2018/02/21	5	291.50	0	0.00	286.00	5	612	0.82%
2018/02/12	11	290.27	4	286.50	280.00	7	594	1.18%
2018/02/09	0	0.00	10	267.45	273.00	-10	600	-1.67%
2018/02/08	0	0.00	2	273.50	273.00	-2	599	-0.33%
2018/02/07	1	274.00	21	273.40	274.00	-20	599	-3.34%
2018/02/06	4	261.50	7	259.57	260.00	-3	588	-0.51%
2018/02/05	0	0.00	19	282.89	282.50	-19	565	-3.36%
2018/02/02	100	293.41	2	293.75	290.00	98	555	17.66%
2018/01/31	1	300.00	0	0.00	300.00	1	566	0.18%
2018/01/30	0	0.00	10	300.85	300.00	-10	600	-1.67%
2018/01/29	11	291.59	0	0.00	290.00	11	593	1.85%
2018/01/26	0	0.00	4	305.38	298.00	-4	586	-0.68%
2018/01/25	8	308.63	6	310.00	307.00	2	579	0.35%
2018/01/24	5	310.50	58	310.45	311.50	-53	578	-9.16%
2018/01/23	14	310.54	0	0.00	309.50	14	577	2.42%
2018/01/22	1	312.00	0	0.00	312.00	1	571	0.17%
2018/01/19	5	311.50	0	0.00	308.00	5	569	0.88%
2018/01/17	0	0.00	1	314.50	314.50	-1	583	-0.17%
2018/01/16	0	0.00	1	309.00	309.00	-1	586	-0.17%
2018/01/15	0	0.00	1	307.00	307.50	-1	587	-0.17%
2018/01/12	1	304.50	0	0.00	302.50	1	588	0.17%
2018/01/11	1	303.50	0	0.00	304.00	1	588	0.17%
2018/01/09	3	310.00	250	311.68	308.00	-247	593	-41.63%	大賣/鉅額交易
2018/01/08	8	303.94	100	303.06	311.00	-92	588	-15.64%
2018/01/05	0	0.00	100	311.42	307.50	-100	572	-17.46%
2018/01/04	0	0.00	61	315.89	318.00	-61	570	-10.70%
2018/01/03	30	315.73	0	0.00	315.00	30	573	5.24%
2018/01/02	1	318.00	0	0.00	323.00	1	564	0.18%