樺漢 (6414)-群益金鼎券商分點個股進出

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
335.5
漲跌
▼8.5
漲幅
-2.47%
成交量
2,149張
產業
上市電腦週邊類股
541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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/15	3	335.83	4	337.38	335.50	-1	3,349	-0.03%
2024/04/12	3	343.33	3	344.00	344.00	0	3,330	0.00%
2024/04/11	13	335.88	9	336.11	337.50	4	3,321	0.12%
2024/04/10	10	337.50	12	339.75	337.50	-2	3,308	-0.06%
2024/04/09	125	341.01	58	342.29	340.00	67	3,276	2.05%	大買/
2024/04/08	36	340.46	94.1	339.00	341.00	-58	3,205	-1.81%
2024/04/03	24.1	337.76	104	338.17	336.00	-79.9	3,129	-2.55%	大賣/
2024/04/02	103	349.61	140	350.84	345.50	-37	3,055	-1.21%	大買/大賣/
2024/04/01	197	358.62	84	362.96	358.00	113	2,892	3.91%	大買/鉅額交易
2024/03/29	102	358.15	261.1	361.62	375.00	-159.1	2,781	-5.72%	大買/大賣/鉅額交易
2024/03/28	34	346.28	163.2	350.08	349.00	-129.2	2,585	-5.00%	大賣/鉅額交易
2024/03/27	126	337.32	74	334.55	339.00	52	2,438	2.13%	大買/
2024/03/26	96	328.72	60	334.38	328.00	36	2,376	1.51%
2024/03/25	74	337.99	29.1	341.35	337.00	44.9	2,297	1.96%
2024/03/22	49	328.89	69	328.21	329.00	-20	2,177	-0.92%
2024/03/21	159	331.58	69	330.06	334.50	90	2,134	4.22%	大買/
2024/03/20	148	327.90	89.2	329.89	331.50	58.8	2,023	2.91%	大買/
2024/03/19	121.2	311.06	107.1	310.39	313.50	14.1	1,787	0.79%	大買/大賣/
2024/03/18	47	289.55	26	291.77	291.50	21	1,631	1.29%
2024/03/15	28.1	295.36	19	290.87	294.00	9.1	1,577	0.58%
2024/03/14	23	286.63	75	295.21	284.50	-52	1,531	-3.39%
2024/03/13	17	301.82	2	299.75	299.00	15	1,479	1.01%
2024/03/12	11	297.86	3.1	295.90	297.50	7.9	1,457	0.54%
2024/03/11	9	290.44	1.5	291.28	290.00	7.5	1,459	0.51%
2024/03/08	7.2	294.55	8.5	298.42	290.50	-1.3	1,461	-0.09%
2024/03/07	16	298.00	44.1	296.54	297.50	-28.1	1,441	-1.95%
2024/03/06	8	305.63	16	306.09	305.00	-8	1,387	-0.58%
2024/03/05	12	307.96	14.1	308.86	307.00	-2.1	1,373	-0.15%
2024/03/04	0	0.00	27.1	301.26	301.00	-27.1	1,322	-2.05%
2024/03/01	0.2	299.74	16.1	299.69	301.00	-15.9	1,301	-1.22%
2024/02/29	43.2	300.59	4	300.13	299.00	39.2	1,284	3.06%
2024/02/27	4.1	293.80	50	294.22	294.50	-45.9	1,220	-3.76%
2024/02/26	90	291.57	8.2	289.79	293.00	81.9	1,192	6.86%
2024/02/23	18	282.72	0.1	284.50	280.00	18	1,141	1.57%
2024/02/22	50	283.57	1.2	283.50	283.50	48.9	1,158	4.22%
2024/02/21	11.2	280.99	55.1	280.24	280.50	-43.9	1,157	-3.79%
2024/02/20	4.1	284.90	4	281.50	282.50	0.1	1,170	0.01%
2024/02/19	22.1	286.55	72	287.51	286.50	-49.9	1,239	-4.03%
2024/02/16	89	285.23	6	284.42	284.00	83	1,209	6.86%
2024/02/15	31	279.16	6	277.25	283.00	25	1,162	2.15%
2024/02/05	1	275.50	8	275.44	276.00	-7	1,119	-0.63%
2024/02/02	0.5	273.00	57	272.36	272.00	-56.5	1,096	-5.15%
2024/02/01	0	0.00	1	272.00	272.50	-1	1,086	-0.09%
2024/01/30	71	272.36	0	0.00	272.00	71	1,080	6.57%
2024/01/29	70.1	271.64	0	0.00	272.00	70.1	1,075	6.52%
2024/01/26	12	271.08	70.3	270.97	270.50	-58.3	1,070	-5.44%
2024/01/25	4.1	270.28	0	0.00	270.00	4.1	1,063	0.39%
2024/01/24	37.2	271.72	25	271.70	271.00	12.2	1,055	1.16%
2024/01/23	0.1	266.04	0	0.00	266.50	0.1	1,008	0.01%
2024/01/22	0.1	267.00	2	268.75	267.50	-2	1,010	-0.19%
2024/01/19	0.1	263.00	2	262.00	264.50	-2	1,001	-0.19%
2024/01/18	5	258.70	0	0.00	256.50	5	995	0.50%
2024/01/17	2	257.50	2	262.50	258.00	0	983	0.00%
2024/01/16	10	264.40	1	264.00	264.50	9	966	0.93%
2024/01/15	0	265.50	0	0.00	266.50	0	955	0.00%
2024/01/12	0.1	265.50	0	0.00	264.50	0.1	952	0.01%
2024/01/11	0.1	265.02	0	0.00	265.50	0.1	958	0.01%
2024/01/10	13	263.23	0	0.00	263.00	13	974	1.33%
2024/01/09	133.1	265.73	13	267.58	265.50	120.1	972	12.34%	大買/鉅額交易
2024/01/08	0	0.00	6	268.50	269.00	-6	973	-0.62%
2024/01/05	9.1	265.58	23	269.20	269.00	-13.9	965	-1.44%
2024/01/04	0.1	264.96	4	262.75	261.50	-3.9	941	-0.41%
2024/01/03	0	265.00	0	0.00	263.50	0	941	0.00%
2024/01/02	0	267.50	2	267.00	265.00	-2	952	-0.21%
2023/12/29	0.1	267.99	4	267.88	268.00	-3.9	959	-0.41%
2023/12/28	0	268.00	37	265.55	265.50	-37	957	-3.86%
2023/12/27	65	266.62	2	267.00	268.50	63	953	6.61%
2023/12/26	0	265.00	2	265.00	267.00	-2	949	-0.21%
2023/12/25	9	264.44	3	264.00	263.50	6	949	0.63%
2023/12/22	0	267.50	0	0.00	266.00	0	949	0.00%
2023/12/21	1	266.00	3	265.83	265.50	-2	956	-0.21%
2023/12/20	12	268.71	1	267.50	269.00	11	963	1.14%
2023/12/19	5	267.30	5	267.20	267.00	0	975	0.00%
2023/12/18	9	268.44	3	271.83	268.00	6	984	0.61%
2023/12/15	0	0.00	1	278.50	275.50	-1	978	-0.10%
2023/12/14	17	280.65	25.1	278.95	280.50	-8.1	978	-0.83%
2023/12/13	0.1	275.00	0	0.00	276.50	0.1	965	0.01%
2023/12/12	2	272.50	2	273.00	272.00	0	1,001	0.00%
2023/12/11	0	0.00	2	274.00	274.50	-2	1,035	-0.19%
2023/12/07	1	275.00	13	276.23	275.50	-12	1,103	-1.09%
2023/12/06	6	277.17	53	275.03	272.50	-47	1,135	-4.14%
2023/12/05	0	0.00	2	270.25	267.00	-2	1,146	-0.17%
2023/12/04	0	0.00	4	278.63	273.50	-4	1,177	-0.34%
2023/12/01	0	0.00	10.1	275.01	277.00	-10.1	1,192	-0.84%
2023/11/30	0	0.00	20	274.75	275.00	-20	1,198	-1.67%
2023/11/29	0.5	276.64	18	277.39	276.50	-17.5	1,196	-1.46%
2023/11/28	1	277.00	90.1	274.73	277.00	-89.1	1,202	-7.41%
2023/11/27	0.1	273.52	68	275.70	272.00	-67.9	1,198	-5.67%
2023/11/22	4	279.00	1	279.00	278.50	3	1,187	0.25%
2023/11/21	1	278.50	7.2	282.98	277.50	-6.2	1,189	-0.52%
2023/11/20	0	0.00	70	277.03	278.00	-70	1,174	-5.96%
2023/11/17	23.1	277.11	16	277.91	277.00	7.1	1,169	0.61%
2023/11/16	23	276.78	68.3	275.98	276.50	-45.3	1,146	-3.95%
2023/11/15	0	0.00	22	262.70	261.50	-22	1,074	-2.05%
2023/11/14	0	0.00	2	258.50	258.50	-2	1,110	-0.18%
2023/11/13	0	0.00	6	255.50	255.50	-6	1,194	-0.50%
2023/11/09	0	0.00	3	255.00	255.00	-3	1,230	-0.24%
2023/11/08	0	0.00	9	253.78	254.50	-9	1,242	-0.72%
2023/11/03	1	252.50	1	249.00	248.50	0	1,306	0.00%
2023/11/01	2	248.50	7	247.14	248.00	-5	1,356	-0.37%
2023/10/31	4	250.50	12	251.08	249.00	-8	1,375	-0.58%
2023/10/30	4	247.50	2.1	248.39	248.00	1.9	1,408	0.13%
2023/10/27	0	0.00	9	251.00	249.00	-9	1,426	-0.63%
2023/10/26	0	0.00	4	249.38	249.50	-4	1,477	-0.27%
2023/10/25	0.3	252.50	3	253.00	252.00	-2.7	1,495	-0.18%
2023/10/24	5	247.60	1	246.50	249.50	4	1,527	0.26%
2023/10/20	54	251.41	10	252.40	253.00	44	1,614	2.72%
2023/10/19	10	247.40	4	250.63	252.00	6	1,622	0.37%
2023/10/18	19	253.87	0	0.00	250.00	19	1,626	1.17%
2023/10/17	3	257.50	0	0.00	256.50	3	1,623	0.18%
2023/10/16	4	258.25	4	259.63	258.50	0	1,650	0.00%
2023/10/12	1.5	267.98	3	266.00	266.50	-1.5	1,752	-0.08%
2023/10/11	21	264.00	45	265.00	264.00	-24	1,845	-1.30%
2023/10/06	5	263.80	0	0.00	263.00	5	1,868	0.27%
2023/10/05	11	267.68	1	269.50	268.00	10	1,866	0.54%
2023/10/04	5	261.90	0	0.00	264.00	5	1,869	0.27%
2023/10/03	2	264.50	0	0.00	264.00	2	1,884	0.11%
2023/10/02	0	0.00	15	267.60	268.50	-15	1,907	-0.79%
2023/09/28	1.1	261.12	2	262.50	263.00	-1	1,931	-0.05%
2023/09/27	4	262.25	2	261.75	262.50	2	1,995	0.10%
2023/09/26	2	265.25	11	266.50	263.50	-9	2,030	-0.44%
2023/09/22	13	256.23	0.1	257.50	264.00	12.9	2,020	0.64%
2023/09/21	23.2	261.71	2.3	262.65	260.50	20.9	2,005	1.04%
2023/09/20	14.3	268.05	2	271.00	267.50	12.3	1,993	0.62%
2023/09/19	85	271.62	13.1	276.05	270.00	71.9	2,032	3.54%
2023/09/18	2.1	276.50	52	276.53	275.50	-49.9	2,067	-2.41%
2023/09/15	16	280.22	13	281.15	280.00	3	2,155	0.14%
2023/09/14	80.2	283.61	9.3	282.76	283.50	70.9	2,147	3.30%
2023/09/13	9.1	278.57	23	277.65	278.00	-13.9	2,126	-0.65%
2023/09/12	4.1	269.63	4.1	269.65	268.00	0	2,080	0.00%
2023/09/11	50.1	272.54	2	273.00	271.50	48.1	2,074	2.32%
2023/09/08	39.1	275.00	3	273.00	275.00	36.1	2,049	1.76%
2023/09/07	25.2	277.33	47	276.29	272.00	-21.8	2,035	-1.07%
2023/09/06	4.1	271.72	173	271.93	270.50	-168.9	2,004	-8.43%	大賣/鉅額交易
2023/09/05	2.2	264.18	6	267.08	267.50	-3.8	1,994	-0.19%
2023/09/04	0	0.00	3.1	264.15	264.00	-3.1	2,003	-0.15%
2023/09/01	18.1	262.52	12	265.08	264.50	6.1	2,016	0.30%
2023/08/30	0	261.00	1	260.50	261.50	-1	2,050	-0.05%
2023/08/29	2	257.50	0	0.00	259.50	2	2,077	0.10%
2023/08/28	7	257.29	12	257.25	256.00	-5	2,088	-0.24%
2023/08/25	3.1	258.06	3	259.00	259.50	0.1	2,098	0.01%
2023/08/24	0.1	265.00	2	264.50	263.00	-2	2,094	-0.09%
2023/08/23	0.2	260.33	1	260.00	259.00	-0.9	2,091	-0.04%
2023/08/22	12	259.21	16	260.41	259.00	-4	2,107	-0.19%
2023/08/21	36	260.83	0	0.00	259.50	36	2,103	1.71%
2023/08/18	113	268.05	37	271.31	265.50	76	2,090	3.64%	大買/
2023/08/17	96	262.96	86	271.06	261.50	10	2,050	0.49%
2023/08/16	0.1	267.50	20	267.80	268.50	-19.9	1,971	-1.01%
2023/08/15	6	266.83	76	266.49	266.00	-70	1,990	-3.52%
2023/08/14	17	260.15	18	261.28	259.50	-1	2,003	-0.05%
2023/08/11	129	261.10	7	259.86	259.00	122	2,041	5.98%	大買/鉅額交易
2023/08/10	5	266.90	3	265.00	262.50	2	2,072	0.10%
2023/08/09	22	272.02	12	275.13	275.00	10	2,072	0.48%
2023/08/08	8	279.31	43	275.05	275.00	-35	2,127	-1.65%
2023/08/07	2	281.00	200	287.03	286.00	-198	2,088	-9.48%	大賣/鉅額交易
2023/08/04	18	286.31	14	285.25	287.00	4	2,071	0.19%
2023/08/02	34	295.31	3	299.50	294.00	31	2,050	1.51%
2023/08/01	15	301.73	0	0.00	302.00	15	2,015	0.74%
2023/07/31	15	306.90	10.1	312.07	302.50	4.9	1,993	0.25%
2023/07/28	24.1	305.57	7	305.36	306.00	17.1	1,943	0.88%
2023/07/27	4	301.13	1	305.00	302.00	3	1,921	0.16%
2023/07/26	12	308.67	36	309.60	308.50	-24	1,891	-1.27%
2023/07/25	19.1	302.26	17.2	301.25	307.50	1.9	1,846	0.10%
2023/07/24	1	289.00	0	0.00	290.00	1	1,794	0.06%
2023/07/21	10	291.10	0	0.00	291.00	10	1,786	0.56%
2023/07/20	4	294.75	1	294.00	292.00	3	1,777	0.17%
2023/07/19	1.1	296.14	5	302.10	295.00	-4	1,763	-0.22%
2023/07/18	5	305.50	29	303.83	303.00	-24	1,740	-1.38%
2023/07/17	14	314.64	86	314.88	314.50	-72	1,708	-4.21%
2023/07/14	47.1	314.81	51.9	313.38	319.00	-4.9	1,653	-0.29%
2023/07/13	9	294.50	17	295.62	293.50	-8	1,554	-0.51%
2023/07/12	10	286.20	23	287.20	288.00	-13	1,522	-0.85%
2023/07/11	23	290.83	17	289.32	291.50	6	1,514	0.40%
2023/07/10	6	284.00	1	285.00	284.50	5	1,509	0.33%
2023/07/07	0.1	294.50	1	293.00	290.00	-1	1,500	-0.06%
2023/07/06	66	291.86	30	294.78	291.50	36	1,496	2.40%
2023/07/05	103.1	301.26	28.1	302.38	299.00	75	1,493	5.02%	大買/
2023/07/04	35	285.43	28	288.57	294.00	7	1,445	0.48%
2023/07/03	7	278.50	3	277.33	278.50	4	1,461	0.27%
2023/06/30	2	273.00	1	273.50	273.00	1	1,587	0.06%
2023/06/29	3	272.67	0	0.00	273.00	3	1,623	0.18%
2023/06/28	1.1	271.57	60	272.28	271.00	-59	1,645	-3.58%
2023/06/27	30	278.55	94	276.47	271.50	-64	1,656	-3.86%
2023/06/26	45.1	292.11	92.3	293.64	288.00	-47.2	1,655	-2.85%
2023/06/21	92.1	288.93	54	289.09	287.50	38.1	1,634	2.33%
2023/06/20	0	0.00	25	277.60	278.50	-25	1,545	-1.62%
2023/06/19	14	269.25	17	268.88	273.00	-3	1,518	-0.20%
2023/06/16	4.1	276.22	19	277.63	272.50	-15	1,499	-1.00%
2023/06/15	2	278.00	9	277.89	279.50	-7	1,483	-0.47%
2023/06/14	0.1	279.63	23	279.46	279.50	-22.9	1,474	-1.55%
2023/06/13	10	278.00	1	278.00	278.00	9	1,465	0.61%
2023/06/12	8	273.94	3	274.00	273.50	5	1,460	0.34%
2023/06/09	14	275.29	1	274.50	277.50	13	1,451	0.90%
2023/06/08	32	277.05	16	277.19	276.00	16	1,444	1.11%
2023/06/07	26	275.63	20	275.88	275.50	6	1,434	0.42%
2023/06/06	24	272.56	12	272.50	272.50	12	1,419	0.85%
2023/06/05	35	277.87	29	277.38	277.50	6	1,407	0.43%
2023/06/02	1	281.00	0	0.00	280.00	1	1,398	0.07%
2023/05/31	0	0.00	11	279.41	284.00	-11	1,381	-0.80%
2023/05/30	0	0.00	5	279.80	280.00	-5	1,363	-0.37%
2023/05/25	2.1	285.02	0	0.00	283.50	2.1	1,332	0.15%
2023/05/24	29	285.72	7	286.00	286.00	22	1,327	1.66%
2023/05/23	2	285.25	9	281.56	283.00	-7	1,322	-0.53%
2023/05/22	0	0.00	11	282.91	283.00	-11	1,323	-0.83%
2023/05/19	0	0.00	67	286.34	285.50	-67	1,310	-5.11%
2023/05/18	1.1	283.48	12.1	284.34	282.50	-11.1	1,272	-0.87%
2023/05/17	70	285.01	6	280.67	284.50	64	1,235	5.18%
2023/05/16	5.1	277.09	49.1	276.95	277.00	-44	1,187	-3.71%
2023/05/15	4	271.00	4	270.75	268.00	0	1,140	0.00%
2023/05/12	17.1	269.32	78	266.29	271.00	-60.9	1,117	-5.45%
2023/05/11	26	255.52	8	255.13	255.50	18	1,040	1.73%
2023/05/10	30	256.25	2	256.00	256.00	28	1,042	2.69%
2023/05/09	1	254.50	3	254.33	254.50	-2	1,047	-0.19%
2023/05/08	20	257.83	21	257.79	256.50	-1	1,052	-0.09%
2023/05/05	8	256.38	8	256.69	256.50	0	1,059	0.00%
2023/05/04	10	254.90	14	256.04	256.00	-4	1,077	-0.37%
2023/05/03	0	254.00	0.1	253.50	253.00	0	1,084	0.00%
2023/05/02	0	0.00	6	253.25	254.50	-6	1,091	-0.55%
2023/04/28	0	0.00	7	249.36	250.50	-7	1,104	-0.63%
2023/04/26	0	0.00	8	244.69	244.50	-8	1,105	-0.72%
2023/04/25	2	242.76	13	247.42	244.00	-11	1,109	-0.99%
2023/04/24	0	0.00	18	248.31	249.00	-18	1,107	-1.63%
2023/04/21	1	245.50	43	246.33	246.00	-42	1,109	-3.79%
2023/04/20	10	252.50	6.1	250.74	250.50	3.9	1,107	0.35%
2023/04/19	0.1	256.51	67	259.56	255.50	-66.9	1,125	-5.94%
2023/04/18	1	255.50	6	255.33	255.00	-5	1,121	-0.45%
2023/04/17	0	0.00	16	256.84	256.50	-16	1,155	-1.38%
2023/04/14	2	257.50	11	256.68	256.50	-9	1,183	-0.76%
2023/04/13	0	0.00	11	255.55	257.00	-11	1,202	-0.91%
2023/04/12	1	258.00	4.3	257.53	258.00	-3.3	1,193	-0.27%
2023/04/11	0.3	258.75	0	0.00	258.00	0.3	1,184	0.03%
2023/04/10	3.1	256.66	2.1	255.03	256.00	1	1,157	0.08%
2023/04/07	27.1	260.91	12.1	262.83	260.50	15	1,128	1.33%
2023/04/06	23.2	261.18	9.1	260.18	264.00	14.1	1,105	1.28%
2023/03/31	33.1	270.64	58.1	269.77	265.00	-25	1,049	-2.38%
2023/03/30	13.1	260.50	34.1	260.75	263.50	-21	916	-2.29%
2023/03/29	1.1	259.75	14.1	258.06	258.00	-13	878	-1.48%
2023/03/27	41.1	259.52	24.1	259.50	259.50	17	836	2.03%
2023/03/24	3.1	251.86	4.1	253.23	253.00	-1	797	-0.13%
2023/03/23	7	244.43	0	0.00	245.00	7	768	0.91%
2023/03/22	3	239.33	0	0.00	240.00	3	760	0.39%
2023/03/17	18	234.56	0	0.00	234.50	18	782	2.30%
2023/03/16	9	233.89	0	0.00	232.50	9	812	1.11%
2023/03/15	14	237.32	20	239.08	237.50	-6	853	-0.70%
2023/03/13	17	230.91	0	0.00	235.00	17	853	1.99%
2023/03/07	4.1	239.33	0	0.00	238.00	4.1	839	0.49%
2023/02/22	11	230.82	0	0.00	230.00	11	804	1.37%
2023/02/21	13	237.08	2	234.75	235.50	11	814	1.35%
2023/02/20	6	235.33	3	236.16	235.00	3	815	0.36%
2023/02/16	0	0.00	10	229.60	231.00	-10	807	-1.24%
2023/02/15	0	0.00	13	229.15	229.00	-13	814	-1.60%
2023/02/14	1	230.00	3	229.17	229.00	-2	816	-0.24%
2023/02/13	4	229.75	0	0.00	230.00	4	816	0.49%
2023/02/10	2	225.50	2	228.50	225.00	0	817	0.00%
2023/02/09	0	0.00	1	232.00	230.00	-1	812	-0.12%
2023/02/08	8	229.38	2	228.50	229.50	6	805	0.74%
2023/02/07	1	229.00	0	0.00	228.00	1	801	0.12%
2023/02/06	1	231.50	1	228.50	231.50	0	796	0.00%
2023/02/02	2	231.00	0	0.00	230.50	2	783	0.26%
2023/02/01	3	227.17	0	0.00	226.00	3	773	0.39%
2023/01/31	4	225.13	0	0.00	223.00	4	767	0.52%
2023/01/30	106	223.74	4	223.13	221.00	102	759	13.43%	大買/鉅額交易
2023/01/17	3	217.83	2	218.50	217.50	1	743	0.13%
2023/01/16	0	0.00	0.1	219.00	219.00	-0.1	742	-0.01%
2023/01/13	5.1	217.88	2.1	216.69	217.50	3	746	0.40%
2023/01/12	0.1	219.44	0.1	221.50	221.00	0	744	0.00%
2023/01/11	2.1	220.96	0	0.00	221.00	2.1	738	0.28%
2023/01/10	7	221.43	5.4	222.47	222.50	1.6	732	0.22%
2023/01/09	2.4	219.77	2	221.50	219.50	0.4	725	0.05%
2023/01/06	0	222.50	50	222.27	224.00	-50	697	-7.17%
2023/01/05	25	221.72	5.3	222.24	223.00	19.7	697	2.82%
2023/01/04	0.3	215.25	10.1	215.98	219.50	-9.8	660	-1.49%
2023/01/03	3.1	212.35	22	211.36	212.00	-18.9	630	-2.99%
2022/12/28	2	198.00	4	199.00	197.50	-2	619	-0.32%
2022/12/27	8	200.69	2	202.00	200.00	6	620	0.97%
2022/12/21	0	0.00	2	199.50	197.00	-2	645	-0.31%
2022/12/20	1	198.50	1	204.00	198.50	0	649	0.00%
2022/12/14	0	0.00	0.1	213.50	212.50	-0.1	638	-0.02%
2022/12/13	1	209.00	18	211.42	208.50	-17	633	-2.68%
2022/12/09	0.1	210.50	17	211.44	213.00	-16.9	621	-2.72%
2022/12/08	0	0.00	1	208.00	207.50	-1	615	-0.16%
2022/12/07	1	213.00	75.1	211.34	212.50	-74.1	588	-12.58%
2022/12/01	0	0.00	1	209.00	208.00	-1	597	-0.17%
2022/11/30	0	0.00	10	203.75	206.00	-10	584	-1.71%
2022/11/25	0	0.00	0	204.50	201.50	0	603	0.00%
2022/11/16	2	199.75	40	199.20	199.50	-38	693	-5.48%
2022/11/15	17	202.79	1	203.00	203.50	16	687	2.33%
2022/11/11	5	202.00	25	204.20	201.00	-20	695	-2.87%
2022/11/09	0	0.00	2	199.50	198.50	-2	710	-0.28%
2022/11/08	26	198.33	3	198.33	196.00	23	729	3.15%
2022/11/04	0	0.00	0.1	192.35	194.00	-0.1	852	-0.01%
2022/11/03	0.1	191.00	0.1	193.50	193.50	0	879	0.00%
2022/11/02	0.1	190.00	0.2	189.67	189.50	-0.1	897	-0.01%
2022/11/01	4.2	187.52	0	0.00	189.00	4.2	932	0.44%
2022/10/27	2	186.50	2	185.00	185.50	0	1,029	0.00%
2022/10/25	16	184.88	0	0.00	183.00	16	1,045	1.53%
2022/10/24	44	188.41	0	0.00	186.50	44	1,052	4.18%
2022/10/20	3	184.50	5	186.30	192.00	-2	1,062	-0.19%
2022/10/19	56	187.74	0	0.00	186.50	56	1,069	5.24%
2022/10/18	12	189.17	0	0.00	189.00	12	1,075	1.12%
2022/10/17	2	185.50	2	182.00	186.50	0	1,093	0.00%
2022/10/12	4	191.25	2	187.00	191.00	2	1,157	0.17%
2022/10/11	2	189.75	3	189.33	188.50	-1	1,176	-0.08%
2022/10/07	1	196.00	2	199.75	195.50	-1	1,205	-0.08%
2022/10/05	2	194.50	2	196.25	194.00	0	1,284	0.00%
2022/09/30	4	187.00	4	187.00	190.50	0	1,340	0.00%
2022/09/29	0	0.00	2	190.00	189.50	-2	1,360	-0.15%
2022/09/28	39	186.85	0	0.00	185.50	39	1,375	2.83%
2022/09/26	17	195.09	2	193.00	192.00	15	1,379	1.09%
2022/09/23	2	201.50	0	0.00	201.50	2	1,388	0.14%
2022/09/22	11	203.18	2	203.25	203.50	9	1,432	0.63%
2022/09/21	49	202.76	1	203.50	202.50	48	1,451	3.31%
2022/09/20	6	204.67	0	0.00	206.00	6	1,453	0.41%
2022/09/16	15	204.13	5	204.00	203.50	10	1,473	0.68%
2022/09/15	8	206.19	3	208.00	206.00	5	1,478	0.34%
2022/09/13	0	0.00	1	209.50	210.00	-1	1,472	-0.07%
2022/09/12	20	210.18	0	0.00	210.00	20	1,469	1.36%
2022/09/08	6	201.92	1	201.50	202.50	5	1,461	0.34%
2022/09/07	4.1	197.49	2	202.50	196.00	2.1	1,451	0.14%
2022/09/05	0	0.00	1	214.00	212.00	-1	1,415	-0.07%
2022/09/01	0	0.00	2	219.00	218.50	-2	1,440	-0.14%
2022/08/31	11	218.73	1.1	218.09	221.00	9.9	1,450	0.68%
2022/08/30	0.1	217.00	2	214.25	218.00	-1.9	1,454	-0.13%
2022/08/29	3	214.50	6	215.42	215.00	-3	1,446	-0.21%
2022/08/26	3	230.33	124.2	230.27	229.00	-121.2	1,428	-8.48%	大賣/鉅額交易
2022/08/25	5.2	233.18	3	232.50	232.50	2.2	1,414	0.15%
2022/08/24	13	232.15	38	232.14	232.50	-25	1,396	-1.79%
2022/08/23	6	229.08	6	228.17	227.00	0	1,373	0.00%
2022/08/19	9	230.17	0	0.00	228.00	9	1,354	0.66%
2022/08/18	0	0.00	4	228.75	230.00	-4	1,342	-0.30%
2022/08/17	6	227.67	7	228.29	228.00	-1	1,340	-0.07%
2022/08/16	0	0.00	10	231.30	230.50	-10	1,329	-0.75%
2022/08/15	4	229.13	0	0.00	228.50	4	1,316	0.30%
2022/08/12	5	232.40	109	235.72	230.50	-104	1,297	-8.02%	大賣/鉅額交易
2022/08/11	42	242.54	25.1	241.94	242.50	17	1,249	1.36%
2022/08/10	2.1	236.55	2.1	237.30	238.00	-0.1	1,213	-0.01%
2022/08/09	0.1	232.63	6	231.82	235.00	-5.9	1,191	-0.50%
2022/08/08	4.1	233.07	30.1	232.57	234.50	-26	1,175	-2.21%
2022/08/05	5.1	229.96	206	229.56	232.00	-201	1,137	-17.66%	大賣/鉅額交易
2022/08/04	19	220.00	12.1	216.89	221.00	6.9	1,079	0.64%
2022/08/03	3	212.50	31	212.19	212.50	-28	1,041	-2.69%
2022/08/02	4	212.13	37	212.86	212.50	-33	1,032	-3.20%
2022/08/01	6.1	217.97	2	218.00	216.50	4.1	1,027	0.40%
2022/07/29	1	216.00	5	214.50	215.00	-4	1,018	-0.39%
2022/07/28	20	221.75	0	0.00	218.50	20	1,010	1.98%
2022/07/27	37	220.80	0	0.00	221.00	37	1,001	3.69%
2022/07/26	16	219.94	19	218.05	217.50	-3	991	-0.30%
2022/07/25	2	223.50	4	222.88	222.50	-2	978	-0.20%
2022/07/22	1	226.00	1	223.50	223.50	0	970	0.00%
2022/07/21	19.5	222.41	22	222.02	222.00	-2.5	961	-0.26%
2022/07/20	94	225.76	20.2	225.17	225.00	73.8	949	7.77%
2022/07/19	0.7	222.35	9	223.94	223.50	-8.3	934	-0.89%
2022/07/18	9	222.94	4	223.88	222.00	5	916	0.55%
2022/07/15	83	223.56	27	222.13	222.00	56	916	6.11%
2022/07/14	14	220.39	18	217.69	222.50	-4	917	-0.44%
2022/07/13	21	215.93	3	210.33	216.50	18	895	2.01%
2022/07/12	12	202.29	25	202.24	202.00	-13	864	-1.50%
2022/07/11	3	205.00	1	203.50	206.50	2	854	0.23%
2022/07/08	9	199.39	10	200.75	201.50	-1	847	-0.12%
2022/07/07	6	204.33	4	203.88	203.50	2	816	0.24%
2022/07/06	5	210.00	9	211.89	212.50	-4	800	-0.50%
2022/07/05	16	206.56	6.1	206.66	211.00	9.9	786	1.26%
2022/07/04	4.1	202.07	0	0.00	203.50	4.1	774	0.53%
2022/07/01	7	205.29	10	204.25	203.50	-3	774	-0.39%
2022/06/30	8	217.63	37	216.61	214.00	-29	752	-3.86%
2022/06/29	3	217.83	3	217.67	216.00	0	707	0.00%
2022/06/28	2	211.25	0.1	211.50	211.00	2	686	0.28%
2022/06/27	2.1	211.94	4	210.75	212.00	-2	690	-0.28%
2022/06/24	5	203.40	3	205.17	203.00	2	678	0.29%
2022/06/22	16	198.06	2	196.25	195.50	14	683	2.05%
2022/06/21	2	200.00	1	198.00	202.00	1	687	0.15%
2022/06/17	8	201.25	10	200.85	200.50	-2	705	-0.28%
2022/06/16	0	0.00	3	204.00	204.00	-3	709	-0.42%
2022/06/15	0	0.00	3	208.00	208.50	-3	709	-0.42%
2022/06/14	10	210.90	10	211.50	212.00	0	717	0.00%
2022/06/13	3	217.50	2	216.00	215.50	1	717	0.14%
2022/06/10	1	221.00	2.1	223.05	227.00	-1.1	708	-0.16%
2022/06/09	36	218.89	1	222.00	222.50	35	695	5.03%
2022/06/08	1	217.50	8.1	216.27	216.50	-7.1	694	-1.02%
2022/06/07	0	0.00	11	215.05	215.00	-11	754	-1.46%
2022/06/06	21.1	217.14	3	215.00	215.50	18.1	753	2.40%
2022/06/01	1	210.00	1	210.00	208.50	0	763	0.00%
2022/05/31	0	0.00	0.1	209.50	208.50	-0.1	765	-0.01%
2022/05/30	0.1	207.00	0	0.00	207.50	0.1	775	0.01%
2022/05/26	0	0.00	0.2	207.50	204.00	-0.2	789	-0.03%
2022/05/25	2.1	202.61	2	204.00	208.00	0.1	818	0.02%
2022/05/24	1	201.50	1	203.00	201.50	0	837	0.00%
2022/05/20	2	204.25	3.4	204.38	203.50	-1.4	884	-0.16%
2022/05/19	1.3	202.61	11.1	204.23	204.50	-9.8	897	-1.09%
2022/05/18	8.3	206.45	26	208.15	208.50	-17.7	909	-1.94%
2022/05/17	11	199.45	28	196.91	199.50	-17	888	-1.91%
2022/05/16	0	0.00	17	198.62	194.00	-17	890	-1.91%
2022/05/13	0	0.00	20	194.85	195.00	-20	906	-2.21%
2022/05/12	0	0.00	8	196.38	192.50	-8	932	-0.86%
2022/05/10	0	0.00	2	186.50	196.00	-2	1,028	-0.19%
2022/05/09	1	192.00	4	192.00	190.00	-3	1,066	-0.28%
2022/05/06	1	196.50	1	195.00	196.50	0	1,070	0.00%
2022/05/05	13	199.54	0	0.00	199.50	13	1,077	1.21%
2022/05/03	0	0.00	0.1	198.00	197.50	-0.1	1,111	0.00%
2022/04/29	0.1	201.50	0	0.00	198.00	0.1	1,140	0.00%
2022/04/28	0	0.00	2	200.00	199.00	-2	1,157	-0.17%
2022/04/27	19	199.05	0	0.00	199.50	19	1,161	1.64%
2022/04/26	0	0.00	4.1	201.85	203.00	-4.1	1,166	-0.35%
2022/04/25	1.1	202.05	24	205.13	198.50	-23	1,165	-1.97%
2022/04/22	20	215.03	9	215.44	215.50	11	1,151	0.96%
2022/04/21	4	218.25	0	0.00	217.00	4	1,156	0.35%
2022/04/20	59	215.83	3.2	215.86	219.00	55.8	1,147	4.86%
2022/04/19	0.1	209.50	2.1	210.05	209.00	-2	1,147	-0.17%
2022/04/18	21.1	201.86	0	0.00	204.50	21.1	1,157	1.82%
2022/04/15	50	200.21	0	0.00	200.00	50	1,199	4.17%
2022/04/14	0	0.00	1	201.00	202.50	-1	1,306	-0.08%
2022/04/13	0	0.00	8	200.75	200.50	-8	1,559	-0.51%
2022/04/12	0	0.00	14	200.64	199.00	-14	1,835	-0.76%
2022/04/11	5	197.50	19	196.55	195.50	-14	1,907	-0.73%
2022/04/08	1	199.50	20	199.43	202.00	-19	1,942	-0.98%
2022/04/06	0	0.00	9	202.00	202.00	-9	1,968	-0.46%
2022/03/30	2	200.00	0	0.00	202.50	2	1,992	0.10%
2022/03/29	2	201.50	12	199.58	199.50	-10	2,000	-0.50%
2022/03/28	2	199.00	0	0.00	200.50	2	2,022	0.10%
2022/03/23	1	205.00	0	0.00	204.50	1	2,094	0.05%
2022/03/22	13	203.08	0	202.00	202.50	13	2,106	0.62%
2022/03/21	10	200.95	0	0.00	201.50	10	2,105	0.48%
2022/03/18	1	195.50	0	0.00	199.00	1	2,104	0.05%
2022/03/17	0	0.00	1.2	195.83	197.00	-1.2	2,114	-0.06%
2022/03/16	0.1	189.50	0	0.00	190.00	0.1	2,150	0.00%
2022/03/15	0	0.00	4	189.50	189.50	-4	2,153	-0.19%
2022/03/14	0	0.00	2	195.00	192.50	-2	2,170	-0.09%
2022/03/11	1.1	192.82	2	194.50	192.50	-0.9	2,198	-0.04%
2022/03/10	6	193.92	1	197.00	192.00	5	2,203	0.23%
2022/03/09	1	191.50	0	0.00	191.00	1	2,165	0.05%
2022/03/08	0	0.00	5	189.80	189.00	-5	2,222	-0.22%
2022/03/07	25.1	193.40	12	195.17	192.50	13.1	2,279	0.57%
2022/03/04	2	204.00	2	203.50	203.00	0	2,391	0.00%
2022/03/03	0	0.00	12	209.25	206.50	-12	2,460	-0.49%
2022/03/02	0	0.00	4	206.00	207.00	-4	2,486	-0.16%
2022/03/01	0	0.00	6.4	207.47	208.00	-6.4	2,518	-0.25%
2022/02/25	9	202.61	0	0.00	202.00	9	2,521	0.36%
2022/02/24	22	199.23	220	197.51	196.50	-198	2,495	-7.93%	大賣/鉅額交易
2022/02/23	12.4	204.27	10.1	202.02	202.50	2.3	2,476	0.09%
2022/02/22	11.1	202.63	1	203.00	202.00	10.1	2,462	0.41%
2022/02/21	10	211.00	10	213.10	210.50	0	2,433	0.00%
2022/02/18	3	210.50	3	213.50	212.00	0	2,451	0.00%
2022/02/17	0	0.00	240	213.41	212.50	-240	2,438	-9.84%	大賣/鉅額交易
2022/02/15	11.1	214.59	1	213.00	211.50	10.1	2,464	0.41%
2022/02/14	2	218.00	0	0.00	213.50	2	2,479	0.08%
2022/02/11	4	227.75	3	225.33	222.50	1	2,490	0.04%
2022/02/10	13	226.73	13.1	226.50	226.50	-0.1	2,439	0.00%
2022/02/09	1	227.50	1	221.00	227.50	0	2,422	0.00%
2022/02/08	1	216.50	1	220.50	220.50	0	2,439	0.00%
2022/02/07	2	213.00	2	213.50	217.00	0	2,499	0.00%
2022/01/25	11.1	218.38	14	214.11	212.50	-2.9	2,519	-0.12%
2022/01/24	11	219.05	68.9	219.38	222.50	-57.9	2,508	-2.31%
2022/01/21	1	224.50	7	224.07	225.00	-6	2,478	-0.24%
2022/01/19	0	0.00	6	228.33	226.00	-6	2,453	-0.24%
2022/01/18	5	234.40	7.1	234.85	232.00	-2.1	2,439	-0.09%
2022/01/17	1.1	231.29	1.1	233.06	235.00	0	2,431	0.00%
2022/01/14	25.1	229.44	37.1	228.42	229.00	-12	2,421	-0.50%
2022/01/13	1.1	233.83	5.1	231.11	230.50	-4	2,408	-0.17%
2022/01/12	13.1	234.58	22.2	235.13	234.00	-9.1	2,400	-0.38%
2022/01/11	18	239.72	50.1	240.01	237.50	-32.1	2,371	-1.36%
2022/01/10	61.2	243.43	20.3	244.97	247.50	40.9	2,338	1.75%
2022/01/07	51.3	251.71	20.3	245.07	244.00	31	2,297	1.35%
2022/01/06	137.1	262.48	101	263.26	258.00	36.1	2,182	1.65%	大買/大賣/
2022/01/05	72	271.22	158.4	274.41	276.00	-86.4	1,921	-4.49%	大賣/
2022/01/04	26	248.29	14	243.29	251.00	12	1,646	0.73%
2022/01/03	30	242.63	193	240.16	244.00	-163	1,570	-10.38%	大賣/鉅額交易
2021/12/30	13	236.15	2	238.00	236.50	11	1,531	0.72%
2021/12/29	0	0.00	15	229.67	228.50	-15	1,510	-0.99%
2021/12/28	5	228.50	2	225.00	224.00	3	1,501	0.20%
2021/12/27	13	228.50	18	229.28	227.50	-5	1,494	-0.33%
2021/12/24	1	228.00	0	0.00	225.00	1	1,485	0.07%
2021/12/23	0	0.00	1	225.50	225.00	-1	1,475	-0.07%
2021/12/22	2	221.50	2	225.50	224.00	0	1,459	0.00%
2021/12/21	17	226.41	64	226.70	227.00	-47	1,434	-3.28%
2021/12/20	51	237.37	18	236.64	236.50	33	1,371	2.41%
2021/12/17	52	238.81	3	238.67	240.50	49	1,362	3.60%
2021/12/16	8	234.75	4	236.25	238.50	4	1,331	0.30%
2021/12/15	1	226.00	10	226.50	226.50	-9	1,304	-0.69%
2021/12/14	1	231.50	4	230.25	233.00	-3	1,291	-0.23%
2021/12/13	73	237.53	23	238.30	234.00	50	1,285	3.89%
2021/12/10	14	245.46	47	240.38	240.50	-33	1,270	-2.60%
2021/12/09	0	0.00	39	240.53	239.00	-39	1,221	-3.19%
2021/12/08	13	242.08	26	243.35	238.50	-13	1,204	-1.08%
2021/12/07	82	238.63	24	237.19	237.00	58	1,174	4.94%
2021/12/06	1	230.00	13	228.73	229.00	-12	1,137	-1.06%
2021/12/03	3	237.17	25	237.28	232.00	-22	1,120	-1.96%
2021/12/02	61	242.34	74.2	243.36	238.00	-13.2	1,086	-1.21%
2021/12/01	25.2	242.76	63.1	243.25	241.50	-38	1,027	-3.70%
2021/11/30	16.1	245.20	31.2	245.20	244.00	-15	957	-1.57%
2021/11/29	99.2	237.78	22.3	228.28	235.00	76.9	827	9.29%
2021/11/26	7.1	224.51	5	227.40	221.50	2.1	754	0.28%
2021/11/25	0	0.00	5.1	222.87	225.50	-5.1	714	-0.71%
2021/11/24	2.1	215.84	93	218.30	215.50	-91	680	-13.37%
2021/11/23	0	0.00	0.1	214.00	212.00	-0.1	662	-0.01%
2021/11/22	0.1	217.00	2.2	215.93	216.00	-2.1	656	-0.32%
2021/11/19	2.2	214.00	0	0.00	213.00	2.2	651	0.34%
2021/11/18	1	213.50	0	0.00	213.50	1	648	0.15%
2021/11/17	0.1	217.00	2	215.50	213.50	-1.9	641	-0.30%
2021/11/16	1	226.50	4	225.63	225.50	-3	606	-0.49%
2021/11/15	5	228.60	3.3	232.10	230.00	1.8	596	0.29%
2021/11/12	105.3	229.56	7	224.50	226.50	98.3	574	17.09%	大買/
2021/11/11	87	228.79	23.2	227.06	226.50	63.8	546	11.67%
2021/11/10	56.2	225.06	0	0.00	225.00	56.2	518	10.84%
2021/11/09	47	218.39	0.1	217.50	219.00	46.9	485	9.67%
2021/11/08	9.1	218.11	3.3	219.23	218.50	5.8	476	1.22%
2021/11/05	11.1	219.21	8	221.69	217.50	3.1	463	0.67%
2021/11/04	46	214.42	8.1	217.63	219.00	37.9	406	9.32%
2021/11/03	52	207.75	3	198.17	212.00	49	337	14.52%
2021/11/02	2	193.00	2	194.00	193.00	0	303	0.00%
2021/11/01	1	190.50	0	0.00	191.50	1	294	0.34%
2021/10/15	2	190.50	0	0.00	185.50	2	293	0.68%
2021/10/12	2.2	180.00	0	0.00	178.00	2.2	285	0.77%
2021/10/08	0	0.00	1	182.00	181.50	-1	286	-0.35%
2021/10/05	0	0.00	1	181.00	181.50	-1	295	-0.34%
2021/10/04	10	186.00	0	0.00	184.50	10	302	3.30%
2021/10/01	2	189.00	0	0.00	185.50	2	309	0.65%
2021/09/24	4	199.25	0	0.00	199.50	4	331	1.21%
2021/09/10	0	0.00	1	192.00	192.50	-1	354	-0.28%
2021/08/30	25	197.24	0	0.00	196.50	25	392	6.36%
2021/08/17	2	201.50	0	0.00	199.00	2	442	0.45%
2021/08/11	3	210.50	0	0.00	209.50	3	457	0.66%
2021/08/03	1	223.50	0	0.00	227.00	1	533	0.19%
2021/07/19	0	0.00	2	229.00	228.50	-2	569	-0.35%
2021/07/15	0	0.00	0.1	235.00	236.00	-0.1	583	-0.02%
2021/07/14	1	233.50	1	233.50	233.50	0	581	0.00%
2021/07/13	1	235.00	8	235.81	234.50	-7	581	-1.20%
2021/07/12	2	233.50	4	232.00	234.00	-2	575	-0.35%
2021/07/09	1	224.00	1	229.00	230.00	0	567	0.00%
2021/07/08	7	227.93	3	228.33	229.50	4	570	0.70%
2021/07/07	7	225.43	4	225.63	223.50	3	569	0.53%
2021/07/06	2	218.00	0	0.00	218.50	2	561	0.36%
2021/07/05	4	219.25	0	0.00	218.00	4	571	0.70%
2021/07/01	0	0.00	1	216.00	217.50	-1	578	-0.17%
2021/06/30	1	217.00	1	219.00	219.00	0	581	0.00%
2021/06/29	0	0.00	28	215.04	216.00	-28	582	-4.80%
2021/06/18	1	216.50	0	0.00	215.50	1	653	0.15%
2021/06/11	1	214.00	0	0.00	213.50	1	671	0.15%
2021/06/10	0	0.00	1	217.00	217.50	-1	674	-0.15%
2021/06/04	1	207.00	0	0.00	206.50	1	666	0.15%
2021/06/01	1	212.00	0	0.00	210.50	1	699	0.14%
2021/05/26	1	204.00	1	206.50	206.00	0	717	0.00%
2021/05/25	1	208.00	1	205.50	205.50	0	727	0.00%
2021/05/24	11	192.59	2	195.50	197.50	9	735	1.22%
2021/05/14	7	196.86	1	197.00	192.00	6	750	0.80%
2021/05/13	3	186.00	0	0.00	184.50	3	752	0.40%
2021/05/11	0	0.00	3	206.33	201.50	-3	734	-0.41%
2021/05/06	0	0.00	2	213.50	213.50	-2	813	-0.25%
2021/04/26	20	231.25	0	0.00	230.50	20	1,183	1.69%
2021/04/22	0	0.00	9	231.00	232.00	-9	1,375	-0.65%
2021/04/14	0	0.00	13	235.77	235.00	-13	1,571	-0.83%
2021/04/12	1	246.00	1	245.50	244.00	0	1,612	0.00%
2021/04/07	1	242.00	0	0.00	244.50	1	1,632	0.06%
2021/03/31	0	0.00	4	242.50	242.50	-4	1,647	-0.24%
2021/03/25	0.1	245.00	1	248.00	244.50	-0.9	1,646	-0.05%
2021/03/22	1	235.00	1	239.00	239.00	0	1,662	0.00%
2021/03/18	0	0.00	3	241.33	241.00	-3	1,700	-0.18%
2021/03/17	62	242.41	0	0.00	240.00	62	1,732	3.58%
2021/03/16	0	0.00	47	236.41	236.00	-47	1,756	-2.68%
2021/03/15	1	237.50	0	0.00	238.50	1	1,838	0.05%
2021/03/12	0	0.00	1	238.50	237.50	-1	1,910	-0.05%
2021/03/11	1	236.00	0	0.00	238.00	1	1,917	0.05%
2021/03/09	1	231.00	17	229.50	230.00	-16	1,929	-0.83%
2021/03/08	0	0.00	2	236.75	233.50	-2	1,949	-0.10%
2021/03/05	0	0.00	11	240.09	239.00	-11	1,942	-0.57%
2021/03/04	4	244.13	23	246.07	243.50	-19	1,945	-0.98%
2021/03/03	0	0.00	5	247.90	250.00	-5	1,933	-0.26%
2021/03/02	0	0.00	12	249.50	248.00	-12	1,936	-0.62%
2021/02/26	1	254.00	21	253.00	252.50	-20	1,950	-1.03%
2021/02/25	0	0.00	130	258.13	257.00	-130	1,946	-6.68%	大賣/鉅額交易
2021/02/24	22	264.00	5	261.70	259.50	17	1,933	0.88%
2021/02/23	0	0.00	1	259.00	259.50	-1	1,915	-0.05%
2021/02/22	4	258.88	4	260.88	259.00	0	1,912	0.00%
2021/02/19	3	257.67	2	254.00	259.50	1	1,911	0.05%
2021/02/18	1	253.00	1	254.00	254.00	0	1,907	0.00%
2021/02/17	0	0.00	1	255.50	253.00	-1	1,903	-0.05%
2021/02/05	0	0.00	7	256.29	256.50	-7	1,897	-0.37%
2021/02/03	2	265.75	1	268.00	260.50	1	1,938	0.05%
2021/01/29	5	270.90	36	269.33	260.00	-31	1,932	-1.60%
2021/01/28	17	268.94	4.5	268.22	268.50	12.5	1,887	0.66%
2021/01/27	11	268.86	1	266.50	269.00	10	1,853	0.54%
2021/01/26	1	254.50	8	257.88	258.50	-7	1,792	-0.39%
2021/01/25	0	0.00	1	258.54	261.00	-1	1,766	-0.06%
2021/01/22	13	267.46	3	268.33	266.50	10	1,738	0.58%
2021/01/21	103	266.28	1.2	265.09	260.50	101.9	1,677	6.07%	大買/鉅額交易
2021/01/20	25.2	271.92	30	272.22	265.00	-4.9	1,623	-0.30%
2021/01/19	1	268.50	90	269.24	267.50	-89	1,503	-5.92%
2021/01/18	8	270.13	5.1	270.87	266.50	3	1,466	0.20%
2021/01/15	10.1	274.15	12	273.95	265.00	-2	1,384	-0.14%
2021/01/14	17	270.62	9.1	270.86	273.50	7.9	1,272	0.62%
2021/01/12	1	247.00	0	0.00	247.50	1	1,143	0.09%
2021/01/11	2	252.00	1	248.00	252.00	1	1,141	0.09%
2021/01/08	1	245.00	0	0.00	245.00	1	1,132	0.09%
2021/01/07	1	249.00	0	0.00	250.00	1	1,118	0.09%
2021/01/06	0	0.00	6	250.69	252.00	-6	1,103	-0.55%
2021/01/05	9	256.45	0	255.50	258.00	9	1,084	0.83%
2021/01/04	0	255.00	0	0.00	254.00	0	1,068	0.00%
2020/12/31	2	251.00	0	0.00	251.00	2	1,043	0.19%
2020/12/30	0	0.00	3	249.50	249.50	-3	1,038	-0.29%
2020/12/29	0	0.00	0.1	249.00	250.00	-0.1	1,037	-0.01%
2020/12/28	0	0.00	0	252.00	252.00	0	1,037	0.00%
2020/12/25	6	256.58	1	257.00	253.50	5	1,029	0.49%
2020/12/24	3	255.17	0	0.00	252.50	3	1,019	0.29%
2020/12/22	3	254.33	2	249.50	246.00	1	1,024	0.10%
2020/12/21	0	0.00	0.1	252.29	249.50	-0.1	1,027	-0.01%
2020/12/18	2.1	258.39	0.3	257.45	254.50	1.7	1,021	0.17%
2020/12/17	0.3	254.42	1	254.00	255.50	-0.7	1,020	-0.07%
2020/12/15	4	256.37	5	251.80	249.50	-1	1,016	-0.10%
2020/12/14	1	257.50	0	0.00	257.50	1	992	0.10%
2020/12/11	1	250.50	1.2	256.74	253.50	-0.2	982	-0.02%
2020/12/10	4	259.25	2.1	259.49	259.50	2	954	0.20%
2020/12/09	11.1	263.00	4.3	260.60	263.00	6.8	924	0.73%
2020/12/08	5.5	244.62	3	247.00	248.50	2.5	846	0.29%
2020/12/07	0.1	232.50	0.1	235.00	234.50	0	795	0.00%
2020/12/04	1.1	235.94	0	236.00	236.00	1	817	0.13%
2020/12/03	11.1	238.53	1.1	234.71	234.50	10	834	1.20%
2020/12/02	2.1	236.76	1	237.00	237.00	1.1	828	0.13%
2020/12/01	0	0.00	5	227.60	230.00	-5	808	-0.62%
2020/11/30	0	0.00	202	230.84	230.00	-202	820	-24.62%	大賣/鉅額交易
2020/11/25	11	236.36	21.2	236.20	236.50	-10.2	843	-1.21%
2020/11/24	21	235.50	78	235.06	233.00	-57	832	-6.84%
2020/11/23	0	0.00	1	234.00	233.00	-1	852	-0.12%
2020/11/20	1	235.00	0	0.00	234.00	1	861	0.12%
2020/11/19	2	231.25	0	0.00	232.50	2	865	0.23%
2020/11/18	0	0.00	41.4	230.35	230.00	-41.4	879	-4.71%
2020/11/17	0	0.00	24	232.69	232.50	-24	903	-2.66%
2020/11/16	0	0.00	1	236.00	236.50	-1	950	-0.11%
2020/11/13	0	0.00	35.3	235.54	235.50	-35.3	983	-3.58%
2020/11/12	25	240.04	0	0.00	239.50	25	1,066	2.34%
2020/11/11	4	246.50	50	245.78	248.00	-46	1,054	-4.36%
2020/11/10	1	244.00	0.1	242.00	240.50	0.9	1,114	0.08%
2020/11/09	0.1	238.50	0	0.00	239.00	0.1	1,217	0.01%
2020/11/06	100	231.26	1	231.00	232.00	99	1,218	8.12%
2020/11/05	1	226.00	0	0.00	226.00	1	1,234	0.08%
2020/11/02	0	0.00	5	220.90	220.50	-5	1,323	-0.38%
2020/10/29	0	0.00	8	226.63	228.00	-8	1,348	-0.59%
2020/10/28	12	233.00	0	0.00	233.00	12	1,347	0.89%
2020/10/27	50	239.92	0	0.00	239.50	50	1,340	3.73%
2020/10/20	1	240.00	0	241.00	241.00	1	1,379	0.07%
2020/10/19	30	245.00	1	245.50	245.00	29	1,380	2.10%
2020/10/16	1	236.00	1	238.00	236.00	0	1,371	0.00%
2020/10/15	0	0.00	1	237.50	238.00	-1	1,377	-0.07%
2020/10/14	1	235.00	0	0.00	234.50	1	1,381	0.07%
2020/10/13	0	0.00	1	234.99	233.50	-1	1,394	-0.07%
2020/10/12	1	238.98	1	235.00	239.00	0	1,395	0.00%
2020/10/08	0	0.00	4.5	236.00	232.00	-4.5	1,399	-0.32%
2020/10/06	0	0.00	79	234.29	232.50	-79	1,440	-5.49%
2020/10/05	0	235.50	0	0.00	234.00	0	1,474	0.00%
2020/09/29	0	0.00	62	230.88	229.50	-62	1,521	-4.07%
2020/09/28	163	229.33	2	223.00	231.50	161	1,542	10.44%	大買/鉅額交易
2020/09/24	8	224.19	14	229.82	223.50	-6	1,565	-0.38%
2020/09/23	100	236.68	0	0.00	234.50	100	1,569	6.37%
2020/09/22	14	237.82	14	236.43	236.00	0	1,618	0.00%
2020/09/21	0	0.00	103	237.01	236.00	-103	1,696	-6.07%	大賣/鉅額交易
2020/09/16	0.6	251.00	0	0.00	247.00	0.6	1,748	0.03%
2020/09/14	20	240.88	0	0.00	245.00	20	1,919	1.04%
2020/09/11	2	240.00	1	238.50	238.50	1	1,958	0.05%
2020/09/10	0	0.00	86	242.59	240.50	-86	1,954	-4.40%
2020/09/09	0	0.00	42	248.49	248.00	-42	1,953	-2.15%
2020/09/08	36	286.26	0	0.00	288.00	36	1,926	1.87%
2020/09/07	23	281.33	13	279.81	280.50	10	1,913	0.52%
2020/09/04	2	281.50	13	276.65	285.00	-11	1,915	-0.57%
2020/09/03	2	283.00	0	0.00	283.00	2	1,909	0.10%
2020/09/02	7	288.64	2	288.00	287.50	5	1,895	0.26%
2020/09/01	0	0.00	2	293.50	292.00	-2	1,899	-0.11%
2020/08/31	51	308.14	0.1	297.50	296.00	50.9	1,899	2.68%
2020/08/28	0.1	304.50	4	304.38	304.50	-4	1,901	-0.21%
2020/08/27	11	316.95	3	315.43	304.50	8	1,907	0.42%
2020/08/26	2	309.00	2.4	308.75	306.00	-0.4	1,901	-0.02%
2020/08/25	0	0.00	3	306.83	305.00	-3	1,915	-0.16%
2020/08/24	16	299.91	1	308.31	304.00	15	1,915	0.78%
2020/08/21	9.1	305.66	1	310.00	305.50	8.1	1,907	0.42%
2020/08/20	2	319.00	22	291.02	295.50	-20	1,877	-1.07%
2020/08/19	7	318.86	20	318.20	319.00	-13	1,832	-0.71%
2020/08/18	32	313.63	13	315.27	321.00	19	1,797	1.06%
2020/08/17	2	302.25	0	0.00	300.00	2	1,712	0.12%
2020/08/14	28	296.96	55	296.74	300.50	-27	1,687	-1.60%
2020/08/13	129	294.52	15	298.46	307.00	114	1,608	7.09%	大買/鉅額交易
2020/08/12	8	279.31	0	0.00	279.50	8	1,488	0.54%
2020/08/11	51	281.49	2.2	281.54	282.50	48.8	1,490	3.28%
2020/08/10	2	282.00	3	284.17	284.50	-1	1,494	-0.07%
2020/08/07	3	281.00	32	283.30	275.50	-29	1,475	-1.97%
2020/08/06	365	283.53	8	282.75	280.50	357	1,470	24.28%	大買/鉅額交易
2020/08/05	16.3	277.06	2	269.25	276.50	14.3	1,428	1.00%
2020/07/28	1	256.50	5	250.50	250.50	-4	1,445	-0.28%
2020/07/27	26	263.58	26	267.63	261.00	0	1,444	0.00%
2020/07/24	1	266.50	0	0.00	265.00	1	1,444	0.07%
2020/07/23	2	273.00	1	272.50	272.50	1	1,450	0.07%
2020/07/21	1	272.00	4	279.38	279.00	-3	1,446	-0.21%
2020/07/20	1	268.50	1	267.00	267.00	0	1,441	0.00%
2020/07/17	1	281.50	3	281.50	273.00	-2	1,442	-0.14%
2020/07/16	54	277.00	2.1	277.04	278.50	51.9	1,442	3.60%
2020/07/15	74	278.36	4	278.63	276.00	70	1,440	4.86%
2020/07/14	12.1	277.95	2	278.75	272.00	10.1	1,436	0.70%
2020/07/13	1	267.00	0	0.00	269.00	1	1,422	0.07%
2020/07/10	2	278.50	1.1	275.27	272.50	0.9	1,420	0.06%
2020/07/09	14	290.86	3	290.67	286.50	11	1,399	0.79%
2020/07/08	0.1	284.50	2	284.00	284.50	-1.9	1,371	-0.14%
2020/07/07	16	288.59	1	290.50	285.00	15	1,370	1.09%
2020/07/06	0	0.00	10	280.10	284.50	-10	1,364	-0.73%
2020/07/03	2	286.75	11	285.50	284.50	-9	1,375	-0.65%
2020/07/02	1	285.50	14	287.46	287.00	-13	1,357	-0.96%
2020/07/01	15	289.03	37	285.69	287.00	-22	1,343	-1.64%
2020/06/30	32	277.83	4	280.50	281.00	28	1,293	2.16%
2020/06/29	0.1	262.00	1	263.00	263.50	-1	1,211	-0.08%
2020/06/24	0	0.00	2	263.50	260.50	-2	1,202	-0.17%
2020/06/23	10	262.00	4	260.00	262.00	6	1,192	0.50%
2020/06/22	13	259.58	3	258.83	258.00	10	1,167	0.86%
2020/06/19	4	252.50	15	252.00	263.00	-11	1,118	-0.98%
2020/06/18	6	236.67	0	0.00	239.50	6	998	0.60%
2020/06/17	0	0.00	13	218.00	218.00	-13	967	-1.34%
2020/06/16	14	214.29	0	0.00	216.50	14	1,005	1.39%
2020/06/15	0	0.00	2	208.50	205.00	-2	1,014	-0.20%
2020/06/11	2	216.25	2.1	216.96	215.00	-0.1	1,062	0.00%
2020/06/10	0	213.50	0	0.00	214.50	0	1,066	0.00%
2020/06/09	0	0.00	12	217.50	216.50	-12	1,084	-1.11%
2020/06/08	50	222.48	0	0.00	219.00	50	1,106	4.52%
2020/06/05	8	216.00	1	217.00	217.00	7	1,098	0.64%
2020/06/04	0	0.00	11	212.23	209.50	-11	1,091	-1.01%
2020/06/03	2	211.00	8	211.31	212.00	-6	1,091	-0.55%
2020/06/02	9	205.89	9	202.67	209.00	0	1,097	0.00%
2020/06/01	8	203.94	0	0.00	204.00	8	1,086	0.74%
2020/05/28	2	191.75	0	0.00	192.00	2	1,055	0.19%
2020/05/26	0	0.00	1	190.50	192.00	-1	1,062	-0.09%
2020/05/25	3	185.83	0	0.00	186.00	3	1,058	0.28%
2020/05/21	2	190.50	0	0.00	190.50	2	1,060	0.19%
2020/05/20	1	190.00	0	0.00	189.00	1	1,065	0.09%
2020/05/18	0	0.00	1	181.50	182.00	-1	1,076	-0.09%
2020/05/13	5	197.00	0	0.00	197.00	5	1,039	0.48%
2020/05/11	0	0.00	2	197.50	196.00	-2	1,029	-0.19%
2020/05/07	2	192.00	1	192.00	192.00	1	1,022	0.10%
2020/05/06	1	194.00	1	190.00	190.00	0	1,017	0.00%
2020/05/05	1	192.00	6	188.58	189.50	-5	1,018	-0.49%
2020/05/04	0	0.00	1	189.00	189.00	-1	1,016	-0.10%
2020/04/30	0	0.00	15	193.50	195.50	-15	1,006	-1.49%
2020/04/29	1	192.50	4	189.75	191.00	-3	1,003	-0.30%
2020/04/28	20	184.05	3	185.50	189.00	17	992	1.71%
2020/04/27	3	181.67	2	179.50	182.50	1	998	0.10%
2020/04/22	2	167.25	2	168.00	176.00	0	997	0.00%
2020/04/20	3	175.67	3	177.67	178.50	0	1,017	0.00%
2020/04/17	2	182.50	0	0.00	179.00	2	1,030	0.19%
2020/04/16	6	176.67	2	173.00	177.50	4	1,036	0.39%
2020/04/15	1	174.50	1	175.50	174.50	0	1,027	0.00%
2020/04/14	1	169.50	0	0.00	172.00	1	1,011	0.10%
2020/04/13	4	167.88	1	168.50	168.00	3	1,001	0.30%
2020/04/10	1	165.00	0	0.00	167.00	1	994	0.10%
2020/04/09	0	0.00	1	165.50	167.00	-1	1,001	-0.10%
2020/04/06	1	148.00	0	0.00	152.00	1	956	0.10%
2020/03/31	2	148.00	1	148.50	150.00	1	946	0.11%
2020/03/30	2	139.00	25	141.22	146.50	-23	940	-2.45%
2020/03/26	0	0.00	1	142.50	149.00	-1	933	-0.11%
2020/03/18	0	0.00	134	147.71	143.00	-134	860	-15.57%	大賣/鉅額交易
2020/03/17	5	152.50	12	151.75	151.50	-7	865	-0.81%
2020/03/12	0	0.00	4	202.74	197.00	-4	838	-0.48%
2020/03/11	4	222.75	1	216.50	218.00	3	816	0.37%
2020/03/10	1	223.04	1	224.50	224.50	0	819	0.00%
2020/03/09	45	225.98	11	226.50	218.00	34	815	4.17%
2020/03/06	112	226.09	0	0.00	229.00	112	807	13.88%	大買/鉅額交易
2020/03/05	88	223.10	0	0.00	221.00	88	802	10.96%
2020/02/27	0	0.00	6	219.75	218.50	-6	855	-0.70%
2020/02/26	0	0.00	10	228.60	228.50	-10	873	-1.15%
2020/02/25	10	233.25	0	0.00	233.50	10	900	1.11%
2020/02/24	0	0.00	3	232.50	231.00	-3	937	-0.32%
2020/02/21	0	0.00	2	235.75	235.50	-2	964	-0.21%
2020/02/20	2	240.00	5	237.00	240.50	-3	991	-0.30%
2020/02/19	14	235.36	0	0.00	235.50	14	1,070	1.31%
2020/02/12	0	0.00	0	232.50	231.00	0	1,162	0.00%
2020/02/07	0	0.00	13	225.27	224.50	-13	1,177	-1.10%
2020/02/06	1	231.50	0	0.00	230.50	1	1,184	0.08%
2020/02/05	0	0.00	8	224.81	223.50	-8	1,187	-0.67%
2020/02/03	0	0.00	2	218.75	219.00	-2	1,193	-0.17%
2020/01/30	0	0.00	9	232.50	230.00	-9	1,188	-0.76%
2020/01/20	1	256.00	4	255.50	255.50	-3	1,184	-0.25%
2020/01/17	0	0.00	7.1	255.21	254.50	-7.1	1,196	-0.59%
2020/01/16	0	0.00	0.1	256.50	255.50	-0.1	1,197	-0.01%
2020/01/15	7	262.79	1	257.50	257.50	6	1,200	0.50%
2020/01/14	0.1	257.00	0	0.00	257.00	0.1	1,170	0.01%
2020/01/10	0	253.50	0	0.00	254.00	0	1,171	0.00%
2020/01/09	0	247.50	0	0.00	247.00	0	1,160	0.00%
2020/01/08	2	243.00	0	0.00	242.50	2	1,162	0.17%
2020/01/07	0	0.00	5	242.50	243.00	-5	1,169	-0.43%
2020/01/06	0	0.00	18	248.25	246.00	-18	1,183	-1.52%
2020/01/03	10	259.00	20	252.13	251.00	-10	1,176	-0.85%
2020/01/02	30	254.92	0	0.00	257.00	30	1,168	2.57%
2019/12/30	0	0.00	1	248.00	247.50	-1	1,169	-0.09%
2019/12/24	0	0.00	12	250.38	248.00	-12	1,195	-1.00%
2019/12/18	0	0.00	4	253.25	251.50	-4	1,194	-0.33%
2019/12/13	2	254.00	12	250.50	251.00	-10	1,195	-0.84%
2019/12/12	2	260.00	34	259.66	256.00	-32	1,172	-2.73%
2019/12/11	64	259.88	0	0.00	261.50	64	1,137	5.62%
2019/12/10	0	0.00	0.1	255.50	254.00	-0.1	1,127	-0.01%
2019/12/09	0	256.50	0	0.00	256.50	0	1,125	0.00%
2019/12/06	0	0.00	2	254.50	253.50	-2	1,111	-0.18%
2019/12/05	1.1	252.50	0	0.00	252.50	1.1	1,105	0.10%
2019/12/03	4	252.75	0	0.00	251.50	4	1,094	0.37%
2019/12/02	0	0.00	6	247.00	248.00	-6	1,088	-0.55%
2019/11/29	4	258.00	0	0.00	256.50	4	1,067	0.37%
2019/11/27	0	0.00	9	253.61	254.00	-9	1,035	-0.87%
2019/11/25	0	0.00	10	261.00	254.00	-10	1,008	-0.99%
2019/11/22	5	256.00	10	254.20	255.50	-5	982	-0.51%
2019/11/21	33	252.20	0	0.00	257.00	33	969	3.40%
2019/11/20	0	0.00	9.3	247.70	246.50	-9.3	977	-0.96%
2019/11/19	4	253.50	12	249.75	252.00	-8	983	-0.81%
2019/11/18	6	254.39	33	254.53	249.50	-27	991	-2.72%
2019/11/15	15	242.10	15	233.03	245.50	0	911	0.00%
2019/11/14	54	225.68	0	0.00	223.50	54	832	6.49%
2019/11/11	2	215.75	0	0.00	213.50	2	830	0.24%
2019/11/07	0	0.00	4	224.25	222.50	-4	815	-0.49%
2019/11/06	0	0.00	18	227.06	228.00	-18	804	-2.24%
2019/11/04	2	234.75	1	233.00	233.00	1	785	0.13%
2019/10/31	4	229.50	2	230.00	228.50	2	765	0.26%
2019/10/30	3	228.83	0	0.00	228.50	3	758	0.40%
2019/10/29	0	0.00	18	227.42	226.50	-18	754	-2.39%
2019/10/28	1	230.00	3	231.17	231.00	-2	744	-0.27%
2019/10/25	9	224.83	1	226.00	224.50	8	731	1.09%
2019/10/24	0	0.00	26	222.35	222.00	-26	728	-3.57%
2019/10/23	1	223.00	0	0.00	221.50	1	738	0.14%
2019/10/22	14	222.11	14	222.07	221.00	0	731	0.00%
2019/10/21	24	220.04	2	221.00	219.50	22	731	3.01%
2019/10/18	17	222.85	1	221.50	218.50	16	726	2.20%
2019/10/16	0	0.00	9	212.33	211.00	-9	697	-1.29%
2019/10/15	0	0.00	15	215.90	214.50	-15	691	-2.17%
2019/10/14	20	217.35	0	0.00	217.00	20	686	2.91%
2019/10/09	4	210.75	3	210.00	210.00	1	668	0.15%
2019/10/08	9	211.61	1	210.00	210.00	8	676	1.18%
2019/10/07	0	0.00	46	209.50	207.50	-46	673	-6.83%
2019/10/01	0	0.00	6	214.33	214.00	-6	657	-0.91%
2019/09/27	0	0.00	3	221.17	219.50	-3	644	-0.47%
2019/09/26	1	229.50	0.1	230.00	228.00	0.9	632	0.15%
2019/09/25	18.1	236.10	0	0.00	233.00	18.1	627	2.88%
2019/09/20	0	0.00	1	229.50	230.50	-1	616	-0.16%
2019/09/18	0	0.00	12	231.63	231.50	-12	629	-1.90%
2019/09/17	13	230.04	0	0.00	232.00	13	628	2.07%
2019/09/16	0	0.00	3	226.83	227.00	-3	641	-0.47%
2019/09/12	3	235.00	0	0.00	230.00	3	652	0.46%
2019/09/11	6	226.83	0	0.00	227.50	6	650	0.92%
2019/09/02	0	0.00	1	225.50	225.50	-1	668	-0.15%
2019/08/23	2	229.00	1	233.00	228.00	1	653	0.15%
2019/08/22	0	0.00	27	232.89	232.00	-27	605	-4.46%
2019/08/21	17	226.79	0	0.00	235.50	17	572	2.97%
2019/08/20	1	218.00	0	0.00	218.00	1	536	0.19%
2019/08/19	0	0.00	1	211.00	212.00	-1	531	-0.19%
2019/08/15	1	208.00	3	207.17	208.00	-2	549	-0.36%
2019/08/14	3	214.17	1	211.50	214.00	2	557	0.36%
2019/08/05	1	206.00	0	0.00	206.00	1	610	0.16%
2019/08/02	1	212.50	0	0.00	211.50	1	626	0.16%
2019/08/01	0	0.00	2	218.25	220.00	-2	631	-0.32%
2019/07/31	0	0.00	1	217.00	220.00	-1	639	-0.16%
2019/07/30	0	0.00	1	215.00	214.00	-1	645	-0.15%
2019/07/29	1	221.00	2	220.25	220.00	-1	655	-0.15%
2019/07/26	11	225.14	0	0.00	224.00	11	651	1.69%
2019/07/25	2	232.50	3	232.00	234.00	-1	639	-0.16%
2019/07/24	0	0.00	1	229.00	229.00	-1	628	-0.16%
2019/07/17	1	234.50	0	0.00	236.50	1	639	0.16%
2019/07/16	15	235.70	0	0.00	235.00	15	642	2.33%
2019/07/15	14	233.50	0	0.00	233.50	14	647	2.16%
2019/07/12	2	234.50	1	233.00	233.00	1	690	0.14%
2019/07/11	1	233.50	1	233.00	233.00	0	699	0.00%
2019/07/09	0	0.00	40	228.30	227.50	-40	746	-5.36%
2019/07/05	1	230.00	0.3	232.00	231.00	0.7	786	0.09%
2019/07/03	0	0.00	5	231.80	233.50	-5	829	-0.60%
2019/07/01	1	237.00	1	236.50	237.00	0	844	0.00%
2019/06/28	0	0.00	6	229.00	230.00	-6	866	-0.69%
2019/06/26	1	233.50	0	0.00	233.50	1	916	0.11%
2019/06/24	1	231.50	1	226.00	230.50	0	920	0.00%
2019/06/21	1	231.00	3	224.50	223.00	-2	916	-0.22%
2019/06/19	4	225.63	1	226.00	225.00	3	921	0.33%
2019/06/13	0	0.00	6	210.42	209.50	-6	997	-0.60%
2019/06/12	0	0.00	3	212.67	212.50	-3	1,009	-0.30%
2019/06/11	4	218.75	0	0.00	214.50	4	1,018	0.39%
2019/06/10	0	0.00	3	210.67	213.00	-3	1,029	-0.29%
2019/06/03	0	0.00	5	205.20	204.50	-5	1,078	-0.46%
2019/05/31	1	210.00	0	0.00	211.00	1	1,094	0.09%
2019/05/30	0	0.00	2	209.25	210.00	-2	1,200	-0.17%
2019/05/29	1	209.00	1	209.00	210.00	0	1,220	0.00%
2019/05/21	5	211.00	0	0.00	211.50	5	1,546	0.32%
2019/05/20	5	211.60	0	0.00	211.50	5	1,548	0.32%
2019/05/17	11	211.95	1	213.00	211.50	10	1,570	0.64%
2019/05/15	1	235.50	0	0.00	233.00	1	1,587	0.06%
2019/05/10	1	242.50	0	0.00	240.00	1	1,592	0.06%
2019/05/03	0	0.00	8	270.81	271.00	-8	1,619	-0.49%
2019/05/02	2	271.50	0	0.00	271.00	2	1,619	0.12%
2019/04/30	1	267.00	1	272.00	272.00	0	1,624	0.00%
2019/04/26	3	277.00	1	275.50	275.50	2	1,625	0.12%
2019/04/25	1	281.50	1	278.50	278.50	0	1,630	0.00%
2019/04/24	1	282.00	1	279.00	279.00	0	1,632	0.00%
2019/04/23	2	282.50	2	279.00	279.00	0	1,643	0.00%
2019/04/19	1	285.00	12	284.33	283.50	-11	1,656	-0.66%
2019/04/18	26	294.85	3	286.33	280.50	23	1,676	1.37%
2019/04/17	1	286.00	4	287.00	287.00	-3	1,634	-0.18%
2019/04/16	66	283.64	8.2	282.91	284.00	57.8	1,613	3.58%
2019/04/15	19	286.66	6	284.25	285.00	13	1,600	0.81%
2019/04/12	8	280.88	4	279.63	279.50	4	1,566	0.26%
2019/04/11	1	277.00	11	275.77	274.00	-10	1,540	-0.65%
2019/04/10	3	274.50	3	274.83	278.00	0	1,530	0.00%
2019/04/09	14	275.07	1	273.00	276.00	13	1,522	0.85%
2019/04/08	3	270.00	1	272.50	268.50	2	1,491	0.13%
2019/04/03	1	270.00	0	0.00	268.50	1	1,483	0.07%
2019/04/02	16	269.19	10	268.20	269.00	6	1,477	0.41%
2019/04/01	10	277.45	18.6	274.57	271.00	-8.6	1,445	-0.60%
2019/03/28	1	262.00	0	0.00	261.00	1	1,396	0.07%
2019/03/27	0	0.00	45	267.00	267.00	-45	1,392	-3.23%
2019/03/25	0	0.00	37.2	266.43	265.50	-37.2	1,383	-2.69%
2019/03/22	0	0.00	53	277.19	277.00	-53	1,373	-3.86%
2019/03/21	1	274.00	3	281.50	273.00	-2	1,357	-0.15%
2019/03/20	0	0.00	104.1	285.77	285.50	-104.1	1,319	-7.89%	大賣/鉅額交易
2019/03/18	5	287.80	132.1	286.67	286.00	-127.1	1,306	-9.73%	大賣/鉅額交易
2019/03/15	0	0.00	3	283.33	282.00	-3	1,273	-0.24%
2019/03/14	6	280.42	3	280.00	284.00	3	1,265	0.24%
2019/03/12	0	0.00	19	288.95	285.00	-19	1,260	-1.51%
2019/03/11	15	288.87	34	286.16	288.00	-19	1,272	-1.49%
2019/03/08	14	283.54	0	0.00	280.00	14	1,271	1.10%
2019/03/05	20	304.30	3	304.00	284.00	17	1,271	1.34%
2019/03/04	2	292.51	1	293.50	297.00	1	1,165	0.09%
2019/02/27	6	300.33	18	292.25	293.00	-12	1,142	-1.05%
2019/02/26	76	303.14	63	298.66	296.50	13	1,112	1.17%
2019/02/25	33	289.26	11	280.77	292.50	22	1,012	2.17%
2019/02/22	13	273.46	172	266.70	266.00	-159	924	-17.21%	大賣/鉅額交易
2019/02/21	8	257.69	2	257.00	260.50	6	849	0.71%
2019/02/20	7	263.14	6	258.92	257.50	1	844	0.12%
2019/02/19	2	256.00	5	254.70	259.00	-3	829	-0.36%
2019/02/18	16	256.53	0	0.00	255.50	16	826	1.94%
2019/02/15	0	0.00	13	252.62	248.00	-13	834	-1.56%
2019/02/14	11	258.73	1	260.50	257.50	10	836	1.20%
2019/02/13	4	254.50	27	253.83	254.00	-23	829	-2.77%
2019/02/12	20	256.78	0	0.00	257.00	20	828	2.41%
2019/02/11	4	253.63	0	0.00	251.50	4	862	0.46%
2019/01/30	1	251.00	3	250.83	251.50	-2	875	-0.23%
2019/01/29	1	249.00	17	250.59	249.00	-16	878	-1.82%
2019/01/28	27	256.57	1	260.50	256.00	26	876	2.97%
2019/01/24	1	242.00	3	242.17	242.00	-2	863	-0.23%
2019/01/21	2	240.25	1	242.00	242.00	1	888	0.11%
2019/01/18	1	238.00	1	236.50	236.50	0	913	0.00%
2019/01/17	57	239.64	2	238.25	237.00	55	922	5.96%
2019/01/16	1	243.00	1	242.00	242.00	0	921	0.00%
2019/01/15	3	243.17	2	241.75	241.00	1	927	0.11%
2019/01/14	118	242.44	4	241.38	240.50	114	915	12.45%	大買/鉅額交易
2019/01/11	2	253.50	1	247.50	247.00	1	908	0.11%
2019/01/10	7	257.50	51	258.10	250.00	-44	902	-4.87%
2019/01/09	0	249.50	0	0.00	249.50	0	890	0.00%
2019/01/04	0	0.00	30	240.53	241.50	-30	908	-3.30%
2019/01/03	30	244.92	0	0.00	247.00	30	918	3.27%
2018/12/28	20	244.75	1	246.46	244.00	19	923	2.06%
2018/12/27	5	244.80	0	262.00	245.00	5	931	0.53%
2018/12/26	1	244.50	3	244.67	243.00	-2	926	-0.22%
2018/12/25	2	241.00	1	242.00	240.50	1	927	0.11%
2018/12/24	3	248.00	1	248.00	248.50	2	926	0.22%
2018/12/22	60	245.00	4	247.00	245.00	56	929	6.02%
2018/12/21	3	247.04	1	248.50	250.00	2	934	0.22%
2018/12/20	2	261.75	3	258.50	250.50	-1	932	-0.11%
2018/12/19	4	254.25	0	0.00	254.00	4	926	0.43%
2018/12/18	1	253.00	1	251.50	252.50	0	938	0.00%
2018/12/17	1	256.00	1	260.00	256.00	0	943	0.00%
2018/12/14	1	265.00	1	259.00	259.00	0	952	0.00%
2018/12/13	3	268.67	1	268.50	268.50	2	967	0.21%
2018/12/06	1	253.00	0	0.00	252.00	1	1,006	0.10%
2018/12/05	0	0.00	16	276.38	272.00	-16	1,003	-1.59%
2018/12/04	11	296.41	57	286.34	287.00	-46	1,003	-4.59%
2018/12/03	10	281.80	0	0.00	288.50	10	991	1.01%
2018/11/30	1	262.50	2	263.50	262.50	-1	971	-0.10%
2018/11/29	1	261.50	0	0.00	254.00	1	959	0.10%
2018/11/26	0	0.00	1	230.00	231.50	-1	918	-0.11%
2018/11/22	2	237.75	0	0.00	237.50	2	913	0.22%
2018/11/20	0	0.00	5	231.30	236.00	-5	894	-0.56%
2018/11/16	5	232.70	1	232.00	232.00	4	878	0.46%
2018/11/15	5	230.90	0	0.00	229.00	5	872	0.57%
2018/11/14	31	228.76	1	228.50	228.50	30	869	3.45%
2018/11/12	1	232.50	0	0.00	228.50	1	847	0.12%
2018/11/08	3	223.83	3	225.00	220.00	0	870	0.00%
2018/11/07	1	204.00	1	205.00	211.00	0	833	0.00%
2018/11/06	1	212.50	1	199.00	197.00	0	813	0.00%
2018/11/02	4	218.13	4	218.63	219.50	0	787	0.00%
2018/11/01	2	214.00	2	207.00	210.00	0	760	0.00%
2018/10/31	4	203.75	4	205.38	205.00	0	739	0.00%
2018/10/30	1	194.00	1	193.50	195.00	0	715	0.00%
2018/10/23	1	209.50	1	215.50	207.50	0	641	0.00%
2018/10/17	2	228.75	2	226.50	214.00	0	643	0.00%
2018/10/16	1	232.00	1	228.00	227.50	0	652	0.00%
2018/10/05	1	265.00	1	271.00	257.00	0	635	0.00%
2018/10/01	1	285.00	1	288.50	288.50	0	655	0.00%
2018/09/20	0	0.00	1	280.00	287.50	-1	691	-0.14%
2018/09/19	0	0.00	28	280.63	282.00	-28	678	-4.13%
2018/09/18	1	253.00	2	255.75	267.50	-1	661	-0.15%
2018/09/14	0	0.00	3	257.00	274.00	-3	641	-0.47%
2018/09/13	3	251.00	1	257.00	257.00	2	630	0.32%
2018/09/10	1	250.00	0	0.00	242.50	1	600	0.17%
2018/09/05	0	0.00	1	298.50	294.50	-1	583	-0.17%
2018/08/30	6	299.17	1	301.50	302.00	5	601	0.83%
2018/08/29	0	0.00	15	305.77	302.00	-15	610	-2.46%
2018/08/28	14	305.71	9	303.50	303.50	5	616	0.81%
2018/08/27	6	295.25	0	0.00	299.50	6	613	0.98%
2018/08/23	3	287.50	0	0.00	288.00	3	612	0.49%
2018/08/22	0	0.00	1	286.00	284.50	-1	612	-0.16%
2018/08/21	2	284.25	0	0.00	290.50	2	611	0.33%
2018/08/20	7	279.00	8	276.94	278.00	-1	609	-0.16%
2018/08/17	3	289.67	0	0.00	275.00	3	594	0.50%
2018/08/16	2	277.75	0	0.00	278.50	2	574	0.35%
2018/08/15	15	320.27	1	317.50	304.50	14	534	2.62%
2018/08/14	0	0.00	16	339.81	338.00	-16	526	-3.04%
2018/08/13	3	353.67	1	350.00	351.00	2	522	0.38%
2018/08/08	4	384.50	0	0.00	379.00	4	550	0.73%
2018/08/07	1	380.50	4	381.25	380.50	-3	582	-0.51%
2018/08/03	0	0.00	2	377.00	383.00	-2	597	-0.33%
2018/08/01	0	0.00	1	379.00	380.00	-1	614	-0.16%
2018/07/26	1	380.50	0	0.00	385.00	1	621	0.16%
2018/07/24	21	377.40	0	0.00	376.00	21	608	3.45%
2018/07/23	1	380.00	2	388.00	377.50	-1	592	-0.17%
2018/07/17	0	0.00	2	389.00	385.50	-2	558	-0.36%
2018/07/16	0	0.00	1	400.00	395.50	-1	564	-0.18%
2018/07/12	0	0.00	1	406.50	403.00	-1	599	-0.17%
2018/07/11	6	397.42	7	396.21	399.00	-1	601	-0.17%
2018/07/10	7	397.93	6	393.92	405.00	1	603	0.17%
2018/07/06	1	359.50	1	351.00	357.00	0	582	0.00%
2018/07/04	7	364.21	8	369.31	366.00	-1	595	-0.17%
2018/07/03	1	397.50	21	374.69	373.50	-20	608	-3.29%
2018/07/02	0	0.00	12	417.33	414.50	-12	604	-1.99%
2018/06/29	8	434.75	1	423.50	442.50	7	611	1.14%
2018/06/28	0	0.00	1	424.00	423.00	-1	616	-0.16%
2018/06/27	3	423.33	3	420.67	418.00	0	614	0.00%
2018/06/26	1	414.00	1	418.00	416.00	0	612	0.00%
2018/06/25	0	0.00	6	431.25	427.00	-6	608	-0.99%
2018/06/22	3	439.17	3	435.33	432.00	0	606	0.00%
2018/06/21	5	449.80	4	445.88	440.00	1	610	0.16%
2018/06/19	6	454.58	7	453.86	451.50	-1	620	-0.16%
2018/06/15	1	451.00	5	446.80	447.50	-4	618	-0.65%
2018/06/14	11	448.68	3	450.17	450.00	8	619	1.29%
2018/06/13	14	459.18	9	452.94	448.00	5	623	0.80%
2018/06/12	12	469.29	16	468.81	466.00	-4	616	-0.65%
2018/06/11	16	468.25	6	466.83	464.00	10	620	1.61%
2018/06/08	8	481.63	12	476.63	474.00	-4	620	-0.64%
2018/06/07	2	494.00	22	481.89	480.50	-20	619	-3.23%
2018/06/06	26	493.92	0	0.00	495.00	26	615	4.23%
2018/06/05	4	496.00	0	0.00	485.50	4	617	0.65%
2018/06/04	2	487.00	0	0.00	487.00	2	636	0.31%
2018/06/01	0	0.00	1	480.00	481.50	-1	648	-0.15%
2018/05/31	1	483.00	8	480.63	487.50	-7	655	-1.07%
2018/05/30	7	487.86	4	487.50	483.00	3	660	0.45%
2018/05/29	1	496.00	0	0.00	491.00	1	670	0.15%
2018/05/23	2	488.25	0	0.00	486.50	2	786	0.25%
2018/05/22	10	485.00	0	0.00	482.50	10	794	1.26%
2018/05/21	0	0.00	26	499.98	499.00	-26	792	-3.28%
2018/05/18	29	495.29	6	499.17	497.00	23	788	2.92%
2018/05/16	1	475.00	7	474.71	476.00	-6	772	-0.78%
2018/05/15	8	496.75	3	480.00	472.00	5	783	0.64%
2018/05/14	4	479.38	3	479.33	480.00	1	754	0.13%
2018/05/11	0	0.00	7	475.57	469.50	-7	748	-0.94%
2018/05/10	10	473.20	4	471.88	474.00	6	745	0.80%
2018/05/09	1	479.00	0	0.00	472.00	1	736	0.14%
2018/05/07	1	475.50	1	478.00	472.50	0	734	0.00%
2018/04/25	2	475.50	5	477.80	474.00	-3	750	-0.40%
2018/04/24	0	0.00	1	490.50	485.50	-1	752	-0.13%
2018/04/20	5	510.60	19	504.05	500.00	-14	770	-1.82%
2018/04/19	0	0.00	2	527.00	517.00	-2	773	-0.26%
2018/04/18	1	497.00	5	494.40	497.00	-4	780	-0.51%
2018/04/17	6	497.92	0	0.00	485.00	6	781	0.77%
2018/04/16	3	486.33	2	491.00	488.50	1	773	0.13%
2018/04/12	1	482.00	2	481.50	480.50	-1	766	-0.13%
2018/04/11	1	486.00	0	0.00	488.00	1	774	0.13%
2018/04/10	2	476.00	0	0.00	472.50	2	765	0.26%
2018/04/09	17	449.68	4	465.75	471.00	13	750	1.73%
2018/04/03	6	450.75	3	450.00	450.00	3	727	0.41%
2018/04/02	8	478.38	0	0.00	472.50	8	707	1.13%
2018/03/31	6	497.92	14	498.32	495.50	-8	691	-1.16%
2018/03/29	3	476.00	0	0.00	479.00	3	673	0.45%
2018/03/28	0	0.00	1.8	481.80	478.50	-1.8	677	-0.27%
2018/03/27	1	489.50	0	0.00	484.50	1	676	0.15%
2018/03/26	0	0.00	8	480.25	482.50	-8	672	-1.19%
2018/03/23	0	0.00	57	475.00	475.00	-57	675	-8.43%
2018/03/20	2	493.00	2	490.50	493.50	0	670	0.00%
2018/03/19	1	493.00	0	0.00	487.00	1	679	0.15%
2018/03/15	1	496.50	22	500.23	499.00	-21	673	-3.12%
2018/03/14	0	0.00	14	500.93	505.00	-14	676	-2.07%
2018/03/12	1	513.00	50	514.92	511.00	-49	688	-7.11%
2018/03/09	3	521.00	1	519.00	514.00	2	703	0.28%
2018/03/08	2	525.00	1	523.00	523.00	1	711	0.14%
2018/03/07	3	535.00	3	533.00	529.00	0	721	0.00%
2018/03/06	1	500.00	0	0.00	515.00	1	714	0.14%
2018/03/05	3	505.33	11	496.73	496.00	-8	721	-1.11%
2018/03/02	2	509.50	0	0.00	507.00	2	726	0.28%
2018/03/01	3	515.00	5	510.80	517.00	-2	732	-0.27%
2018/02/27	2	517.00	2	509.00	497.00	0	736	0.00%
2018/02/26	6	522.50	3	523.33	508.00	3	734	0.41%
2018/02/23	0	0.00	15	506.80	509.00	-15	706	-2.12%
2018/02/22	61	498.71	17	476.94	500.00	44	700	6.28%
2018/02/21	2	463.25	0	0.00	455.00	2	662	0.30%
2018/02/12	1	463.00	0	0.00	464.00	1	657	0.15%
2018/02/09	2	435.00	0	0.00	455.00	2	661	0.30%
2018/02/08	1	456.00	0	0.00	452.00	1	684	0.15%
2018/02/06	5	463.70	17	448.62	454.50	-12	697	-1.72%
2018/02/05	2	473.50	0	0.00	482.00	2	690	0.29%
2018/02/02	3	478.33	11	480.55	485.00	-8	688	-1.16%
2018/02/01	4	479.00	4	478.00	476.00	0	692	0.00%
2018/01/31	4	471.50	4	471.63	475.00	0	707	0.00%
2018/01/30	6	469.67	0	0.00	468.50	6	706	0.85%
2018/01/29	5	483.80	5	484.40	482.00	0	698	0.00%
2018/01/26	5	475.50	4	480.38	481.00	1	699	0.14%
2018/01/25	4	485.00	4	476.00	474.00	0	702	0.00%
2018/01/24	6	487.50	5	486.60	485.00	1	707	0.14%
2018/01/23	0	0.00	3	493.50	484.00	-3	709	-0.42%
2018/01/22	3	502.67	0	0.00	501.00	3	703	0.43%
2018/01/18	2	507.00	5	502.58	498.00	-3	712	-0.42%
2018/01/17	0	0.00	0.1	507.00	507.00	-0.1	711	-0.01%
2018/01/16	2	508.00	7	500.86	508.00	-5	704	-0.71%
2018/01/15	0	0.00	4	490.50	497.00	-4	687	-0.58%
2018/01/11	0.1	490.00	7	483.50	491.00	-6.9	676	-1.02%
2018/01/10	0	0.00	3	470.00	458.50	-3	657	-0.46%
2018/01/09	21	457.74	0	0.00	455.00	21	645	3.25%
2018/01/08	17	463.47	2	462.00	461.00	15	647	2.32%
2018/01/05	0	0.00	28	462.77	467.00	-28	647	-4.32%
2018/01/04	0	0.00	2	462.50	467.50	-2	654	-0.31%
2018/01/03	16	452.53	0	0.00	452.50	16	654	2.44%
2018/01/02	2	444.75	0	0.00	444.00	2	651	0.31%