樺漢 (6414)-美商高盛券商分點個股進出

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
324.0
漲跌
▼6.0
漲幅
-1.82%
成交量
2,773張
產業
上市電腦週邊類股▼3.36%
541人加入追蹤

立即追蹤
本地時間:13:30

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

樺漢 (6414)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/19	52	324.20	68	324.34	324.00	-16	3,470	-0.46%
2024/04/18	45	329.27	88	331.27	330.00	-43	3,438	-1.25%
2024/04/17	69	326.40	67	326.48	326.00	2	3,426	0.06%
2024/04/16	272	322.33	40	323.85	320.00	232	3,403	6.82%	大買/鉅額交易
2024/04/15	63	337.85	89	338.11	335.50	-26	3,349	-0.78%
2024/04/12	91	345.15	100	343.66	344.00	-9	3,330	-0.27%
2024/04/11	67	337.22	66	335.77	337.50	1	3,321	0.03%
2024/04/10	133	341.23	39	341.68	337.50	94	3,308	2.84%	大買/
2024/04/09	160	342.91	269	343.99	340.00	-109	3,276	-3.33%	大買/大賣/鉅額交易
2024/04/08	180	340.00	219	339.32	341.00	-39	3,205	-1.22%	大買/大賣/
2024/04/03	125	337.97	400	336.96	336.00	-275	3,129	-8.79%	大買/大賣/鉅額交易
2024/04/02	399	349.68	65	359.41	345.50	334	3,055	10.93%	大買/鉅額交易
2024/04/01	110	359.95	157	359.56	358.00	-47	2,892	-1.62%	大買/大賣/
2024/03/29	58	354.58	340	366.99	375.00	-282	2,781	-10.14%	大賣/鉅額交易
2024/03/28	100	345.28	604	350.07	349.00	-504	2,585	-19.49%	大賣/鉅額交易
2024/03/27	116	331.66	237.1	333.88	339.00	-121.1	2,438	-4.97%	大買/大賣/鉅額交易
2024/03/26	342	333.14	81	334.98	328.00	261	2,376	10.98%	大買/鉅額交易
2024/03/25	23	338.70	284	339.54	337.00	-261	2,297	-11.36%	大賣/鉅額交易
2024/03/22	89	328.72	65	330.58	329.00	24	2,177	1.10%
2024/03/21	172	332.90	234	331.67	334.50	-62	2,134	-2.90%	大買/大賣/
2024/03/20	122	326.45	449	325.51	331.50	-327	2,023	-16.16%	大買/大賣/鉅額交易
2024/03/19	163	306.42	125	308.94	313.50	38	1,787	2.13%	大買/大賣/
2024/03/18	16	290.38	286.1	290.13	291.50	-270.1	1,631	-16.56%	大賣/鉅額交易
2024/03/15	92	294.15	62	294.24	294.00	30	1,577	1.90%
2024/03/14	93	286.99	129	295.00	284.50	-36	1,531	-2.35%	大賣/
2024/03/13	58	300.46	70	299.82	299.00	-12	1,479	-0.81%
2024/03/12	8	297.00	53	298.60	297.50	-45	1,457	-3.09%
2024/03/11	8	291.44	124	291.09	290.00	-116	1,459	-7.95%	大賣/鉅額交易
2024/03/08	74	296.46	115	297.23	290.50	-41	1,461	-2.80%	大賣/
2024/03/07	83	296.31	82	297.51	297.50	1	1,441	0.07%
2024/03/06	11	306.64	67	306.37	305.00	-56	1,387	-4.04%
2024/03/05	205	309.31	68	308.58	307.00	137	1,373	9.98%	大買/鉅額交易
2024/03/04	32	302.17	7	302.79	301.00	25	1,322	1.89%
2024/03/01	18	299.86	47	299.14	301.00	-29	1,301	-2.23%
2024/02/29	17	301.53	117	299.53	299.00	-100	1,284	-7.79%	大賣/
2024/02/27	86	294.80	80	295.47	294.50	6	1,220	0.49%
2024/02/26	179	289.77	5	293.00	293.00	174	1,192	14.59%	大買/鉅額交易
2024/02/23	55	283.93	52	281.67	280.00	3	1,141	0.26%
2024/02/22	25	284.16	28	284.07	283.50	-3	1,158	-0.26%
2024/02/21	22	280.75	49	280.01	280.50	-27	1,157	-2.33%
2024/02/20	348	282.32	140	281.61	282.50	208	1,170	17.77%	大買/大賣/鉅額交易
2024/02/19	11	286.00	6	290.00	286.50	5	1,239	0.40%
2024/02/16	143	288.50	28	285.93	284.00	115	1,209	9.51%	大買/鉅額交易
2024/02/15	74	282.09	18	276.75	283.00	56	1,162	4.82%
2024/02/05	14	275.25	13	274.38	276.00	1	1,119	0.09%
2024/02/02	42	273.61	2	272.00	272.00	40	1,096	3.65%
2024/02/01	43	272.10	27	272.04	272.50	16	1,086	1.47%
2024/01/31	14	269.32	29	269.47	269.50	-15	1,080	-1.39%
2024/01/30	53	272.75	1	272.50	272.00	52	1,080	4.81%
2024/01/29	6	271.50	11	271.50	272.00	-5	1,075	-0.47%
2024/01/26	10	271.75	6	270.50	270.50	4	1,070	0.37%
2024/01/25	39	271.08	10	270.15	270.00	29	1,063	2.73%
2024/01/24	3	271.50	100	271.24	271.00	-97	1,055	-9.19%
2024/01/23	6	266.58	7	267.50	266.50	-1	1,008	-0.10%
2024/01/22	62	267.08	10	267.50	267.50	52	1,010	5.15%
2024/01/19	74	263.01	4	263.75	264.50	70	1,001	6.99%
2024/01/18	5	256.80	57	257.68	256.50	-52	995	-5.23%
2024/01/17	99	260.78	28	260.75	258.00	71	983	7.22%
2024/01/16	44	263.72	90	263.36	264.50	-46	966	-4.76%
2024/01/15	63	264.95	6	264.92	266.50	57	955	5.96%
2024/01/12	11	265.05	61.4	264.86	264.50	-50.4	952	-5.29%
2024/01/11	11	264.00	14	264.43	265.50	-3	958	-0.31%
2024/01/10	5	263.80	23	263.54	263.00	-18	974	-1.85%
2024/01/09	4	267.63	28	265.52	265.50	-24	972	-2.47%
2024/01/08	8	268.19	49	268.48	269.00	-41	973	-4.21%
2024/01/05	55	268.91	28	267.71	269.00	27	965	2.80%
2024/01/04	8	261.56	36	262.40	261.50	-28	941	-2.97%
2024/01/03	2	264.25	20	264.13	263.50	-18	941	-1.91%
2024/01/02	8	266.44	27	266.96	265.00	-19	952	-1.99%
2023/12/29	99	267.67	4	266.63	268.00	95	959	9.90%
2023/12/28	31	265.74	23	266.50	265.50	8	957	0.84%
2023/12/27	114	267.52	3	268.00	268.50	111	953	11.64%	大買/鉅額交易
2023/12/26	57	265.98	2	267.00	267.00	55	949	5.80%
2023/12/25	9	264.94	0	0.00	263.50	9	949	0.95%
2023/12/22	41	266.89	1	266.00	266.00	40	949	4.21%
2023/12/21	36	266.86	0	0.00	265.50	36	956	3.76%
2023/12/20	77	269.82	0	0.00	269.00	77	963	7.99%
2023/12/19	22	268.00	9	267.17	267.00	13	975	1.33%
2023/12/18	43	269.10	29	271.24	268.00	14	984	1.42%
2023/12/15	37	275.86	49.4	277.08	275.50	-12.4	978	-1.26%
2023/12/14	58	279.79	83	278.36	280.50	-25	978	-2.55%
2023/12/13	12	274.96	16	274.94	276.50	-4	965	-0.41%
2023/12/12	5	273.50	28	273.20	272.00	-23	1,001	-2.30%
2023/12/11	3	274.50	9	274.39	274.50	-6	1,035	-0.58%
2023/12/08	0	0.00	131	274.37	273.50	-131	1,098	-11.92%	大賣/鉅額交易
2023/12/07	9	276.94	27	275.50	275.50	-18	1,103	-1.63%
2023/12/06	5	271.00	53	273.54	272.50	-48	1,135	-4.23%
2023/12/05	21	269.38	22	271.20	267.00	-1	1,146	-0.09%
2023/12/04	6	275.50	65	275.45	273.50	-59	1,177	-5.01%
2023/12/01	1	277.00	10	276.45	277.00	-9	1,192	-0.75%
2023/11/30	27.4	275.10	47	274.91	275.00	-19.6	1,198	-1.63%
2023/11/29	11	276.73	18	276.53	276.50	-7	1,196	-0.59%
2023/11/28	28	275.64	18	275.92	277.00	10	1,202	0.83%
2023/11/27	14	273.21	13	275.81	272.00	1	1,198	0.08%
2023/11/24	12	279.04	2	280.00	278.00	10	1,193	0.84%
2023/11/22	7	278.86	5.8	279.53	278.50	1.2	1,187	0.10%
2023/11/21	120	282.29	67	281.02	277.50	53	1,189	4.46%	大買/
2023/11/20	41	277.24	1	277.50	278.00	40	1,174	3.41%
2023/11/17	33	278.26	40	278.30	277.00	-7	1,169	-0.60%
2023/11/16	303	275.41	46	276.46	276.50	257	1,146	22.41%	大買/鉅額交易
2023/11/15	20	263.30	60	262.33	261.50	-40	1,074	-3.72%
2023/11/14	49	258.14	15	257.47	258.50	34	1,110	3.06%
2023/11/13	51	255.41	14	253.93	255.50	37	1,194	3.10%
2023/11/10	4	253.00	14	252.93	252.50	-10	1,208	-0.83%
2023/11/09	24	254.40	5	254.10	255.00	19	1,230	1.54%
2023/11/08	34	254.34	15	253.97	254.50	19	1,242	1.53%
2023/11/07	1	253.50	83	252.20	251.50	-82	1,255	-6.53%
2023/11/06	35	251.27	25	250.88	251.50	10	1,279	0.78%
2023/11/03	20	250.73	6	251.83	248.50	14	1,306	1.07%
2023/11/02	2	251.50	2	253.00	252.50	0	1,342	0.00%
2023/11/01	0	0.00	18	248.36	248.00	-18	1,356	-1.33%
2023/10/31	18	251.11	24	250.44	249.00	-6	1,375	-0.44%
2023/10/30	6	248.25	5	248.20	248.00	1	1,408	0.07%
2023/10/27	0	0.00	15	248.67	249.00	-15	1,426	-1.05%
2023/10/26	3	248.67	13	248.00	249.50	-10	1,477	-0.68%
2023/10/25	5	252.80	1	253.50	252.00	4	1,495	0.27%
2023/10/24	41	247.85	2	248.50	249.50	39	1,527	2.55%
2023/10/23	15	251.27	11	251.23	250.50	4	1,563	0.26%
2023/10/20	0	0.00	49	251.27	253.00	-49	1,614	-3.03%
2023/10/19	94	249.99	34	250.21	252.00	60	1,622	3.70%
2023/10/18	28	250.00	92	252.67	250.00	-64	1,626	-3.94%
2023/10/17	3	260.67	60	257.78	256.50	-57	1,623	-3.51%
2023/10/16	4	259.25	73	259.77	258.50	-69	1,650	-4.18%
2023/10/13	0	0.00	39	263.92	263.50	-39	1,682	-2.32%
2023/10/12	7	267.79	201	266.51	266.50	-194	1,752	-11.07%	大賣/鉅額交易
2023/10/11	65	264.17	102	264.42	264.00	-37	1,845	-2.01%	大賣/
2023/10/06	2	264.75	50	265.03	263.00	-48	1,868	-2.57%
2023/10/05	20	267.30	54	267.71	268.00	-34	1,866	-1.82%
2023/10/04	4	262.50	64	262.66	264.00	-60	1,869	-3.21%
2023/10/03	41	265.55	101	265.31	264.00	-60	1,884	-3.18%	大賣/
2023/10/02	3	266.83	24	267.81	268.50	-21	1,907	-1.10%
2023/09/28	6	263.75	81	263.11	263.00	-75	1,931	-3.88%
2023/09/27	11	262.82	22	262.50	262.50	-11	1,995	-0.55%
2023/09/26	44	266.03	17	265.12	263.50	27	2,030	1.33%
2023/09/25	109	264.37	3	264.50	265.00	106	2,028	5.23%	大買/鉅額交易
2023/09/22	20	259.10	88	259.13	264.00	-68	2,020	-3.37%
2023/09/21	19	261.66	101.7	261.46	260.50	-82.7	2,005	-4.13%	大賣/
2023/09/20	16	268.25	34	270.01	267.50	-18	1,993	-0.90%
2023/09/19	22	271.86	303	272.46	270.00	-281	2,032	-13.83%	大賣/鉅額交易
2023/09/18	3	275.83	32	276.05	275.50	-29	2,067	-1.40%
2023/09/15	86	280.87	73	280.03	280.00	13	2,155	0.60%
2023/09/14	20	283.08	61	282.30	283.50	-41	2,147	-1.91%
2023/09/13	80	276.96	64	274.86	278.00	16	2,126	0.75%
2023/09/12	18	269.83	178	268.96	268.00	-160	2,080	-7.69%	大賣/鉅額交易
2023/09/11	47	271.85	165	272.06	271.50	-118	2,074	-5.69%	大賣/鉅額交易
2023/09/08	64	273.95	27	274.15	275.00	37	2,049	1.81%
2023/09/07	155	275.80	17	275.24	272.00	138	2,035	6.78%	大買/鉅額交易
2023/09/06	116	271.33	18	270.06	270.50	98	2,004	4.89%	大買/
2023/09/05	86	266.67	3	265.17	267.50	83	1,994	4.16%
2023/09/04	0	0.00	21	262.36	264.00	-21	2,003	-1.05%
2023/09/01	16	263.59	23	264.52	264.50	-7	2,016	-0.35%
2023/08/31	3	261.83	26	261.75	262.50	-23	2,034	-1.13%
2023/08/30	37	260.77	22	259.86	261.50	15	2,050	0.73%
2023/08/29	4	258.63	1	259.50	259.50	3	2,077	0.14%
2023/08/28	13.7	257.26	100.7	257.81	256.00	-87	2,088	-4.17%
2023/08/25	1	260.50	46	259.28	259.50	-45	2,098	-2.14%
2023/08/24	93	264.80	51	263.20	263.00	42	2,094	2.00%
2023/08/23	23	259.91	53	259.72	259.00	-30	2,091	-1.43%
2023/08/22	25	259.62	64	260.58	259.00	-39	2,107	-1.85%
2023/08/21	24	260.33	186	261.91	259.50	-162	2,103	-7.70%	大賣/鉅額交易
2023/08/18	298	270.45	18	267.19	265.50	280	2,090	13.39%	大買/鉅額交易
2023/08/17	60	265.48	302	268.07	261.50	-242	2,050	-11.80%	大賣/鉅額交易
2023/08/16	40	267.73	81	264.90	268.50	-41	1,971	-2.08%
2023/08/15	20	266.63	222	266.14	266.00	-202	1,990	-10.15%	大賣/鉅額交易
2023/08/14	42	258.40	44	260.59	259.50	-2	2,003	-0.10%
2023/08/11	113	259.93	38	261.86	259.00	75	2,041	3.67%	大買/
2023/08/10	32	262.53	390	265.73	262.50	-358	2,072	-17.27%	大賣/鉅額交易
2023/08/09	15	272.77	37	273.70	275.00	-22	2,072	-1.06%
2023/08/08	16	275.59	207	277.34	275.00	-191	2,127	-8.98%	大賣/鉅額交易
2023/08/07	134	286.20	17	285.26	286.00	117	2,088	5.60%	大買/鉅額交易
2023/08/04	31	286.65	58	286.63	287.00	-27	2,071	-1.30%
2023/08/02	14	295.18	75	297.45	294.00	-61	2,050	-2.97%
2023/08/01	3	303.33	134	301.96	302.00	-131	2,015	-6.50%	大賣/鉅額交易
2023/07/31	48	307.79	202	305.87	302.50	-154	1,993	-7.72%	大賣/鉅額交易
2023/07/28	15	303.73	23	304.48	306.00	-8	1,943	-0.41%
2023/07/27	2	307.50	196	302.29	302.00	-194	1,921	-10.10%	大賣/鉅額交易
2023/07/26	55	306.83	77	308.15	308.50	-22	1,891	-1.16%
2023/07/25	59	301.16	123	306.55	307.50	-64	1,846	-3.47%	大賣/
2023/07/24	51	288.45	31	289.03	290.00	20	1,794	1.11%
2023/07/21	68	291.01	22	290.77	291.00	46	1,786	2.58%
2023/07/20	91	292.51	130	294.93	292.00	-39	1,777	-2.19%	大賣/
2023/07/19	66	298.77	60	301.58	295.00	6	1,763	0.34%
2023/07/18	51	304.66	24	309.79	303.00	27	1,740	1.55%
2023/07/17	40	315.58	135	314.61	314.50	-95	1,708	-5.56%	大賣/
2023/07/14	123	315.39	97	315.68	319.00	26	1,653	1.57%	大買/
2023/07/13	115	294.64	13	294.81	293.50	102	1,554	6.56%	大買/鉅額交易
2023/07/12	15	288.80	40	288.49	288.00	-25	1,522	-1.64%
2023/07/11	28	290.23	15	292.43	291.50	13	1,514	0.86%
2023/07/10	18	284.69	42	287.70	284.50	-24	1,509	-1.59%
2023/07/07	30	294.70	97	294.81	290.00	-67	1,500	-4.47%
2023/07/06	182	294.98	5	297.00	291.50	177	1,496	11.82%	大買/鉅額交易
2023/07/05	84	300.77	22	298.86	299.00	62	1,493	4.15%
2023/07/04	110	285.65	67	292.42	294.00	43	1,445	2.98%	大買/
2023/07/03	29	277.10	8	277.88	278.50	21	1,461	1.44%
2023/06/30	1	274.50	35	273.31	273.00	-34	1,587	-2.14%
2023/06/29	31	273.61	24	273.50	273.00	7	1,623	0.43%
2023/06/28	1	272.00	74	272.18	271.00	-73	1,645	-4.44%
2023/06/27	44	279.17	223	274.74	271.50	-179	1,656	-10.80%	大賣/鉅額交易
2023/06/26	103	291.04	71	292.45	288.00	32	1,655	1.93%	大買/
2023/06/21	200	289.71	67	289.40	287.50	133	1,634	8.14%	大買/鉅額交易
2023/06/20	288	277.92	46	277.66	278.50	242	1,545	15.66%	大買/鉅額交易
2023/06/19	32	268.41	16	270.25	273.00	16	1,518	1.05%
2023/06/16	13	275.42	24	274.33	272.50	-11	1,499	-0.73%
2023/06/15	121	278.64	1	278.00	279.50	120	1,483	8.09%	大買/鉅額交易
2023/06/14	47	279.24	7	279.07	279.50	40	1,474	2.71%
2023/06/13	167	278.19	24	278.21	278.00	143	1,465	9.76%	大買/鉅額交易
2023/06/12	162	274.21	29	273.67	273.50	133	1,460	9.10%	大買/鉅額交易
2023/06/09	0	0.00	130	275.43	277.50	-130	1,451	-8.96%	大賣/鉅額交易
2023/06/08	68	276.97	38	276.41	276.00	30	1,444	2.08%
2023/06/07	68	275.45	51	275.53	275.50	17	1,434	1.19%
2023/06/06	56	273.29	17	275.82	272.50	39	1,419	2.75%
2023/06/05	48	277.65	16	277.72	277.50	32	1,407	2.27%
2023/06/02	172	278.88	4	278.88	280.00	168	1,398	12.01%	大買/鉅額交易
2023/06/01	101	280.02	32	279.44	279.50	69	1,388	4.97%	大買/
2023/05/31	67	282.19	15	282.13	284.00	52	1,381	3.76%
2023/05/30	0	0.00	17	280.85	280.00	-17	1,363	-1.25%
2023/05/29	51	281.27	5	281.50	281.00	46	1,363	3.37%
2023/05/26	108	277.81	5	280.90	276.00	103	1,355	7.60%	大買/鉅額交易
2023/05/25	25	284.80	11	286.14	283.50	14	1,332	1.05%
2023/05/24	172	285.64	8	286.00	286.00	164	1,327	12.35%	大買/鉅額交易
2023/05/23	116	284.38	4	284.63	283.00	112	1,322	8.47%	大買/鉅額交易
2023/05/22	15	283.13	16	283.19	283.00	-1	1,323	-0.08%
2023/05/19	279	286.35	62	286.48	285.50	217	1,310	16.56%	大買/鉅額交易
2023/05/18	186	284.59	43.3	284.53	282.50	142.7	1,272	11.22%	大買/鉅額交易
2023/05/17	226	282.12	72	282.35	284.50	154	1,235	12.47%	大買/鉅額交易
2023/05/16	177	277.20	99	277.60	277.00	78	1,187	6.57%	大買/
2023/05/15	51	269.81	56	270.69	268.00	-5	1,140	-0.44%
2023/05/12	458	267.77	9	269.67	271.00	449	1,117	40.17%	大買/鉅額交易
2023/05/11	7	255.29	5	255.40	255.50	2	1,040	0.19%
2023/05/10	9	256.33	1	255.50	256.00	8	1,042	0.77%
2023/05/09	20	255.13	0	0.00	254.50	20	1,047	1.91%
2023/05/08	8	257.88	0	0.00	256.50	8	1,052	0.76%
2023/05/05	16	256.72	0	0.00	256.50	16	1,059	1.51%
2023/05/04	91	255.94	13	256.12	256.00	78	1,077	7.24%
2023/05/03	3	253.67	10	253.55	253.00	-7	1,084	-0.65%
2023/05/02	56	254.37	9	254.33	254.50	47	1,091	4.31%
2023/04/28	2	250.00	0	0.00	250.50	2	1,104	0.18%
2023/04/27	1	246.50	3	245.67	246.50	-2	1,105	-0.18%
2023/04/26	4	244.25	3	244.33	244.50	1	1,105	0.09%
2023/04/25	4	245.25	15	246.00	244.00	-11	1,109	-0.99%
2023/04/24	0	0.00	1	249.00	249.00	-1	1,107	-0.09%
2023/04/21	26	247.44	34	247.00	246.00	-8	1,109	-0.72%
2023/04/20	22	250.64	14	252.75	250.50	8	1,107	0.72%
2023/04/19	23	258.57	19	258.42	255.50	4	1,125	0.36%
2023/04/18	3	255.50	44	255.34	255.00	-41	1,121	-3.66%
2023/04/17	3	256.50	34	256.87	256.50	-31	1,155	-2.68%
2023/04/14	1	256.50	24	256.96	256.50	-23	1,183	-1.94%
2023/04/13	0	0.00	68	256.86	257.00	-68	1,202	-5.66%
2023/04/12	2	256.50	31	257.39	258.00	-29	1,193	-2.43%
2023/04/11	27	259.24	80	259.21	258.00	-53	1,184	-4.48%
2023/04/10	77	255.77	12	258.29	256.00	65	1,157	5.61%
2023/04/07	70	261.69	24	263.21	260.50	46	1,128	4.07%
2023/04/06	21	261.86	287	261.65	264.00	-266	1,105	-24.06%	大賣/鉅額交易
2023/03/31	199	267.57	82	267.77	265.00	117	1,049	11.15%	大買/鉅額交易
2023/03/30	99	261.57	29	261.02	263.50	70	916	7.64%
2023/03/29	10	257.35	8	258.38	258.00	2	878	0.23%
2023/03/28	42	255.68	19	257.47	255.00	23	856	2.69%
2023/03/27	202	260.13	27	259.98	259.50	175	836	20.92%	大買/鉅額交易
2023/03/24	59	247.41	40	250.38	253.00	19	797	2.38%
2023/03/23	35	244.54	9	244.22	245.00	26	768	3.38%
2023/03/22	9	238.94	15	239.63	240.00	-6	760	-0.79%
2023/03/21	12	237.13	1	237.50	236.00	11	760	1.45%
2023/03/20	0	0.00	11	237.64	237.00	-11	769	-1.43%
2023/03/17	4	235.38	5	234.30	234.50	-1	782	-0.13%
2023/03/16	13	233.42	10	234.65	232.50	3	812	0.37%
2023/03/15	88.2	238.92	0	0.00	237.50	88.2	853	10.33%
2023/03/14	20	235.05	2	238.50	238.00	18	851	2.11%
2023/03/13	38	232.14	1	230.50	235.00	37	853	4.33%
2023/03/10	11	235.73	24	236.31	234.50	-13	850	-1.53%
2023/03/09	3	241.67	37	241.81	240.00	-34	860	-3.95%
2023/03/08	60	243.09	23	241.72	244.00	37	856	4.32%
2023/03/07	24	241.10	40	239.33	238.00	-16	839	-1.91%
2023/03/06	89	242.83	5	242.00	242.00	84	826	10.16%
2023/03/03	15	236.87	14	237.32	237.50	1	806	0.12%
2023/03/02	15	236.60	3	236.50	237.00	12	809	1.48%
2023/03/01	37	235.27	33	234.23	235.00	4	804	0.50%
2023/02/24	14	232.93	15	232.93	233.50	-1	800	-0.12%
2023/02/23	1	231.00	5	230.80	232.00	-4	797	-0.50%
2023/02/22	7	231.14	35	230.66	230.00	-28	804	-3.48%
2023/02/21	4	237.88	14	235.32	235.50	-10	814	-1.23%
2023/02/20	25	234.14	33	236.14	235.00	-8	815	-0.98%
2023/02/17	5	229.50	6	229.25	228.50	-1	799	-0.13%
2023/02/16	40	230.08	11	229.36	231.00	29	807	3.59%
2023/02/15	46	229.01	12	229.04	229.00	34	814	4.17%
2023/02/14	5	230.80	20	229.95	229.00	-15	816	-1.84%
2023/02/13	14	229.71	6	228.83	230.00	8	816	0.98%
2023/02/10	5	227.10	10	227.60	225.00	-5	817	-0.61%
2023/02/09	25	231.46	13	230.35	230.00	12	812	1.48%
2023/02/08	22	229.77	6	229.67	229.50	16	805	1.99%
2023/02/07	9	229.33	8	229.69	228.00	1	801	0.12%
2023/02/06	9	230.00	4	230.38	231.50	5	796	0.63%
2023/02/03	8	231.50	23	229.33	230.00	-15	793	-1.89%
2023/02/02	25	228.42	60	230.06	230.50	-35	783	-4.46%
2023/02/01	12	225.42	17	225.44	226.00	-5	773	-0.65%
2023/01/31	21	223.55	11	223.00	223.00	10	767	1.30%
2023/01/30	43	221.98	9	222.44	221.00	34	759	4.48%
2023/01/17	18	217.89	1	217.50	217.50	17	743	2.29%
2023/01/16	12	219.21	14	218.89	219.00	-2	742	-0.27%
2023/01/13	40	217.30	16	218.97	217.50	24	746	3.22%
2023/01/12	30	221.30	5	220.50	221.00	25	744	3.36%
2023/01/11	58	221.00	3	221.00	221.00	55	738	7.44%
2023/01/10	49	221.61	2	222.75	222.50	47	732	6.41%
2023/01/09	66	221.46	129	221.30	219.50	-63	725	-8.69%	大賣/
2023/01/06	106	223.05	0	0.00	224.00	106	697	15.20%	大買/鉅額交易
2023/01/05	189	222.32	27	222.41	223.00	162	697	23.22%	大買/鉅額交易
2023/01/04	77	217.67	1	215.50	219.50	76	660	11.50%
2023/01/03	93	211.70	57	210.22	212.00	36	630	5.71%
2022/12/30	19	202.87	33	203.17	203.50	-14	618	-2.26%
2022/12/29	19	198.89	27	198.67	198.50	-8	615	-1.30%
2022/12/28	1	199.00	17	198.56	197.50	-16	619	-2.58%
2022/12/27	0	0.00	10	201.50	200.00	-10	620	-1.61%
2022/12/26	1	200.00	10	199.65	200.00	-9	622	-1.45%
2022/12/23	24	197.00	10	196.95	198.50	14	627	2.23%
2022/12/22	14	199.07	17	199.03	199.00	-3	632	-0.47%
2022/12/21	8	197.56	32	198.33	197.00	-24	645	-3.72%
2022/12/20	9	200.06	32	200.25	198.50	-23	649	-3.54%
2022/12/19	5	205.70	1	205.00	205.00	4	658	0.61%
2022/12/16	18	209.61	58	208.34	207.50	-40	659	-6.07%
2022/12/15	86	213.62	12	214.17	214.50	74	646	11.45%
2022/12/14	22	212.75	0	0.00	212.50	22	638	3.44%
2022/12/13	47	210.35	6	209.83	208.50	41	633	6.47%
2022/12/12	20	209.00	13	208.31	208.00	7	627	1.12%
2022/12/09	61	212.48	14	211.43	213.00	47	621	7.56%
2022/12/08	13	209.15	269	209.46	207.50	-256	615	-41.62%	大賣/鉅額交易
2022/12/07	195	212.44	29	213.12	212.50	166	588	28.21%	大買/鉅額交易
2022/12/06	69	207.57	39	205.78	203.50	30	551	5.44%
2022/12/05	54	209.99	7	209.79	209.50	47	552	8.51%
2022/12/02	63	208.87	7	208.07	208.00	56	558	10.02%
2022/12/01	86	210.19	19	210.00	208.00	67	597	11.21%
2022/11/30	11	205.50	9	204.44	206.00	2	584	0.34%
2022/11/29	7	204.29	0	0.00	204.00	7	596	1.17%
2022/11/28	20	203.75	0	0.00	204.00	20	598	3.34%
2022/11/25	2	205.25	21	203.38	201.50	-19	603	-3.15%
2022/11/24	75	205.75	30	204.80	205.00	45	607	7.41%
2022/11/23	12	202.38	9	202.06	202.00	3	610	0.49%
2022/11/22	14	199.96	39	199.67	202.00	-25	647	-3.86%
2022/11/21	3	201.33	73	200.65	199.50	-70	660	-10.60%
2022/11/18	194.2	203.24	23	203.09	203.00	171.2	677	25.29%	大買/鉅額交易
2022/11/17	194	200.56	9	200.94	200.50	185	694	26.63%	大買/鉅額交易
2022/11/16	125	199.74	40	199.75	199.50	85	693	12.26%	大買/
2022/11/15	20	202.90	12	202.63	203.50	8	687	1.16%
2022/11/14	71.8	203.42	58	203.06	203.00	13.8	695	1.98%
2022/11/11	34	202.79	36	202.75	201.00	-2	695	-0.29%
2022/11/10	51	199.75	11	199.68	200.00	40	698	5.72%
2022/11/09	30	198.20	10	198.30	198.50	20	710	2.81%
2022/11/08	1	198.00	60	198.18	196.00	-59	729	-8.08%
2022/11/07	18	196.03	29	196.53	196.50	-11	781	-1.41%
2022/11/04	3	194.00	1	192.50	194.00	2	852	0.23%
2022/11/03	37	190.96	3	191.50	193.50	34	879	3.87%
2022/11/02	41	190.04	0	0.00	189.50	41	897	4.57%
2022/11/01	32	187.58	2	187.75	189.00	30	932	3.22%
2022/10/31	46	185.01	0	0.00	185.00	46	990	4.64%
2022/10/28	60	181.63	19	180.97	181.00	41	1,025	4.00%
2022/10/27	42	185.55	3	185.50	185.50	39	1,029	3.79%
2022/10/26	19	182.55	8	182.88	182.00	11	1,034	1.06%
2022/10/25	6	183.42	4	183.50	183.00	2	1,045	0.19%
2022/10/24	16	187.63	12	187.00	186.50	4	1,052	0.38%
2022/10/21	7	184.57	33	186.29	184.00	-26	1,058	-2.46%
2022/10/20	10	185.15	94	188.46	192.00	-84	1,062	-7.91%
2022/10/19	18	188.03	20	188.13	186.50	-2	1,069	-0.19%
2022/10/18	9	188.72	9	188.72	189.00	0	1,075	0.00%
2022/10/17	14	184.46	3	185.33	186.50	11	1,093	1.01%
2022/10/14	42	186.49	0	0.00	187.50	42	1,112	3.78%
2022/10/13	25	184.26	17	185.24	179.00	8	1,145	0.70%
2022/10/12	23	191.15	16	190.50	191.00	7	1,157	0.60%
2022/10/11	10	189.70	49	189.50	188.50	-39	1,176	-3.31%
2022/10/07	22	198.77	109	199.95	195.50	-87	1,205	-7.22%	大賣/
2022/10/06	9	195.39	18	195.08	195.50	-9	1,238	-0.73%
2022/10/05	19	196.42	7	197.50	194.00	12	1,284	0.93%
2022/10/04	0	0.00	6	193.50	196.00	-6	1,297	-0.46%
2022/10/03	6	189.33	25	190.00	189.00	-19	1,307	-1.45%
2022/09/30	18	189.06	22	187.66	190.50	-4	1,340	-0.30%
2022/09/29	20	189.95	9	189.83	189.50	11	1,360	0.81%
2022/09/28	41	187.60	32	187.88	185.50	9	1,375	0.65%
2022/09/27	20	192.70	10	191.95	194.00	10	1,376	0.73%
2022/09/26	84	192.60	35	196.19	192.00	49	1,379	3.55%
2022/09/23	8	203.00	19	202.34	201.50	-11	1,388	-0.79%
2022/09/22	4	203.63	15	203.07	203.50	-11	1,432	-0.77%
2022/09/21	19	202.18	17	202.59	202.50	2	1,451	0.14%
2022/09/20	94	205.51	19	205.92	206.00	75	1,453	5.16%
2022/09/19	16	203.25	26	203.15	203.00	-10	1,463	-0.68%
2022/09/16	17	205.56	6	205.08	203.50	11	1,473	0.75%
2022/09/15	18	207.28	29	209.21	206.00	-11	1,478	-0.74%
2022/09/14	51	207.51	17	206.53	210.00	34	1,474	2.31%
2022/09/13	17	208.65	8	209.75	210.00	9	1,472	0.61%
2022/09/12	24	208.25	26	209.63	210.00	-2	1,469	-0.14%
2022/09/08	30	199.37	12	199.67	202.50	18	1,461	1.23%
2022/09/07	97	196.55	101	199.14	196.00	-4	1,451	-0.28%	大賣/
2022/09/06	22	212.86	31	212.87	213.50	-9	1,409	-0.64%
2022/09/05	35	213.43	10	213.85	212.00	25	1,415	1.77%
2022/09/02	35	218.64	9	219.83	217.50	26	1,421	1.83%
2022/09/01	6	219.25	11	219.73	218.50	-5	1,440	-0.35%
2022/08/31	24	219.44	20	219.20	221.00	4	1,450	0.28%
2022/08/30	8	216.31	49	216.11	218.00	-41	1,454	-2.82%
2022/08/29	14	217.32	77	216.18	215.00	-63	1,446	-4.36%
2022/08/26	15	230.40	33	230.50	229.00	-18	1,428	-1.26%
2022/08/25	7	233.93	72	232.93	232.50	-65	1,414	-4.60%
2022/08/24	132	231.20	24	231.94	232.50	108	1,396	7.74%	大買/鉅額交易
2022/08/23	8	229.06	25	228.08	227.00	-17	1,373	-1.24%
2022/08/22	14	228.86	8	229.06	229.00	6	1,361	0.44%
2022/08/19	31	229.11	14.8	229.01	228.00	16.2	1,354	1.19%
2022/08/18	6	230.33	22	229.25	230.00	-16	1,342	-1.19%
2022/08/17	23	228.80	22	227.80	228.00	1	1,340	0.07%
2022/08/16	88	231.62	30	231.37	230.50	58	1,329	4.36%
2022/08/15	28	229.34	122	229.52	228.50	-94	1,316	-7.14%	大賣/
2022/08/12	74	236.13	205	236.08	230.50	-131	1,297	-10.10%	大賣/鉅額交易
2022/08/11	224	243.10	97	243.32	242.50	127	1,249	10.17%	大買/鉅額交易
2022/08/10	105	236.44	47	235.60	238.00	58	1,213	4.78%	大買/
2022/08/09	62	232.77	42	235.06	235.00	20	1,191	1.68%
2022/08/08	56	231.91	116	231.12	234.50	-60	1,175	-5.10%	大賣/
2022/08/05	238	230.81	27	229.22	232.00	211	1,137	18.54%	大買/鉅額交易
2022/08/04	108	218.22	45	219.33	221.00	63	1,079	5.84%	大買/
2022/08/03	13	212.38	35	212.06	212.50	-22	1,041	-2.11%
2022/08/02	10	212.65	25	212.36	212.50	-15	1,032	-1.45%
2022/08/01	17	217.38	65	216.01	216.50	-48	1,027	-4.67%
2022/07/29	43	214.40	3	214.33	215.00	40	1,018	3.93%
2022/07/28	28	219.00	30	219.95	218.50	-2	1,010	-0.20%
2022/07/27	128	220.70	6	220.58	221.00	122	1,001	12.18%	大買/鉅額交易
2022/07/26	59	218.69	17	219.65	217.50	42	991	4.24%
2022/07/25	32	224.17	18	222.92	222.50	14	978	1.43%
2022/07/22	80	224.47	2	224.25	223.50	78	970	8.03%
2022/07/21	9	221.94	71	222.06	222.00	-62	961	-6.45%
2022/07/20	62	224.93	57	225.23	225.00	5	949	0.53%
2022/07/19	41	223.17	147	222.90	223.50	-106	934	-11.34%	大賣/鉅額交易
2022/07/18	35	223.47	72	222.38	222.00	-37	916	-4.04%
2022/07/15	73	222.01	33	222.26	222.00	40	916	4.36%
2022/07/14	133	218.05	39	219.04	222.50	94	917	10.25%	大買/
2022/07/13	127	209.50	179	210.53	216.50	-52	895	-5.81%	大買/大賣/
2022/07/12	39	201.32	29	201.83	202.00	10	864	1.16%
2022/07/11	40	205.94	29	204.62	206.50	11	854	1.29%
2022/07/08	35	198.56	95	200.64	201.50	-60	847	-7.08%
2022/07/07	38	204.41	53	205.92	203.50	-15	816	-1.84%
2022/07/06	28	210.04	57	212.56	212.50	-29	800	-3.62%
2022/07/05	2	209.00	77	207.81	211.00	-75	786	-9.53%
2022/07/04	19	203.29	86	204.33	203.50	-67	774	-8.65%
2022/07/01	62	210.27	45	207.64	203.50	17	774	2.20%
2022/06/30	35	216.40	105.8	216.42	214.00	-70.8	752	-9.42%	大賣/
2022/06/29	23	216.26	23	216.87	216.00	0	707	0.00%
2022/06/28	17	211.97	1	211.50	211.00	16	686	2.33%
2022/06/27	30	209.72	25	213.38	212.00	5	690	0.72%
2022/06/24	25	204.68	72	204.19	203.00	-47	678	-6.92%
2022/06/23	29	199.55	10	201.80	199.50	19	684	2.77%
2022/06/22	11	196.27	10	196.30	195.50	1	683	0.15%
2022/06/21	2	201.75	7	201.07	202.00	-5	687	-0.73%
2022/06/20	2	197.00	13	198.69	196.50	-11	699	-1.57%
2022/06/17	1	200.50	8	200.69	200.50	-7	705	-0.99%
2022/06/16	9	207.44	45	205.77	204.00	-36	709	-5.07%
2022/06/15	1	211.00	0	0.00	208.50	1	709	0.14%
2022/06/14	10	210.30	15	211.17	212.00	-5	717	-0.70%
2022/06/13	32	216.91	55	219.11	215.50	-23	717	-3.20%
2022/06/10	16	221.91	39	223.63	227.00	-23	708	-3.25%
2022/06/09	4	220.00	25	221.90	222.50	-21	695	-3.02%
2022/06/08	42	219.89	19	217.63	216.50	23	694	3.31%
2022/06/07	14	215.79	52	215.68	215.00	-38	754	-5.04%
2022/06/06	18	216.03	18	215.19	215.50	0	753	0.00%
2022/06/02	4	209.13	2	209.50	210.00	2	746	0.27%
2022/06/01	6	209.42	1	209.00	208.50	5	763	0.65%
2022/05/31	14	209.75	2	208.50	208.50	12	765	1.57%
2022/05/30	13	207.46	3	208.17	207.50	10	775	1.29%
2022/05/27	21	206.67	2	205.75	207.00	19	775	2.45%
2022/05/26	40	204.74	3	205.17	204.00	37	789	4.69%
2022/05/25	44	206.95	14	207.61	208.00	30	818	3.66%
2022/05/24	33	203.23	9	203.44	201.50	24	837	2.87%
2022/05/23	29	205.17	3	204.67	204.00	26	850	3.06%
2022/05/20	53	204.85	2	204.50	203.50	51	884	5.76%
2022/05/19	36	202.83	61	202.66	204.50	-25	897	-2.79%
2022/05/18	71	206.51	29	208.24	208.50	42	909	4.62%
2022/05/17	21	198.86	28	199.00	199.50	-7	888	-0.79%
2022/05/16	25	195.04	11	196.36	194.00	14	890	1.57%
2022/05/13	4	195.50	20	195.08	195.00	-16	906	-1.77%
2022/05/12	4	194.75	21	195.24	192.50	-17	932	-1.82%
2022/05/11	6	194.17	28	194.36	192.50	-22	993	-2.21%
2022/05/10	4	192.88	8	193.13	196.00	-4	1,028	-0.39%
2022/05/09	4	190.88	37	191.49	190.00	-33	1,066	-3.10%
2022/05/06	6	195.92	6	195.42	196.50	0	1,070	0.00%
2022/05/05	15	199.73	11	199.50	199.50	4	1,077	0.37%
2022/05/04	5	199.70	4	198.50	198.50	1	1,090	0.09%
2022/05/03	1	197.50	6	197.75	197.50	-5	1,111	-0.45%
2022/04/29	4	198.25	5	199.50	198.00	-1	1,140	-0.09%
2022/04/28	4	199.00	5	199.20	199.00	-1	1,157	-0.09%
2022/04/27	5	199.50	51	196.57	199.50	-46	1,161	-3.96%
2022/04/26	4	200.13	47	198.95	203.00	-43	1,166	-3.69%
2022/04/25	99	199.86	63	200.53	198.50	36	1,165	3.09%
2022/04/22	33	215.79	6	215.17	215.50	27	1,151	2.34%
2022/04/21	4	219.00	44	219.16	217.00	-40	1,156	-3.46%
2022/04/20	263	216.78	33	217.35	219.00	230	1,147	20.04%	大買/鉅額交易
2022/04/19	22	209.64	17	210.12	209.00	5	1,147	0.44%
2022/04/18	36	204.76	13	203.38	204.50	23	1,157	1.99%
2022/04/15	0	0.00	6	200.92	200.00	-6	1,199	-0.50%
2022/04/14	17	202.09	8	202.00	202.50	9	1,306	0.69%
2022/04/13	1	200.50	10	201.25	200.50	-9	1,559	-0.58%
2022/04/12	20	199.65	11	199.18	199.00	9	1,835	0.49%
2022/04/11	5	195.50	14	198.89	195.50	-9	1,907	-0.47%
2022/04/08	91	201.09	19	200.45	202.00	72	1,942	3.71%
2022/04/07	117	199.96	64	199.89	199.50	53	1,966	2.70%	大買/
2022/04/06	113	201.20	18	201.11	202.00	95	1,968	4.83%	大買/
2022/04/01	10	201.50	22	201.20	203.00	-12	1,973	-0.61%
2022/03/31	9	201.72	0	0.00	202.00	9	1,983	0.45%
2022/03/30	14	201.50	7	202.43	202.50	7	1,992	0.35%
2022/03/29	19	200.68	8	200.63	199.50	11	2,000	0.55%
2022/03/28	92	199.59	12	198.42	200.50	80	2,022	3.96%
2022/03/25	57	203.76	6	203.17	203.00	51	2,069	2.46%
2022/03/24	57	204.51	2	204.50	204.50	55	2,072	2.65%
2022/03/23	156	205.01	5	205.60	204.50	151	2,094	7.21%	大買/鉅額交易
2022/03/22	15	202.50	17	201.74	202.50	-2	2,106	-0.09%
2022/03/21	5	201.50	0	0.00	201.50	5	2,105	0.24%
2022/03/18	2	197.50	5	196.30	199.00	-3	2,104	-0.14%
2022/03/17	11	195.50	8	196.06	197.00	3	2,114	0.14%
2022/03/16	25	189.78	51	189.56	190.00	-26	2,150	-1.21%
2022/03/15	0	0.00	67	189.24	189.50	-67	2,153	-3.11%
2022/03/14	0	0.00	56	192.31	192.50	-56	2,170	-2.58%
2022/03/11	8	195.63	63	192.78	192.50	-55	2,198	-2.50%
2022/03/10	180	194.02	55	196.15	192.00	125	2,203	5.67%	大買/鉅額交易
2022/03/09	6	191.33	109.6	190.36	191.00	-103.6	2,165	-4.79%	大賣/鉅額交易
2022/03/08	9	190.56	4	190.38	189.00	5	2,222	0.22%
2022/03/07	1	193.00	148	193.76	192.50	-147	2,279	-6.45%	大賣/鉅額交易
2022/03/04	0	0.00	3	203.67	203.00	-3	2,391	-0.13%
2022/03/03	4	209.13	21	207.21	206.50	-17	2,460	-0.69%
2022/03/02	0	0.00	19	205.63	207.00	-19	2,486	-0.76%
2022/03/01	6	206.42	12	207.38	208.00	-6	2,518	-0.24%
2022/02/25	7	201.93	156	202.38	202.00	-149	2,521	-5.91%	大賣/鉅額交易
2022/02/24	9	197.11	69	196.65	196.50	-60	2,495	-2.40%
2022/02/23	18	203.69	16	203.31	202.50	2	2,476	0.08%
2022/02/22	121	201.83	24	202.56	202.00	97	2,462	3.94%	大買/
2022/02/21	11	211.77	18	211.36	210.50	-7	2,433	-0.29%
2022/02/18	57	213.48	5	213.00	212.00	52	2,451	2.12%
2022/02/17	35	213.43	17	212.65	212.50	18	2,438	0.74%
2022/02/16	45	216.40	34	216.09	216.50	11	2,445	0.45%
2022/02/15	8	213.63	23	214.11	211.50	-15	2,464	-0.61%
2022/02/14	19	215.97	55	215.02	213.50	-36	2,479	-1.45%
2022/02/11	40	225.96	3	226.67	222.50	37	2,490	1.49%
2022/02/10	0	0.00	66	225.75	226.50	-66	2,439	-2.71%
2022/02/09	71	227.04	5	227.40	227.50	66	2,422	2.72%
2022/02/08	73	220.45	1	221.50	220.50	72	2,439	2.95%
2022/02/07	44	216.42	0	0.00	217.00	44	2,499	1.76%
2022/01/26	23	214.91	6	212.00	211.00	17	2,523	0.67%
2022/01/25	17	217.65	40	216.64	212.50	-23	2,519	-0.91%
2022/01/24	20	220.83	17	217.24	222.50	3	2,508	0.12%
2022/01/21	9	225.00	43	224.21	225.00	-34	2,478	-1.37%
2022/01/20	27	228.83	14	227.82	229.00	13	2,459	0.53%
2022/01/19	6	228.25	57	228.04	226.00	-51	2,453	-2.08%
2022/01/18	3	233.00	52	232.69	232.00	-49	2,439	-2.01%
2022/01/14	3	229.00	13	228.96	229.00	-10	2,421	-0.41%
2022/01/13	1	230.50	43.9	231.70	230.50	-42.9	2,408	-1.78%
2022/01/12	132	235.92	12	237.67	234.00	120	2,400	5.00%	大買/鉅額交易
2022/01/11	39	238.60	68	241.96	237.50	-29	2,371	-1.22%
2022/01/10	20	242.20	81	244.41	247.50	-61	2,338	-2.61%
2022/01/07	50.4	248.02	155	249.45	244.00	-104.6	2,297	-4.55%	大賣/鉅額交易
2022/01/06	115.2	262.80	184	263.93	258.00	-68.8	2,182	-3.15%	大買/大賣/
2022/01/05	156	274.11	394	275.93	276.00	-238	1,921	-12.38%	大買/大賣/鉅額交易
2022/01/04	65	248.32	61	244.72	251.00	4	1,646	0.24%
2022/01/03	34	241.07	33	238.79	244.00	1	1,570	0.06%
2021/12/30	107	233.96	16	234.59	236.50	91	1,531	5.94%	大買/
2021/12/29	88	229.19	1	227.00	228.50	87	1,510	5.76%
2021/12/28	1	228.50	40	226.01	224.00	-39	1,501	-2.60%
2021/12/27	82	229.59	3	228.83	227.50	79	1,494	5.28%
2021/12/24	28	228.68	7	227.29	225.00	21	1,485	1.41%
2021/12/23	6	222.33	18	223.50	225.00	-12	1,475	-0.81%
2021/12/22	62	224.90	8	224.44	224.00	54	1,459	3.70%
2021/12/21	26	225.77	24	224.58	227.00	2	1,434	0.14%
2021/12/20	2	239.50	13	237.50	236.50	-11	1,371	-0.80%
2021/12/17	13	239.54	11	239.68	240.50	2	1,362	0.15%
2021/12/16	32	230.97	11	236.95	238.50	21	1,331	1.58%
2021/12/15	11	227.23	7	229.86	226.50	4	1,304	0.31%
2021/12/14	48	231.55	6	232.17	233.00	42	1,291	3.25%
2021/12/13	12	235.54	20	238.05	234.00	-8	1,285	-0.62%
2021/12/10	26	244.88	9	242.89	240.50	17	1,270	1.34%
2021/12/09	7	240.43	18	240.83	239.00	-11	1,221	-0.90%
2021/12/08	25	241.06	10	240.25	238.50	15	1,204	1.24%
2021/12/07	50	236.14	33	236.45	237.00	17	1,174	1.45%
2021/12/06	17	230.12	11	230.41	229.00	6	1,137	0.53%
2021/12/03	23	235.28	28	236.43	232.00	-5	1,120	-0.45%
2021/12/02	36	245.81	26	243.54	238.00	10	1,086	0.92%
2021/12/01	55	244.15	59	244.14	241.50	-4	1,027	-0.39%
2021/11/30	20	245.10	80	244.03	244.00	-60	957	-6.26%
2021/11/29	39	229.95	5	224.70	235.00	34	827	4.11%
2021/11/26	3	224.67	59	226.09	221.50	-56	754	-7.42%
2021/11/25	60	222.83	28	221.50	225.50	32	714	4.48%
2021/11/24	9	216.78	75.2	214.81	215.50	-66.2	680	-9.74%
2021/11/23	2	212.50	9	212.56	212.00	-7	662	-1.06%
2021/11/22	5	217.80	5	216.20	216.00	0	656	0.00%
2021/11/19	4	213.75	1	214.00	213.00	3	651	0.46%
2021/11/18	7	213.79	4	213.13	213.50	3	648	0.46%
2021/11/17	21	216.31	148	215.89	213.50	-127	641	-19.80%	大賣/鉅額交易
2021/11/16	11	226.77	54	227.58	225.50	-43	606	-7.09%
2021/11/15	3	230.67	15	227.97	230.00	-12	596	-2.01%
2021/11/12	1	232.00	24	226.17	226.50	-23	574	-4.00%
2021/11/11	9	227.78	8	227.50	226.50	1	546	0.18%
2021/11/10	20	223.73	21.9	223.73	225.00	-1.9	518	-0.36%
2021/11/09	1	219.00	2	218.25	219.00	-1	485	-0.21%
2021/11/08	6	218.75	1	217.00	218.50	5	476	1.05%
2021/11/05	8	219.19	16	221.00	217.50	-8	463	-1.72%
2021/11/04	23	217.72	6	215.83	219.00	17	406	4.18%
2021/11/03	31	204.19	13	200.65	212.00	18	337	5.33%
2021/11/02	9	194.33	2	191.25	193.00	7	303	2.31%
2021/11/01	15	186.27	6	190.75	191.50	9	294	3.05%
2021/10/29	1	184.00	0	0.00	184.00	1	288	0.35%
2021/10/28	2	185.75	0	0.00	185.00	2	291	0.69%
2021/10/27	0	0.00	5	184.50	185.00	-5	291	-1.72%
2021/10/26	9	185.83	0	0.00	185.00	9	291	3.09%
2021/10/22	0.4	183.00	3	181.00	181.00	-2.6	293	-0.89%
2021/10/21	14	179.89	0	0.00	178.50	14	298	4.70%
2021/10/20	1	180.00	40	179.38	178.00	-39	299	-13.01%
2021/10/19	20	181.58	3	181.50	181.50	17	294	5.77%
2021/10/18	0	0.00	6	184.17	181.50	-6	291	-2.06%
2021/10/15	18	189.42	20	187.08	185.50	-2	293	-0.68%
2021/10/14	0	0.00	2	179.25	180.00	-2	281	-0.71%
2021/10/13	1	180.00	0	0.00	178.00	1	283	0.35%
2021/10/12	5	179.60	2	179.00	178.00	3	285	1.05%
2021/10/08	9	181.11	0	0.00	181.50	9	286	3.14%
2021/10/07	3	177.67	0	0.00	178.00	3	285	1.05%
2021/10/06	3	179.50	6	179.33	176.00	-3	291	-1.03%
2021/10/05	1	181.50	8	181.44	181.50	-7	295	-2.37%
2021/10/04	0	0.00	6	184.92	184.50	-6	302	-1.98%
2021/10/01	4	188.50	9	187.56	185.50	-5	309	-1.62%
2021/09/30	1	192.50	6	192.42	192.50	-5	320	-1.56%
2021/09/29	1	194.50	1	191.50	192.00	0	321	0.00%
2021/09/28	1	198.00	24	195.94	195.50	-23	325	-7.07%
2021/09/27	0	0.00	13	199.04	197.50	-13	327	-3.96%
2021/09/24	24	199.08	0	0.00	199.50	24	331	7.24%
2021/09/23	2	195.50	28	194.11	193.50	-26	331	-7.84%
2021/09/17	5	190.30	6	191.58	192.00	-1	336	-0.30%
2021/09/16	1	188.50	13	187.77	188.50	-12	338	-3.54%
2021/09/15	0	0.00	4	188.63	189.00	-4	339	-1.18%
2021/09/14	2	191.25	4	190.88	190.00	-2	345	-0.58%
2021/09/13	1	191.00	3	191.50	191.00	-2	350	-0.57%
2021/09/10	4	192.25	5	191.80	192.50	-1	354	-0.28%
2021/09/09	6	189.42	0	0.00	190.50	6	355	1.69%
2021/09/08	4	189.25	1	188.00	187.50	3	358	0.84%
2021/09/07	0	0.00	2	193.25	193.50	-2	363	-0.55%
2021/09/06	1	194.50	4	196.25	194.50	-3	366	-0.82%
2021/09/03	22	200.23	2	199.25	201.00	20	367	5.44%
2021/09/02	3	200.17	11	198.77	197.50	-8	382	-2.09%
2021/09/01	11	198.64	3	198.17	199.50	8	386	2.07%
2021/08/31	10	195.60	2	196.00	195.50	8	391	2.04%
2021/08/30	2	196.75	7	196.93	196.50	-5	392	-1.27%
2021/08/27	4	198.50	2	198.50	198.50	2	391	0.51%
2021/08/26	3	200.17	2	200.75	199.50	1	393	0.25%
2021/08/25	14	203.04	2	202.25	203.00	12	394	3.04%
2021/08/24	1	199.00	3	199.50	199.00	-2	395	-0.51%
2021/08/23	5	199.60	2	199.75	200.00	3	404	0.74%
2021/08/20	3	196.00	2	196.00	196.00	1	410	0.24%
2021/08/19	2	198.75	2	198.50	197.00	0	421	0.00%
2021/08/18	7	201.14	4	199.75	203.00	3	428	0.70%
2021/08/17	1	203.00	0	0.00	199.00	1	442	0.23%
2021/08/16	38	199.95	4	200.63	200.50	34	455	7.47%
2021/08/13	1	211.00	27	208.91	207.00	-26	453	-5.73%
2021/08/12	11	214.00	5	213.80	212.50	6	454	1.32%
2021/08/11	11	209.50	5	208.00	209.50	6	457	1.31%
2021/08/10	1	216.50	1	215.00	215.00	0	458	0.00%
2021/08/05	1	225.00	0	0.00	225.00	1	502	0.20%
2021/08/04	3	226.50	1	226.50	226.50	2	523	0.38%
2021/08/03	3	226.67	2	226.50	227.00	1	533	0.19%
2021/08/02	17	223.76	3	225.83	227.00	14	534	2.62%
2021/07/30	0	0.00	3	224.00	224.00	-3	538	-0.56%
2021/07/29	6	225.00	2	225.75	226.00	4	542	0.74%
2021/07/28	10	223.65	12	223.88	226.00	-2	548	-0.36%
2021/07/27	2	226.50	2	228.00	227.00	0	557	0.00%
2021/07/26	58	227.09	5	226.60	228.00	53	562	9.43%
2021/07/23	1	224.50	2	224.00	223.50	-1	560	-0.18%
2021/07/22	7	225.14	0	0.00	224.00	7	562	1.25%
2021/07/21	8	222.63	9	222.56	222.00	-1	566	-0.18%
2021/07/20	4	225.88	1	228.50	224.00	3	567	0.53%
2021/07/19	2	229.00	0	0.00	228.50	2	569	0.35%
2021/07/16	5	233.60	1	235.50	233.00	4	578	0.69%
2021/07/15	5	234.10	9	235.28	236.00	-4	583	-0.69%
2021/07/12	0	0.00	1	233.00	234.00	-1	575	-0.17%
2021/07/09	1	229.00	3	227.00	230.00	-2	567	-0.35%
2021/07/08	7	226.79	10	227.25	229.50	-3	570	-0.53%
2021/07/07	5	220.00	9	226.44	223.50	-4	569	-0.70%
2021/07/06	0	0.00	2	218.50	218.50	-2	561	-0.36%
2021/07/05	7	217.79	1	218.50	218.00	6	571	1.05%
2021/07/02	0	0.00	1	216.50	215.00	-1	574	-0.17%
2021/07/01	58	216.98	0	0.00	217.50	58	578	10.03%
2021/06/30	0	0.00	1	217.50	219.00	-1	581	-0.17%
2021/06/29	3	215.00	18	215.11	216.00	-15	582	-2.57%
2021/06/28	1	216.00	2	216.50	215.50	-1	593	-0.17%
2021/06/25	5	217.70	0	0.00	216.50	5	620	0.81%
2021/06/24	4	216.75	1	216.50	217.50	3	624	0.48%
2021/06/23	32	213.77	1	214.00	214.50	31	626	4.95%
2021/06/22	6	215.00	13	213.04	211.00	-7	635	-1.10%
2021/06/21	5	211.30	0	0.00	211.00	5	637	0.78%
2021/06/18	20	216.35	0	0.00	215.50	20	653	3.06%
2021/06/17	16	215.94	1	215.00	216.50	15	658	2.28%
2021/06/16	13	214.69	8	215.75	213.50	5	657	0.76%
2021/06/15	3	213.33	0	0.00	213.50	3	656	0.46%
2021/06/11	4	214.25	2	215.00	213.50	2	671	0.30%
2021/06/10	36	214.47	7	216.71	217.50	29	674	4.30%
2021/06/09	4	208.75	1	208.00	207.50	3	661	0.45%
2021/06/08	12	205.21	5	203.50	205.00	7	660	1.06%
2021/06/07	11	204.63	0	0.00	203.50	11	663	1.66%
2021/06/04	15	206.77	1	206.50	206.50	14	666	2.10%
2021/06/03	7	207.64	1	207.00	207.00	6	680	0.88%
2021/06/02	6	208.50	1	207.50	207.00	5	693	0.72%
2021/06/01	24	211.92	2	211.00	210.50	22	699	3.15%
2021/05/31	4	210.88	3	209.50	210.00	1	711	0.14%
2021/05/28	3	209.00	5	209.20	209.00	-2	712	-0.28%
2021/05/27	17	207.24	6	208.50	207.00	11	716	1.54%
2021/05/26	2	205.50	2	206.00	206.00	0	717	0.00%
2021/05/25	33	205.29	7	208.79	205.50	26	727	3.57%
2021/05/24	8	194.63	2	197.50	197.50	6	735	0.82%
2021/05/21	32	190.66	3	192.17	190.00	29	731	3.96%
2021/05/20	14	190.96	0	0.00	189.00	14	736	1.90%
2021/05/19	34	191.29	3	190.67	191.50	31	744	4.16%
2021/05/18	15	187.13	55	189.40	192.50	-40	746	-5.36%
2021/05/17	15	182.83	14	185.39	181.00	1	753	0.13%
2021/05/14	9	198.00	9	192.94	192.00	0	750	0.00%
2021/05/13	41	189.30	13	189.81	184.50	28	752	3.72%
2021/05/12	30	193.98	15	192.53	189.00	15	748	2.00%
2021/05/11	31	205.15	4	209.38	201.50	27	734	3.68%
2021/05/10	7	218.50	8	217.38	215.00	-1	738	-0.14%
2021/05/06	23	214.57	5	213.00	213.50	18	813	2.21%
2021/05/05	2	212.75	4	216.88	210.00	-2	874	-0.23%
2021/05/04	15	216.10	25	212.70	213.50	-10	895	-1.12%
2021/05/03	0	0.00	15	224.70	222.50	-15	913	-1.64%
2021/04/29	9	232.78	0	0.00	232.50	9	968	0.93%
2021/04/28	0	0.00	3	232.00	231.50	-3	1,027	-0.29%
2021/04/26	2	231.00	1	231.50	230.50	1	1,183	0.08%
2021/04/23	8	231.81	10	231.25	232.00	-2	1,258	-0.16%
2021/04/22	4	231.38	13	232.92	232.00	-9	1,375	-0.65%
2021/04/20	3	240.50	9	241.06	240.50	-6	1,509	-0.40%
2021/04/19	0	0.00	10	241.80	240.50	-10	1,525	-0.66%
2021/04/14	1	233.00	11	238.77	235.00	-10	1,571	-0.64%
2021/04/13	0	0.00	8	243.19	240.00	-8	1,585	-0.50%
2021/04/12	22	247.02	1	245.00	244.00	21	1,612	1.30%
2021/04/09	0	0.00	6	247.00	242.50	-6	1,638	-0.37%
2021/04/08	3	245.17	2	247.25	247.00	1	1,635	0.06%
2021/04/07	5	242.70	5	242.50	244.50	0	1,632	0.00%
2021/04/06	17	242.50	0	0.00	244.50	17	1,633	1.04%
2021/04/01	0	0.00	2	243.00	240.50	-2	1,634	-0.12%
2021/03/31	1	242.50	5	245.00	242.50	-4	1,647	-0.24%
2021/03/30	7	250.86	6.2	250.68	249.00	0.8	1,648	0.05%
2021/03/29	1	247.50	0	0.00	247.00	1	1,629	0.06%
2021/03/26	5	245.40	2	245.50	245.50	3	1,639	0.18%
2021/03/25	2	242.50	1	247.50	244.50	1	1,646	0.06%
2021/03/24	1	239.00	16	241.00	239.00	-15	1,646	-0.91%
2021/03/23	2	245.00	13	245.81	242.50	-11	1,661	-0.66%
2021/03/22	0	0.00	7	237.21	239.00	-7	1,662	-0.42%
2021/03/19	1	238.00	3	238.83	238.00	-2	1,683	-0.12%
2021/03/18	12	242.54	0	0.00	241.00	12	1,700	0.71%
2021/03/17	0	0.00	12	240.79	240.00	-12	1,732	-0.69%
2021/03/16	0	0.00	5	236.40	236.00	-5	1,756	-0.28%
2021/03/15	1	237.50	2	237.75	238.50	-1	1,838	-0.05%
2021/03/12	0	0.00	2	237.25	237.50	-2	1,910	-0.10%
2021/03/11	4	237.00	11	236.73	238.00	-7	1,917	-0.37%
2021/03/10	10	231.10	0	0.00	230.50	10	1,915	0.52%
2021/03/09	0	0.00	3	229.67	230.00	-3	1,929	-0.16%
2021/03/08	0	0.00	6	235.75	233.50	-6	1,949	-0.31%
2021/03/05	1	239.00	0	0.00	239.00	1	1,942	0.05%
2021/03/04	0	0.00	2	244.25	243.50	-2	1,945	-0.10%
2021/03/03	2	244.00	0	0.00	250.00	2	1,933	0.10%
2021/02/26	0	0.00	10	252.50	252.50	-10	1,950	-0.51%
2021/02/25	0	0.00	1	263.00	257.00	-1	1,946	-0.05%
2021/02/24	1	260.50	1	262.50	259.50	0	1,933	0.00%
2021/02/23	0	0.00	1	257.00	259.50	-1	1,915	-0.05%
2021/02/22	1	261.02	1	258.00	259.00	0	1,912	0.00%
2021/02/19	1	259.50	1	257.00	259.50	0	1,911	0.00%
2021/02/18	2	253.75	0	0.00	254.00	2	1,907	0.10%
2021/02/17	1	254.50	3	251.83	253.00	-2	1,903	-0.11%
2021/02/05	0	0.00	0.4	257.00	256.50	-0.4	1,897	-0.02%
2021/02/03	0	0.00	1	260.50	260.50	-1	1,938	-0.05%
2021/02/02	4	261.25	0	0.00	264.00	4	1,943	0.21%
2021/02/01	0	0.00	2	258.25	258.50	-2	1,943	-0.10%
2021/01/29	17	260.00	2	268.50	260.00	15	1,932	0.78%
2021/01/28	3	264.83	1	263.00	268.50	2	1,887	0.11%
2021/01/27	1	267.50	6	268.00	269.00	-5	1,853	-0.27%
2021/01/26	0	0.00	2	259.25	258.50	-2	1,792	-0.11%
2021/01/22	0	0.00	8	268.13	266.50	-8	1,738	-0.46%
2021/01/21	6	267.58	20	267.05	260.50	-14	1,677	-0.83%
2021/01/20	3	268.33	65	274.18	265.00	-62	1,623	-3.82%
2021/01/18	0	0.00	53	268.92	266.50	-53	1,466	-3.62%
2021/01/15	7	268.86	55	268.14	265.00	-48	1,384	-3.47%
2021/01/14	41	265.38	0	0.00	273.50	41	1,272	3.22%
2021/01/13	25	250.96	0	0.00	249.00	25	1,145	2.18%
2021/01/12	2	247.50	14	248.07	247.50	-12	1,143	-1.05%
2021/01/11	42	250.14	0	0.00	252.00	42	1,141	3.68%
2021/01/07	1.5	251.18	14	252.00	250.00	-12.5	1,118	-1.11%
2021/01/06	10	250.90	0	0.00	252.00	10	1,103	0.91%
2021/01/05	10	258.75	9	260.00	258.00	1	1,084	0.09%
2021/01/04	26	254.29	3	257.00	254.00	23	1,068	2.15%
2020/12/31	4	251.75	0	0.00	251.00	4	1,043	0.38%
2020/12/30	4	249.38	1	249.50	249.50	3	1,038	0.29%
2020/12/29	1	250.00	3	251.00	250.00	-2	1,037	-0.19%
2020/12/28	4	252.75	13	251.50	252.00	-9	1,037	-0.87%
2020/12/25	0	0.00	13	254.19	253.50	-13	1,029	-1.26%
2020/12/23	1	247.00	8	247.00	247.00	-7	1,014	-0.69%
2020/12/22	0	0.00	1	248.00	246.00	-1	1,024	-0.10%
2020/12/21	7	249.71	15	253.40	249.50	-8	1,027	-0.78%
2020/12/18	5	257.30	10	257.40	254.50	-5	1,021	-0.49%
2020/12/17	5	257.70	12	256.79	255.50	-7	1,020	-0.69%
2020/12/16	8	253.81	2	256.50	252.50	6	1,017	0.59%
2020/12/15	10	252.20	6	254.92	249.50	4	1,016	0.39%
2020/12/14	0	0.00	2	254.50	257.50	-2	992	-0.20%
2020/12/11	3	247.17	21	256.26	253.50	-18	982	-1.83%
2020/12/10	1	260.00	34	257.07	259.50	-33	954	-3.46%
2020/12/09	28	261.96	56	260.59	263.00	-28	924	-3.03%
2020/12/08	43	245.47	39	244.99	248.50	4	846	0.47%
2020/12/07	4	233.63	13	233.15	234.50	-9	795	-1.13%
2020/12/04	3	235.00	4	236.00	236.00	-1	817	-0.12%
2020/12/03	4	237.25	35	237.13	234.50	-31	834	-3.72%
2020/12/02	21	236.45	48.1	235.79	237.00	-27.1	828	-3.27%
2020/12/01	2	227.50	9	229.39	230.00	-7	808	-0.87%
2020/11/30	1	232.00	63	230.37	230.00	-62	820	-7.56%
2020/11/27	0	0.00	11.1	231.35	231.50	-11.1	824	-1.35%
2020/11/26	15	232.27	2	232.00	232.50	13	840	1.55%
2020/11/25	14	237.32	39	236.73	236.50	-25	843	-2.96%
2020/11/24	10	235.45	6.1	234.73	233.00	3.9	832	0.47%
2020/11/23	2	233.25	64	233.04	233.00	-62	852	-7.27%
2020/11/20	3	234.67	9.5	234.32	234.00	-6.5	861	-0.75%
2020/11/19	4	231.00	9	230.50	232.50	-5	865	-0.58%
2020/11/18	0	0.00	12	229.75	230.00	-12	879	-1.36%
2020/11/17	10	233.75	42	232.23	232.50	-32	903	-3.54%
2020/11/16	1	236.50	16	236.41	236.50	-15	950	-1.58%
2020/11/13	0	0.00	35.3	236.11	235.50	-35.3	983	-3.59%
2020/11/12	14	238.18	38	237.45	239.50	-24	1,066	-2.25%
2020/11/11	36	246.06	6	242.17	248.00	30	1,054	2.84%
2020/11/10	6	245.50	41	243.06	240.50	-35	1,114	-3.14%
2020/11/09	11	238.00	7	235.57	239.00	4	1,217	0.33%
2020/11/06	10	232.00	23	231.13	232.00	-13	1,218	-1.07%
2020/11/05	0	0.00	2	226.00	226.00	-2	1,234	-0.16%
2020/11/04	0	0.00	10	224.15	225.00	-10	1,262	-0.79%
2020/11/02	0	0.00	1	221.00	220.50	-1	1,323	-0.08%
2020/10/30	15	225.50	12	226.21	225.00	3	1,346	0.22%
2020/10/28	0	0.00	6	232.83	233.00	-6	1,347	-0.45%
2020/10/23	0	0.00	3	241.50	242.00	-3	1,349	-0.22%
2020/10/21	14	246.07	0.1	246.00	246.00	13.9	1,380	1.01%
2020/10/20	0	0.00	19.5	241.05	241.00	-19.5	1,379	-1.41%
2020/10/19	0	0.00	4	243.00	245.00	-4	1,380	-0.29%
2020/10/15	0	0.00	7	237.43	238.00	-7	1,377	-0.51%
2020/10/14	9	234.39	0	0.00	234.50	9	1,381	0.65%
2020/10/13	0	0.00	5	234.80	233.50	-5	1,394	-0.36%
2020/10/08	4	232.00	2	236.00	232.00	2	1,399	0.14%
2020/10/07	7	235.50	0	0.00	235.50	7	1,419	0.49%
2020/10/06	5	232.70	0	0.00	232.50	5	1,440	0.35%
2020/10/05	8	234.81	0	0.00	234.00	8	1,474	0.54%
2020/09/30	17	231.32	0	0.00	230.50	17	1,511	1.12%
2020/09/29	78	229.96	0	0.00	229.50	78	1,521	5.13%
2020/09/25	7	218.14	0	0.00	221.00	7	1,553	0.45%
2020/09/24	12	224.08	0	0.00	223.50	12	1,565	0.77%
2020/09/23	3	238.00	2	236.00	234.50	1	1,569	0.06%
2020/09/22	7	240.50	4	236.50	236.00	3	1,618	0.19%
2020/09/21	7	235.79	0	0.00	236.00	7	1,696	0.41%
2020/09/18	0	0.00	14	244.18	243.00	-14	1,698	-0.82%
2020/09/17	72	247.97	9	247.89	248.00	63	1,705	3.69%
2020/09/16	201	248.51	8	248.44	247.00	193	1,748	11.04%	大買/鉅額交易
2020/09/15	107	247.43	0	0.00	247.50	107	1,799	5.95%	大買/鉅額交易
2020/09/14	7	245.14	0	0.00	245.00	7	1,919	0.36%
2020/09/11	25	238.40	0	0.00	238.50	25	1,958	1.28%
2020/09/09	28	248.14	16	249.81	248.00	12	1,953	0.61%
2020/09/08	0	0.00	2	284.25	288.00	-2	1,926	-0.10%
2020/09/07	0	0.00	7	281.07	280.50	-7	1,913	-0.37%
2020/09/04	11	279.95	0	0.00	285.00	11	1,915	0.57%
2020/09/03	4	288.00	50	284.86	283.00	-46	1,909	-2.41%
2020/09/02	24	287.10	25	287.60	287.50	-1	1,895	-0.05%
2020/09/01	11	293.36	0	0.00	292.00	11	1,899	0.58%
2020/08/31	2	300.00	4	307.00	296.00	-2	1,899	-0.11%
2020/08/28	14	302.64	1	302.00	304.50	13	1,901	0.68%
2020/08/27	4	309.75	0	0.00	304.50	4	1,907	0.21%
2020/08/26	38	307.70	0	0.00	306.00	38	1,901	2.00%
2020/08/25	5	306.00	0	0.00	305.00	5	1,915	0.26%
2020/08/24	17	308.82	58	303.36	304.00	-41	1,915	-2.14%
2020/08/21	25	305.18	8	308.63	305.50	17	1,907	0.89%
2020/08/20	0	0.00	28	314.34	295.50	-28	1,877	-1.49%
2020/08/19	12	318.79	7	318.50	319.00	5	1,832	0.27%
2020/08/18	5	312.50	3	320.00	321.00	2	1,797	0.11%
2020/08/17	0	0.00	1	302.00	300.00	-1	1,712	-0.06%
2020/08/14	7	304.93	41	298.89	300.50	-34	1,687	-2.01%
2020/08/13	18	299.11	2	288.00	307.00	16	1,608	0.99%
2020/08/12	0	0.00	8	277.56	279.50	-8	1,488	-0.54%
2020/08/11	1	282.50	5	280.00	282.50	-4	1,490	-0.27%
2020/08/10	1	281.00	0.7	284.00	284.50	0.3	1,494	0.02%
2020/08/07	1	275.50	25	279.34	275.50	-24	1,475	-1.63%
2020/08/06	1	280.50	36	281.94	280.50	-35	1,470	-2.38%
2020/08/05	9	266.00	0	0.00	276.50	9	1,428	0.63%
2020/08/04	3	257.00	0	0.00	259.50	3	1,414	0.21%
2020/07/31	6	261.83	0	0.00	262.50	6	1,422	0.42%
2020/07/30	9	261.17	0	0.00	260.00	9	1,432	0.63%
2020/07/29	8	259.50	0	0.00	260.50	8	1,437	0.56%
2020/07/28	29	256.02	6	259.00	250.50	23	1,445	1.59%
2020/07/24	5	268.10	0	0.00	265.00	5	1,444	0.35%
2020/07/23	4	273.00	0	0.00	272.50	4	1,450	0.28%
2020/07/21	17	275.00	0	0.00	279.00	17	1,446	1.17%
2020/07/20	9	268.50	9	267.44	267.00	0	1,441	0.00%
2020/07/17	0	0.00	5	274.90	273.00	-5	1,442	-0.35%
2020/07/16	1	278.50	30	276.90	278.50	-29	1,442	-2.01%
2020/07/15	18	279.61	15	276.90	276.00	3	1,440	0.21%
2020/07/14	7	277.43	0	0.00	272.00	7	1,436	0.49%
2020/07/13	5	268.80	0	0.00	269.00	5	1,422	0.35%
2020/07/10	11	274.77	1	286.00	272.50	10	1,420	0.70%
2020/07/09	13	293.27	12	290.33	286.50	1	1,399	0.07%
2020/07/08	2	284.00	5	284.10	284.50	-3	1,371	-0.22%
2020/07/07	4	286.25	0	0.00	285.00	4	1,370	0.29%
2020/07/06	19	281.00	17	283.21	284.50	2	1,364	0.15%
2020/07/02	19	287.55	0	0.00	287.00	19	1,357	1.40%
2020/07/01	2	285.25	1	284.00	287.00	1	1,343	0.07%
2020/06/30	28	282.11	8	279.00	281.00	20	1,293	1.55%
2020/06/29	4	261.25	0	0.00	263.50	4	1,211	0.33%
2020/06/24	2	261.50	7	262.14	260.50	-5	1,202	-0.42%
2020/06/23	19	254.42	127	257.06	262.00	-108	1,192	-9.06%	大賣/鉅額交易
2020/06/22	15	255.00	28	256.98	258.00	-13	1,167	-1.11%
2020/06/19	34	257.07	0	0.00	263.00	34	1,118	3.04%
2020/06/18	6	232.00	6	237.00	239.50	0	998	0.00%
2020/06/16	17	214.65	10	208.00	216.50	7	1,005	0.70%
2020/06/15	3	208.50	0	0.00	205.00	3	1,014	0.30%
2020/06/12	1	212.00	0	0.00	211.50	1	1,040	0.10%
2020/06/11	9	219.00	0	0.00	215.00	9	1,062	0.85%
2020/06/10	5	215.50	0	0.00	214.50	5	1,066	0.47%
2020/06/09	2	218.00	0	0.00	216.50	2	1,084	0.18%
2020/06/08	25	220.04	0	0.00	219.00	25	1,106	2.26%
2020/06/05	7	215.93	5	217.00	217.00	2	1,098	0.18%
2020/06/04	6	214.75	0	0.00	209.50	6	1,091	0.55%
2020/06/02	2	209.00	5	203.70	209.00	-3	1,097	-0.27%
2020/06/01	28	197.66	0	0.00	204.00	28	1,086	2.58%
2020/05/29	1	192.00	0	0.00	193.00	1	1,062	0.09%
2020/05/26	21	191.90	0	0.00	192.00	21	1,062	1.98%
2020/05/25	7	186.07	0	0.00	186.00	7	1,058	0.66%
2020/05/21	11	191.32	0	0.00	190.50	11	1,060	1.04%
2020/05/20	4	189.00	0	0.00	189.00	4	1,065	0.38%
2020/05/19	2	188.00	0	0.00	187.50	2	1,071	0.19%
2020/05/18	10.7	182.43	0	0.00	182.00	10.7	1,076	0.99%
2020/05/13	12	193.13	0	0.00	197.00	12	1,039	1.15%
2020/05/12	5	192.10	0	0.00	191.50	5	1,032	0.48%
2020/05/11	10	197.10	0	0.00	196.00	10	1,029	0.97%
2020/05/08	1	193.00	0	0.00	194.00	1	1,022	0.10%
2020/05/07	24	192.40	0	0.00	192.00	24	1,022	2.35%
2020/05/04	0	0.00	2	189.50	189.00	-2	1,016	-0.20%
2020/04/30	22	195.41	0	0.00	195.50	22	1,006	2.19%
2020/04/29	1	191.00	1	190.00	191.00	0	1,003	0.00%
2020/04/28	1	189.00	0	0.00	189.00	1	992	0.10%
2020/04/27	8	180.94	0	0.00	182.50	8	998	0.80%
2020/04/24	10	177.90	4	177.63	177.50	6	993	0.60%
2020/04/23	1	176.50	0	0.00	177.50	1	995	0.10%
2020/04/22	1	173.00	2	174.25	176.00	-1	997	-0.10%
2020/04/21	0	0.00	8	172.81	171.00	-8	1,019	-0.78%
2020/04/20	6	179.00	1	179.00	178.50	5	1,017	0.49%
2020/04/17	24	179.35	0	0.00	179.00	24	1,030	2.33%
2020/04/16	9	175.00	0	0.00	177.50	9	1,036	0.87%
2020/04/15	6	175.00	0	0.00	174.50	6	1,027	0.58%
2020/04/13	0	0.00	6	170.00	168.00	-6	1,001	-0.60%
2020/04/09	0	0.00	13	166.00	167.00	-13	1,001	-1.30%
2020/04/07	0	0.00	2	155.00	159.00	-2	967	-0.21%
2020/04/06	28	149.48	1	149.50	152.00	27	956	2.82%
2020/04/01	5	149.40	0	0.00	149.50	5	951	0.53%
2020/03/31	1	148.50	0	0.00	150.00	1	946	0.11%
2020/03/27	0	0.00	1	157.00	148.50	-1	948	-0.11%
2020/03/26	1	147.50	11	149.00	149.00	-10	933	-1.07%
2020/03/24	1	126.00	0	0.00	131.00	1	921	0.11%
2020/03/23	1	125.50	0.2	121.50	119.50	0.8	915	0.09%
2020/03/20	16	133.06	7	132.79	132.50	9	902	1.00%
2020/03/19	2	134.25	0	0.00	129.00	2	860	0.23%
2020/03/18	75	153.18	8	146.25	143.00	67	860	7.79%
2020/03/17	20	155.53	2	152.50	151.50	18	865	2.08%
2020/03/16	5	171.70	7	171.71	165.00	-2	863	-0.23%
2020/03/13	5	179.80	5	178.70	182.50	0	850	0.00%
2020/03/12	22	199.89	3	214.00	197.00	19	838	2.27%
2020/03/11	3	219.83	0	0.00	218.00	3	816	0.37%
2020/03/10	1	216.50	0	0.00	224.50	1	819	0.12%
2020/03/09	1	226.50	20	223.15	218.00	-19	815	-2.33%
2020/03/06	14	227.50	2	220.50	229.00	12	807	1.49%
2020/03/04	0	0.00	1	217.50	220.00	-1	827	-0.12%
2020/03/03	13	221.12	0	0.00	220.00	13	833	1.56%
2020/03/02	61	216.86	1	213.00	216.00	60	843	7.11%
2020/02/27	4	218.50	1	220.00	218.50	3	855	0.35%
2020/02/26	0	0.00	1	229.00	228.50	-1	873	-0.11%
2020/02/25	0	0.00	2	233.50	233.50	-2	900	-0.22%
2020/02/24	2	234.00	0	0.00	231.00	2	937	0.21%
2020/02/20	12	238.75	4	240.38	240.50	8	991	0.81%
2020/02/19	10	234.50	2	234.25	235.50	8	1,070	0.75%
2020/02/18	9	232.83	4	229.75	230.50	5	1,141	0.44%
2020/02/17	6	230.75	6	230.17	229.00	0	1,157	0.00%
2020/02/14	8	230.63	6	230.08	230.50	2	1,155	0.17%
2020/02/13	0	0.00	6	232.33	229.00	-6	1,155	-0.52%
2020/02/12	0	0.00	6	229.92	231.00	-6	1,162	-0.52%
2020/02/11	3	227.50	1	228.50	228.50	2	1,162	0.17%
2020/02/10	9	222.94	2	221.75	222.50	7	1,169	0.60%
2020/02/07	3	226.17	0	0.00	224.50	3	1,177	0.25%
2020/02/06	6	227.50	0	0.00	230.50	6	1,184	0.51%
2020/02/05	5	225.20	0	0.00	223.50	5	1,187	0.42%
2020/02/04	5	224.30	1	226.50	226.50	4	1,194	0.33%
2020/02/03	47	216.38	0	0.00	219.00	47	1,193	3.94%
2020/01/31	15	228.67	3	229.00	227.50	12	1,183	1.01%
2020/01/30	21	235.64	0	0.00	230.00	21	1,188	1.77%
2020/01/20	12	255.58	0	0.00	255.50	12	1,184	1.01%
2020/01/17	13	255.42	0	0.00	254.50	13	1,196	1.09%
2020/01/16	17	256.94	0	0.00	255.50	17	1,197	1.42%
2020/01/15	25	261.34	1	258.50	257.50	24	1,200	2.00%
2020/01/14	30	256.08	2	257.00	257.00	28	1,170	2.39%
2020/01/13	9	254.89	3	258.00	254.50	6	1,163	0.52%
2020/01/10	93	251.73	7	252.14	254.00	86	1,171	7.34%
2020/01/09	85	248.31	3	245.67	247.00	82	1,160	7.07%
2020/01/08	87	242.74	0	0.00	242.50	87	1,162	7.48%
2020/01/03	11	252.73	1	259.00	251.00	10	1,176	0.85%
2020/01/02	9	251.00	2	256.75	257.00	7	1,168	0.60%
2019/12/31	1	246.50	0	0.00	247.00	1	1,159	0.09%
2019/12/30	3	247.83	4	252.00	247.50	-1	1,169	-0.09%
2019/12/26	1	249.00	1	251.00	249.00	0	1,172	0.00%
2019/12/25	14	249.79	4	250.00	250.50	10	1,184	0.84%
2019/12/24	1	248.00	10	246.90	248.00	-9	1,195	-0.75%
2019/12/20	1	252.00	10	253.00	252.00	-9	1,206	-0.75%
2019/12/19	6	257.00	2	256.50	256.50	4	1,207	0.33%
2019/12/18	2	252.25	0	0.00	251.50	2	1,194	0.17%
2019/12/17	10	252.20	1	252.00	252.50	9	1,191	0.76%
2019/12/16	2	252.50	1	251.50	251.50	1	1,188	0.08%
2019/12/13	3	250.50	35	255.11	251.00	-32	1,195	-2.68%
2019/12/12	3	256.00	75	261.50	256.00	-72	1,172	-6.14%
2019/12/11	55	260.04	0	0.00	261.50	55	1,137	4.83%
2019/12/10	8	256.19	3	257.33	254.00	5	1,127	0.44%
2019/12/09	1	256.50	1	254.50	256.50	0	1,125	0.00%
2019/12/06	0	0.00	41	252.85	253.50	-41	1,111	-3.69%
2019/12/05	1	252.50	17	252.71	252.50	-16	1,105	-1.45%
2019/12/03	1	247.50	0	0.00	251.50	1	1,094	0.09%
2019/12/02	2	248.00	27	250.30	248.00	-25	1,088	-2.30%
2019/11/29	17	256.71	39	258.06	256.50	-22	1,067	-2.06%
2019/11/27	4	255.13	0	0.00	254.00	4	1,035	0.39%
2019/11/26	1	257.00	1	258.00	256.00	0	1,025	0.00%
2019/11/25	5	254.00	34	258.40	254.00	-29	1,008	-2.88%
2019/11/22	1	255.50	6	256.17	255.50	-5	982	-0.51%
2019/11/21	4	254.25	4	248.75	257.00	0	969	0.00%
2019/11/20	2	246.50	3	250.33	246.50	-1	977	-0.10%
2019/11/19	3	252.00	8	249.50	252.00	-5	983	-0.51%
2019/11/18	0	0.00	51	252.54	249.50	-51	991	-5.15%
2019/11/15	0	0.00	15	229.00	245.50	-15	911	-1.65%
2019/11/14	0	0.00	1	223.00	223.50	-1	832	-0.12%
2019/11/12	3	218.00	8	217.00	219.50	-5	818	-0.61%
2019/11/11	1	213.50	11	220.64	213.50	-10	830	-1.20%
2019/11/08	1	223.50	0	0.00	223.50	1	817	0.12%
2019/11/07	0	0.00	5	226.00	222.50	-5	815	-0.61%
2019/11/04	0	0.00	17	235.06	233.00	-17	785	-2.17%
2019/11/01	4	233.75	4	231.88	234.00	0	773	0.00%
2019/10/31	0	0.00	2	228.50	228.50	-2	765	-0.26%
2019/10/30	11	228.45	0	0.00	228.50	11	758	1.45%
2019/10/29	4	226.50	4	234.50	226.50	0	754	0.00%
2019/10/28	14	231.00	6	229.33	231.00	8	744	1.07%
2019/10/25	13	225.65	8	225.81	224.50	5	731	0.68%
2019/10/24	5	221.70	1	222.00	222.00	4	728	0.55%
2019/10/23	3	221.83	0	0.00	221.50	3	738	0.41%
2019/10/22	2	221.25	0	0.00	221.00	2	731	0.27%
2019/10/21	3	219.50	1	221.00	219.50	2	731	0.27%
2019/10/18	159	220.98	6	219.67	218.50	153	726	21.06%	大買/鉅額交易
2019/10/17	1	217.00	1	216.50	217.00	0	703	0.00%
2019/10/16	2	213.50	0	0.00	211.00	2	697	0.29%
2019/10/15	1	217.00	1	214.50	214.50	0	691	0.00%
2019/10/14	2.3	214.73	11	216.64	217.00	-8.7	686	-1.27%
2019/10/09	0	0.00	4	210.25	210.00	-4	668	-0.60%
2019/10/07	0	0.00	6	209.50	207.50	-6	673	-0.89%
2019/10/02	4	215.00	0	0.00	215.00	4	658	0.61%
2019/10/01	1	217.50	4	217.75	214.00	-3	657	-0.46%
2019/09/27	1	228.00	17	222.44	219.50	-16	644	-2.48%
2019/09/26	0	0.00	2	230.50	228.00	-2	632	-0.32%
2019/09/25	1	233.00	3	234.00	233.00	-2	627	-0.32%
2019/09/24	1	233.50	0	0.00	234.00	1	615	0.16%
2019/09/23	2	230.25	0	0.00	230.00	2	612	0.33%
2019/09/20	0	0.00	2	231.00	230.50	-2	616	-0.32%
2019/09/19	2	231.00	0	0.00	230.00	2	625	0.32%
2019/09/18	0	0.00	7	231.86	231.50	-7	629	-1.11%
2019/09/17	0	0.00	1	231.00	232.00	-1	628	-0.16%
2019/09/12	10	236.00	4	230.25	230.00	6	652	0.92%
2019/09/11	6	226.50	2	227.50	227.50	4	650	0.61%
2019/09/10	1	226.50	1	227.00	227.00	0	658	0.00%
2019/09/09	3	229.00	0	0.00	226.50	3	658	0.46%
2019/09/05	7	228.36	0	0.00	228.00	7	657	1.07%
2019/09/04	14	226.00	0	0.00	227.00	14	658	2.13%
2019/09/03	0	225.00	1	223.00	223.00	-1	664	-0.15%
2019/09/02	1	225.50	0	0.00	225.50	1	668	0.15%
2019/08/30	0	0.00	1	224.50	224.50	-1	670	-0.15%
2019/08/29	1	220.00	1	217.00	217.50	0	664	0.00%
2019/08/28	2	217.50	2	219.00	218.00	0	669	0.00%
2019/08/27	1	217.50	5	217.60	216.00	-4	669	-0.60%
2019/08/26	1	214.00	10	216.45	214.00	-9	670	-1.34%
2019/08/23	2	228.25	17	232.18	228.00	-15	653	-2.29%
2019/08/22	0	0.00	3	235.33	232.00	-3	605	-0.50%
2019/08/21	8	219.50	1	235.50	235.50	7	572	1.22%
2019/08/20	2	216.25	0	0.00	218.00	2	536	0.37%
2019/08/19	5	212.20	2	211.50	212.00	3	531	0.56%
2019/08/16	2	208.50	7	209.00	208.50	-5	538	-0.93%
2019/08/15	9	209.39	26	208.33	208.00	-17	549	-3.10%
2019/08/14	7	214.00	20	214.35	214.00	-13	557	-2.33%
2019/08/13	2	205.75	5	205.60	205.00	-3	550	-0.54%
2019/08/12	1	208.50	6	207.67	208.50	-5	569	-0.88%
2019/08/08	0	0.00	6	204.92	207.50	-6	579	-1.04%
2019/08/07	2	205.75	7	205.21	203.00	-5	598	-0.83%
2019/08/06	2	205.50	1	208.00	205.50	1	608	0.16%
2019/08/05	7	207.57	0	0.00	206.00	7	610	1.15%
2019/08/02	0	0.00	1	211.50	211.50	-1	626	-0.16%
2019/08/01	0	0.00	6	219.58	220.00	-6	631	-0.95%
2019/07/31	0	0.00	9	218.56	220.00	-9	639	-1.41%
2019/07/30	1	214.00	8	214.63	214.00	-7	645	-1.08%
2019/07/29	5	220.50	0	0.00	220.00	5	655	0.76%
2019/07/26	5	224.10	0	0.00	224.00	5	651	0.77%
2019/07/25	13	232.31	0	0.00	234.00	13	639	2.03%
2019/07/24	1	229.00	0	0.00	229.00	1	628	0.16%
2019/07/23	2	230.00	1	233.50	230.00	1	634	0.16%
2019/07/22	6	232.00	3	231.83	231.50	3	634	0.47%
2019/07/19	0	0.00	12	230.67	230.50	-12	636	-1.89%
2019/07/18	0	0.00	4	236.13	232.50	-4	638	-0.63%
2019/07/17	19	234.66	7	235.50	236.50	12	639	1.88%
2019/07/16	0	0.00	3	235.00	235.00	-3	642	-0.47%
2019/07/15	0	0.00	6	232.92	233.50	-6	647	-0.93%
2019/07/12	14	235.43	108	236.82	233.00	-94	690	-13.62%	大賣/
2019/07/11	10	233.50	0	0.00	233.00	10	699	1.43%
2019/07/10	16	230.06	1	229.50	231.00	15	710	2.11%
2019/07/09	9	228.50	0	0.00	227.50	9	746	1.21%
2019/07/08	16	232.78	0	0.00	232.00	16	774	2.07%
2019/07/05	1	232.00	0	0.00	231.00	1	786	0.13%
2019/07/04	13	234.27	0	0.00	233.50	13	793	1.64%
2019/07/03	10	233.30	0	0.00	233.50	10	829	1.21%
2019/07/02	7	236.36	0	0.00	235.00	7	837	0.84%
2019/07/01	4	237.00	0	0.00	237.00	4	844	0.47%
2019/06/28	0	0.00	5	229.60	230.00	-5	866	-0.58%
2019/06/27	0	0.00	27	233.76	233.50	-27	901	-3.00%
2019/06/26	7	233.50	19	231.39	233.50	-12	916	-1.31%
2019/06/25	8	228.19	16	228.69	228.00	-8	921	-0.87%
2019/06/24	0	0.00	16	231.19	230.50	-16	920	-1.74%
2019/06/21	6	223.00	28	232.20	223.00	-22	916	-2.40%
2019/06/20	0	0.00	9	229.67	233.00	-9	913	-0.98%
2019/06/19	6	225.00	45	224.19	225.00	-39	921	-4.23%
2019/06/18	10	216.80	10	213.55	220.50	0	948	0.00%
2019/06/17	0	0.00	1	210.50	212.50	-1	948	-0.11%
2019/06/14	4	211.50	2	212.00	211.50	2	959	0.21%
2019/06/13	3	209.50	5	211.50	209.50	-2	997	-0.20%
2019/06/12	3	212.50	7	213.00	212.50	-4	1,009	-0.40%
2019/06/11	6	214.58	12	217.50	214.50	-6	1,018	-0.59%
2019/06/10	1	212.00	6	208.00	213.00	-5	1,029	-0.49%
2019/06/06	5	209.20	8	207.94	205.50	-3	1,041	-0.29%
2019/06/05	2	210.00	15	212.00	210.00	-13	1,062	-1.22%
2019/06/04	7	210.50	0	0.00	210.00	7	1,074	0.65%
2019/06/03	8	204.69	8	205.63	204.50	0	1,078	0.00%
2019/05/31	7	210.64	20	210.85	211.00	-13	1,094	-1.19%
2019/05/30	1	210.00	7	209.71	210.00	-6	1,200	-0.50%
2019/05/29	8	208.50	10	205.20	210.00	-2	1,220	-0.16%
2019/05/28	7	205.64	14	204.32	206.00	-7	1,252	-0.56%
2019/05/27	7	202.79	32	203.86	203.00	-25	1,369	-1.83%
2019/05/24	10	204.50	2	202.50	202.50	8	1,458	0.55%
2019/05/23	11	204.27	3	200.50	200.00	8	1,532	0.52%
2019/05/22	2	206.25	12	212.13	205.00	-10	1,535	-0.65%
2019/05/21	19	210.24	2	211.00	211.50	17	1,546	1.10%
2019/05/20	12	208.17	5	212.10	211.50	7	1,548	0.45%
2019/05/17	54	214.80	3	220.83	211.50	51	1,570	3.25%
2019/05/16	30	225.00	2	232.75	223.00	28	1,569	1.78%
2019/05/15	0	0.00	19	234.21	233.00	-19	1,587	-1.20%
2019/05/14	21	231.64	1	238.50	239.50	20	1,581	1.26%
2019/05/13	0	0.00	5	237.00	236.00	-5	1,587	-0.31%
2019/05/10	1	254.00	7	245.93	240.00	-6	1,592	-0.38%
2019/05/09	0	0.00	48	255.00	251.50	-48	1,585	-3.03%
2019/05/08	1	257.00	11	260.00	260.00	-10	1,588	-0.63%
2019/05/07	2	259.50	3	259.00	260.00	-1	1,627	-0.06%
2019/05/06	98	260.65	9	263.00	257.00	89	1,631	5.45%
2019/05/03	3	271.50	0	0.00	271.00	3	1,619	0.19%
2019/05/02	0	0.00	13	271.15	271.00	-13	1,619	-0.80%
2019/04/30	11	265.82	0	0.00	272.00	11	1,624	0.68%
2019/04/29	1	267.50	0	0.00	266.50	1	1,627	0.06%
2019/04/26	1	276.00	3	276.67	275.50	-2	1,625	-0.12%
2019/04/25	2	279.75	0	0.00	278.50	2	1,630	0.12%
2019/04/24	2	279.50	1	282.00	279.00	1	1,632	0.06%
2019/04/23	2	280.50	0	0.00	279.00	2	1,643	0.12%
2019/04/22	11	284.77	0	0.00	283.00	11	1,649	0.67%
2019/04/19	10	283.75	0	0.00	283.50	10	1,656	0.60%
2019/04/18	44	287.76	0	0.00	280.50	44	1,676	2.62%
2019/04/16	6	284.00	0	0.00	284.00	6	1,613	0.37%
2019/04/12	17	278.79	0	0.00	279.50	17	1,566	1.08%
2019/04/10	22	277.50	0	0.00	278.00	22	1,530	1.44%
2019/04/09	9	277.00	31	275.82	276.00	-22	1,522	-1.45%
2019/04/08	10	271.30	0	0.00	268.50	10	1,491	0.67%
2019/04/03	0	0.00	13	269.04	268.50	-13	1,483	-0.88%
2019/04/02	0	0.00	37	269.20	269.00	-37	1,477	-2.50%
2019/04/01	54	272.44	10	272.10	271.00	44	1,445	3.04%
2019/03/29	1	265.50	12	263.88	266.00	-11	1,408	-0.78%
2019/03/28	1	268.00	10	261.20	261.00	-9	1,396	-0.64%
2019/03/27	5	267.00	0	0.00	267.00	5	1,392	0.36%
2019/03/26	5	266.50	13	266.27	265.50	-8	1,387	-0.58%
2019/03/25	0	0.00	6	266.33	265.50	-6	1,383	-0.43%
2019/03/22	1	273.50	0	0.00	277.00	1	1,373	0.07%
2019/03/21	38	274.80	20	278.68	273.00	18	1,357	1.33%
2019/03/20	0	0.00	8.4	285.47	285.50	-8.4	1,319	-0.63%
2019/03/19	1	283.50	6	283.75	283.50	-5	1,312	-0.38%
2019/03/18	0	0.00	1	284.00	286.00	-1	1,306	-0.08%
2019/03/15	0	0.00	2	283.25	282.00	-2	1,273	-0.16%
2019/03/14	4	284.88	0	0.00	284.00	4	1,265	0.32%
2019/03/13	1	279.00	0	0.00	279.50	1	1,265	0.08%
2019/03/12	10	287.40	7	289.14	285.00	3	1,260	0.24%
2019/03/11	10	287.55	9	287.39	288.00	1	1,272	0.08%
2019/03/08	27	280.59	1	279.50	280.00	26	1,271	2.04%
2019/03/07	3	282.50	1	283.00	282.50	2	1,269	0.16%
2019/03/06	1	284.00	1	286.00	287.50	0	1,270	0.00%
2019/03/05	0	0.00	71	293.74	284.00	-71	1,271	-5.58%
2019/03/04	16	296.34	3	294.67	297.00	13	1,165	1.12%
2019/02/27	1	299.50	5	294.30	293.00	-4	1,142	-0.35%
2019/02/26	0	0.00	109	298.21	296.50	-109	1,112	-9.80%	大賣/鉅額交易
2019/02/25	81	289.48	17	287.15	292.50	64	1,012	6.32%
2019/02/22	17	275.06	10	267.00	266.00	7	924	0.76%
2019/02/21	0	0.00	9	260.44	260.50	-9	849	-1.06%
2019/02/20	1	259.00	2	260.25	257.50	-1	844	-0.12%
2019/02/19	0	0.00	16	257.84	259.00	-16	829	-1.93%
2019/02/18	8	255.50	18	252.36	255.50	-10	826	-1.21%
2019/02/15	2	252.25	39	251.26	248.00	-37	834	-4.44%
2019/02/14	9	260.06	12	259.08	257.50	-3	836	-0.36%
2019/02/13	8	254.56	16	254.91	254.00	-8	829	-0.96%
2019/02/12	4	256.88	6	256.42	257.00	-2	828	-0.24%
2019/02/11	0	0.00	4	252.00	251.50	-4	862	-0.46%
2019/01/30	1	251.50	7	251.50	251.50	-6	875	-0.69%
2019/01/29	8	249.75	21	251.43	249.00	-13	878	-1.48%
2019/01/28	3	250.50	13	255.69	256.00	-10	876	-1.14%
2019/01/25	86	244.48	25	244.42	244.00	61	856	7.12%
2019/01/24	73	241.97	13	241.92	242.00	60	863	6.95%
2019/01/23	8	239.44	3	240.00	240.00	5	881	0.57%
2019/01/22	27	241.00	5	239.40	239.00	22	884	2.49%
2019/01/21	4	242.00	6	241.00	242.00	-2	888	-0.23%
2019/01/18	0	0.00	3	237.00	236.50	-3	913	-0.33%
2019/01/17	0	0.00	12	241.92	237.00	-12	922	-1.30%
2019/01/16	7	242.00	0	0.00	242.00	7	921	0.76%
2019/01/15	5	241.00	7	241.57	241.00	-2	927	-0.22%
2019/01/14	7	240.50	12	242.17	240.50	-5	915	-0.55%
2019/01/11	13	249.81	0	0.00	247.00	13	908	1.43%
2019/01/10	1	250.50	33	259.41	250.00	-32	902	-3.55%
2019/01/09	6	249.25	7.5	250.90	249.50	-1.5	890	-0.17%
2019/01/08	0	0.00	10	247.65	248.50	-10	896	-1.11%
2019/01/07	1	246.50	25	248.42	249.00	-24	900	-2.66%
2019/01/04	0	0.00	6	240.92	241.50	-6	908	-0.66%
2019/01/03	4	246.50	56	244.93	247.00	-52	918	-5.66%
2019/01/02	1	245.50	2	246.25	246.00	-1	920	-0.11%
2018/12/28	17	245.29	0	0.00	244.00	17	923	1.84%
2018/12/27	1	244.00	2	245.00	245.00	-1	931	-0.11%
2018/12/26	1	243.00	0	0.00	243.00	1	926	0.11%
2018/12/25	4	239.88	0	0.00	240.50	4	927	0.43%
2018/12/24	4	248.38	5	245.10	248.50	-1	926	-0.11%
2018/12/21	14	249.71	0	0.00	250.00	14	934	1.50%
2018/12/20	6	253.83	13	258.46	250.50	-7	932	-0.75%
2018/12/19	2	254.75	4	256.00	254.00	-2	926	-0.22%
2018/12/18	7	251.43	2	249.50	252.50	5	938	0.53%
2018/12/17	1	256.00	0	0.00	256.00	1	943	0.11%
2018/12/14	9	259.06	37	259.93	259.00	-28	952	-2.94%
2018/12/13	6	268.33	14	267.14	268.50	-8	967	-0.83%
2018/12/12	7	267.93	12	265.79	269.00	-5	978	-0.51%
2018/12/11	5	258.80	66	258.11	259.00	-61	987	-6.18%
2018/12/10	3	251.33	20	256.63	251.50	-17	994	-1.71%
2018/12/07	17	261.21	7	263.07	262.00	10	1,001	1.00%
2018/12/06	31	254.82	9	254.83	252.00	22	1,006	2.19%
2018/12/05	13	271.15	14	274.61	272.00	-1	1,003	-0.10%
2018/12/04	165	291.27	24	287.44	287.00	141	1,003	14.05%	大買/鉅額交易
2018/12/03	92	286.30	12	278.29	288.50	80	991	8.07%
2018/11/30	5	262.50	14	260.43	262.50	-9	971	-0.93%
2018/11/29	17	257.21	23	256.98	254.00	-6	959	-0.63%
2018/11/27	24	236.77	11	239.82	243.50	13	925	1.40%
2018/11/26	16.3	231.58	5	231.10	231.50	11.3	918	1.23%
2018/11/23	19.1	231.67	23	232.63	229.50	-3.9	918	-0.43%
2018/11/22	21.6	238.26	0	0.00	237.50	21.6	913	2.36%
2018/11/21	10	232.90	4	232.75	231.00	6	895	0.67%
2018/11/20	37	232.93	1	235.50	236.00	36	894	4.03%
2018/11/19	21	234.40	13	234.54	234.00	8	886	0.90%
2018/11/16	16	231.59	1	232.00	232.00	15	878	1.71%
2018/11/15	8	228.94	7	230.00	229.00	1	872	0.11%
2018/11/14	17	228.59	12	227.50	228.50	5	869	0.58%
2018/11/13	0	0.00	9	228.72	236.00	-9	849	-1.06%
2018/11/12	16	230.50	1	222.00	228.50	15	847	1.77%
2018/11/09	48	218.21	3	221.00	223.00	45	867	5.18%
2018/11/08	0	0.00	12	218.08	220.00	-12	870	-1.38%
2018/11/07	11	208.50	0	0.00	211.00	11	833	1.32%
2018/11/06	9	197.06	0	0.00	197.00	9	813	1.11%
2018/11/05	2	209.50	14	210.89	209.50	-12	799	-1.50%
2018/11/02	8.3	219.60	5	218.80	219.50	3.3	787	0.42%
2018/11/01	9	209.94	2	208.25	210.00	7	760	0.92%
2018/10/31	6	204.08	4	204.25	205.00	2	739	0.27%
2018/10/29	2	193.50	0	0.00	194.00	2	710	0.28%
2018/10/26	75	205.03	17	199.00	195.00	58	700	8.28%
2018/10/24	5	207.30	0	0.00	207.00	5	649	0.77%
2018/10/23	7	209.57	4	218.00	207.50	3	641	0.47%
2018/10/19	0	0.00	16	221.09	225.50	-16	629	-2.54%
2018/10/18	2	214.00	0	0.00	217.50	2	631	0.32%
2018/10/17	1	213.00	5	226.40	214.00	-4	643	-0.62%
2018/10/16	4	230.00	3	229.33	227.50	1	652	0.15%
2018/10/15	0	0.00	5	229.70	229.00	-5	651	-0.77%
2018/10/12	1	227.00	38	229.53	232.50	-37	655	-5.65%
2018/10/11	4	239.75	39	236.33	230.50	-35	651	-5.37%
2018/10/09	0	0.00	27	253.96	256.00	-27	641	-4.21%
2018/10/08	0	0.00	2	249.00	249.00	-2	634	-0.32%
2018/10/05	0	0.00	14	264.32	257.00	-14	635	-2.20%
2018/10/04	1	281.00	4	278.00	281.00	-3	630	-0.48%
2018/10/03	4.1	278.03	4	282.25	278.00	0.1	634	0.02%
2018/10/02	0	0.00	1	289.00	283.50	-1	651	-0.15%
2018/10/01	3	285.00	3	291.33	288.50	0	655	0.00%
2018/09/28	59	279.54	0	0.00	279.50	59	659	8.95%
2018/09/27	9	283.06	10	283.30	280.50	-1	661	-0.15%
2018/09/26	6	289.83	5	294.70	290.00	1	668	0.15%
2018/09/25	5	294.00	5	287.80	294.00	0	688	0.00%
2018/09/21	0	0.00	14	282.50	286.50	-14	683	-2.05%
2018/09/20	6	285.75	17	283.44	287.50	-11	691	-1.59%
2018/09/19	0	0.00	33	283.45	282.00	-33	678	-4.87%
2018/09/18	1	251.50	19	268.74	267.50	-18	661	-2.72%
2018/09/17	6	256.33	14	261.14	257.00	-8	653	-1.22%
2018/09/14	0	0.00	21	272.79	274.00	-21	641	-3.28%
2018/09/13	0	0.00	4	257.00	257.00	-4	630	-0.63%
2018/09/12	64	244.70	0	0.00	242.00	64	619	10.33%
2018/09/11	6	250.83	0	0.00	250.00	6	609	0.98%
2018/09/10	67	248.82	0	0.00	242.50	67	600	11.16%
2018/09/07	23	265.35	4	266.50	266.50	19	587	3.24%
2018/09/06	7	289.57	0	0.00	288.00	7	572	1.22%
2018/09/05	4	296.88	3	294.50	294.50	1	583	0.17%
2018/09/04	40	295.03	1	299.50	297.00	39	583	6.68%
2018/09/03	25	293.36	0	0.00	288.00	25	589	4.24%
2018/08/30	3	300.67	0	0.00	302.00	3	601	0.50%
2018/08/29	0	0.00	2	302.00	302.00	-2	610	-0.33%
2018/08/23	4	286.50	0	0.00	288.00	4	612	0.65%
2018/08/21	10	279.90	0	0.00	290.50	10	611	1.64%
2018/08/20	11	277.95	9	282.56	278.00	2	609	0.33%
2018/08/17	13	276.77	1	285.00	275.00	12	594	2.02%
2018/08/16	59	281.03	0	0.00	278.50	59	574	10.27%
2018/08/14	8	338.00	0	0.00	338.00	8	526	1.52%
2018/08/13	2	351.00	0	0.00	351.00	2	522	0.38%
2018/08/08	2	379.25	0	0.00	379.00	2	550	0.36%
2018/08/07	2	380.50	0	0.00	380.50	2	582	0.34%
2018/08/06	0	0.00	2	387.00	387.00	-2	592	-0.34%
2018/08/02	1	375.00	0	0.00	375.00	1	607	0.16%
2018/08/01	0	0.00	4	378.38	380.00	-4	614	-0.65%
2018/07/31	3	377.00	13	377.69	379.00	-10	620	-1.61%
2018/07/30	19	380.29	4	381.88	383.00	15	619	2.42%
2018/07/27	0	0.00	2	385.50	385.50	-2	617	-0.32%
2018/07/26	0	0.00	9	375.94	385.00	-9	621	-1.45%
2018/07/25	3	378.00	5	379.50	378.00	-2	616	-0.32%
2018/07/24	6	376.00	0	0.00	376.00	6	608	0.99%
2018/07/23	1	375.50	9	391.39	377.50	-8	592	-1.35%
2018/07/20	0	0.00	11	410.32	410.50	-11	566	-1.94%
2018/07/19	2	394.00	0	0.00	393.00	2	563	0.35%
2018/07/18	21	396.45	12	396.83	395.50	9	560	1.61%
2018/07/11	0	0.00	35	397.31	399.00	-35	601	-5.82%
2018/07/10	0	0.00	31	402.24	405.00	-31	603	-5.14%
2018/07/09	1	375.00	4	368.50	368.50	-3	584	-0.51%
2018/07/06	7	353.00	0	0.00	357.00	7	582	1.20%
2018/07/05	5	363.60	0	0.00	356.00	5	588	0.85%
2018/07/04	15	362.40	0	0.00	366.00	15	595	2.52%
2018/07/03	38	388.76	0	0.00	373.50	38	608	6.24%
2018/06/29	3	434.50	0	0.00	442.50	3	611	0.49%
2018/06/28	4	421.13	2	423.00	423.00	2	616	0.32%
2018/06/27	2	421.50	2	418.00	418.00	0	614	0.00%
2018/06/26	2	418.00	4	414.50	416.00	-2	612	-0.33%
2018/06/25	62	429.60	4	430.25	427.00	58	608	9.54%
2018/06/22	0	0.00	4	434.88	432.00	-4	606	-0.66%
2018/06/21	79	450.00	0	0.00	440.00	79	610	12.94%
2018/06/20	6	447.92	0	0.00	449.00	6	612	0.98%
2018/06/19	33	453.14	0	0.00	451.50	33	620	5.32%
2018/06/14	2	448.00	3	450.50	450.00	-1	619	-0.16%
2018/06/08	2	473.75	0	0.00	474.00	2	620	0.32%
2018/06/07	2	493.75	0	0.00	480.50	2	619	0.32%
2018/06/06	24	495.21	1	494.50	495.00	23	615	3.74%
2018/06/05	3	485.50	0	0.00	485.50	3	617	0.49%
2018/06/04	2	484.75	0	0.00	487.00	2	636	0.31%
2018/06/01	1	481.50	0	0.00	481.50	1	648	0.15%
2018/05/31	2	487.00	23	487.50	487.50	-21	655	-3.20%
2018/05/30	3	485.83	0	0.00	483.00	3	660	0.45%
2018/05/29	0	0.00	1	491.00	491.00	-1	670	-0.15%
2018/05/28	0	0.00	3	503.00	503.00	-3	679	-0.44%
2018/05/25	1	490.00	3	486.17	488.50	-2	706	-0.28%
2018/05/23	2	485.75	4	486.50	486.50	-2	786	-0.25%
2018/05/22	2	494.75	0	0.00	482.50	2	794	0.25%
2018/05/21	3	498.50	12	498.63	499.00	-9	792	-1.14%
2018/05/18	7	493.64	5	497.10	497.00	2	788	0.25%
2018/05/17	3	482.00	0	0.00	480.00	3	769	0.39%
2018/05/16	5	475.90	0	0.00	476.00	5	772	0.65%
2018/05/15	10	473.05	1	486.50	472.00	9	783	1.15%
2018/05/14	7.7	478.64	0	0.00	480.00	7.7	754	1.02%
2018/05/11	0	0.00	6	474.00	469.50	-6	748	-0.80%
2018/05/10	5	473.30	3	470.50	474.00	2	745	0.27%
2018/05/09	5	472.10	10	475.10	472.00	-5	736	-0.68%
2018/05/08	7	475.50	7	475.00	475.50	0	737	0.00%
2018/05/07	0	0.00	13	474.23	472.50	-13	734	-1.77%
2018/05/04	9	475.00	6	479.42	477.00	3	734	0.41%
2018/05/03	0	0.00	6	484.17	478.50	-6	740	-0.81%
2018/05/02	2	477.50	0	0.00	477.50	2	738	0.27%
2018/04/27	0	0.00	11	475.23	475.00	-11	747	-1.47%
2018/04/26	0	0.00	12	477.42	472.50	-12	748	-1.60%
2018/04/25	0	0.00	8	481.00	474.00	-8	750	-1.07%
2018/04/24	12.6	488.17	10	486.55	485.50	2.6	752	0.35%
2018/04/23	0	0.00	2	503.00	491.00	-2	768	-0.26%
2018/04/20	0	0.00	10	512.50	500.00	-10	770	-1.30%
2018/04/19	0	0.00	5	509.40	517.00	-5	773	-0.65%
2018/04/18	26	497.58	3	495.50	497.00	23	780	2.95%
2018/04/17	2	485.00	6	488.58	485.00	-4	781	-0.51%
2018/04/16	3	489.33	0	0.00	488.50	3	773	0.39%
2018/04/12	2	480.50	7	482.07	480.50	-5	766	-0.65%
2018/04/11	0	0.00	2	488.00	488.00	-2	774	-0.26%
2018/04/10	3	469.17	14	474.07	472.50	-11	765	-1.44%
2018/04/09	0	0.00	19	463.45	471.00	-19	750	-2.53%
2018/04/03	10	453.25	14	455.93	450.00	-4	727	-0.55%
2018/04/02	1	496.50	0	0.00	472.50	1	707	0.14%
2018/03/29	2	479.00	3	479.00	479.00	-1	673	-0.15%
2018/03/28	2	478.50	6	482.50	478.50	-4	677	-0.59%
2018/03/27	1	491.00	2	487.25	484.50	-1	676	-0.15%
2018/03/26	2	482.50	0	0.00	482.50	2	672	0.30%
2018/03/23	1	481.50	1	475.00	475.00	0	675	0.00%
2018/03/22	0	0.00	1	504.00	492.00	-1	675	-0.15%
2018/03/21	8	500.63	0	0.00	499.00	8	676	1.18%
2018/03/20	10	492.20	5	492.70	493.50	5	670	0.75%
2018/03/19	1	487.00	0	0.00	487.00	1	679	0.15%
2018/03/16	8	488.00	0	0.00	488.00	8	676	1.18%
2018/03/14	8	505.00	2	505.00	505.00	6	676	0.89%
2018/03/08	0	0.00	4	523.00	523.00	-4	711	-0.56%
2018/03/07	9	520.56	5	529.00	529.00	4	721	0.55%
2018/03/06	0	0.00	26	510.50	515.00	-26	714	-3.64%
2018/03/05	4	496.00	0	0.00	496.00	4	721	0.55%
2018/03/02	2	508.50	0	0.00	507.00	2	726	0.28%
2018/03/01	1	517.00	0	0.00	517.00	1	732	0.14%
2018/02/27	7	499.71	0	0.00	497.00	7	736	0.95%
2018/02/26	2	518.00	1	518.00	508.00	1	734	0.14%
2018/02/23	12	508.83	0	0.00	509.00	12	706	1.70%
2018/02/22	1	463.00	0	0.00	500.00	1	700	0.14%
2018/02/08	6	452.42	8	457.44	452.00	-2	684	-0.29%
2018/02/07	0	0.00	3	466.00	455.00	-3	701	-0.43%
2018/02/06	11	453.86	0	0.00	454.50	11	697	1.58%
2018/02/05	0	0.00	2	482.00	482.00	-2	690	-0.29%
2018/02/02	0	0.00	3	485.00	485.00	-3	688	-0.44%
2018/02/01	1	476.00	2	476.00	476.00	-1	692	-0.14%
2018/01/31	3	475.00	0	0.00	475.00	3	707	0.42%
2018/01/30	1	468.50	0	0.00	468.50	1	706	0.14%
2018/01/29	2	482.00	0	0.00	482.00	2	698	0.29%
2018/01/26	0	0.00	3	476.67	481.00	-3	699	-0.43%
2018/01/25	3	474.00	0	0.00	474.00	3	702	0.43%
2018/01/24	0	0.00	21	485.26	485.00	-21	707	-2.97%
2018/01/23	0	0.00	23	493.30	484.00	-23	709	-3.24%
2018/01/22	3	500.00	0	0.00	501.00	3	703	0.43%
2018/01/19	2	495.00	0	0.00	495.00	2	709	0.28%
2018/01/18	1	509.00	0	0.00	498.00	1	712	0.14%
2018/01/17	0	0.00	1	507.00	507.00	-1	711	-0.14%
2018/01/16	3	503.00	2	492.50	508.00	1	704	0.14%
2018/01/12	0	0.00	1	483.00	483.00	-1	684	-0.15%
2018/01/11	0	0.00	3	491.00	491.00	-3	676	-0.44%
2018/01/10	7	458.50	12	465.71	458.50	-5	657	-0.76%
2018/01/08	0	0.00	10	462.50	461.00	-10	647	-1.54%
2018/01/05	0	0.00	1	467.00	467.00	-1	647	-0.15%
2018/01/04	1	467.50	3	467.50	467.50	-2	654	-0.31%
2018/01/02	0	0.00	6	445.08	444.00	-6	651	-0.92%