樺漢 (6414)-富邦券商分點個股進出

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
308.5
漲跌
▼3.0
漲幅
-0.96%
成交量
773張
產業
上市電腦週邊類股
557人加入追蹤

立即追蹤
本地時間:14:30

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

樺漢 (6414)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/08	1	308.50	1	308.50	308.50	0	715	0.00%
2024/11/07	10	306.40	0	0.00	311.50	10	717	1.39%
2024/11/05	0.1	310.00	1.4	307.00	308.00	-1.4	712	-0.19%
2024/11/01	37	295.35	0	0.00	300.00	37	751	4.92%
2024/10/29	1	296.50	0	0.00	294.00	1	772	0.13%
2024/10/28	0	0.00	2	302.50	302.00	-2	785	-0.25%
2024/10/24	0	0.00	1	312.00	306.00	-1	826	-0.12%
2024/10/23	71	310.46	0	0.00	308.00	71	834	8.51%
2024/10/22	28.4	308.34	0	0.00	306.50	28.4	833	3.40%
2024/10/21	100	302.04	0	0.00	300.50	100	826	12.10%
2024/10/18	0	0.00	1.2	301.17	300.00	-1.2	852	-0.14%
2024/10/14	0	0.00	1	287.00	292.00	-1	890	-0.11%
2024/10/09	45	296.11	0	0.00	291.00	45	923	4.87%
2024/10/07	25	294.30	0	0.00	295.00	25	970	2.58%
2024/10/04	0	0.00	0.7	290.00	290.50	-0.7	996	-0.07%
2024/09/30	2	290.25	0	0.00	289.00	2	1,114	0.18%
2024/09/26	6	294.17	0	0.00	291.00	6	1,168	0.51%
2024/09/25	0	0.00	3	293.00	291.00	-3	1,180	-0.25%
2024/09/20	0	0.00	1	292.50	287.50	-1	1,251	-0.08%
2024/09/18	0	0.00	14	286.32	283.00	-14	1,276	-1.10%
2024/09/12	0	0.00	0.3	284.09	288.00	-0.3	1,351	-0.02%
2024/09/11	22	278.14	50	278.29	279.50	-28	1,386	-2.02%
2024/09/10	0	0.00	0.4	286.00	280.50	-0.4	1,401	-0.03%
2024/09/06	2	279.00	0	0.00	280.00	2	1,451	0.14%
2024/09/05	25	282.46	0	0.00	278.50	25	1,464	1.71%
2024/09/04	0	0.00	3.5	282.79	280.00	-3.5	1,484	-0.24%
2024/09/03	1	292.00	0	0.00	292.00	1	1,490	0.07%
2024/09/02	0	0.00	0.1	297.00	294.50	-0.1	1,498	-0.01%
2024/08/30	1	295.50	0	0.00	297.00	1	1,509	0.07%
2024/08/27	3	291.50	0	0.00	291.50	3	1,546	0.19%
2024/08/26	1	298.00	1	294.50	298.00	0	1,562	0.00%
2024/08/23	28	288.27	1.1	288.50	292.00	26.9	1,565	1.71%
2024/08/22	9	293.89	7	292.36	292.00	2	1,598	0.13%
2024/08/21	26	293.21	13.3	292.66	292.00	12.7	1,672	0.76%
2024/08/20	0	0.00	3	294.50	293.00	-3	1,676	-0.18%
2024/08/19	2	291.00	0	0.00	290.00	2	1,691	0.12%
2024/08/16	0	0.00	0.1	289.50	288.00	-0.1	1,710	0.00%
2024/08/15	35	288.16	6	287.67	286.50	29	1,727	1.68%
2024/08/14	1.1	286.36	1	285.00	286.50	0.1	1,758	0.01%
2024/08/13	2	295.50	0	0.00	299.50	2	1,747	0.11%
2024/08/09	16	287.25	0	0.00	286.00	16	1,771	0.90%
2024/08/08	0	0.00	0.9	283.00	283.50	-0.9	1,783	-0.05%
2024/08/07	0	0.00	0.4	281.50	290.00	-0.4	1,797	-0.02%
2024/08/06	1	265.00	4	270.00	273.50	-3	1,816	-0.17%
2024/08/05	4	270.25	0.1	271.50	270.00	3.9	1,809	0.22%
2024/08/02	0	0.00	6	303.42	299.50	-6	1,788	-0.34%
2024/08/01	34	308.62	1	310.00	314.50	33	1,789	1.84%
2024/07/31	59	302.68	1	301.00	303.00	58	1,786	3.25%
2024/07/30	1	302.00	1	298.50	306.50	0	1,783	0.00%
2024/07/29	0	0.00	0.9	307.65	302.00	-0.9	1,772	-0.05%
2024/07/26	0	0.00	2	308.25	320.00	-2	1,754	-0.11%
2024/07/23	4	317.63	15.1	317.43	317.00	-11.1	1,745	-0.64%
2024/07/22	100	317.60	15	317.60	315.00	85	1,751	4.85%
2024/07/19	184	328.41	0	0.00	324.50	184	1,745	10.54%	大買/鉅額交易
2024/07/18	142	332.86	4	330.63	335.00	138	1,737	7.94%	大買/鉅額交易
2024/07/17	126	340.88	21.9	340.80	338.50	104.1	1,725	6.03%	大買/鉅額交易
2024/07/16	110	343.35	4	336.38	343.50	106	1,730	6.12%	大買/鉅額交易
2024/07/15	246	337.11	2	334.50	337.00	244	1,743	13.99%	大買/鉅額交易
2024/07/12	6	336.33	13	334.69	335.00	-7	1,748	-0.40%
2024/07/11	10	344.05	8	343.50	341.50	2	1,760	0.11%
2024/07/10	12	344.67	4	344.50	345.50	8	1,807	0.44%
2024/07/09	14	342.25	12	340.21	349.00	2	1,817	0.11%
2024/07/08	5	343.40	13	342.50	340.00	-8	1,823	-0.44%
2024/07/05	24	346.98	27	344.85	342.00	-3	1,820	-0.16%
2024/07/04	26	336.58	10.1	335.45	342.00	16	1,787	0.89%
2024/07/03	7.1	327.66	62	328.40	327.50	-55	1,814	-3.03%
2024/07/02	0	0.00	7	333.00	334.00	-7	1,845	-0.38%
2024/07/01	2	334.00	17	333.76	331.50	-15	1,921	-0.78%
2024/06/28	0	0.00	25	337.84	335.50	-25	2,078	-1.20%
2024/06/27	14	338.86	18	335.86	342.00	-4	2,164	-0.18%
2024/06/26	14	331.75	4	333.00	334.50	10	2,320	0.43%
2024/06/25	94	325.14	3	322.00	332.00	91	2,460	3.70%
2024/06/24	4	332.00	2	330.00	328.50	2	2,511	0.08%
2024/06/21	14	334.04	8	333.88	334.50	6	2,577	0.23%
2024/06/20	14	336.43	109	337.11	339.50	-95	2,687	-3.53%	大賣/
2024/06/19	12	338.46	26	332.75	332.00	-14	2,720	-0.51%
2024/06/18	2	336.25	5	335.60	330.50	-3	2,823	-0.11%
2024/06/17	2	337.50	303	336.39	336.00	-301	3,050	-9.87%	大賣/鉅額交易
2024/06/14	2	335.75	191	336.07	335.00	-189	3,192	-5.92%	大賣/鉅額交易
2024/06/13	29	333.05	218	335.13	332.00	-189	3,227	-5.86%	大賣/鉅額交易
2024/06/12	9	328.78	7	327.43	327.50	2	3,241	0.06%
2024/06/11	11	332.14	4	330.50	326.50	7	3,290	0.21%
2024/06/07	4	329.50	0	0.00	327.00	4	3,296	0.12%
2024/06/06	4	327.63	1	328.50	326.50	3	3,296	0.09%
2024/06/05	2	328.50	4	326.50	326.50	-2	3,301	-0.06%
2024/06/04	38	329.67	8	330.06	327.50	30	3,321	0.90%
2024/06/03	8	334.44	27.5	332.06	333.50	-19.5	3,366	-0.58%
2024/05/31	22	327.52	4	327.88	327.00	18	3,363	0.54%
2024/05/30	0	0.00	5	330.80	324.50	-5	3,398	-0.15%
2024/05/29	8	335.75	24	334.77	334.00	-16	3,405	-0.47%
2024/05/28	13	335.15	9	334.28	334.00	4	3,419	0.12%
2024/05/27	32	336.34	4	334.25	339.00	28	3,452	0.81%
2024/05/24	12	319.25	0	319.50	320.00	12	3,420	0.35%
2024/05/23	3	314.67	5	315.70	319.50	-2	3,464	-0.06%
2024/05/22	15	314.37	3	316.00	319.50	12	3,453	0.35%
2024/05/21	5	309.30	3	309.17	310.00	2	3,441	0.06%
2024/05/20	2	309.49	362	307.10	305.50	-360	3,441	-10.46%	大賣/鉅額交易
2024/05/17	111	308.25	10	308.10	306.00	101	3,432	2.94%	大買/鉅額交易
2024/05/16	9	321.06	8	319.07	314.00	1	3,442	0.03%
2024/05/15	11	324.68	2.5	317.08	317.00	8.5	3,477	0.24%
2024/05/14	1	318.50	33	318.53	318.00	-32	3,506	-0.91%
2024/05/13	17	325.97	3	322.01	322.50	14	3,509	0.40%
2024/05/10	53	322.12	2	327.50	319.50	51	3,494	1.46%
2024/05/09	6	324.00	3	320.33	316.50	3	3,474	0.09%
2024/05/08	5	323.20	18	324.75	325.00	-13	3,465	-0.38%
2024/05/07	3	322.67	4.2	321.55	323.00	-1.2	3,462	-0.04%
2024/05/06	1	327.00	3	325.17	324.00	-2	3,457	-0.06%
2024/05/03	5	329.30	0	0.00	320.00	5	3,453	0.14%
2024/04/30	2	332.00	0	0.00	328.00	2	3,488	0.06%
2024/04/29	0	0.00	4	335.13	332.00	-4	3,480	-0.11%
2024/04/26	3	333.17	14.2	331.62	331.00	-11.2	3,477	-0.32%
2024/04/25	0.2	324.83	21	326.93	325.50	-20.9	3,473	-0.60%
2024/04/24	5	330.50	1.2	327.91	331.00	3.8	3,472	0.11%
2024/04/23	0	0.00	16	320.28	320.00	-16	3,479	-0.46%
2024/04/22	10	317.65	17.2	319.34	317.00	-7.2	3,486	-0.21%
2024/04/19	0.1	329.58	69	325.67	324.00	-68.9	3,470	-1.98%
2024/04/18	0	332.49	27	328.91	330.00	-27	3,438	-0.78%
2024/04/17	0	326.00	103.7	326.01	326.00	-103.7	3,426	-3.03%	大賣/鉅額交易
2024/04/16	66	320.00	536	322.52	320.00	-470	3,403	-13.81%	大賣/鉅額交易
2024/04/15	86	335.50	2	340.00	335.50	84	3,349	2.51%
2024/04/12	85.3	344.59	1.1	339.98	344.00	84.2	3,330	2.53%
2024/04/11	51	337.06	10	337.50	337.50	41	3,321	1.23%
2024/04/10	24.4	340.95	27	340.93	337.50	-2.6	3,308	-0.08%
2024/04/09	1.1	345.14	0.7	342.46	340.00	0.4	3,276	0.01%
2024/04/08	147.1	340.39	4	338.50	341.00	143.1	3,205	4.46%	大買/鉅額交易
2024/04/03	75	339.43	13	338.50	336.00	62	3,129	1.98%
2024/04/02	392	354.33	439	351.35	345.50	-47	3,055	-1.54%	大買/大賣/
2024/04/01	13	368.72	21	364.38	358.00	-8	2,892	-0.28%
2024/03/29	1,242	369.12	55	344.61	375.00	1,187	2,781	42.68%	大買/鉅額交易
2024/03/28	85.5	347.01	44	347.59	349.00	41.5	2,585	1.61%
2024/03/27	37.5	334.03	15	327.00	339.00	22.5	2,438	0.92%
2024/03/26	0	329.00	165.1	326.72	328.00	-165.1	2,376	-6.95%	大賣/鉅額交易
2024/03/25	128	337.69	7.1	336.39	337.00	121	2,297	5.26%	大買/鉅額交易
2024/03/22	13	329.35	33.1	328.47	329.00	-20.1	2,177	-0.92%
2024/03/21	47	331.82	44	329.99	334.50	3	2,134	0.14%
2024/03/20	339.2	330.25	212.2	330.02	331.50	127	2,023	6.27%	大買/大賣/鉅額交易
2024/03/19	367	312.56	2	310.00	313.50	365	1,787	20.42%	大買/鉅額交易
2024/03/18	0	0.00	203	287.88	291.50	-203	1,631	-12.44%	大賣/鉅額交易
2024/03/15	6	295.33	6	295.75	294.00	0	1,577	0.00%
2024/03/14	4	286.38	20	293.48	284.50	-16	1,531	-1.04%
2024/03/13	16	303.44	3	300.67	299.00	13	1,479	0.88%
2024/03/12	14	298.57	9.1	298.90	297.50	4.9	1,457	0.34%
2024/03/08	1.1	294.23	2	300.00	290.50	-0.9	1,461	-0.06%
2024/03/07	241	299.43	5	293.70	297.50	236	1,441	16.37%	大買/鉅額交易
2024/03/06	100	306.69	100	306.11	305.00	0	1,387	0.00%
2024/03/05	228	307.50	3	308.83	307.00	225	1,373	16.39%	大買/鉅額交易
2024/03/04	195	301.69	0	0.00	301.00	195	1,322	14.75%	大買/鉅額交易
2024/03/01	93	298.59	84	298.78	301.00	9	1,301	0.69%
2024/02/29	64	300.95	20	300.83	299.00	44	1,284	3.43%
2024/02/27	45	296.22	7	294.86	294.50	38	1,220	3.11%
2024/02/26	42	290.37	14	288.25	293.00	28	1,192	2.35%
2024/02/23	6	280.75	11	283.55	280.00	-5	1,141	-0.44%
2024/02/22	9	284.33	8	285.50	283.50	1	1,158	0.09%
2024/02/21	381	281.62	82	281.38	280.50	299	1,157	25.83%	大買/鉅額交易
2024/02/20	11.2	282.10	13	282.19	282.50	-1.8	1,170	-0.15%
2024/02/19	22	287.66	18	287.08	286.50	4	1,239	0.32%
2024/02/16	42	288.10	2	284.75	284.00	40	1,209	3.31%
2024/02/15	103	279.72	9	279.89	283.00	94	1,162	8.08%	大買/
2024/02/05	0	0.00	1	276.00	276.00	-1	1,119	-0.09%
2024/02/01	0	0.00	0	272.00	272.50	0	1,086	0.00%
2024/01/30	5	273.50	1	271.51	272.00	4	1,080	0.37%
2024/01/29	3	272.00	0	0.00	272.00	3	1,075	0.28%
2024/01/26	8	271.94	0	272.00	270.50	8	1,070	0.75%
2024/01/25	39	270.59	0	0.00	270.00	39	1,063	3.67%
2024/01/24	10	272.75	0	0.00	271.00	10	1,055	0.95%
2024/01/23	0	0.00	2	266.00	266.50	-2	1,008	-0.20%
2024/01/22	1	269.00	1	266.00	267.50	0	1,010	0.00%
2024/01/19	69	264.41	0	0.00	264.50	69	1,001	6.89%
2024/01/18	0	0.00	2	258.50	256.50	-2	995	-0.20%
2024/01/17	0	0.00	1.3	262.00	258.00	-1.3	983	-0.13%
2024/01/15	72	266.50	0	0.00	266.50	72	955	7.53%
2024/01/12	0	0.00	1	266.00	264.50	-1	952	-0.10%
2024/01/11	2	265.00	0	0.00	265.50	2	958	0.21%
2024/01/09	1	265.50	0	0.00	265.50	1	972	0.10%
2024/01/08	130	268.31	1	268.50	269.00	129	973	13.26%	大買/鉅額交易
2024/01/05	0	0.00	1	269.50	269.00	-1	965	-0.10%
2024/01/04	28	262.21	2	262.00	261.50	26	941	2.76%
2024/01/03	1	264.50	1	263.50	263.50	0	941	0.00%
2024/01/02	1	268.50	1	267.50	265.00	0	952	0.00%
2023/12/29	2	267.50	2	264.50	268.00	0	959	0.00%
2023/12/28	1	266.00	1	266.50	265.50	0	957	0.00%
2023/12/27	0	0.00	70	267.71	268.50	-70	953	-7.34%
2023/12/26	54	266.44	0	0.00	267.00	54	949	5.69%
2023/12/25	0	0.00	201	264.71	263.50	-201	949	-21.16%	大賣/鉅額交易
2023/12/22	0	267.75	2	265.50	266.00	-2	949	-0.21%
2023/12/21	3	267.17	2	267.00	265.50	1	956	0.11%
2023/12/20	0	270.50	0	0.00	269.00	0	963	0.00%
2023/12/19	1	266.50	287.4	267.06	267.00	-286.4	975	-29.36%	大賣/鉅額交易
2023/12/18	3	269.50	4	272.50	268.00	-1	984	-0.10%
2023/12/15	0	0.00	5	281.30	275.50	-5	978	-0.51%
2023/12/14	81	280.81	0.1	277.59	280.50	80.9	978	8.27%
2023/12/13	2	275.50	0	0.00	276.50	2	965	0.21%
2023/12/12	3	274.50	0	0.00	272.00	3	1,001	0.30%
2023/12/11	0	0.00	1	274.02	274.50	-1	1,035	-0.10%
2023/12/08	6	274.00	3	275.33	273.50	3	1,098	0.27%
2023/12/07	1.1	277.37	1	274.00	275.50	0.1	1,103	0.00%
2023/12/06	5	274.90	0	0.00	272.50	5	1,135	0.44%
2023/12/05	0	0.00	4	269.50	267.00	-4	1,146	-0.35%
2023/12/04	2	279.00	1	275.50	273.50	1	1,177	0.08%
2023/12/01	0	0.00	0.1	274.08	277.00	-0.1	1,192	-0.01%
2023/11/30	0	0.00	1.6	274.09	275.00	-1.6	1,198	-0.13%
2023/11/29	4	277.75	2	276.25	276.50	2	1,196	0.17%
2023/11/28	3.8	275.47	0	0.00	277.00	3.8	1,202	0.32%
2023/11/27	0	0.00	7.3	273.30	272.00	-7.3	1,198	-0.61%
2023/11/24	0	0.00	1	280.00	278.00	-1	1,193	-0.08%
2023/11/22	0	0.00	0.7	278.21	278.50	-0.7	1,187	-0.06%
2023/11/21	0	0.00	2	280.25	277.50	-2	1,189	-0.17%
2023/11/20	5.6	277.50	1	278.00	278.00	4.6	1,174	0.39%
2023/11/17	12	278.37	0	0.00	277.00	12	1,169	1.03%
2023/11/16	248	278.60	112	276.69	276.50	136	1,146	11.86%	大買/大賣/鉅額交易
2023/11/15	2	261.50	0	0.00	261.50	2	1,074	0.19%
2023/11/14	41	256.78	0	0.00	258.50	41	1,110	3.69%
2023/11/10	0	253.00	0	0.00	252.50	0	1,208	0.00%
2023/11/09	0.3	255.50	0	0.00	255.00	0.3	1,230	0.02%
2023/11/07	0	0.00	1	252.00	251.50	-1	1,255	-0.08%
2023/11/06	1	251.00	0	0.00	251.50	1	1,279	0.08%
2023/11/03	0	0.00	2	250.25	248.50	-2	1,306	-0.15%
2023/11/02	0	0.00	2	252.50	252.50	-2	1,342	-0.15%
2023/11/01	0	0.00	1	247.00	248.00	-1	1,356	-0.07%
2023/10/30	0	0.00	4	248.75	248.00	-4	1,408	-0.28%
2023/10/26	10	248.45	0	0.00	249.50	10	1,477	0.68%
2023/10/24	0	0.00	1	247.50	249.50	-1	1,527	-0.07%
2023/10/19	12	249.96	4	250.75	252.00	8	1,622	0.49%
2023/10/18	50	252.68	13	252.88	250.00	37	1,626	2.27%
2023/10/17	0	0.00	2	257.00	256.50	-2	1,623	-0.12%
2023/10/16	20.3	259.29	1	258.00	258.50	19.3	1,650	1.17%
2023/10/13	0	267.00	0	0.00	263.50	0	1,682	0.00%
2023/10/12	1.7	267.56	1	265.50	266.50	0.7	1,752	0.04%
2023/10/11	0	0.00	0	264.00	264.00	0	1,845	0.00%
2023/10/06	0	0.00	3	266.00	263.00	-3	1,868	-0.16%
2023/10/05	68	268.27	0	0.00	268.00	68	1,866	3.64%
2023/10/04	0	0.00	3	261.00	264.00	-3	1,869	-0.16%
2023/10/03	0	0.00	4	264.75	264.00	-4	1,884	-0.21%
2023/10/02	10	267.80	0	0.00	268.50	10	1,907	0.52%
2023/09/28	0.1	262.00	4	265.00	263.00	-3.9	1,931	-0.20%
2023/09/27	1	262.50	0	0.00	262.50	1	1,995	0.05%
2023/09/26	81	264.53	0	0.00	263.50	81	2,030	3.99%
2023/09/25	120	264.82	200	264.46	265.00	-80	2,028	-3.94%	大買/大賣/
2023/09/22	0	0.00	402	259.47	264.00	-402	2,020	-19.89%	大賣/鉅額交易
2023/09/21	2.1	258.67	304	261.13	260.50	-301.9	2,005	-15.06%	大賣/鉅額交易
2023/09/20	1	269.50	126	271.50	267.50	-125	1,993	-6.27%	大賣/鉅額交易
2023/09/19	1	270.50	253	272.88	270.00	-252	2,032	-12.40%	大賣/鉅額交易
2023/09/18	154	276.86	15	276.50	275.50	139	2,067	6.72%	大買/鉅額交易
2023/09/15	160	283.55	13	282.12	280.00	147	2,155	6.82%	大買/鉅額交易
2023/09/14	9	283.78	254	282.18	283.50	-245	2,147	-11.41%	大賣/鉅額交易
2023/09/13	27	275.41	435	275.71	278.00	-408	2,126	-19.19%	大賣/鉅額交易
2023/09/12	142	270.97	0	0.00	268.00	142	2,080	6.83%	大買/鉅額交易
2023/09/11	6	271.25	16	270.66	271.50	-10	2,074	-0.48%
2023/09/08	129	275.05	10	273.25	275.00	119	2,049	5.81%	大買/鉅額交易
2023/09/07	20	277.50	509.1	275.20	272.00	-489.1	2,035	-24.03%	大賣/鉅額交易
2023/09/06	242	271.64	125	272.00	270.50	117	2,004	5.83%	大買/大賣/鉅額交易
2023/09/05	7	266.43	3	265.83	267.50	4	1,994	0.20%
2023/09/04	0	0.00	10	262.00	264.00	-10	2,003	-0.50%
2023/09/01	7	264.64	0	0.00	264.50	7	2,016	0.35%
2023/08/31	41	262.51	0	0.00	262.50	41	2,034	2.02%
2023/08/30	19	261.50	0	0.00	261.50	19	2,050	0.93%
2023/08/29	9	258.00	0	0.00	259.50	9	2,077	0.43%
2023/08/25	55	259.81	1	258.50	259.50	54	2,098	2.57%
2023/08/24	2	266.25	0	0.00	263.00	2	2,094	0.10%
2023/08/23	11	259.95	0	0.00	259.00	11	2,091	0.53%
2023/08/21	0	0.00	1	261.00	259.50	-1	2,103	-0.05%
2023/08/18	0	0.00	7	270.79	265.50	-7	2,090	-0.33%
2023/08/17	2.1	272.52	0	0.00	261.50	2.1	2,050	0.10%
2023/08/16	107	267.92	10	267.40	268.50	97	1,971	4.92%	大買/
2023/08/15	77	266.66	0	0.00	266.00	77	1,990	3.87%
2023/08/11	1	263.00	1	262.50	259.00	0	2,041	0.00%
2023/08/10	44.3	265.58	0	0.00	262.50	44.3	2,072	2.13%
2023/08/09	1	270.00	0	0.00	275.00	1	2,072	0.05%
2023/08/08	2.3	275.78	2	288.25	275.00	0.3	2,127	0.01%
2023/08/07	0	0.00	4	284.63	286.00	-4	2,088	-0.19%
2023/08/04	3	287.67	5	288.50	287.00	-2	2,071	-0.10%
2023/08/02	0	295.50	0	0.00	294.00	0	2,050	0.00%
2023/08/01	94	303.30	11	303.86	302.00	83	2,015	4.12%
2023/07/31	8	314.31	24	311.48	302.50	-16	1,993	-0.80%
2023/07/28	8.9	308.94	3	308.50	306.00	5.9	1,943	0.30%
2023/07/27	0	0.00	2	305.00	302.00	-2	1,921	-0.10%
2023/07/26	260	308.29	7	305.86	308.50	253	1,891	13.37%	大買/鉅額交易
2023/07/25	404	307.38	0	0.00	307.50	404	1,846	21.88%	大買/鉅額交易
2023/07/24	0	0.00	1	289.00	290.00	-1	1,794	-0.06%
2023/07/21	1	293.50	1	287.00	291.00	0	1,786	0.00%
2023/07/20	0	0.00	25	292.00	292.00	-25	1,777	-1.41%
2023/07/19	1	308.50	29.9	296.67	295.00	-28.9	1,763	-1.64%
2023/07/18	1	309.00	2	313.25	303.00	-1	1,740	-0.06%
2023/07/17	183	314.55	4	313.38	314.50	179	1,708	10.47%	大買/鉅額交易
2023/07/14	11	317.45	4	315.25	319.00	7	1,653	0.42%
2023/07/13	9	298.50	5	295.00	293.50	4	1,554	0.26%
2023/07/12	0	0.00	19	287.50	288.00	-19	1,522	-1.25%
2023/07/11	14	293.32	2	289.50	291.50	12	1,514	0.79%
2023/07/10	2	287.50	16	285.16	284.50	-14	1,509	-0.93%
2023/07/07	1	293.00	1	291.50	290.00	0	1,500	0.00%
2023/07/06	0	0.00	9	299.50	291.50	-9	1,496	-0.60%
2023/07/05	87	300.67	15	303.77	299.00	72	1,493	4.82%
2023/07/04	94.9	292.95	0	0.00	294.00	94.9	1,445	6.57%
2023/07/03	2	278.75	0	0.00	278.50	2	1,461	0.14%
2023/06/30	0	0.00	2	274.00	273.00	-2	1,587	-0.13%
2023/06/27	11	281.23	18	276.67	271.50	-7	1,656	-0.42%
2023/06/26	5	291.10	3	290.50	288.00	2	1,655	0.12%
2023/06/21	1	287.50	18	289.06	287.50	-17	1,634	-1.04%
2023/06/20	8	278.44	62	278.22	278.50	-54	1,545	-3.49%
2023/06/19	0	0.00	3	272.50	273.00	-3	1,518	-0.20%
2023/06/16	6	274.67	0	0.00	272.50	6	1,499	0.40%
2023/06/14	1	279.50	18	278.47	279.50	-17	1,474	-1.15%
2023/06/13	4	278.75	5	278.80	278.00	-1	1,465	-0.07%
2023/06/12	3	272.00	0	0.00	273.50	3	1,460	0.21%
2023/06/09	0	0.00	6	276.50	277.50	-6	1,451	-0.41%
2023/06/08	1	278.00	59	276.46	276.00	-58	1,444	-4.02%
2023/06/07	0	0.00	43	275.77	275.50	-43	1,434	-3.00%
2023/06/06	0	0.00	15	275.63	272.50	-15	1,419	-1.06%
2023/06/05	0	0.00	80	277.33	277.50	-80	1,407	-5.68%
2023/06/02	1	280.00	0	0.00	280.00	1	1,398	0.07%
2023/06/01	30	279.98	6.1	279.02	279.50	23.9	1,388	1.72%
2023/05/31	12	282.25	26	281.31	284.00	-14	1,381	-1.01%
2023/05/30	20.1	279.97	2	282.50	280.00	18.1	1,363	1.33%
2023/05/29	0	0.00	3	281.00	281.00	-3	1,363	-0.22%
2023/05/26	5	277.70	5	282.80	276.00	0	1,355	0.00%
2023/05/23	1	283.50	17	283.21	283.00	-16	1,322	-1.21%
2023/05/19	31	286.35	5.2	287.16	285.50	25.8	1,310	1.97%
2023/05/18	16	284.78	12	284.46	282.50	4	1,272	0.31%
2023/05/17	13	283.85	9	281.67	284.50	4	1,235	0.32%
2023/05/16	11	277.36	6	271.67	277.00	5	1,187	0.42%
2023/05/15	5	269.30	6	268.92	268.00	-1	1,140	-0.09%
2023/05/12	2.3	267.33	1	269.00	271.00	1.3	1,117	0.12%
2023/05/11	3	256.67	1	256.00	255.50	2	1,040	0.19%
2023/05/10	1	257.50	0	0.00	256.00	1	1,042	0.10%
2023/05/08	0	0.00	1	258.50	256.50	-1	1,052	-0.09%
2023/05/05	1	257.00	5	256.00	256.50	-4	1,059	-0.38%
2023/05/04	5	256.80	2	255.25	256.00	3	1,077	0.28%
2023/05/03	1.1	254.41	2	252.75	253.00	-0.9	1,084	-0.08%
2023/05/02	30	254.13	5	255.50	254.50	25	1,091	2.29%
2023/04/28	1	250.00	1	249.00	250.50	0	1,104	0.00%
2023/04/27	1	246.50	1	246.50	246.50	0	1,105	0.00%
2023/04/26	1	244.50	0.1	245.00	244.50	0.9	1,105	0.08%
2023/04/25	0	0.00	19	241.89	244.00	-19	1,109	-1.71%
2023/04/24	20	248.70	0	0.00	249.00	20	1,107	1.81%
2023/04/21	1	246.00	1.1	245.69	246.00	-0.1	1,109	-0.01%
2023/04/20	2	253.00	0	0.00	250.50	2	1,107	0.18%
2023/04/19	0	0.00	2	258.50	255.50	-2	1,125	-0.18%
2023/04/18	0	0.00	2	255.50	255.00	-2	1,121	-0.18%
2023/04/14	0	0.00	6	257.50	256.50	-6	1,183	-0.51%
2023/04/13	24	256.31	0	0.00	257.00	24	1,202	2.00%
2023/04/12	54	257.87	0	0.00	258.00	54	1,193	4.53%
2023/04/11	236	259.89	10	259.60	258.00	226	1,184	19.09%	大買/鉅額交易
2023/04/10	55	255.70	5	256.10	256.00	50	1,157	4.32%
2023/04/07	44	261.86	10	262.50	260.50	34	1,128	3.01%
2023/04/06	110	263.51	12.3	260.83	264.00	97.7	1,105	8.84%	大買/
2023/03/31	25	267.00	25	269.70	265.00	0	1,049	0.00%
2023/03/30	9	261.00	0	0.00	263.50	9	916	0.98%
2023/03/29	194	259.16	0.1	256.37	258.00	193.9	878	22.09%	大買/鉅額交易
2023/03/28	289.1	256.88	1.2	257.63	255.00	287.8	856	33.62%	大買/鉅額交易
2023/03/27	21.1	260.87	7	260.07	259.50	14.1	836	1.69%
2023/03/24	10	251.35	2	247.75	253.00	8	797	1.00%
2023/03/23	1	244.50	2	242.50	245.00	-1	768	-0.13%
2023/03/22	6	239.58	1	240.00	240.00	5	760	0.66%
2023/03/21	0	0.00	30	237.02	236.00	-30	760	-3.94%
2023/03/20	0	0.00	2	236.75	237.00	-2	769	-0.26%
2023/03/17	2	235.50	0	0.00	234.50	2	782	0.26%
2023/03/16	50	234.77	4	236.00	232.50	46	812	5.66%
2023/03/15	2.1	237.60	22	239.41	237.50	-19.9	853	-2.33%
2023/03/14	3	236.83	12	235.88	238.00	-9	851	-1.06%
2023/03/13	0	0.00	10.1	232.99	235.00	-10.1	853	-1.18%
2023/03/10	0	0.00	0.3	238.33	234.50	-0.3	850	-0.03%
2023/03/09	0	0.00	4	242.99	240.00	-4	860	-0.47%
2023/03/08	4	244.00	17	241.56	244.00	-13	856	-1.52%
2023/03/07	0	0.00	4	242.00	238.00	-4	839	-0.48%
2023/03/06	4	244.88	0	0.00	242.00	4	826	0.48%
2023/03/01	2	234.25	4	234.88	235.00	-2	804	-0.25%
2023/02/24	1	232.50	2	231.00	233.50	-1	800	-0.12%
2023/02/22	0	0.00	2	230.50	230.00	-2	804	-0.25%
2023/02/21	1	237.00	8.1	236.87	235.50	-7.1	814	-0.87%
2023/02/20	11	235.95	23	235.37	235.00	-12	815	-1.47%
2023/02/15	1	228.50	1	227.50	229.00	0	814	0.00%
2023/02/14	1	230.50	2	229.00	229.00	-1	816	-0.12%
2023/02/13	39	229.45	1.1	230.23	230.00	37.9	816	4.64%
2023/02/10	0	0.00	9	226.89	225.00	-9	817	-1.10%
2023/02/09	19	231.21	5	230.50	230.00	14	812	1.72%
2023/02/08	106	229.97	0	0.00	229.50	106	805	13.15%	大買/鉅額交易
2023/02/07	29	229.78	1	227.50	228.00	28	801	3.49%
2023/02/06	31.1	229.65	3	229.83	231.50	28.1	796	3.53%
2023/02/03	0	0.00	4	230.88	230.00	-4	793	-0.50%
2023/02/02	205	228.16	6	227.67	230.50	199	783	25.39%	大買/鉅額交易
2023/02/01	140	225.14	29	224.84	226.00	111	773	14.35%	大買/鉅額交易
2023/01/31	154	223.44	18	222.47	223.00	136	767	17.72%	大買/鉅額交易
2023/01/30	15	224.83	15	221.00	221.00	0	759	0.00%
2023/01/17	6	217.58	0	0.00	217.50	6	743	0.81%
2023/01/16	3	219.50	6	217.25	219.00	-3	742	-0.40%
2023/01/13	6	216.75	10	221.05	217.50	-4	746	-0.54%
2023/01/12	1	221.00	3	221.00	221.00	-2	744	-0.27%
2023/01/11	0	0.00	5	221.40	221.00	-5	738	-0.68%
2023/01/10	5	222.30	1	220.50	222.50	4	732	0.55%
2023/01/09	8	223.88	5	221.40	219.50	3	725	0.41%
2023/01/06	5.1	223.76	9	221.78	224.00	-3.9	697	-0.57%
2023/01/05	8	223.06	22	222.95	223.00	-14	697	-2.01%
2023/01/04	23	217.72	6	215.92	219.50	17	660	2.57%
2023/01/03	45	212.89	5	211.30	212.00	40	630	6.35%
2022/12/30	5	204.00	3	200.50	203.50	2	618	0.32%
2022/12/29	3	199.83	1	197.50	198.50	2	615	0.33%
2022/12/28	21	198.98	0	0.00	197.50	21	619	3.39%
2022/12/27	1	202.00	2	200.50	200.00	-1	620	-0.16%
2022/12/26	2	201.00	1	199.50	200.00	1	622	0.16%
2022/12/23	0	0.00	1	197.50	198.50	-1	627	-0.16%
2022/12/22	2	199.00	2	198.50	199.00	0	632	0.00%
2022/12/21	2	197.50	0	0.00	197.00	2	645	0.31%
2022/12/20	0	0.00	2	202.00	198.50	-2	649	-0.31%
2022/12/19	12	206.25	7	205.36	205.00	5	658	0.76%
2022/12/16	3	209.50	13	209.27	207.50	-10	659	-1.52%
2022/12/15	13	214.62	9	212.11	214.50	4	646	0.62%
2022/12/14	13	213.04	16	211.69	212.50	-3	638	-0.47%
2022/12/13	17	211.71	3	211.83	208.50	14	633	2.21%
2022/12/12	11	208.59	18	208.17	208.00	-7	627	-1.12%
2022/12/09	14	212.46	11	211.09	213.00	3	621	0.48%
2022/12/08	7	209.64	38	208.97	207.50	-31	615	-5.04%
2022/12/07	46	214.73	7	211.86	212.50	39	588	6.63%
2022/12/06	9	209.44	2	207.00	203.50	7	551	1.27%
2022/12/05	1	210.00	0	0.00	209.50	1	552	0.18%
2022/12/02	0	0.00	14	208.11	208.00	-14	558	-2.51%
2022/12/01	14	211.39	5	209.40	208.00	9	597	1.51%
2022/11/30	4	205.63	0	0.00	206.00	4	584	0.68%
2022/11/29	0	0.00	20	204.43	204.00	-20	596	-3.35%
2022/11/28	2	204.50	5	202.40	204.00	-3	598	-0.50%
2022/11/25	3	207.00	5	205.20	201.50	-2	603	-0.33%
2022/11/24	6	207.00	2	204.50	205.00	4	607	0.66%
2022/11/23	0	0.00	4	202.00	202.00	-4	610	-0.65%
2022/11/22	1	199.50	2	201.50	202.00	-1	647	-0.15%
2022/11/21	3	201.83	7	200.71	199.50	-4	660	-0.61%
2022/11/18	9	204.00	1	203.00	203.00	8	677	1.18%
2022/11/17	2	202.00	80	200.01	200.50	-78	694	-11.23%
2022/11/16	9	199.11	3	199.00	199.50	6	693	0.87%
2022/11/15	3	202.17	50	201.75	203.50	-47	687	-6.84%
2022/11/14	1	202.00	0	0.00	203.00	1	695	0.14%
2022/11/11	0	0.00	7	204.00	201.00	-7	695	-1.01%
2022/11/10	38	199.86	0	0.00	200.00	38	698	5.44%
2022/11/09	30	198.47	5	197.10	198.50	25	710	3.52%
2022/11/08	7	198.86	7	198.00	196.00	0	729	0.00%
2022/11/07	7	197.14	0	0.00	196.50	7	781	0.90%
2022/11/04	0	0.00	3	192.50	194.00	-3	852	-0.35%
2022/11/03	2	192.50	0	0.00	193.50	2	879	0.23%
2022/11/02	0	0.00	2	189.00	189.50	-2	897	-0.22%
2022/11/01	13	188.31	5	187.70	189.00	8	932	0.86%
2022/10/31	4	186.00	0	0.00	185.00	4	990	0.40%
2022/10/28	1	182.00	194.1	181.15	181.00	-193.1	1,025	-18.82%	大賣/鉅額交易
2022/10/27	7	186.71	67	185.56	185.50	-60	1,029	-5.83%
2022/10/26	5	184.60	0	0.00	182.00	5	1,034	0.48%
2022/10/25	0	0.00	4	183.75	183.00	-4	1,045	-0.38%
2022/10/24	5	189.30	5	185.00	186.50	0	1,052	0.00%
2022/10/21	4	186.75	13	185.54	184.00	-9	1,058	-0.85%
2022/10/20	11	185.45	1	183.50	192.00	10	1,062	0.94%
2022/10/19	2	188.25	0	0.00	186.50	2	1,069	0.19%
2022/10/18	0	0.00	3	188.00	189.00	-3	1,075	-0.28%
2022/10/17	2	183.00	13	182.12	186.50	-11	1,093	-1.01%
2022/10/14	49	188.26	0	0.00	187.50	49	1,112	4.40%
2022/10/13	6	184.58	4	185.50	179.00	2	1,145	0.17%
2022/10/12	3	192.50	0	0.00	191.00	3	1,157	0.26%
2022/10/11	0	0.00	4	188.75	188.50	-4	1,176	-0.34%
2022/10/07	4	198.63	0	0.00	195.50	4	1,205	0.33%
2022/10/05	0	0.00	1	196.50	194.00	-1	1,284	-0.08%
2022/10/04	1	194.50	1	193.50	196.00	0	1,297	0.00%
2022/10/03	20	190.63	10	190.45	189.00	10	1,307	0.76%
2022/09/30	10	189.10	48	188.54	190.50	-38	1,340	-2.83%
2022/09/29	0	0.00	3	188.83	189.50	-3	1,360	-0.22%
2022/09/28	2	187.75	56	187.29	185.50	-54	1,375	-3.92%
2022/09/27	6	193.83	6	191.33	194.00	0	1,376	0.00%
2022/09/26	3	196.00	10	194.55	192.00	-7	1,379	-0.51%
2022/09/23	1	206.00	0	0.00	201.50	1	1,388	0.07%
2022/09/22	3	203.50	2	203.50	203.50	1	1,432	0.07%
2022/09/21	2	204.75	4	202.00	202.50	-2	1,451	-0.14%
2022/09/20	6	205.92	5	204.70	206.00	1	1,453	0.07%
2022/09/15	18	209.94	0	0.00	206.00	18	1,478	1.22%
2022/09/13	2	211.25	0	0.00	210.00	2	1,472	0.14%
2022/09/12	3	209.83	0	0.00	210.00	3	1,469	0.20%
2022/09/08	5	200.20	1	196.00	202.50	4	1,461	0.27%
2022/09/07	16	201.84	11	202.09	196.00	5	1,451	0.34%
2022/09/06	10	213.60	3	212.67	213.50	7	1,409	0.50%
2022/09/05	16	215.19	1	212.00	212.00	15	1,415	1.06%
2022/09/02	2	220.00	1	217.50	217.50	1	1,421	0.07%
2022/08/31	18	219.14	1	219.50	221.00	17	1,450	1.17%
2022/08/30	5	217.70	0	0.00	218.00	5	1,454	0.34%
2022/08/29	19	216.03	1	215.00	215.00	18	1,446	1.24%
2022/08/26	10	229.25	0	0.00	229.00	10	1,428	0.70%
2022/08/25	2	233.25	5	233.30	232.50	-3	1,414	-0.21%
2022/08/24	7	232.21	39	231.45	232.50	-32	1,396	-2.29%
2022/08/23	7	227.50	0	0.00	227.00	7	1,373	0.51%
2022/08/22	1	230.00	0	0.00	229.00	1	1,361	0.07%
2022/08/17	0	0.00	1	229.50	228.00	-1	1,340	-0.07%
2022/08/16	2	232.50	1	231.00	230.50	1	1,329	0.08%
2022/08/15	2	228.75	0	0.00	228.50	2	1,316	0.15%
2022/08/12	1	230.50	3	240.50	230.50	-2	1,297	-0.15%
2022/08/11	22	240.45	27	242.91	242.50	-5	1,249	-0.40%
2022/08/10	7	237.07	6	235.08	238.00	1	1,213	0.08%
2022/08/09	7	234.21	2	231.25	235.00	5	1,191	0.42%
2022/08/08	1	229.00	2	230.25	234.50	-1	1,175	-0.09%
2022/08/05	31	230.76	3	226.67	232.00	28	1,137	2.46%
2022/08/04	3	219.33	3	217.50	221.00	0	1,079	0.00%
2022/08/03	0	0.00	10	213.00	212.50	-10	1,041	-0.96%
2022/08/02	0	0.00	3	213.00	212.50	-3	1,032	-0.29%
2022/08/01	4	217.75	0	0.00	216.50	4	1,027	0.39%
2022/07/29	0	0.00	9	215.00	215.00	-9	1,018	-0.88%
2022/07/27	0	0.00	12	221.50	221.00	-12	1,001	-1.20%
2022/07/26	1	220.50	0	0.00	217.50	1	991	0.10%
2022/07/21	0	0.00	1	222.00	222.00	-1	961	-0.10%
2022/07/20	101	225.80	0	0.00	225.00	101	949	10.64%	大買/鉅額交易
2022/07/18	38	222.01	1	224.00	222.00	37	916	4.04%
2022/07/15	2	223.00	0	0.00	222.00	2	916	0.22%
2022/07/12	0	0.00	20	200.58	202.00	-20	864	-2.31%
2022/07/07	1	206.50	0.1	208.00	203.50	0.9	816	0.11%
2022/07/06	0	0.00	1	211.00	212.50	-1	800	-0.12%
2022/07/05	2	209.00	0	0.00	211.00	2	786	0.25%
2022/07/04	1	204.50	1	204.00	203.50	0	774	0.00%
2022/07/01	1	215.00	0	0.00	203.50	1	774	0.13%
2022/06/30	0	0.00	3	217.83	214.00	-3	752	-0.40%
2022/06/29	14	218.39	2	208.00	216.00	12	707	1.70%
2022/06/28	1	213.00	7	212.14	211.00	-6	686	-0.87%
2022/06/27	5	213.70	12	212.17	212.00	-7	690	-1.01%
2022/06/24	3	208.50	2	204.00	203.00	1	678	0.15%
2022/06/23	2	202.50	1	199.00	199.50	1	684	0.15%
2022/06/22	24	197.31	0	0.00	195.50	24	683	3.51%
2022/06/21	2	202.00	5	201.10	202.00	-3	687	-0.44%
2022/06/20	5	201.40	0	0.00	196.50	5	699	0.71%
2022/06/16	0	0.00	1	205.50	204.00	-1	709	-0.14%
2022/06/15	4	210.75	0	0.00	208.50	4	709	0.56%
2022/06/14	4	211.00	0	0.00	212.00	4	717	0.56%
2022/06/13	0	0.00	2	220.00	215.50	-2	717	-0.28%
2022/06/10	3	224.00	3	222.83	227.00	0	708	0.00%
2022/06/09	83	221.54	2	220.00	222.50	81	695	11.65%
2022/06/08	1	220.50	0	0.00	216.50	1	694	0.14%
2022/06/07	2	216.00	1	216.00	215.00	1	754	0.13%
2022/06/06	1	217.00	0	0.00	215.50	1	753	0.13%
2022/05/30	0	0.00	1	207.50	207.50	-1	775	-0.13%
2022/05/26	0	0.00	1	206.00	204.00	-1	789	-0.13%
2022/05/25	1	205.00	0	0.00	208.00	1	818	0.12%
2022/05/23	1	204.00	0	0.00	204.00	1	850	0.12%
2022/05/20	2	204.50	0	0.00	203.50	2	884	0.23%
2022/05/17	1	195.50	1	199.00	199.50	0	888	0.00%
2022/05/16	0	0.00	1	194.00	194.00	-1	890	-0.11%
2022/04/29	1	198.00	0	0.00	198.00	1	1,140	0.09%
2022/04/27	0	0.00	4	198.00	199.50	-4	1,161	-0.34%
2022/04/25	4	204.50	102.5	201.51	198.50	-98.5	1,165	-8.45%	大賣/
2022/04/22	0	0.00	1	215.50	215.50	-1	1,151	-0.09%
2022/04/20	1	218.00	15	216.67	219.00	-14	1,147	-1.22%
2022/04/19	7	210.07	1	210.00	209.00	6	1,147	0.52%
2022/04/15	5	202.00	0	0.00	200.00	5	1,199	0.42%
2022/04/14	0	0.00	1	203.50	202.50	-1	1,306	-0.08%
2022/04/12	0	0.00	4	200.88	199.00	-4	1,835	-0.22%
2022/04/11	2	196.25	0	0.00	195.50	2	1,907	0.10%
2022/04/08	1	200.00	12	199.79	202.00	-11	1,942	-0.57%
2022/04/01	3	201.00	0	0.00	203.00	3	1,973	0.15%
2022/03/25	0	0.00	57	203.50	203.00	-57	2,069	-2.75%
2022/03/24	0	0.00	73	204.40	204.50	-73	2,072	-3.52%
2022/03/21	0	0.00	73	201.09	201.50	-73	2,105	-3.47%
2022/03/18	5	196.50	0.1	198.00	199.00	5	2,104	0.24%
2022/03/17	0	0.00	100	195.63	197.00	-100	2,114	-4.73%
2022/03/16	2	190.00	0	0.00	190.00	2	2,150	0.09%
2022/03/10	0	0.00	0.1	196.00	192.00	-0.1	2,203	0.00%
2022/03/09	0	0.00	0.1	194.83	191.00	-0.1	2,165	0.00%
2022/03/08	86	191.61	0.2	192.00	189.00	85.8	2,222	3.86%
2022/03/07	0	0.00	3.5	195.66	192.50	-3.5	2,279	-0.15%
2022/03/04	0	0.00	49	203.82	203.00	-49	2,391	-2.05%
2022/03/03	0	0.00	0.1	208.49	206.50	-0.1	2,460	0.00%
2022/03/01	1	208.50	0	0.00	208.00	1	2,518	0.04%
2022/02/25	85	202.38	0	0.00	202.00	85	2,521	3.37%
2022/02/24	0	0.00	0.2	197.00	196.50	-0.2	2,495	-0.01%
2022/02/22	0	0.00	1.4	203.70	202.00	-1.4	2,462	-0.06%
2022/02/21	2	213.00	18.2	212.29	210.50	-16.2	2,433	-0.67%
2022/02/18	1	214.00	0.1	213.50	212.00	0.9	2,451	0.04%
2022/02/17	0	0.00	0.2	215.75	212.50	-0.2	2,438	-0.01%
2022/02/16	2	216.75	0	0.00	216.50	2	2,445	0.08%
2022/02/15	1	217.00	0.4	214.72	211.50	0.6	2,464	0.02%
2022/02/14	1	218.00	1.4	216.25	213.50	-0.4	2,479	-0.02%
2022/02/11	6	227.50	1	226.58	222.50	5	2,490	0.20%
2022/02/10	10	225.10	0	0.00	226.50	10	2,439	0.41%
2022/02/09	1	223.00	41	223.88	227.50	-40	2,422	-1.65%
2022/02/08	1	221.50	0	0.00	220.50	1	2,439	0.04%
2022/01/25	5	212.50	0	0.00	212.50	5	2,519	0.20%
2022/01/14	0	0.00	0	231.50	229.00	0	2,421	0.00%
2022/01/13	1	230.50	0	0.00	230.50	1	2,408	0.04%
2022/01/11	0	0.00	0.1	238.00	237.50	-0.1	2,371	0.00%
2022/01/10	0	0.00	1.3	243.92	247.50	-1.3	2,338	-0.05%
2022/01/07	6	248.17	0.6	248.83	244.00	5.4	2,297	0.24%
2022/01/06	15	259.50	103.6	269.83	258.00	-88.6	2,182	-4.06%	大賣/
2022/01/05	103	275.01	393.2	270.28	276.00	-290.2	1,921	-15.10%	大買/大賣/鉅額交易
2022/01/04	304	246.84	101	243.30	251.00	203	1,646	12.33%	大買/大賣/鉅額交易
2022/01/03	101	243.99	20	243.25	244.00	81	1,570	5.16%	大買/
2021/12/30	21	237.81	2	238.00	236.50	19	1,531	1.24%
2021/12/29	2	229.25	0	0.00	228.50	2	1,510	0.13%
2021/12/28	0	0.00	0	226.50	224.00	0	1,501	0.00%
2021/12/23	0	0.00	0.2	223.75	225.00	-0.2	1,475	-0.01%
2021/12/21	121	225.72	3.5	226.04	227.00	117.5	1,434	8.19%	大買/鉅額交易
2021/12/20	0	0.00	2	238.50	236.50	-2	1,371	-0.15%
2021/12/17	3	240.00	3	234.83	240.50	0	1,362	0.00%
2021/12/16	3	233.83	20	233.35	238.50	-17	1,331	-1.28%
2021/12/15	2	231.25	1.1	225.78	226.50	0.9	1,304	0.07%
2021/12/13	0	0.00	1	235.50	234.00	-1	1,285	-0.08%
2021/12/10	236	243.84	4	243.00	240.50	232	1,270	18.26%	大買/鉅額交易
2021/12/08	80	241.44	18	241.44	238.50	62	1,204	5.15%
2021/12/07	1	237.50	5	236.50	237.00	-4	1,174	-0.34%
2021/12/06	0	0.00	1	228.00	229.00	-1	1,137	-0.09%
2021/12/02	3	246.00	5	243.00	238.00	-2	1,086	-0.18%
2021/12/01	3	244.00	4	241.75	241.50	-1	1,027	-0.10%
2021/11/30	207.1	249.94	542	244.22	244.00	-334.9	957	-34.97%	大買/大賣/鉅額交易
2021/11/29	334	233.86	20	230.00	235.00	314	827	37.94%	大買/鉅額交易
2021/11/26	30	226.17	4	225.63	221.50	26	754	3.45%
2021/11/25	3	221.17	1	216.50	225.50	2	714	0.28%
2021/11/24	2	219.00	5	218.50	215.50	-3	680	-0.44%
2021/11/18	0	0.00	5	213.50	213.50	-5	648	-0.77%
2021/11/17	0	0.00	4	215.13	213.50	-4	641	-0.62%
2021/11/16	0	0.00	3	227.33	225.50	-3	606	-0.49%
2021/11/15	9	228.94	3	228.00	230.00	6	596	1.01%
2021/11/11	0	0.00	2	227.51	226.50	-2	546	-0.37%
2021/11/10	4	224.75	1	226.50	225.00	3	518	0.58%
2021/11/09	1	221.50	71	217.62	219.00	-70	485	-14.43%
2021/11/08	2	220.00	6	219.50	218.50	-4	476	-0.84%
2021/11/05	6	225.42	79	221.15	217.50	-73	463	-15.74%
2021/11/04	1.1	220.87	18	218.25	219.00	-16.9	406	-4.16%
2021/11/03	13.2	204.89	2	198.00	212.00	11.2	337	3.32%
2021/11/02	5	195.90	4	190.75	193.00	1	303	0.33%
2021/11/01	5	189.00	1	192.00	191.50	4	294	1.36%
2021/10/29	2	184.00	1	183.50	184.00	1	288	0.35%
2021/10/28	1	186.50	1	184.50	185.00	0	291	0.00%
2021/10/27	4	184.38	4.1	185.00	185.00	-0.1	291	-0.02%
2021/10/26	3	187.33	0	0.00	185.00	3	291	1.03%
2021/10/25	0	0.00	1	182.00	183.50	-1	290	-0.34%
2021/10/22	2	182.50	0	0.00	181.00	2	293	0.68%
2021/10/20	0	0.00	0.1	181.50	178.00	-0.1	299	-0.02%
2021/10/15	1	190.00	0	0.00	185.50	1	293	0.34%
2021/10/06	0	0.00	0	179.25	176.00	0	291	-0.01%
2021/10/01	0	0.00	1.1	186.38	185.50	-1.1	309	-0.34%
2021/09/30	1	193.00	0	0.00	192.50	1	320	0.31%
2021/09/27	3	200.50	45	198.50	197.50	-42	327	-12.81%
2021/09/23	0.1	191.50	0	0.00	193.50	0.1	331	0.03%
2021/09/22	0	0.00	0.1	192.00	193.00	-0.1	334	-0.03%
2021/09/15	0	0.00	0	191.50	189.00	0	339	0.00%
2021/09/13	0	0.00	0	193.50	191.00	0	350	0.00%
2021/09/10	0	0.00	0	194.00	192.50	0	354	-0.01%
2021/09/08	0	0.00	30	190.63	187.50	-30	358	-8.36%
2021/09/06	2	193.50	20.5	196.69	194.50	-18.5	366	-5.05%
2021/09/03	0	0.00	22	199.20	201.00	-22	367	-5.99%
2021/08/31	0	0.00	25	195.70	195.50	-25	391	-6.38%
2021/08/30	2	197.00	0	0.00	196.50	2	392	0.51%
2021/08/27	0	0.00	0.1	201.00	198.50	-0.1	391	-0.03%
2021/08/26	0	0.00	68.1	201.02	199.50	-68.1	393	-17.31%
2021/08/25	0	0.00	50	202.47	203.00	-50	394	-12.66%
2021/08/24	0	0.00	45	199.84	199.00	-45	395	-11.38%
2021/08/23	0	0.00	65	199.52	200.00	-65	404	-16.07%
2021/08/20	1	197.00	0.1	197.00	196.00	0.9	410	0.22%
2021/08/19	0	0.00	0.1	198.50	197.00	-0.1	421	-0.01%
2021/08/17	0	200.50	0	0.00	199.00	0	442	0.00%
2021/08/16	0	0.00	0.1	202.86	200.50	-0.1	455	-0.03%
2021/08/13	0	0.00	0.2	210.09	207.00	-0.2	453	-0.04%
2021/08/11	2	211.25	10.2	210.09	209.50	-8.2	457	-1.80%
2021/08/10	1	217.50	6	215.00	215.00	-5	458	-1.09%
2021/08/09	2	219.00	0	0.00	219.00	2	471	0.42%
2021/08/04	0	0.00	3	226.50	226.50	-3	523	-0.57%
2021/08/03	4	227.38	102	224.13	227.00	-98	533	-18.39%	大賣/
2021/08/02	1.1	225.21	6	223.50	227.00	-4.9	534	-0.91%
2021/07/29	1	224.00	6	224.00	226.00	-5	542	-0.92%
2021/07/27	2	231.25	0	0.00	227.00	2	557	0.36%
2021/07/22	1	225.00	0.1	230.00	224.00	0.9	562	0.16%
2021/07/21	0	0.00	0.4	224.41	222.00	-0.4	566	-0.07%
2021/07/20	1	228.50	0	0.00	224.00	1	567	0.18%
2021/07/19	1	229.00	0	0.00	228.50	1	569	0.18%
2021/07/16	1	234.50	1	233.50	233.00	0	578	0.01%
2021/07/15	1	236.50	0	0.00	236.00	1	583	0.17%
2021/07/14	0	0.00	1	231.50	233.50	-1	581	-0.17%
2021/07/13	13	236.81	0	0.00	234.50	13	581	2.23%
2021/07/12	5	233.50	0	0.00	234.00	5	575	0.87%
2021/07/09	1	231.00	1	225.50	230.00	0	567	0.00%
2021/07/07	1	229.50	0	0.00	223.50	1	569	0.18%
2021/06/11	0	0.00	1	213.00	213.50	-1	671	-0.15%
2021/06/10	0	0.00	2	216.50	217.50	-2	674	-0.30%
2021/05/31	200	210.88	0	0.00	210.00	200	711	28.12%	大買/鉅額交易
2021/05/17	1	181.50	2	182.00	181.00	-1	753	-0.13%
2021/05/14	1	196.00	0	0.00	192.00	1	750	0.13%
2021/05/13	0	0.00	1	188.50	184.50	-1	752	-0.13%
2021/05/12	2	188.50	3	189.83	189.00	-1	748	-0.13%
2021/05/11	0	0.00	1	211.50	201.50	-1	734	-0.14%
2021/05/06	1	217.00	1	211.00	213.50	0	813	0.00%
2021/05/05	50	216.90	1	209.50	210.00	49	874	5.60%
2021/05/04	50	213.34	2	217.75	213.50	48	895	5.36%
2021/05/03	0	0.00	7	230.93	222.50	-7	913	-0.77%
2021/04/29	2	234.00	0	0.00	232.50	2	968	0.21%
2021/04/28	0	0.00	1	231.50	231.50	-1	1,027	-0.10%
2021/04/27	2	234.75	2	234.00	234.00	0	1,150	0.00%
2021/04/22	0	0.00	5	233.60	232.00	-5	1,375	-0.36%
2021/04/16	0	0.00	30	239.05	239.00	-30	1,537	-1.95%
2021/04/15	1	237.00	0	0.00	237.50	1	1,556	0.06%
2021/04/12	2	247.50	2	246.75	244.00	0	1,612	0.00%
2021/04/09	0	0.00	2	245.00	242.50	-2	1,638	-0.12%
2021/04/08	2	247.50	0	0.00	247.00	2	1,635	0.12%
2021/04/07	2	242.50	3	242.00	244.50	-1	1,632	-0.06%
2021/04/06	2	244.00	0	0.00	244.50	2	1,633	0.12%
2021/04/01	3	241.00	0	0.00	240.50	3	1,634	0.18%
2021/03/31	0	0.00	6	245.00	242.50	-6	1,647	-0.36%
2021/03/30	1	253.00	2.1	250.12	249.00	-1.1	1,648	-0.07%
2021/03/29	5	248.60	1	247.50	247.00	4	1,629	0.25%
2021/03/26	0	0.00	6	244.67	245.50	-6	1,639	-0.37%
2021/03/25	8	245.06	0	0.00	244.50	8	1,646	0.49%
2021/03/23	0	0.00	1	245.00	242.50	-1	1,661	-0.06%
2021/03/19	0	0.00	9	238.89	238.00	-9	1,683	-0.53%
2021/03/18	4.1	242.61	4	241.25	241.00	0.1	1,700	0.00%
2021/03/17	8	240.38	1	238.50	240.00	7	1,732	0.40%
2021/03/16	0	0.00	3	237.00	236.00	-3	1,756	-0.17%
2021/03/15	2	239.00	1	237.00	238.50	1	1,838	0.05%
2021/03/12	0	0.00	7	236.93	237.50	-7	1,910	-0.37%
2021/03/11	8.9	236.83	0	0.00	238.00	8.9	1,917	0.46%
2021/03/09	0	0.00	8	230.63	230.00	-8	1,929	-0.41%
2021/03/08	4	240.00	3	233.50	233.50	1	1,949	0.05%
2021/03/05	0	0.00	45	240.23	239.00	-45	1,942	-2.32%
2021/03/04	0	0.00	3	244.00	243.50	-3	1,945	-0.15%
2021/03/03	0	0.00	2	247.00	250.00	-2	1,933	-0.10%
2021/03/02	0	0.00	26	250.50	248.00	-26	1,936	-1.34%
2021/02/26	0	0.00	2	252.75	252.50	-2	1,950	-0.10%
2021/02/25	0	0.00	6	258.25	257.00	-6	1,946	-0.31%
2021/02/24	4	265.00	0	0.00	259.50	4	1,933	0.21%
2021/02/23	2	260.75	0	0.00	259.50	2	1,915	0.10%
2021/02/22	0	0.00	2	259.00	259.00	-2	1,912	-0.10%
2021/02/19	5	258.00	1	253.00	259.50	4	1,911	0.21%
2021/02/18	3	255.50	0	0.00	254.00	3	1,907	0.16%
2021/02/17	2.9	255.65	0	0.00	253.00	2.9	1,903	0.15%
2021/02/05	7	257.79	1	256.50	256.50	6	1,897	0.32%
2021/02/04	1	260.50	0	0.00	256.50	1	1,925	0.05%
2021/02/02	1	261.00	0	0.00	264.00	1	1,943	0.05%
2021/01/29	0.5	272.50	0	0.00	260.00	0.5	1,932	0.02%
2021/01/28	0	0.00	3	268.17	268.50	-3	1,887	-0.16%
2021/01/27	501	267.14	0	0.00	269.00	501	1,853	27.02%	大買/鉅額交易
2021/01/26	0	0.00	28	259.98	258.50	-28	1,792	-1.56%
2021/01/25	0	0.00	36	259.90	261.00	-36	1,766	-2.04%
2021/01/22	3	268.50	51.8	270.40	266.50	-48.8	1,738	-2.81%
2021/01/21	49	267.02	50	261.60	260.50	-1	1,677	-0.06%
2021/01/20	12	269.88	8	276.81	265.00	4	1,623	0.25%
2021/01/19	158	270.49	41.2	269.71	267.50	116.8	1,503	7.77%	大買/鉅額交易
2021/01/18	30	272.52	422	268.97	266.50	-392	1,466	-26.74%	大賣/鉅額交易
2021/01/15	30.3	269.17	7	274.79	265.00	23.3	1,384	1.68%
2021/01/14	69	263.80	0	0.00	273.50	69	1,272	5.42%
2021/01/13	2	251.25	0	0.00	249.00	2	1,145	0.17%
2021/01/12	0	0.00	4	252.00	247.50	-4	1,143	-0.35%
2021/01/11	4	250.00	0	0.00	252.00	4	1,141	0.35%
2021/01/08	0	0.00	38	245.38	245.00	-38	1,132	-3.35%
2021/01/06	0	0.00	4	255.00	252.00	-4	1,103	-0.36%
2021/01/05	39	260.42	116	256.87	258.00	-77	1,084	-7.10%	大賣/
2021/01/04	3	255.83	0	0.00	254.00	3	1,068	0.28%
2020/12/31	1	253.00	39	251.87	251.00	-38	1,043	-3.64%
2020/12/28	0	0.00	1	253.00	252.00	-1	1,037	-0.10%
2020/12/25	2	257.00	2	255.25	253.50	0	1,029	0.00%
2020/12/24	40	255.43	1	253.00	252.50	39	1,019	3.82%
2020/12/23	0	0.00	2	247.50	247.00	-2	1,014	-0.20%
2020/12/22	1	255.00	0	0.00	246.00	1	1,024	0.10%
2020/12/18	1	258.50	3	256.83	254.50	-2	1,021	-0.20%
2020/12/17	3	257.17	5	255.60	255.50	-2	1,020	-0.20%
2020/12/16	3	255.67	0	0.00	252.50	3	1,017	0.29%
2020/12/15	0	0.00	3	252.17	249.50	-3	1,016	-0.30%
2020/12/14	3	256.33	0	0.00	257.50	3	992	0.30%
2020/12/11	0	0.00	10	252.10	253.50	-10	982	-1.02%
2020/12/10	4	259.00	3	256.50	259.50	1	954	0.10%
2020/12/09	16	260.75	13	255.85	263.00	3	924	0.32%
2020/12/08	5	245.00	0	0.00	248.50	5	846	0.59%
2020/12/07	0	0.00	3	235.67	234.50	-3	795	-0.38%
2020/12/04	3	235.50	0	0.00	236.00	3	817	0.37%
2020/12/03	4	236.50	5	237.70	234.50	-1	834	-0.12%
2020/12/02	1	236.50	1	233.50	237.00	0	828	0.00%
2020/11/30	2	235.00	0	0.00	230.00	2	820	0.24%
2020/11/26	0	0.00	4	233.00	232.50	-4	840	-0.48%
2020/11/25	97	234.85	0	0.00	236.50	97	843	11.50%
2020/11/20	0	0.00	1	233.50	234.00	-1	861	-0.12%
2020/11/18	0	0.00	118	229.04	230.00	-118	879	-13.42%	大賣/鉅額交易
2020/11/17	1	234.00	3	232.50	232.50	-2	903	-0.22%
2020/11/12	11	239.59	19	240.63	239.50	-8	1,066	-0.75%
2020/11/11	137	244.49	11	248.32	248.00	126	1,054	11.94%	大買/鉅額交易
2020/11/10	0	0.00	1	240.50	240.50	-1	1,114	-0.09%
2020/11/06	4	231.00	0	0.00	232.00	4	1,218	0.33%
2020/11/05	0	0.00	50	226.53	226.00	-50	1,234	-4.05%
2020/11/04	5	225.00	0	0.00	225.00	5	1,262	0.40%
2020/11/03	1	225.50	0	0.00	226.00	1	1,278	0.08%
2020/11/02	1	221.50	0	0.00	220.50	1	1,323	0.08%
2020/10/30	0	0.00	1	225.50	225.00	-1	1,346	-0.07%
2020/10/28	0	0.00	122.7	232.73	233.00	-122.7	1,347	-9.11%	大賣/鉅額交易
2020/10/27	0	0.00	101.7	238.89	239.50	-101.7	1,340	-7.58%	大賣/鉅額交易
2020/10/22	0	0.00	180	242.57	241.00	-180	1,368	-13.15%	大賣/鉅額交易
2020/10/21	40	246.81	90	246.60	246.00	-50	1,380	-3.62%
2020/10/20	75	241.96	0	0.00	241.00	75	1,379	5.44%
2020/10/19	41	243.59	0	0.00	245.00	41	1,380	2.97%
2020/10/15	66	236.64	0	0.00	238.00	66	1,377	4.79%
2020/10/08	0	0.00	24	234.69	232.00	-24	1,399	-1.71%
2020/09/24	8	224.06	5	227.00	223.50	3	1,565	0.19%
2020/09/21	0	0.00	112	236.90	236.00	-112	1,696	-6.60%	大賣/鉅額交易
2020/09/18	0	0.00	150	241.71	243.00	-150	1,698	-8.83%	大賣/鉅額交易
2020/09/17	0	0.00	67	247.57	248.00	-67	1,705	-3.93%
2020/09/01	0	0.00	100	291.54	292.00	-100	1,899	-5.27%
2020/08/31	0	0.00	160	298.63	296.00	-160	1,899	-8.43%	大賣/鉅額交易
2020/08/25	39	305.45	0	0.00	305.00	39	1,915	2.04%
2020/08/21	0	0.00	1	309.00	305.50	-1	1,907	-0.05%
2020/08/20	0	0.00	44	293.09	295.50	-44	1,877	-2.34%
2020/08/19	0	0.00	4	318.13	319.00	-4	1,832	-0.22%
2020/08/18	85	311.34	4	320.50	321.00	81	1,797	4.51%
2020/08/17	106	304.42	30	300.00	300.00	76	1,712	4.44%	大買/
2020/08/14	39	296.42	0	0.00	300.50	39	1,687	2.31%
2020/08/13	4	287.25	1	287.50	307.00	3	1,608	0.19%
2020/08/12	0	0.00	34	279.46	279.50	-34	1,488	-2.28%
2020/08/11	0	0.00	3	278.83	282.50	-3	1,490	-0.20%
2020/08/10	5	281.70	68	277.78	284.50	-63	1,494	-4.22%
2020/08/07	1	280.50	87.7	278.75	275.50	-86.7	1,475	-5.88%
2020/08/06	57	282.90	163	282.17	280.50	-106	1,470	-7.21%	大賣/鉅額交易
2020/08/05	9	272.39	0	0.00	276.50	9	1,428	0.63%
2020/08/03	0	0.00	6	256.50	256.50	-6	1,415	-0.42%
2020/07/29	3	259.00	3	260.50	260.50	0	1,437	0.00%
2020/07/28	0	0.00	17	255.26	250.50	-17	1,445	-1.18%
2020/07/27	11	263.36	10	263.95	261.00	1	1,444	0.07%
2020/07/24	0	0.00	1	272.00	265.00	-1	1,444	-0.07%
2020/07/23	0	0.00	73	273.15	272.50	-73	1,450	-5.03%
2020/07/22	101	279.23	5	277.80	278.50	96	1,450	6.62%	大買/
2020/07/21	5	278.10	1	279.00	279.00	4	1,446	0.28%
2020/07/20	100	268.23	0	0.00	267.00	100	1,441	6.94%
2020/07/17	100	279.79	1	282.00	273.00	99	1,442	6.86%
2020/07/16	23	278.50	1	277.00	278.50	22	1,442	1.52%
2020/07/15	104	278.74	5	278.30	276.00	99	1,440	6.87%	大買/
2020/07/14	129	275.22	10	273.65	272.00	119	1,436	8.28%	大買/鉅額交易
2020/07/13	2	268.25	0	0.00	269.00	2	1,422	0.14%
2020/07/09	2	293.75	66	290.96	286.50	-64	1,399	-4.57%
2020/07/08	50	283.96	1	284.00	284.50	49	1,371	3.57%
2020/07/07	5	285.00	0	0.00	285.00	5	1,370	0.36%
2020/07/03	30	285.07	0	0.00	284.50	30	1,375	2.18%
2020/07/01	57	290.00	0	0.00	287.00	57	1,343	4.24%
2020/06/30	26	283.23	23	281.33	281.00	3	1,293	0.23%
2020/06/29	3	261.83	0	0.00	263.50	3	1,211	0.25%
2020/06/24	0	0.00	6	261.83	260.50	-6	1,202	-0.50%
2020/06/23	1	255.00	15	260.27	262.00	-14	1,192	-1.17%
2020/06/22	42	259.29	26	260.88	258.00	16	1,167	1.37%
2020/06/19	34	260.41	16	262.00	263.00	18	1,118	1.61%
2020/06/18	97	232.47	10	237.00	239.50	87	998	8.71%
2020/06/15	0	0.00	10	209.80	205.00	-10	1,014	-0.99%
2020/06/11	0	0.00	2	221.00	215.00	-2	1,062	-0.19%
2020/06/09	10	219.95	0	0.00	216.50	10	1,084	0.92%
2020/06/03	221	212.24	0	0.00	212.00	221	1,091	20.26%	大買/鉅額交易
2020/06/02	78	209.28	0	0.00	209.00	78	1,097	7.11%
2020/06/01	204	199.21	0	0.00	204.00	204	1,086	18.78%	大買/鉅額交易
2020/05/29	2	194.50	2	193.50	193.00	0	1,062	0.00%
2020/05/28	190	192.49	1	193.00	192.00	189	1,055	17.90%	大買/鉅額交易
2020/05/26	1	192.00	1	192.00	192.00	0	1,062	0.00%
2020/05/19	2	188.25	2	187.00	187.50	0	1,071	0.00%
2020/05/18	1	185.00	1	183.50	182.00	0	1,076	0.00%
2020/05/15	2	190.50	2	188.50	184.00	0	1,070	0.00%
2020/05/14	0	0.00	1	196.50	191.00	-1	1,048	-0.10%
2020/05/12	1	191.00	1	193.00	191.50	0	1,032	0.00%
2020/05/07	1	193.50	0	0.00	192.00	1	1,022	0.10%
2020/05/04	0	0.00	2.1	190.76	189.00	-2.1	1,016	-0.21%
2020/04/21	0	0.00	5	173.50	171.00	-5	1,019	-0.49%
2020/04/20	5	180.00	5	176.00	178.50	0	1,017	0.00%
2020/04/17	5	177.00	0	0.00	179.00	5	1,030	0.49%
2020/04/16	0	0.00	1	178.00	177.50	-1	1,036	-0.10%
2020/04/10	0	0.00	1	166.00	167.00	-1	994	-0.10%
2020/04/09	0	0.00	10	169.80	167.00	-10	1,001	-1.00%
2020/04/08	1	168.50	26	165.67	166.50	-25	994	-2.51%
2020/04/07	25	157.40	0	0.00	159.00	25	967	2.58%
2020/04/06	22	148.95	5	150.30	152.00	17	956	1.78%
2020/04/01	10	147.00	0	0.00	149.50	10	951	1.05%
2020/03/31	0	0.00	29	147.17	150.00	-29	946	-3.06%
2020/03/26	0	0.00	1	149.00	149.00	-1	933	-0.11%
2020/03/20	0	0.00	100	133.29	132.50	-100	902	-11.08%
2020/03/19	1	132.50	2	133.00	129.00	-1	860	-0.12%
2020/03/18	1	154.00	1	152.00	143.00	0	860	0.00%
2020/03/17	0	0.00	1	157.00	151.50	-1	865	-0.12%
2020/03/16	0	0.00	1	176.50	165.00	-1	863	-0.12%
2020/03/12	0	0.00	3	206.67	197.00	-3	838	-0.36%
2020/03/11	0	0.00	1	216.00	218.00	-1	816	-0.12%
2020/03/10	3	223.50	5	217.20	224.50	-2	819	-0.24%
2020/03/09	5	220.50	2	220.00	218.00	3	815	0.37%
2020/03/06	11	223.68	11	226.14	229.00	0	807	0.00%
2020/03/02	1	217.00	0	0.00	216.00	1	843	0.12%
2020/02/27	0	0.00	2	221.00	218.50	-2	855	-0.23%
2020/02/26	0	0.00	3	229.50	228.50	-3	873	-0.34%
2020/02/25	3	232.83	5	227.00	233.50	-2	900	-0.22%
2020/02/24	1	232.00	0	0.00	231.00	1	937	0.11%
2020/02/21	0	0.00	3	236.67	235.50	-3	964	-0.31%
2020/02/20	1	239.50	0	0.00	240.50	1	991	0.10%
2020/02/19	1	235.00	2	234.00	235.50	-1	1,070	-0.09%
2020/02/18	3	232.00	2	232.00	230.50	1	1,141	0.09%
2020/02/17	1	229.50	0	0.00	229.00	1	1,157	0.09%
2020/02/13	1	232.00	3	231.67	229.00	-2	1,155	-0.17%
2020/02/12	4	231.00	1	228.50	231.00	3	1,162	0.26%
2020/02/10	2	224.00	1	221.50	222.50	1	1,169	0.09%
2020/02/07	0	0.00	4	225.75	224.50	-4	1,177	-0.34%
2020/02/06	2	231.50	0	0.00	230.50	2	1,184	0.17%
2020/02/05	0	0.00	1	225.50	223.50	-1	1,187	-0.08%
2020/02/04	1	225.00	0	0.00	226.50	1	1,194	0.08%
2020/02/03	1	220.00	1	212.50	219.00	0	1,193	0.00%
2020/01/30	0	0.00	3	233.67	230.00	-3	1,188	-0.25%
2020/01/16	0	0.00	3	256.00	255.50	-3	1,197	-0.25%
2020/01/15	4	262.75	2	260.25	257.50	2	1,200	0.17%
2020/01/14	0	0.00	2	255.00	257.00	-2	1,170	-0.17%
2020/01/09	1	251.00	0	0.00	247.00	1	1,160	0.09%
2020/01/07	0	0.00	2	245.50	243.00	-2	1,169	-0.17%
2020/01/06	3	248.00	1	247.50	246.00	2	1,183	0.17%
2020/01/03	0	0.00	4	256.50	251.00	-4	1,176	-0.34%
2020/01/02	7	251.57	7	248.36	257.00	0	1,168	0.00%
2019/12/31	6	248.33	0	0.00	247.00	6	1,159	0.52%
2019/12/30	0	0.00	1	251.00	247.50	-1	1,169	-0.09%
2019/12/27	2	251.50	0	0.00	251.00	2	1,169	0.17%
2019/12/26	0	0.00	1	248.00	249.00	-1	1,172	-0.09%
2019/12/25	0	0.00	2	249.00	250.50	-2	1,184	-0.17%
2019/12/24	1	249.50	0	0.00	248.00	1	1,195	0.08%
2019/12/20	0	0.00	2	254.50	252.00	-2	1,206	-0.17%
2019/12/19	2	256.75	1	254.00	256.50	1	1,207	0.08%
2019/12/12	0	0.00	6	264.33	256.00	-6	1,172	-0.51%
2019/12/11	9	259.44	0	0.00	261.50	9	1,137	0.79%
2019/12/10	1	257.00	1	254.00	254.00	0	1,127	0.00%
2019/12/06	1	254.00	1	251.50	253.50	0	1,111	0.00%
2019/12/05	11	252.59	1	252.50	252.50	10	1,105	0.90%
2019/12/04	0	0.00	1	247.50	249.00	-1	1,096	-0.09%
2019/12/02	0	0.00	6	252.75	248.00	-6	1,088	-0.55%
2019/11/29	7	259.57	5	259.00	256.50	2	1,067	0.19%
2019/11/28	5	254.50	0	0.00	256.00	5	1,032	0.48%
2019/11/27	23	253.65	0	0.00	254.00	23	1,035	2.22%
2019/11/26	2	258.50	0	0.00	256.00	2	1,025	0.20%
2019/11/25	0	0.00	54	259.12	254.00	-54	1,008	-5.35%
2019/11/22	0	0.00	21	255.93	255.50	-21	982	-2.14%
2019/11/21	6	250.08	1	251.00	257.00	5	969	0.52%
2019/11/20	1	247.50	1	249.00	246.50	0	977	0.00%
2019/11/19	5	254.00	1	248.50	252.00	4	983	0.41%
2019/11/18	9	250.44	9	253.33	249.50	0	991	0.00%
2019/11/15	53	241.26	4	230.00	245.50	49	911	5.37%
2019/11/14	5	226.10	2	225.00	223.50	3	832	0.36%
2019/11/12	1	218.50	0	0.00	219.50	1	818	0.12%
2019/11/11	0	0.00	3	216.50	213.50	-3	830	-0.36%
2019/11/08	0	0.00	150	224.04	223.50	-150	817	-18.34%	大賣/鉅額交易
2019/11/06	0	0.00	1	228.00	228.00	-1	804	-0.12%
2019/10/30	0	0.00	1	228.50	228.50	-1	758	-0.13%
2019/10/28	1	231.50	0	0.00	231.00	1	744	0.13%
2019/10/25	0	0.00	10	224.75	224.50	-10	731	-1.37%
2019/10/24	0	0.00	10	222.10	222.00	-10	728	-1.37%
2019/10/22	10	221.75	15	222.00	221.00	-5	731	-0.68%
2019/10/21	0	0.00	150	220.27	219.50	-150	731	-20.50%	大賣/鉅額交易
2019/10/18	20	220.25	0	0.00	218.50	20	726	2.75%
2019/10/17	5	215.10	15	215.00	217.00	-10	703	-1.42%
2019/10/16	5	214.50	29	213.57	211.00	-24	697	-3.44%
2019/10/15	0	0.00	127	215.15	214.50	-127	691	-18.36%	大賣/鉅額交易
2019/10/14	15	216.63	84	215.25	217.00	-69	686	-10.05%
2019/10/07	0	0.00	15	209.03	207.50	-15	673	-2.23%
2019/10/04	2	212.50	3	210.00	209.50	-1	670	-0.15%
2019/10/02	2	215.00	0	0.00	215.00	2	658	0.30%
2019/09/27	0	0.00	23	224.72	219.50	-23	644	-3.57%
2019/09/26	0	0.00	15	231.90	228.00	-15	632	-2.37%
2019/09/25	18	237.53	0	0.00	233.00	18	627	2.87%
2019/09/24	15	233.67	6	233.83	234.00	9	615	1.46%
2019/09/23	8	230.81	0	0.00	230.00	8	612	1.31%
2019/09/18	0	0.00	1	233.00	231.50	-1	629	-0.16%
2019/09/17	1	233.50	15	230.67	232.00	-14	628	-2.23%
2019/09/16	7	227.36	0	0.00	227.00	7	641	1.09%
2019/09/12	8	233.19	1	231.00	230.00	7	652	1.07%
2019/09/11	7	224.93	0	0.00	227.50	7	650	1.08%
2019/09/09	0	0.00	2	228.00	226.50	-2	658	-0.30%
2019/09/06	47	229.97	2	228.75	228.50	45	658	6.83%
2019/09/05	42	227.99	0	0.00	228.00	42	657	6.39%
2019/09/04	2	226.00	1	225.50	227.00	1	658	0.15%
2019/09/03	1	226.50	1	224.50	223.00	0	664	0.00%
2019/08/27	77	218.25	0	0.00	216.00	77	669	11.49%
2019/08/26	11	219.82	81	218.27	214.00	-70	670	-10.44%
2019/08/23	5	234.90	6	232.92	228.00	-1	653	-0.15%
2019/08/22	48	233.44	203	231.60	232.00	-155	605	-25.59%	大賣/鉅額交易
2019/08/21	3	219.83	4	235.13	235.50	-1	572	-0.17%
2019/08/20	0	0.00	1	219.00	218.00	-1	536	-0.19%
2019/08/19	1	213.00	1	211.00	212.00	0	531	0.00%
2019/08/16	2	210.50	0	0.00	208.50	2	538	0.37%
2019/08/14	48	214.52	0	0.00	214.00	48	557	8.62%
2019/08/13	0	0.00	2	205.75	205.00	-2	550	-0.36%
2019/08/12	2	208.50	0	0.00	208.50	2	569	0.35%
2019/08/05	2	207.00	0	0.00	206.00	2	610	0.33%
2019/07/29	48	221.22	0	0.00	220.00	48	655	7.32%
2019/07/26	0	0.00	56.8	225.19	224.00	-56.8	651	-8.72%
2019/07/24	2	230.00	0	0.00	229.00	2	628	0.32%
2019/07/18	0	0.00	2	235.25	232.50	-2	638	-0.31%
2019/07/15	0	0.00	1	230.50	233.50	-1	647	-0.15%
2019/07/12	2	234.25	2	233.50	233.00	0	690	0.00%
2019/07/11	2	233.75	0	0.00	233.00	2	699	0.29%
2019/07/09	0	0.00	1	229.50	227.50	-1	746	-0.13%
2019/07/08	2	233.50	0	0.00	232.00	2	774	0.26%
2019/07/03	1	234.00	0	0.00	233.50	1	829	0.12%
2019/07/01	1	236.50	0	0.00	237.00	1	844	0.12%
2019/06/28	1	230.00	0	0.00	230.00	1	866	0.12%
2019/06/24	2	224.50	0	0.00	230.50	2	920	0.22%
2019/06/21	100	234.31	1	227.00	223.00	99	916	10.81%
2019/06/20	50	231.55	0	0.00	233.00	50	913	5.47%
2019/06/19	1	224.00	1	224.50	225.00	0	921	0.00%
2019/06/18	100	218.34	0	0.00	220.50	100	948	10.55%
2019/06/14	0	0.00	15	210.57	211.50	-15	959	-1.56%
2019/06/12	5	212.00	0	0.00	212.50	5	1,009	0.50%
2019/06/11	14	216.93	4	219.00	214.50	10	1,018	0.98%
2019/05/27	1	203.50	0	0.00	203.00	1	1,369	0.07%
2019/05/17	5	216.00	10	224.50	211.50	-5	1,570	-0.32%
2019/05/16	0	0.00	5	224.10	223.00	-5	1,569	-0.32%
2019/05/15	15	234.73	0	0.00	233.00	15	1,587	0.95%
2019/05/10	15	252.23	10	249.85	240.00	5	1,592	0.31%
2019/05/09	5	250.00	59	252.62	251.50	-54	1,585	-3.41%
2019/05/08	15	260.47	8	262.00	260.00	7	1,588	0.44%
2019/05/06	0	0.00	1	257.50	257.00	-1	1,631	-0.06%
2019/05/03	1	270.50	0	0.00	271.00	1	1,619	0.06%
2019/04/29	0	0.00	1	272.50	266.50	-1	1,627	-0.06%
2019/04/26	1	276.50	5	278.00	275.50	-4	1,625	-0.25%
2019/04/23	0	0.00	1	280.00	279.00	-1	1,643	-0.06%
2019/04/22	6	284.17	1	283.00	283.00	5	1,649	0.30%
2019/04/18	20	294.63	21	288.19	280.50	-1	1,676	-0.06%
2019/04/17	13	285.65	0	0.00	287.00	13	1,634	0.80%
2019/04/16	28	283.00	110	283.41	284.00	-82	1,613	-5.08%	大賣/
2019/04/15	1	284.50	11	283.45	285.00	-10	1,600	-0.62%
2019/04/12	1	279.00	23	278.02	279.50	-22	1,566	-1.40%
2019/04/11	5	276.50	4	279.00	274.00	1	1,540	0.06%
2019/04/10	3	275.00	0	0.00	278.00	3	1,530	0.20%
2019/04/09	11	273.27	10	276.50	276.00	1	1,522	0.07%
2019/04/08	12	270.46	0	0.00	268.50	12	1,491	0.80%
2019/04/03	16	269.75	0	0.00	268.50	16	1,483	1.08%
2019/04/02	0	0.00	2	266.50	269.00	-2	1,477	-0.14%
2019/04/01	29	274.81	1	276.50	271.00	28	1,445	1.94%
2019/03/29	10	263.30	0	0.00	266.00	10	1,408	0.71%
2019/03/28	0	0.00	2	262.00	261.00	-2	1,396	-0.14%
2019/03/26	3	266.67	0	0.00	265.50	3	1,387	0.22%
2019/03/25	6	267.50	1	265.50	265.50	5	1,383	0.36%
2019/03/22	30	275.88	0	0.00	277.00	30	1,373	2.18%
2019/03/21	2	280.00	2	275.25	273.00	0	1,357	0.00%
2019/03/20	1	285.00	9	285.22	285.50	-8	1,319	-0.61%
2019/03/18	0	0.00	25.3	287.04	286.00	-25.3	1,306	-1.94%
2019/03/15	1	283.50	0	0.00	282.00	1	1,273	0.08%
2019/03/14	1	279.00	0	0.00	284.00	1	1,265	0.08%
2019/03/13	0	0.00	63	281.88	279.50	-63	1,265	-4.98%
2019/03/12	0	0.00	5	289.20	285.00	-5	1,260	-0.40%
2019/03/11	1	289.50	17	286.18	288.00	-16	1,272	-1.26%
2019/03/08	2	283.75	8	283.25	280.00	-6	1,271	-0.47%
2019/03/07	2	287.75	1	290.00	282.50	1	1,269	0.08%
2019/03/05	59	292.93	16	300.69	284.00	43	1,271	3.38%
2019/03/04	29	292.41	4	292.25	297.00	25	1,165	2.15%
2019/02/27	1	291.50	17	296.56	293.00	-16	1,142	-1.40%
2019/02/26	64	298.91	2	302.75	296.50	62	1,112	5.57%
2019/02/25	185	288.73	60	282.40	292.50	125	1,012	12.35%	大買/鉅額交易
2019/02/22	18	272.64	43	274.00	266.00	-25	924	-2.71%
2019/02/21	0	0.00	25	255.86	260.50	-25	849	-2.94%
2019/02/20	4	261.38	3	261.67	257.50	1	844	0.12%
2019/02/19	16	255.41	10	256.00	259.00	6	829	0.72%
2019/02/18	303	257.10	0	0.00	255.50	303	826	36.67%	大買/鉅額交易
2019/02/14	20	261.00	0	0.00	257.50	20	836	2.39%
2019/02/12	0	0.00	6	253.17	257.00	-6	828	-0.72%
2019/02/11	106	251.66	0	0.00	251.50	106	862	12.30%	大買/鉅額交易
2019/01/30	0	0.00	10	251.50	251.50	-10	875	-1.14%
2019/01/29	5	248.50	0	0.00	249.00	5	878	0.57%
2019/01/28	20	257.25	15	260.17	256.00	5	876	0.57%
2019/01/25	79	244.60	0	0.00	244.00	79	856	9.23%
2019/01/22	100	241.60	0	0.00	239.00	100	884	11.30%
2019/01/16	9	242.22	0	0.00	242.00	9	921	0.98%
2019/01/15	28	242.70	0	0.00	241.00	28	927	3.02%
2019/01/14	17	240.94	0	0.00	240.50	17	915	1.86%
2019/01/04	63	240.39	0	0.00	241.50	63	908	6.93%
2019/01/02	30	245.00	0	0.00	246.00	30	920	3.26%
2018/12/25	22	240.00	0	0.00	240.50	22	927	2.37%
2018/12/22	47	245.00	0	0.00	245.00	47	929	5.05%
2018/12/21	30	248.08	0	0.00	250.00	30	934	3.21%
2018/12/14	0	0.00	62	258.77	259.00	-62	952	-6.51%
2018/12/05	0	0.00	44	271.14	272.00	-44	1,003	-4.38%
2018/12/03	200	282.80	0	0.00	288.50	200	991	20.17%	大買/鉅額交易
2018/11/30	200	261.29	0	0.00	262.50	200	971	20.58%	大買/鉅額交易
2018/11/29	209	260.16	5	255.00	254.00	204	959	21.27%	大買/鉅額交易
2018/11/28	144	259.19	0	0.00	254.50	144	947	15.20%	大買/鉅額交易
2018/11/27	24	241.63	0	0.00	243.50	24	925	2.59%
2018/11/22	108	240.22	0	0.00	237.50	108	913	11.82%	大買/鉅額交易
2018/11/16	20	234.40	0	0.00	232.00	20	878	2.28%
2018/11/13	0	0.00	17	218.65	236.00	-17	849	-2.00%
2018/11/12	0	0.00	10	225.85	228.50	-10	847	-1.18%
2018/11/09	17	223.44	0	0.00	223.00	17	867	1.96%
2018/11/08	15	222.63	33	218.36	220.00	-18	870	-2.07%
2018/11/07	28	206.54	0	0.00	211.00	28	833	3.36%
2018/11/02	214	219.79	15	216.17	219.50	199	787	25.28%	大買/鉅額交易
2018/11/01	17	211.32	10	211.80	210.00	7	760	0.92%
2018/10/31	8	205.38	0	0.00	205.00	8	739	1.08%
2018/10/30	20	194.35	0	0.00	195.00	20	715	2.80%
2018/10/29	0	0.00	8	198.00	194.00	-8	710	-1.13%
2018/10/26	11	200.82	3	194.50	195.00	8	700	1.14%
2018/10/17	5	222.10	0	0.00	214.00	5	643	0.78%
2018/10/16	70	230.51	23	229.98	227.50	47	652	7.20%
2018/10/15	0	0.00	25	228.72	229.00	-25	651	-3.84%
2018/10/12	0	0.00	52	227.62	232.50	-52	655	-7.94%
2018/10/09	20	255.88	0	0.00	256.00	20	641	3.12%
2018/10/05	0	0.00	5	255.50	257.00	-5	635	-0.79%
2018/09/28	0	0.00	1	284.00	279.50	-1	659	-0.15%
2018/09/25	50	297.56	0	0.00	294.00	50	688	7.26%
2018/09/21	51	282.99	0	0.00	286.50	51	683	7.46%
2018/09/19	70	283.04	7	280.00	282.00	63	678	9.29%
2018/09/18	171	266.93	1	251.50	267.50	170	661	25.69%	大買/鉅額交易
2018/09/17	0	0.00	1	255.00	257.00	-1	653	-0.15%
2018/09/13	150	254.19	0	0.00	257.00	150	630	23.79%	大買/鉅額交易
2018/09/11	25	249.30	15	248.90	250.00	10	609	1.64%
2018/09/10	10	250.05	0	0.00	242.50	10	600	1.67%
2018/09/07	0	0.00	1	276.50	266.50	-1	587	-0.17%
2018/09/06	50	290.19	0	0.00	288.00	50	572	8.74%
2018/09/05	0	0.00	4	300.13	294.50	-4	583	-0.69%
2018/09/04	1	299.50	0	0.00	297.00	1	583	0.17%
2018/08/23	19	286.82	0	0.00	288.00	19	612	3.10%
2018/08/20	0	0.00	3	279.00	278.00	-3	609	-0.49%
2018/08/16	0	0.00	92	280.04	278.50	-92	574	-16.01%
2018/08/06	18	384.00	0	0.00	387.00	18	592	3.04%
2018/07/24	0	0.00	25	372.80	376.00	-25	608	-4.11%
2018/07/19	10	393.30	0	0.00	393.00	10	563	1.77%
2018/07/18	0	0.00	17	396.15	395.50	-17	560	-3.03%
2018/07/17	0	0.00	8	381.19	385.50	-8	558	-1.43%
2018/07/10	40	397.28	3	392.00	405.00	37	603	6.13%
2018/07/04	0	0.00	13	362.42	366.00	-13	595	-2.18%
2018/07/03	0	0.00	7	399.79	373.50	-7	608	-1.15%
2018/06/26	1	416.00	1	416.00	416.00	0	612	0.00%
2018/06/15	0	0.00	3	443.67	447.50	-3	618	-0.49%
2018/06/14	0	0.00	22	449.82	450.00	-22	619	-3.55%
2018/06/13	0	0.00	26	448.83	448.00	-26	623	-4.17%
2018/06/11	0	0.00	58	463.11	464.00	-58	620	-9.35%
2018/06/08	0	0.00	14	475.00	474.00	-14	620	-2.26%
2018/06/05	1	497.00	0	0.00	485.50	1	617	0.16%
2018/05/23	0	0.00	0	485.50	486.50	0	786	0.00%
2018/05/16	50	475.15	0	0.00	476.00	50	772	6.47%
2018/05/15	1	487.50	0	0.00	472.00	1	783	0.13%
2018/05/14	0	0.00	40	478.65	480.00	-40	754	-5.30%
2018/05/10	25	472.94	46	472.15	474.00	-21	745	-2.82%
2018/05/09	50	478.91	4	480.00	472.00	46	736	6.25%
2018/04/23	7	500.50	0	0.00	491.00	7	768	0.91%
2018/04/20	26	507.08	0	0.00	500.00	26	770	3.37%
2018/04/19	4	517.00	12	518.92	517.00	-8	773	-1.03%
2018/04/18	20	498.23	0	0.00	497.00	20	780	2.56%
2018/04/16	22	489.93	0	0.00	488.50	22	773	2.85%
2018/04/13	0	0.00	15	480.90	480.50	-15	766	-1.96%
2018/04/11	62	482.23	6	478.83	488.00	56	774	7.23%
2018/04/10	0	0.00	4	472.50	472.50	-4	765	-0.52%
2018/04/09	2	450.00	0	0.00	471.00	2	750	0.27%
2018/04/03	2	446.25	0	0.00	450.00	2	727	0.27%
2018/04/02	2	474.50	32	474.16	472.50	-30	707	-4.24%
2018/03/31	100	498.43	15	498.33	495.50	85	691	12.29%
2018/03/29	0	0.00	1	475.00	479.00	-1	673	-0.15%
2018/03/27	0	0.00	22	484.91	484.50	-22	676	-3.25%
2018/03/22	1	496.50	0	0.00	492.00	1	675	0.15%
2018/03/21	0	0.00	4	503.00	499.00	-4	676	-0.59%
2018/03/20	2	491.00	0	0.00	493.50	2	670	0.30%
2018/03/19	0	0.00	3	489.50	487.00	-3	679	-0.44%
2018/03/16	0	0.00	30	491.30	488.00	-30	676	-4.43%
2018/03/15	35	501.26	0	0.00	499.00	35	673	5.20%
2018/03/14	0	0.00	15.4	500.97	505.00	-15.4	676	-2.27%
2018/03/13	2	521.50	0	0.00	506.00	2	689	0.29%
2018/03/12	6	521.00	0	0.00	511.00	6	688	0.87%
2018/03/09	0	0.00	26	514.96	514.00	-26	703	-3.69%
2018/03/08	6	523.00	1	528.00	523.00	5	711	0.70%
2018/03/07	1	532.00	0	0.00	529.00	1	721	0.14%
2018/03/06	144	512.10	18	498.36	515.00	126	714	17.64%	大買/鉅額交易
2018/03/05	0	0.00	10	496.15	496.00	-10	721	-1.39%
2018/03/02	3	508.67	0	0.00	507.00	3	726	0.41%
2018/02/27	0	0.00	21	497.60	497.00	-21	736	-2.85%
2018/02/26	20	524.50	20	520.25	508.00	0	734	0.00%
2018/02/23	25	505.52	5	509.00	509.00	20	706	2.83%
2018/02/22	32	489.23	9	499.00	500.00	23	700	3.28%
2018/02/09	0	0.00	40	446.71	455.00	-40	661	-6.04%
2018/02/07	0	0.00	45	464.11	455.00	-45	701	-6.42%
2018/02/05	2	473.00	0	0.00	482.00	2	690	0.29%
2018/01/30	0	0.00	1	469.00	468.50	-1	706	-0.14%
2018/01/29	1	486.00	0	0.00	482.00	1	698	0.14%
2018/01/25	2	481.50	0	0.00	474.00	2	702	0.28%
2018/01/23	0	0.00	2	494.25	484.00	-2	709	-0.28%
2018/01/19	20	497.58	17	496.06	495.00	3	709	0.42%
2018/01/16	86	499.80	0	0.00	508.00	86	704	12.21%
2018/01/15	3	491.50	0	0.00	497.00	3	687	0.44%
2018/01/12	6	484.75	0	0.00	483.00	6	684	0.88%
2018/01/09	3	455.50	0	0.00	455.00	3	645	0.46%
2018/01/04	11	459.14	0	0.00	467.50	11	654	1.68%
2018/01/03	0	0.00	2	450.00	452.50	-2	654	-0.31%
2018/01/02	1	444.00	0	0.00	444.00	1	651	0.15%