豐泰 (9910)-台新券商分點個股進出

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

豐泰

(9910)

可現股當沖

股價
161.5
漲跌
▲11.5
漲幅
+7.67%
成交量
4,077張
產業
上市運動休閒
436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

豐泰 (9910)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/06/07	2.2	157.58	13	157.42	161.50	-10.8	1,557	-0.69%
2024/06/06	15.4	152.31	11	151.91	150.00	4.4	1,505	0.29%
2024/06/05	0	0.00	60	152.53	151.50	-60	1,488	-4.03%
2024/06/04	3.1	150.40	2	152.00	151.50	1.1	1,492	0.07%
2024/06/03	5.2	152.48	1	153.00	151.00	4.2	1,504	0.28%
2024/05/31	6.2	152.92	5	154.50	154.50	1.2	1,497	0.08%
2024/05/30	7.3	150.31	68	150.05	149.50	-60.7	1,429	-4.25%
2024/05/29	5.2	150.64	0	0.00	150.50	5.2	1,419	0.37%
2024/05/28	13.7	152.15	1	151.50	152.00	12.7	1,413	0.90%
2024/05/27	17.3	152.87	6.2	152.64	152.00	11.2	1,407	0.79%
2024/05/24	12.2	155.01	4	155.51	154.50	8.2	1,395	0.59%
2024/05/23	0.1	158.00	0	0.00	157.50	0.1	1,382	0.00%
2024/05/22	1.5	157.55	1.2	157.59	157.50	0.2	1,384	0.02%
2024/05/21	15.2	156.84	1	155.50	155.50	14.2	1,376	1.03%
2024/05/20	1	160.00	0	0.00	158.50	1	1,359	0.08%
2024/05/17	2	159.25	0	0.00	158.50	2	1,360	0.15%
2024/05/16	1.3	158.19	0	0.00	157.50	1.3	1,359	0.10%
2024/05/15	5.1	157.93	1	159.50	159.00	4.1	1,333	0.31%
2024/05/14	0.6	160.43	0	0.00	159.50	0.6	1,319	0.05%
2024/05/13	2	160.50	1	160.50	161.00	1	1,331	0.08%
2024/05/10	3.1	161.86	0	0.00	162.50	3.1	1,321	0.23%
2024/05/09	3.3	162.80	1	163.50	162.00	2.3	1,319	0.17%
2024/05/08	1.1	165.48	0.1	165.50	165.00	1.1	1,318	0.08%
2024/05/07	1	165.50	1.3	165.88	165.00	-0.3	1,350	-0.02%
2024/05/06	3.2	166.03	5.9	166.76	165.00	-2.8	1,350	-0.20%
2024/05/03	3.2	165.21	6	165.92	167.00	-2.8	1,347	-0.21%
2024/05/02	0	0.00	1	161.00	160.50	-1	1,326	-0.08%
2024/04/30	0	0.00	2	163.50	162.00	-2	1,324	-0.15%
2024/04/29	5	163.90	3	163.83	164.00	2	1,326	0.15%
2024/04/26	0.4	161.50	0	0.00	161.00	0.4	1,320	0.03%
2024/04/25	4	158.88	0	0.00	158.00	4	1,359	0.30%
2024/04/24	0.1	161.00	100	160.78	161.00	-99.9	1,407	-7.10%
2024/04/23	1	160.00	0	0.00	160.00	1	1,436	0.07%
2024/04/22	0	0.00	1	161.00	160.00	-1	1,448	-0.07%
2024/04/19	9.4	154.64	2	153.79	153.50	7.3	1,440	0.51%
2024/04/18	0	0.00	1	159.50	158.50	-1	1,387	-0.07%
2024/04/17	4	157.75	0	0.00	157.50	4	1,377	0.29%
2024/04/16	4.2	158.74	0.2	158.00	157.00	4	1,389	0.29%
2024/04/15	1	160.00	0	0.00	160.00	1	1,391	0.07%
2024/04/12	1.2	160.58	1.1	160.05	160.00	0.1	1,392	0.01%
2024/04/11	2	160.75	4	160.50	160.00	-2	1,394	-0.14%
2024/04/10	0	0.00	0	161.50	160.50	0	1,395	0.00%
2024/04/09	0	0.00	0.2	161.00	160.50	-0.2	1,417	-0.01%
2024/04/08	5.3	160.12	0	0.00	160.00	5.3	1,444	0.37%
2024/04/03	2.1	159.74	0	0.00	160.00	2.1	1,447	0.14%
2024/04/02	1	161.00	0	0.00	160.50	1	1,452	0.07%
2024/04/01	8	160.50	0	0.00	160.50	8	1,467	0.55%
2024/03/29	6.1	157.85	3	161.00	160.50	3.1	1,475	0.21%
2024/03/28	23.8	158.84	1	161.00	158.00	22.8	1,470	1.55%
2024/03/27	1.1	162.95	3	160.17	162.50	-1.9	1,478	-0.13%
2024/03/26	4.2	160.29	1.1	160.50	160.00	3.1	1,498	0.21%
2024/03/25	2.1	160.55	3	161.00	161.00	-0.9	1,520	-0.06%
2024/03/22	13.1	161.12	0	0.00	161.00	13.1	1,540	0.85%
2024/03/21	1.1	163.05	0	0.00	165.00	1.1	1,541	0.07%
2024/03/20	2	163.25	3	162.50	162.50	-1	1,516	-0.06%
2024/03/19	31.2	163.69	1	164.00	163.00	30.2	1,518	1.99%
2024/03/18	46	165.38	8.5	164.50	165.00	37.5	1,511	2.48%
2024/03/15	2.8	164.11	7	165.79	166.50	-4.2	1,522	-0.27%
2024/03/14	0.9	165.00	0.4	165.00	167.00	0.5	1,408	0.03%
2024/03/13	0.4	162.50	1.1	162.54	162.00	-0.7	1,396	-0.05%
2024/03/12	5	160.91	0	0.00	163.00	5	1,398	0.36%
2024/03/11	20	160.63	0	0.00	160.50	20	1,394	1.43%
2024/03/08	2	161.01	29	161.43	161.50	-27	1,386	-1.94%
2024/03/07	5.1	161.01	4	161.50	160.50	1.1	1,386	0.08%
2024/03/06	2.1	164.10	0	0.00	164.50	2.1	1,395	0.15%
2024/03/05	2	165.02	2	166.00	165.00	0	1,453	0.00%
2024/03/04	1	168.00	0	0.00	166.00	1	1,467	0.07%
2024/03/01	10.1	165.27	8	164.94	166.50	2.1	1,489	0.14%
2024/02/29	0	164.00	1	165.00	165.50	-1	1,496	-0.07%
2024/02/27	1	163.00	0	0.00	163.00	1	1,485	0.07%
2024/02/26	0	164.00	10	163.75	164.50	-10	1,475	-0.68%
2024/02/23	5.3	163.82	1	163.50	162.50	4.3	1,477	0.29%
2024/02/22	37	165.92	3	166.50	166.50	34	1,483	2.29%
2024/02/21	0	0.00	1	164.50	164.50	-1	1,494	-0.07%
2024/02/20	8.1	165.06	0	0.00	164.00	8.1	1,509	0.54%
2024/02/19	7	166.36	2	168.00	166.50	5	1,516	0.33%
2024/02/16	5.2	166.50	4	168.88	169.00	1.2	1,532	0.08%
2024/02/15	7	166.43	2.1	166.71	166.50	4.9	1,551	0.32%
2024/02/05	3	161.50	2	164.50	164.00	1	1,572	0.06%
2024/02/02	14.9	165.37	0.1	166.00	165.00	14.8	1,574	0.94%
2024/02/01	0	0.00	1	163.50	164.00	-1	1,585	-0.06%
2024/01/31	0.5	161.50	0	0.00	162.00	0.5	1,616	0.03%
2024/01/30	11	162.32	141.1	162.51	161.50	-130.1	1,622	-8.02%	大賣/鉅額交易
2024/01/29	5	163.22	1	164.00	162.50	4	1,602	0.25%
2024/01/26	3	165.17	0	0.00	164.50	3	1,634	0.18%
2024/01/25	1	163.50	2	163.00	163.00	-1	1,641	-0.06%
2024/01/24	0	162.50	150	161.92	161.50	-150	1,646	-9.11%	大賣/鉅額交易
2024/01/23	1	160.56	1	161.00	162.00	0	1,652	0.00%
2024/01/22	8.4	159.07	0.5	163.50	159.00	8	1,657	0.48%
2024/01/19	5.2	157.97	1	156.00	159.00	4.2	1,647	0.25%
2024/01/18	23.8	159.61	29.8	159.82	157.50	-6	1,613	-0.37%
2024/01/17	5.3	163.77	18	164.33	163.00	-12.7	1,566	-0.81%
2024/01/16	3.7	165.59	2	166.50	165.50	1.7	1,536	0.11%
2024/01/15	0.1	169.50	2	167.50	167.50	-1.9	1,523	-0.12%
2024/01/12	3.4	168.85	354	168.65	168.50	-350.6	1,525	-22.99%	大賣/鉅額交易
2024/01/11	0.1	170.50	0	0.00	170.50	0.1	1,529	0.01%
2024/01/10	18.7	169.09	101	170.79	169.50	-82.3	1,526	-5.39%	大賣/
2024/01/09	9	173.11	0	0.00	173.50	9	1,505	0.60%
2024/01/08	4.1	173.01	4	173.25	173.50	0.1	1,496	0.01%
2024/01/05	2.1	170.80	80	171.93	171.50	-77.9	1,513	-5.15%
2024/01/04	0	172.00	0	0.00	171.50	0	1,528	0.00%
2024/01/03	5.2	171.73	7	172.50	172.50	-1.8	1,545	-0.12%
2024/01/02	12.1	173.21	2	173.75	174.50	10.1	1,523	0.66%
2023/12/29	2	175.00	3	175.33	175.00	-1	1,518	-0.07%
2023/12/28	2.2	174.36	0	0.00	174.50	2.2	1,547	0.14%
2023/12/27	0.1	174.29	0	0.00	174.00	0.1	1,565	0.00%
2023/12/26	2.3	173.41	1	172.50	173.00	1.3	1,618	0.08%
2023/12/25	1.1	171.05	0	0.00	171.50	1.1	1,646	0.07%
2023/12/22	25.1	171.52	2	173.00	170.50	23.1	1,670	1.38%
2023/12/21	1.1	179.04	0	0.00	178.00	1.1	1,616	0.07%
2023/12/20	0.4	180.50	0	0.00	179.00	0.4	1,606	0.02%
2023/12/19	6	178.67	0	0.00	178.00	6	1,593	0.38%
2023/12/18	3	182.17	8	181.75	181.00	-5	1,591	-0.31%
2023/12/15	3	181.50	9	181.17	181.00	-6	1,600	-0.37%
2023/12/14	1	180.00	1.5	180.17	179.50	-0.5	1,597	-0.03%
2023/12/13	0.1	179.99	0	0.00	178.00	0.1	1,617	0.01%
2023/12/12	1.2	178.62	0	0.00	178.50	1.2	1,645	0.07%
2023/12/11	0	0.00	1	180.50	181.50	-1	1,649	-0.06%
2023/12/07	0	0.00	1	180.50	180.50	-1	1,745	-0.06%
2023/12/06	1.1	182.00	0	0.00	182.00	1.1	1,817	0.06%
2023/12/05	2	181.50	1	182.50	181.50	1	1,917	0.05%
2023/12/01	1.1	181.50	0	0.00	182.50	1.1	1,932	0.06%
2023/11/30	4	184.99	4	183.00	183.50	0	1,905	0.00%
2023/11/29	0.1	183.00	1	184.00	183.00	-0.9	1,845	-0.05%
2023/11/28	13.1	177.94	10	178.70	180.50	3.1	1,826	0.17%
2023/11/27	4.2	178.42	4	179.50	179.00	0.2	1,812	0.01%
2023/11/21	0	0.00	15	182.33	183.50	-15	1,788	-0.84%
2023/11/17	0	186.00	15	184.33	184.00	-15	1,773	-0.85%
2023/11/16	0	0.00	17	185.06	185.50	-17	1,760	-0.97%
2023/11/15	0	182.00	4	180.50	184.00	-4	1,743	-0.23%
2023/11/14	5.3	176.35	0	0.00	176.00	5.3	1,726	0.30%
2023/11/13	38.3	178.35	2	180.00	177.50	36.3	1,722	2.11%
2023/11/10	0.1	183.00	0	0.00	184.00	0.1	1,695	0.00%
2023/11/09	1.2	187.13	0	0.00	187.00	1.2	1,688	0.07%
2023/11/08	0	0.00	1	189.50	188.50	-1	1,697	-0.06%
2023/11/06	93	188.34	0	0.00	187.00	93	1,692	5.49%
2023/11/03	35	189.61	5.2	188.60	190.00	29.8	1,703	1.75%
2023/11/01	0	0.00	1	181.00	182.00	-1	1,733	-0.06%
2023/10/30	2.3	177.52	1.1	176.09	177.50	1.2	1,780	0.07%
2023/10/27	1	181.50	0	0.00	180.00	1	1,779	0.06%
2023/10/26	0	0.00	4.1	180.00	182.00	-4.1	1,811	-0.22%
2023/10/25	8.9	183.82	1	183.50	183.50	7.9	1,818	0.43%
2023/10/24	1.1	179.00	0	0.00	179.50	1.1	1,827	0.06%
2023/10/20	8	180.50	0	0.00	179.50	8	1,898	0.42%
2023/10/19	6	181.58	0	0.00	181.50	6	1,940	0.31%
2023/10/18	6	182.58	0	0.00	181.00	6	1,961	0.31%
2023/10/17	0	0.00	0.1	182.50	183.00	-0.1	1,987	0.00%
2023/10/16	3.1	181.03	0	0.00	181.00	3.1	2,016	0.15%
2023/10/13	1	184.49	0	0.00	185.00	1	2,026	0.05%
2023/10/12	5	186.50	0	0.00	186.50	5	2,006	0.25%
2023/10/11	0	0.00	1.3	191.50	190.50	-1.3	1,984	-0.07%
2023/10/06	0	0.00	5	190.00	190.00	-5	1,984	-0.25%
2023/10/05	0	0.00	3	190.00	189.50	-3	1,996	-0.15%
2023/10/04	3	188.00	0	0.00	188.00	3	1,983	0.15%
2023/10/03	0	0.00	0.1	190.50	191.50	-0.1	1,957	0.00%
2023/10/02	28.8	196.08	11.1	194.92	194.50	17.7	1,948	0.91%
2023/09/28	1.3	183.49	0.1	183.00	183.00	1.1	1,919	0.06%
2023/09/27	0.2	182.83	0.1	186.50	186.50	0	1,895	0.00%
2023/09/26	2.2	188.25	24	188.77	189.00	-21.8	1,870	-1.17%
2023/09/25	0	0.00	9.1	193.77	194.00	-9.1	1,855	-0.49%
2023/09/22	0	191.00	32	190.02	191.00	-32	1,880	-1.70%
2023/09/21	1.1	190.55	0	0.00	191.50	1.1	1,891	0.06%
2023/09/20	2	194.50	16	194.28	195.00	-14	1,882	-0.74%
2023/09/19	0	0.00	9	198.39	201.00	-9	1,863	-0.48%
2023/09/18	19	201.79	6.8	197.36	203.00	12.2	1,866	0.65%
2023/09/15	1	197.50	1.1	197.95	200.00	-0.1	1,850	-0.01%
2023/09/14	4	200.38	16.2	199.38	201.50	-12.2	1,831	-0.66%
2023/09/13	30.4	198.84	13.2	198.95	200.00	17.2	1,824	0.94%
2023/09/12	8	193.50	26.7	193.79	195.50	-18.7	1,793	-1.05%
2023/09/11	16.1	194.35	16.4	195.79	197.00	-0.3	1,773	-0.02%
2023/09/08	10	191.40	33.6	191.98	195.50	-23.6	1,703	-1.38%
2023/09/07	1	178.00	0.1	180.00	178.00	0.9	1,604	0.06%
2023/09/06	9.6	177.35	3	176.33	176.00	6.6	1,585	0.41%
2023/09/05	0.9	177.00	0	0.00	176.00	0.9	1,584	0.06%
2023/09/04	37.1	177.08	5	177.20	175.50	32.1	1,592	2.02%
2023/09/01	1	172.00	1	172.00	172.50	0	1,586	0.00%
2023/08/31	2.2	168.32	0	0.00	168.00	2.2	1,591	0.14%
2023/08/30	1.2	170.04	0	0.00	170.00	1.2	1,576	0.07%
2023/08/29	0	0.00	1	170.00	170.00	-1	1,581	-0.06%
2023/08/28	1	167.00	54	167.33	168.50	-53	1,577	-3.36%
2023/08/25	4.1	168.52	55	169.01	168.00	-51	1,596	-3.19%
2023/08/24	10.2	170.79	0	0.00	170.00	10.2	1,599	0.64%
2023/08/23	27	173.80	0	0.00	173.00	27	1,596	1.69%
2023/08/21	2.1	170.55	2	171.00	171.00	0.1	1,591	0.00%
2023/08/18	3.4	168.29	0	0.00	168.50	3.4	1,593	0.21%
2023/08/17	12	169.08	0	0.00	170.50	12	1,592	0.75%
2023/08/16	13.2	172.64	0	0.00	173.00	13.2	1,600	0.82%
2023/08/15	2.1	174.53	0	0.00	174.50	2.1	1,604	0.13%
2023/08/14	2.2	174.58	0	0.00	175.00	2.2	1,606	0.13%
2023/08/11	97.2	176.45	1	179.00	180.00	96.2	1,601	6.00%
2023/08/10	0.1	178.50	2.3	179.44	180.00	-2.2	1,588	-0.14%
2023/08/09	2.2	179.48	0	182.50	179.00	2.2	1,571	0.14%
2023/08/08	6.7	182.96	2	183.50	182.50	4.7	1,548	0.30%
2023/08/07	5.6	187.30	5	190.30	189.00	0.6	1,517	0.04%
2023/08/04	1.7	185.73	0	0.00	189.00	1.7	1,491	0.11%
2023/08/02	1.1	211.96	0.1	217.00	212.00	1.1	1,457	0.07%
2023/08/01	1.2	214.89	0	0.00	216.50	1.2	1,435	0.08%
2023/07/31	0	0.00	0.1	217.00	212.00	-0.1	1,436	0.00%
2023/07/28	4.1	212.22	3	211.82	212.00	1	1,406	0.07%
2023/07/27	0.4	212.84	0.6	209.82	211.50	-0.2	1,405	-0.01%
2023/07/26	0.2	212.49	80.1	211.63	212.50	-79.8	1,395	-5.72%
2023/07/25	0.8	213.00	0.8	207.25	212.00	0	1,373	0.00%
2023/07/24	2.2	204.27	3	205.50	205.00	-0.8	1,329	-0.06%
2023/07/21	0	0.00	1	202.50	202.00	-1	1,284	-0.08%
2023/07/20	9.3	201.87	0	0.00	202.50	9.3	1,245	0.75%
2023/07/19	28	202.96	2	202.75	202.50	26	1,212	2.15%
2023/07/17	1.1	198.00	0	0.00	198.50	1.1	1,148	0.09%
2023/07/14	0	0.00	4	196.50	196.50	-4	1,148	-0.35%
2023/07/13	1.1	195.00	0	0.00	195.00	1.1	1,141	0.10%
2023/07/07	0	0.00	2	191.50	194.50	-2	1,113	-0.18%
2023/07/06	1.4	194.12	0	0.00	191.50	1.4	1,096	0.13%
2023/07/05	0	0.00	7	200.00	197.50	-7	1,056	-0.66%
2023/07/04	1.1	199.59	1	199.50	198.00	0.1	1,035	0.01%
2023/07/03	0	200.00	0	0.00	198.50	0	1,022	0.00%
2023/06/30	35.2	193.73	36	194.68	196.50	-0.8	1,009	-0.08%
2023/06/29	51	199.47	0	0.00	200.00	51	972	5.25%
2023/06/28	26	199.81	1	199.50	199.50	25	946	2.64%
2023/06/27	7	202.00	0	0.00	198.50	7	927	0.76%
2023/06/26	0.1	196.00	9	195.83	197.50	-8.9	910	-0.98%
2023/06/21	4	201.00	0	0.00	199.00	4	896	0.45%
2023/06/20	5.1	200.98	35	200.96	202.00	-29.9	891	-3.35%
2023/06/19	1	203.00	0.1	205.00	204.00	0.9	907	0.10%
2023/06/16	0	0.00	8	200.56	200.50	-8	891	-0.90%
2023/06/15	11.1	201.36	8	200.75	200.50	3.1	872	0.35%
2023/06/14	0	0.00	70	195.36	195.00	-70	860	-8.13%
2023/06/13	0	0.00	0.1	196.00	195.00	-0.1	857	-0.01%
2023/06/08	0.1	192.00	0	0.00	193.00	0.1	855	0.01%
2023/06/07	0	0.00	1	195.00	195.00	-1	855	-0.12%
2023/06/06	1	194.00	2	195.50	194.00	-1	860	-0.12%
2023/06/05	1	194.00	1.1	193.50	193.50	-0.1	862	-0.01%
2023/06/02	1.1	192.05	0	0.00	192.00	1.1	869	0.13%
2023/06/01	1.1	191.07	0	0.00	191.50	1.1	864	0.12%
2023/05/31	6	191.00	0	0.00	191.00	6	862	0.70%
2023/05/29	0	0.00	0	192.00	191.00	0	863	0.00%
2023/05/23	1	194.00	1	193.50	192.00	0	880	0.00%
2023/05/22	2.3	189.61	1	191.50	189.50	1.3	892	0.14%
2023/05/19	0	0.00	1	197.50	198.50	-1	933	-0.11%
2023/05/18	55	196.36	30	196.35	196.50	25	922	2.71%
2023/05/17	1	195.50	0	0.00	196.00	1	905	0.11%
2023/05/16	25	197.40	0	0.00	197.00	25	888	2.81%
2023/05/12	0.1	194.00	0	0.00	193.50	0.1	899	0.01%
2023/05/09	2	195.25	0	0.00	195.50	2	903	0.22%
2023/05/05	0	198.00	0	0.00	197.50	0	898	0.00%
2023/05/04	0	0.00	1	196.00	196.00	-1	907	-0.11%
2023/05/03	0	0.00	1	193.00	194.50	-1	910	-0.11%
2023/04/26	0	0.00	1	192.50	191.50	-1	985	-0.10%
2023/04/25	0	0.00	1	190.00	188.50	-1	973	-0.10%
2023/04/21	0.6	186.89	0.1	186.50	187.00	0.5	984	0.05%
2023/04/19	1	189.00	0	0.00	187.00	1	1,015	0.10%
2023/04/17	28.1	191.05	0	0.00	190.50	28.1	1,018	2.75%
2023/04/14	0	0.00	3	192.83	193.00	-3	1,017	-0.29%
2023/04/13	0.3	190.00	0	0.00	190.00	0.3	1,020	0.03%
2023/04/12	0	0.00	0	191.50	193.00	0	1,006	0.00%
2023/04/11	0	0.00	3	192.17	193.50	-3	1,013	-0.30%
2023/04/10	1.5	191.84	1	192.00	191.50	0.5	1,032	0.05%
2023/04/06	1.1	186.57	1	189.00	188.00	0.1	1,091	0.00%
2023/03/30	0.1	190.79	0	0.00	191.50	0.1	1,251	0.01%
2023/03/29	1	193.00	2	192.50	193.00	-1	1,314	-0.08%
2023/03/28	1	190.99	1	190.50	190.50	0	1,315	0.00%
2023/03/27	2.5	191.80	0	0.00	192.00	2.5	1,324	0.19%
2023/03/24	0	0.00	1	192.50	193.00	-1	1,344	-0.07%
2023/03/23	0.1	190.50	1	190.50	192.00	-1	1,377	-0.07%
2023/03/22	0	0.00	5.1	190.81	191.50	-5.1	1,376	-0.37%
2023/03/21	1	185.50	17	185.41	184.50	-16	1,358	-1.18%
2023/03/20	89	184.75	16	184.13	185.50	73	1,371	5.32%
2023/03/17	308	180.00	1	181.00	180.00	307	1,391	22.06%	大買/鉅額交易
2023/03/16	11	180.59	5	180.10	181.00	6	1,383	0.43%
2023/03/15	0	184.50	0	0.00	181.00	0	1,380	0.00%
2023/03/14	2	180.00	3	181.33	182.00	-1	1,378	-0.07%
2023/03/13	5.9	184.00	7	183.00	184.00	-1.1	1,375	-0.08%
2023/03/10	11.1	181.34	0	0.00	181.50	11.1	1,380	0.81%
2023/03/09	2	182.51	0	0.00	184.50	2	1,395	0.14%
2023/03/08	2	184.25	0	0.00	184.00	2	1,407	0.14%
2023/03/07	1	186.00	2.1	187.48	188.00	-1.1	1,410	-0.08%
2023/03/06	1	183.00	3	183.83	183.50	-2	1,405	-0.14%
2023/03/03	2.1	181.60	0	0.00	181.00	2.1	1,405	0.15%
2023/03/02	1.1	181.55	0	0.00	181.50	1.1	1,408	0.08%
2023/03/01	6	180.67	4	182.14	183.00	2	1,407	0.14%
2023/02/24	0	0.00	10	184.75	185.00	-10	1,385	-0.72%
2023/02/23	1.1	183.55	5	183.90	183.50	-3.9	1,381	-0.28%
2023/02/22	1	179.53	7	182.43	183.50	-6	1,383	-0.43%
2023/02/21	9.1	180.56	1	181.50	181.00	8.1	1,376	0.59%
2023/02/20	2.1	181.14	4	181.88	183.50	-1.9	1,386	-0.14%
2023/02/17	42.7	183.57	7	182.00	181.50	35.7	1,379	2.59%
2023/02/15	4.1	193.29	0	0.00	193.50	4.1	1,359	0.30%
2023/02/14	0	194.50	8	196.00	196.50	-8	1,369	-0.58%
2023/02/13	2	194.00	4.1	191.25	193.00	-2.1	1,378	-0.15%
2023/02/10	7.2	188.87	3	189.17	189.50	4.2	1,381	0.30%
2023/02/09	3.3	194.53	26	195.15	194.00	-22.7	1,372	-1.65%
2023/02/08	2	199.75	1	199.50	200.50	1	1,367	0.07%
2023/02/07	1	196.00	2.2	199.00	199.50	-1.2	1,370	-0.09%
2023/02/06	0	196.50	0	0.00	196.00	0	1,382	0.00%
2023/02/02	1.2	196.67	0	0.00	198.00	1.2	1,396	0.09%
2023/02/01	1.1	196.48	1	197.00	197.00	0.1	1,379	0.00%
2023/01/31	7	193.64	6	195.67	197.00	1	1,381	0.07%
2023/01/30	2.2	195.70	2	201.75	202.00	0.2	1,340	0.01%
2023/01/16	0	0.00	47	204.81	204.50	-47	1,287	-3.65%
2023/01/11	10	208.40	9	206.78	206.50	1	1,309	0.08%
2023/01/09	2	207.00	42	203.00	204.00	-40	1,293	-3.09%
2023/01/06	4	202.75	4	202.25	201.00	0	1,283	0.00%
2023/01/05	2	203.00	0	0.00	203.00	2	1,294	0.15%
2023/01/04	13	202.00	50	201.35	202.00	-37	1,294	-2.86%
2023/01/03	2	203.50	3	202.83	204.00	-1	1,299	-0.08%
2022/12/30	9	207.22	9	208.83	206.50	0	1,293	0.00%
2022/12/29	3	205.17	2	204.00	205.00	1	1,290	0.08%
2022/12/28	6	211.08	39	210.62	209.50	-33	1,278	-2.58%
2022/12/27	5	211.50	5.1	213.90	207.50	-0.1	1,267	-0.01%
2022/12/26	8.1	207.22	9.1	207.13	210.00	-1	1,240	-0.08%
2022/12/23	24.1	208.07	20.4	208.61	207.50	3.7	1,248	0.30%
2022/12/22	71	212.13	93	215.10	210.00	-22	1,222	-1.80%
2022/12/21	33.2	198.49	16.1	199.02	203.00	17.1	1,107	1.54%
2022/12/20	0	0.00	0	192.00	186.50	0	1,047	0.00%
2022/12/19	1	191.50	3	190.17	192.50	-2	1,048	-0.19%
2022/12/16	1.1	188.86	1	187.00	189.00	0.1	1,058	0.01%
2022/12/15	2	194.50	2.1	191.29	195.00	-0.1	1,059	-0.01%
2022/12/12	2.1	189.40	3.4	186.20	185.50	-1.3	1,030	-0.12%
2022/12/09	2.2	194.16	0	0.00	194.50	2.2	1,031	0.21%
2022/12/08	2	184.25	3	186.17	186.50	-1	1,017	-0.10%
2022/12/07	1	188.50	0	0.00	188.50	1	1,015	0.10%
2022/12/05	3	185.33	2.1	187.71	187.50	0.9	1,032	0.09%
2022/12/02	3	188.33	1	189.00	187.50	2	1,032	0.19%
2022/11/30	2	188.00	2	189.50	186.50	0	1,012	0.00%
2022/11/29	0.3	189.00	0.1	185.00	190.00	0.2	998	0.02%
2022/11/28	2	181.50	2	182.50	184.00	0	999	0.00%
2022/11/25	1	183.00	3	184.83	185.00	-2	1,015	-0.20%
2022/11/24	0	0.00	15	185.00	185.00	-15	1,022	-1.47%
2022/11/23	1	183.00	1	183.00	183.00	0	1,032	0.00%
2022/11/22	18	182.11	112	180.29	182.00	-94	1,055	-8.90%	大賣/
2022/11/21	2	182.00	3	183.17	183.50	-1	1,055	-0.09%
2022/11/18	1	181.00	1	182.00	183.00	0	1,053	0.00%
2022/11/17	2	183.50	2	184.25	183.00	0	1,061	0.00%
2022/11/16	1	183.50	3.2	184.94	185.50	-2.2	1,060	-0.21%
2022/11/15	4	184.88	8	184.75	184.50	-4	1,041	-0.38%
2022/11/14	56	184.25	3	183.67	182.50	53	1,039	5.10%
2022/11/11	2	178.50	0	0.00	179.00	2	1,027	0.19%
2022/11/10	0	0.00	3	175.17	172.00	-3	1,018	-0.29%
2022/11/09	2	173.00	0	0.00	173.00	2	1,009	0.20%
2022/11/08	1	171.00	1	172.00	170.50	0	1,012	0.00%
2022/11/07	1	170.99	1	171.00	171.00	0	1,015	0.00%
2022/11/04	0	0.00	3	168.50	167.00	-3	1,033	-0.29%
2022/11/02	5	169.10	0	0.00	170.00	5	1,036	0.48%
2022/11/01	6	165.00	2	165.00	165.50	4	1,028	0.39%
2022/10/31	1	162.50	0	0.00	160.50	1	1,040	0.10%
2022/10/28	2	159.00	0	0.00	158.00	2	1,074	0.19%
2022/10/27	5	160.40	0	0.00	159.50	5	1,075	0.47%
2022/10/26	4	157.50	0	0.00	157.00	4	1,083	0.37%
2022/10/21	1	160.00	2	162.75	160.00	-1	1,101	-0.09%
2022/10/20	0	0.00	1	161.00	160.50	-1	1,096	-0.09%
2022/10/19	0.1	162.00	0	0.00	161.00	0.1	1,083	0.00%
2022/10/14	1.2	155.33	0	0.00	154.50	1.2	1,068	0.11%
2022/10/11	0	158.00	1	158.00	157.50	-1	1,067	-0.09%
2022/10/05	22	160.09	0	0.00	160.00	22	1,093	2.01%
2022/10/03	0	0.00	1	156.02	157.00	-1	1,087	-0.09%
2022/09/30	4.1	158.51	0	0.00	158.00	4.1	1,080	0.38%
2022/09/29	0	0.00	0.2	169.00	168.00	-0.2	1,061	-0.02%
2022/09/28	0	0.00	0.1	163.00	162.50	-0.1	1,051	-0.01%
2022/09/27	0	0.00	1	166.00	166.50	-1	1,050	-0.10%
2022/09/26	0	0.00	2	162.75	161.50	-2	1,049	-0.19%
2022/09/23	4.1	166.13	3	166.83	166.50	1.1	1,063	0.10%
2022/09/22	3.2	169.47	0	0.00	168.50	3.2	1,060	0.30%
2022/09/21	11	176.86	11	176.05	176.00	0	1,078	0.00%
2022/09/20	19	177.26	2.2	177.16	178.50	16.9	1,073	1.57%
2022/09/19	1	172.50	1	174.50	174.00	0	1,075	0.00%
2022/09/16	1	176.00	1	176.00	176.50	0	1,083	0.00%
2022/09/15	1	175.00	1	177.00	178.00	0	1,090	0.00%
2022/09/14	0.2	175.50	3	173.83	175.00	-2.8	1,092	-0.26%
2022/09/13	0.2	179.00	2	178.50	178.00	-1.8	1,099	-0.16%
2022/09/12	3	173.50	1.3	173.50	174.50	1.7	1,085	0.16%
2022/09/08	2.3	169.48	7	169.50	171.50	-4.7	1,106	-0.42%
2022/09/07	0	0.00	5	163.50	164.50	-5	1,116	-0.45%
2022/09/06	1	167.50	0	0.00	165.50	1	1,124	0.09%
2022/09/05	0	0.00	3	164.50	163.50	-3	1,128	-0.27%
2022/09/02	2	167.00	2	168.00	166.00	0	1,129	0.00%
2022/09/01	6	168.17	0	0.00	168.50	6	1,127	0.53%
2022/08/31	0	0.00	2	172.50	172.00	-2	1,116	-0.18%
2022/08/30	4	169.63	1	170.50	169.50	3	1,121	0.27%
2022/08/29	0.1	170.50	0	169.50	170.50	0.1	1,114	0.01%
2022/08/26	2.1	175.81	0	0.00	173.50	2.1	1,100	0.19%
2022/08/24	0	0.00	2	179.75	179.00	-2	1,102	-0.18%
2022/08/22	1	176.00	0	0.00	176.50	1	1,140	0.09%
2022/08/19	2	176.25	1	177.00	176.00	1	1,146	0.09%
2022/08/18	5	173.50	5.2	175.21	174.00	-0.2	1,138	-0.01%
2022/08/17	1.2	178.78	0	0.00	180.00	1.2	1,126	0.10%
2022/08/16	0.1	183.50	0	0.00	182.00	0.1	1,117	0.00%
2022/08/15	0.1	183.25	7	185.00	184.50	-6.9	1,125	-0.62%
2022/08/12	2	180.00	3	178.50	180.00	-1	1,116	-0.09%
2022/08/11	0	0.00	2	173.25	175.00	-2	1,107	-0.18%
2022/08/10	0	0.00	1	167.50	167.00	-1	1,086	-0.09%
2022/08/08	10.1	169.60	10	166.31	170.00	0	1,078	0.00%
2022/08/05	1	164.50	6	163.92	165.50	-5	1,069	-0.47%
2022/08/04	6.1	151.50	0	0.00	150.50	6.1	1,054	0.58%
2022/08/03	0.1	160.00	0	0.00	160.00	0.1	1,018	0.00%
2022/08/02	1	160.51	0	0.00	161.50	1	1,026	0.10%
2022/08/01	3.1	163.52	0	0.00	165.00	3.1	1,034	0.29%
2022/07/29	2	168.51	0	0.00	167.00	2	1,025	0.20%
2022/07/28	0	171.50	0	0.00	170.50	0	1,004	0.00%
2022/07/26	0	173.00	0	0.00	172.50	0	990	0.00%
2022/07/21	0	0.00	1	179.00	175.50	-1	1,001	-0.10%
2022/07/20	0	179.00	0	0.00	175.50	0	990	0.00%
2022/07/18	0	173.00	0	0.00	173.00	0	994	0.00%
2022/07/15	1	169.50	0	170.50	170.50	1	986	0.10%
2022/07/13	1	172.50	0	0.00	173.50	1	965	0.10%
2022/07/12	1	173.00	0	0.00	173.00	1	959	0.10%
2022/07/11	0	0.00	2	182.00	179.50	-2	959	-0.21%
2022/07/06	1	172.00	0	0.00	172.50	1	984	0.10%
2022/07/05	2	174.25	0	171.00	173.00	2	1,014	0.19%
2022/07/04	0	0.00	1	175.50	176.00	-1	1,052	-0.10%
2022/07/01	0	172.03	0	0.00	171.50	0	1,063	0.00%
2022/06/30	4	178.00	0	0.00	175.50	4	1,064	0.38%
2022/06/29	6	183.40	7	183.29	180.50	-1	1,061	-0.09%
2022/06/27	1	203.50	1	204.00	203.00	0	1,045	0.00%
2022/06/24	6	201.92	1.1	202.40	200.00	5	1,043	0.47%
2022/06/23	1	199.00	1	199.50	199.50	0	1,034	0.00%
2022/06/22	4	199.75	4	198.00	198.00	0	1,018	0.00%
2022/06/21	2	198.00	3	201.00	202.50	-1	1,021	-0.10%
2022/06/20	0	0.00	1	195.00	195.00	-1	1,016	-0.10%
2022/06/17	25	198.68	1	198.50	195.50	24	1,028	2.33%
2022/06/16	0	198.50	0	0.00	193.50	0	1,012	0.00%
2022/06/15	1	199.50	5	199.70	200.00	-4	1,004	-0.40%
2022/06/14	0	0.00	1	198.00	197.00	-1	1,006	-0.10%
2022/06/13	1	192.50	0	0.00	192.50	1	1,016	0.10%
2022/06/10	0	0.00	2	200.50	199.50	-2	1,029	-0.19%
2022/06/08	0	197.50	1	199.00	197.50	-1	1,018	-0.10%
2022/06/07	0	0.00	4	194.13	194.50	-4	1,021	-0.39%
2022/06/06	1	195.00	3	194.17	193.00	-2	1,029	-0.19%
2022/06/02	0	0.00	0.2	191.00	191.50	-0.2	1,040	-0.02%
2022/05/27	0	0.00	2	178.50	177.50	-2	1,027	-0.19%
2022/05/24	7	172.64	1	174.00	172.00	6	1,045	0.57%
2022/05/23	2	175.00	1	179.50	175.00	1	1,034	0.10%
2022/05/20	1	175.50	0	0.00	175.50	1	1,028	0.10%
2022/05/19	1	178.50	1	178.50	178.00	0	1,027	0.00%
2022/05/12	1	170.00	0	0.00	170.00	1	1,009	0.10%
2022/05/10	1	172.00	0	0.00	172.00	1	989	0.10%
2022/05/09	5	176.71	1	179.00	175.50	4	981	0.41%
2022/05/06	2	189.50	0	0.00	188.50	2	958	0.21%
2022/05/04	0	0.00	0.2	193.00	193.00	-0.2	968	-0.02%
2022/05/03	1	193.50	10	193.40	192.50	-9	985	-0.91%
2022/04/29	0	0.00	1	190.00	191.50	-1	990	-0.10%
2022/04/28	0.2	187.00	0	0.00	187.50	0.2	999	0.02%
2022/04/27	10	184.80	0	0.00	184.50	10	994	1.01%
2022/04/25	6	190.00	0	0.00	190.00	6	1,001	0.60%
2022/04/19	1	193.00	0	0.00	189.50	1	1,001	0.10%
2022/04/15	1	196.50	1	196.00	194.50	0	1,003	0.00%
2022/04/13	121.1	195.78	5.1	195.98	194.50	116	995	11.65%	大買/鉅額交易
2022/04/12	3	199.67	0	0.00	196.50	3	981	0.31%
2022/04/11	4	203.63	7	204.86	201.50	-3	972	-0.31%
2022/04/08	7.1	198.77	4.1	201.49	200.50	3	945	0.32%
2022/04/07	2	190.25	3	190.17	191.50	-1	898	-0.11%
2022/04/06	7	187.86	5	188.70	191.50	2	893	0.22%
2022/04/01	3	189.17	3	191.33	192.00	0	870	0.00%
2022/03/31	5	188.20	1	192.00	191.50	4	857	0.47%
2022/03/29	2	184.75	2	185.00	185.50	0	826	0.00%
2022/03/28	3	181.50	2	181.50	181.50	1	834	0.12%
2022/03/25	1	184.00	1	186.00	186.00	0	830	0.00%
2022/03/23	1.1	188.59	1	189.99	188.50	0.1	819	0.01%
2022/03/22	4	184.63	4.1	186.28	188.00	-0.1	810	-0.01%
2022/03/21	2	191.25	0	0.00	191.50	2	799	0.25%
2022/03/16	2.1	179.48	0	0.00	180.00	2.1	783	0.27%
2022/03/15	5	180.81	0	0.00	180.00	5	785	0.64%
2022/03/14	102	188.87	0	0.00	188.00	102	808	12.62%	大買/鉅額交易
2022/03/11	3.1	188.25	0	0.00	188.50	3.1	809	0.38%
2022/03/09	101	191.77	1	189.50	191.00	100	796	12.55%	大買/
2022/03/08	3	189.00	0	0.00	187.00	3	784	0.38%
2022/03/07	6	197.25	2	199.50	194.50	4	768	0.52%
2022/03/04	2	204.99	0	0.00	204.50	2	760	0.27%
2022/03/03	19	207.74	4	208.00	206.50	15	755	1.99%
2022/03/01	0	217.00	0	0.00	216.00	0	751	0.00%
2022/02/25	2	208.50	0	0.00	207.00	2	754	0.27%
2022/02/24	4	211.88	2	216.00	211.00	2	744	0.27%
2022/02/23	1	218.50	0	0.00	219.50	1	734	0.14%
2022/02/18	1	222.50	0	0.00	222.50	1	757	0.13%
2022/02/17	1	223.50	0	0.00	224.00	1	759	0.13%
2022/02/15	1	219.00	0	0.00	218.00	1	756	0.13%
2022/02/11	0.1	227.50	0	0.00	227.50	0.1	753	0.01%
2022/02/10	0	0.00	1	227.50	227.50	-1	768	-0.13%
2022/02/09	0	0.00	1	226.00	227.50	-1	764	-0.13%
2022/02/08	1	225.00	0	0.00	224.00	1	759	0.13%
2022/01/26	1	222.00	1	223.50	224.00	0	747	0.00%
2022/01/25	1	216.50	0	0.00	221.50	1	748	0.13%
2022/01/21	1	231.50	2	232.50	229.00	-1	734	-0.14%
2022/01/20	0	0.00	1	238.00	238.00	-1	728	-0.14%
2022/01/19	1	236.50	0	0.00	236.50	1	726	0.14%
2022/01/17	1	233.00	20	232.55	233.00	-19	724	-2.62%
2022/01/14	1	236.00	0	0.00	236.50	1	723	0.14%
2022/01/13	5	235.70	3.1	234.50	236.50	1.9	738	0.26%
2022/01/12	0	0.00	1	240.00	235.00	-1	731	-0.14%
2022/01/10	0	0.00	0.1	226.00	226.00	-0.1	712	-0.01%
2022/01/07	30	233.83	0	0.00	231.00	30	715	4.19%
2022/01/05	1.1	235.36	14	234.14	236.00	-12.9	727	-1.77%
2022/01/03	0	0.00	1	229.50	229.50	-1	743	-0.13%
2021/12/30	0	0.00	2	231.00	231.50	-2	742	-0.27%
2021/12/29	0	0.00	4.2	233.60	233.50	-4.2	748	-0.56%
2021/12/28	0	0.00	0.2	227.50	228.00	-0.2	736	-0.02%
2021/12/24	0	0.00	1.1	228.27	227.50	-1.1	752	-0.15%
2021/12/23	3	223.67	2.2	225.36	225.00	0.8	753	0.11%
2021/12/22	0	0.00	2	225.00	222.50	-2	762	-0.26%
2021/12/21	1	214.50	0	0.00	218.00	1	756	0.13%
2021/12/20	0	0.00	1	215.50	213.50	-1	758	-0.13%
2021/12/17	1	218.00	0	0.00	220.00	1	767	0.13%
2021/12/16	1	221.00	1	219.96	221.00	0	770	0.00%
2021/12/13	0	0.00	1	222.50	223.00	-1	814	-0.12%
2021/12/10	0	0.00	3	229.50	228.00	-3	813	-0.37%
2021/12/09	17	227.35	34.2	229.40	229.50	-17.2	811	-2.12%
2021/12/08	0	0.00	12.1	223.66	224.00	-12.1	808	-1.49%
2021/12/07	1	205.00	0.5	206.50	208.50	0.5	769	0.07%
2021/12/06	0	0.00	1	204.00	205.50	-1	765	-0.13%
2021/12/01	6	201.33	0	0.00	202.50	6	767	0.78%
2021/11/29	7	202.50	0	0.00	201.00	7	763	0.92%
2021/11/26	10.5	206.48	0	0.00	206.00	10.5	756	1.39%
2021/11/24	9	209.56	1	212.00	210.00	8	771	1.04%
2021/11/23	8	213.50	0	0.00	211.00	8	758	1.05%
2021/11/22	1.1	213.11	4	213.75	213.50	-2.9	755	-0.38%
2021/11/19	3	215.00	3	216.00	215.50	0	756	0.00%
2021/11/18	4	215.25	5	217.10	218.50	-1	753	-0.13%
2021/11/17	1	218.00	1	219.00	220.00	0	750	0.00%
2021/11/12	1	224.50	0	0.00	224.50	1	789	0.13%
2021/11/10	1	230.00	2	227.00	226.50	-1	811	-0.12%
2021/11/09	0	0.00	9	225.78	228.00	-9	814	-1.10%
2021/11/08	0	0.00	14	217.68	220.00	-14	802	-1.74%
2021/11/05	0	0.00	44	215.23	217.50	-44	810	-5.43%
2021/11/04	13	216.31	12	217.08	215.00	1	814	0.12%
2021/11/03	1	212.50	0	0.00	212.00	1	817	0.12%
2021/11/02	4	214.50	3	215.50	215.50	1	834	0.12%
2021/11/01	0	0.00	3	221.00	218.00	-3	834	-0.36%
2021/10/29	1	216.00	0	0.00	216.00	1	839	0.12%
2021/10/28	1	218.00	1	221.00	219.00	0	841	0.00%
2021/10/26	0	0.00	4	217.88	218.50	-4	858	-0.47%
2021/10/25	1	212.00	0	0.00	214.00	1	853	0.12%
2021/10/22	6	214.17	4	212.50	212.50	2	867	0.23%
2021/10/21	0	0.00	3	216.67	218.00	-3	869	-0.34%
2021/10/20	1	210.50	2	212.00	210.50	-1	866	-0.12%
2021/10/19	2	212.00	1	212.50	212.00	1	890	0.11%
2021/10/18	1	205.00	1.5	209.51	208.50	-0.5	912	-0.05%
2021/10/15	2	206.00	2	207.25	206.50	0	920	0.00%
2021/10/13	81	206.48	0	0.00	206.00	81	928	8.73%
2021/10/12	0	200.00	0	0.00	206.00	0	914	0.00%
2021/10/08	1	207.00	36	210.36	210.00	-35	896	-3.90%
2021/10/06	7	206.71	0	0.00	206.50	7	901	0.78%
2021/10/05	0	0.00	19	212.34	211.00	-19	902	-2.10%
2021/10/04	2	216.75	10	216.95	212.50	-8	905	-0.88%
2021/10/01	8	211.00	7	211.93	211.50	1	914	0.11%
2021/09/30	0	0.00	2	215.75	215.00	-2	925	-0.22%
2021/09/27	6.2	215.50	20	216.23	215.00	-13.8	932	-1.48%
2021/09/24	1	215.50	5	221.60	220.50	-4	940	-0.43%
2021/09/23	0	0.00	2	222.50	216.00	-2	953	-0.21%
2021/09/22	3	212.50	0	0.00	212.50	3	954	0.31%
2021/09/17	80	216.54	1	217.00	213.00	79	963	8.20%
2021/09/16	6	214.67	5	218.40	218.00	1	977	0.10%
2021/09/15	61	220.59	1	222.00	220.50	60	955	6.28%
2021/09/14	2	219.00	1	223.50	220.00	1	969	0.10%
2021/09/13	0	0.00	1	222.00	222.00	-1	986	-0.10%
2021/09/10	6	218.08	5	218.40	219.00	1	994	0.10%
2021/09/09	2	214.50	0	0.00	215.50	2	1,016	0.20%
2021/09/08	3	212.50	0	0.00	213.50	3	1,033	0.29%
2021/09/03	0	0.00	6	215.07	217.50	-6	1,089	-0.55%
2021/09/02	0	0.00	5	212.00	212.00	-5	1,087	-0.46%
2021/09/01	0	0.00	0	212.00	211.50	0	1,100	0.00%
2021/08/27	60	210.88	0	0.00	210.50	60	1,135	5.28%
2021/08/26	0	0.00	0.1	211.09	212.00	-0.1	1,144	-0.01%
2021/08/24	0	0.00	57	213.25	215.00	-57	1,180	-4.83%
2021/08/23	9	207.22	2	210.75	209.50	7	1,191	0.59%
2021/08/20	0	0.00	1.1	208.00	207.00	-1.1	1,214	-0.09%
2021/08/18	50	206.75	0	0.00	207.00	50	1,289	3.88%
2021/08/17	58	209.30	24	212.31	208.00	34	1,307	2.60%
2021/08/16	1	208.00	57	210.53	210.00	-56	1,313	-4.26%
2021/08/12	30.1	223.76	0	0.00	223.00	30.1	1,325	2.27%
2021/08/11	0	0.00	8.2	224.17	225.50	-8.2	1,337	-0.61%
2021/08/10	33	222.00	0	0.00	221.00	33	1,343	2.46%
2021/08/09	2	224.00	0.2	225.00	225.00	1.8	1,353	0.14%
2021/08/04	20	230.50	0	0.00	232.00	20	1,384	1.44%
2021/08/03	20	226.95	0.1	229.00	226.50	20	1,390	1.43%
2021/08/02	1	231.50	0	0.00	234.00	1	1,389	0.07%
2021/07/28	0	0.00	2	233.50	230.50	-2	1,375	-0.15%
2021/07/23	1	227.00	0	0.00	224.50	1	1,359	0.07%
2021/07/22	1.1	221.95	482	221.46	221.00	-480.9	1,343	-35.81%	大賣/鉅額交易
2021/07/21	0	0.00	2	232.00	234.00	-2	1,324	-0.15%
2021/07/20	1	225.00	0	0.00	227.00	1	1,313	0.08%
2021/07/19	5	230.50	0	0.00	231.00	5	1,319	0.38%
2021/07/16	0	0.00	32.4	233.69	238.00	-32.4	1,316	-2.46%
2021/07/14	1	234.00	0	0.00	235.00	1	1,343	0.07%
2021/07/13	0	0.00	0.3	236.33	240.00	-0.3	1,348	-0.02%
2021/07/09	4.1	238.13	0	0.00	238.00	4.1	1,342	0.30%
2021/07/06	2	240.00	0	0.00	241.00	2	1,350	0.15%
2021/07/05	0	0.00	0.6	244.00	244.00	-0.6	1,363	-0.04%
2021/07/02	0.2	240.50	0	0.00	241.00	0.2	1,362	0.01%
2021/07/01	1	240.00	0	239.50	240.00	1	1,356	0.07%
2021/06/30	0.1	243.00	2.1	241.66	244.50	-2	1,351	-0.15%
2021/06/29	2	235.00	3	234.00	233.50	-1	1,331	-0.08%
2021/06/28	3	239.00	0	0.00	238.50	3	1,325	0.23%
2021/06/25	6	234.50	35.1	238.02	241.50	-29.1	1,309	-2.22%
2021/06/23	10	219.65	1	222.50	225.50	9	1,314	0.68%
2021/06/22	13	224.19	0	0.00	219.50	13	1,330	0.98%
2021/06/18	0	0.00	4	232.50	231.00	-4	1,277	-0.31%
2021/06/17	4	223.63	1	228.50	228.00	3	1,253	0.24%
2021/06/16	6.1	222.50	0	0.00	225.00	6.1	1,247	0.49%
2021/06/15	3	229.17	1	228.00	228.00	2	1,229	0.16%
2021/06/09	0	0.00	2	234.50	238.00	-2	1,222	-0.16%
2021/06/08	1	240.00	1.1	238.45	238.50	-0.1	1,211	0.00%
2021/06/07	0	0.00	2	232.25	238.00	-2	1,194	-0.17%
2021/06/04	1	232.50	1.1	233.01	233.00	-0.1	1,177	-0.01%
2021/06/03	4	232.75	1.1	231.77	233.00	2.9	1,175	0.25%
2021/06/02	0.1	237.61	0	0.00	240.00	0.1	1,177	0.01%
2021/06/01	0	0.00	1	241.00	233.00	-1	1,179	-0.08%
2021/05/31	4.1	240.90	5	241.70	241.00	-0.9	1,185	-0.08%
2021/05/28	11	245.45	1.1	247.24	245.00	10	1,186	0.84%
2021/05/27	4	238.25	5.2	241.55	232.00	-1.2	1,190	-0.10%
2021/05/26	13	240.96	18.8	241.48	243.50	-5.8	1,151	-0.50%
2021/05/25	7	230.36	8.1	230.39	232.00	-1.1	1,140	-0.10%
2021/05/24	4.1	222.84	9.1	220.09	222.00	-4.9	1,127	-0.44%
2021/05/21	3	215.33	3	216.00	215.00	0	1,126	0.00%
2021/05/20	4	210.63	3	211.33	212.00	1	1,123	0.09%
2021/05/19	70	208.64	5	208.80	207.50	65	1,123	5.78%
2021/05/18	2	193.00	6.2	199.66	204.00	-4.2	1,130	-0.37%
2021/05/17	3	193.83	4.1	193.30	190.50	-1.1	1,160	-0.09%
2021/05/14	0	0.00	1	199.00	197.50	-1	1,149	-0.09%
2021/05/13	2	190.00	3	189.17	190.50	-1	1,138	-0.09%
2021/05/12	1.3	195.31	0.2	201.59	196.00	1.1	1,118	0.10%
2021/05/11	4	203.63	2	211.00	201.00	2	1,096	0.18%
2021/05/10	0	0.00	2.7	210.91	210.50	-2.7	1,095	-0.25%
2021/05/07	0	0.00	1	205.98	207.00	-1	1,112	-0.09%
2021/05/06	0	0.00	1	198.50	202.00	-1	1,131	-0.09%
2021/05/04	4	203.00	0	0.00	200.50	4	1,151	0.35%
2021/04/29	0	0.00	0.1	207.00	207.50	-0.1	1,165	-0.01%
2021/04/28	0	209.00	1	211.96	211.50	-1	1,174	-0.08%
2021/04/27	0	0.00	4	208.88	210.00	-4	1,191	-0.34%
2021/04/26	0	0.00	6	209.32	208.00	-6	1,192	-0.51%
2021/04/23	17.1	206.76	0.3	206.75	205.00	16.8	1,201	1.40%
2021/04/22	2.3	208.77	1.2	208.33	211.00	1.1	1,214	0.09%
2021/04/21	27	204.85	7.2	205.39	204.00	19.8	1,230	1.61%
2021/04/20	3	212.50	1.3	213.92	214.00	1.7	1,251	0.14%
2021/04/19	1.1	212.91	2.1	214.60	213.50	-1	1,247	-0.08%
2021/04/16	0.1	206.00	0	0.00	208.50	0.1	1,243	0.01%
2021/04/15	0	0.00	9.6	206.67	209.50	-9.6	1,256	-0.76%
2021/04/14	30.2	205.78	12	206.33	203.50	18.2	1,258	1.45%
2021/04/13	38	210.29	3.8	208.73	207.50	34.2	1,242	2.75%
2021/04/12	0.3	204.25	1.4	205.71	205.00	-1.1	1,238	-0.09%
2021/04/09	1.4	203.41	6.8	202.89	203.50	-5.5	1,236	-0.44%
2021/04/08	0	0.00	3	200.00	200.00	-3	1,222	-0.25%
2021/04/07	0.3	195.50	1.1	195.50	196.50	-0.8	1,218	-0.07%
2021/04/06	16	194.50	1	197.50	194.50	15	1,216	1.23%
2021/04/01	0.2	195.00	4.7	194.89	196.50	-4.5	1,212	-0.37%
2021/03/31	0	0.00	0.1	194.25	195.00	-0.1	1,209	-0.01%
2021/03/30	0	0.00	2	196.50	195.00	-2	1,204	-0.17%
2021/03/29	4.1	191.45	2	195.00	195.50	2.1	1,205	0.17%
2021/03/26	0	0.00	2.1	187.79	190.00	-2.1	1,208	-0.17%
2021/03/25	11.3	186.89	3.4	187.56	184.00	7.9	1,198	0.66%
2021/03/23	0	0.00	2	196.00	194.00	-2	1,232	-0.16%
2021/03/22	0.1	195.00	1	196.00	197.50	-0.9	1,250	-0.07%
2021/03/19	0.3	196.11	0.4	195.00	199.00	-0.1	1,267	-0.01%
2021/03/18	0.1	199.00	0	0.00	197.00	0.1	1,311	0.00%
2021/03/17	3.1	195.08	0	197.50	196.00	3.1	1,322	0.23%
2021/03/16	0	0.00	4.9	201.91	200.50	-4.9	1,323	-0.37%
2021/03/15	1.1	201.22	8	199.00	197.00	-6.9	1,316	-0.53%
2021/03/12	0.1	195.25	0	0.00	197.00	0.1	1,307	0.01%
2021/03/11	1	198.50	21.3	196.36	195.00	-20.3	1,304	-1.56%
2021/03/10	0.2	192.00	7	194.21	194.00	-6.8	1,301	-0.52%
2021/03/09	2	193.00	2	194.50	192.50	0	1,306	0.00%
2021/03/08	1	194.44	1	192.00	191.00	0	1,299	0.00%
2021/03/05	0	195.50	4.1	194.65	192.50	-4.1	1,290	-0.32%
2021/03/04	0	0.00	5.1	190.27	191.00	-5.1	1,294	-0.39%
2021/03/02	1.3	192.84	7.1	193.85	193.00	-5.8	1,266	-0.46%
2021/02/26	9.2	185.42	1	186.50	186.00	8.2	1,248	0.66%
2021/02/25	21.2	191.03	3	194.00	194.00	18.2	1,217	1.50%
2021/02/24	1	189.50	10	188.45	189.50	-9	1,210	-0.74%
2021/02/23	0.1	187.50	14.2	187.35	187.00	-14.1	1,220	-1.15%
2021/02/22	5.1	184.52	1	184.50	183.00	4.1	1,212	0.34%
2021/02/19	15	186.33	0	0.00	186.00	15	1,235	1.21%
2021/02/18	4.7	184.10	2.6	183.87	185.50	2.1	1,245	0.17%
2021/02/17	2.3	180.42	0	0.00	178.50	2.3	1,238	0.18%
2021/02/05	2.1	180.28	0	0.00	182.00	2.1	1,210	0.17%
2021/02/04	1.2	181.13	0	0.00	182.00	1.2	1,233	0.09%
2021/02/03	1	184.00	1	183.00	184.00	0	1,271	0.00%
2021/02/02	0.1	183.00	0	0.00	182.00	0.1	1,336	0.01%
2021/01/29	0	0.00	0.1	180.00	180.00	-0.1	1,337	-0.01%
2021/01/28	1.3	179.37	5	180.10	180.00	-3.7	1,333	-0.28%
2021/01/27	0.2	184.83	0	0.00	184.00	0.2	1,314	0.01%
2021/01/25	0.1	185.60	1.1	186.95	186.00	-0.9	1,307	-0.07%
2021/01/22	9.1	187.45	3	186.83	185.50	6.1	1,328	0.46%
2021/01/21	25	188.98	2	189.50	189.00	23	1,332	1.73%
2021/01/20	2	186.47	2	187.97	185.00	0	1,338	0.00%
2021/01/19	0.2	189.00	2	189.50	189.50	-1.8	1,318	-0.14%
2021/01/18	0.2	189.43	2	188.00	189.50	-1.8	1,313	-0.14%
2021/01/15	2.5	185.73	3.2	186.32	185.50	-0.7	1,304	-0.05%
2021/01/14	6.1	186.53	1	186.50	187.00	5.1	1,299	0.39%
2021/01/13	10.8	189.23	4.2	190.14	190.50	6.6	1,288	0.51%
2021/01/12	0.1	196.70	0	0.00	196.50	0.1	1,257	0.01%
2021/01/11	1.1	196.52	11	196.74	198.00	-10	1,261	-0.79%
2021/01/08	1	196.03	57	197.83	201.00	-56	1,258	-4.45%
2021/01/07	2.4	196.50	0	0.00	196.00	2.4	1,252	0.19%
2021/01/06	2	196.25	12	197.67	197.50	-10	1,254	-0.80%
2021/01/05	40	195.88	0	0.00	197.50	40	1,262	3.17%
2021/01/04	3	199.00	0	0.00	197.00	3	1,296	0.23%
2020/12/30	0	0.00	50.1	198.68	201.00	-50.1	1,314	-3.81%
2020/12/28	45	195.37	25	195.34	196.00	20	1,364	1.47%
2020/12/25	0.5	195.50	0	0.00	195.00	0.5	1,380	0.04%
2020/12/24	1	196.49	0	0.00	196.00	1	1,397	0.07%
2020/12/23	0	0.00	6	196.00	197.00	-6	1,410	-0.43%
2020/12/22	0	196.00	6.5	197.19	194.50	-6.5	1,424	-0.45%
2020/12/21	3.5	200.14	7.2	202.28	201.50	-3.7	1,448	-0.26%
2020/12/18	0	0.00	11.3	200.72	195.00	-11.3	1,492	-0.76%
2020/12/17	0	0.00	1	203.00	202.50	-1	1,459	-0.07%
2020/12/16	10	201.60	65.4	201.10	204.00	-55.4	1,442	-3.84%
2020/12/15	16.1	199.99	22.3	198.41	200.00	-6.2	1,429	-0.44%
2020/12/14	17.1	198.76	17	199.42	200.50	0.1	1,418	0.00%
2020/12/11	1	193.00	2	191.50	190.00	-1	1,367	-0.07%
2020/12/09	0	0.00	2	189.50	189.50	-2	1,366	-0.15%
2020/12/08	0	0.00	107	189.23	189.50	-107	1,367	-7.82%	大賣/鉅額交易
2020/12/07	1.1	185.65	0	0.00	185.50	1.1	1,378	0.08%
2020/12/04	25	187.80	1	189.00	188.50	24	1,396	1.72%
2020/12/03	1	183.00	2	185.50	185.00	-1	1,390	-0.07%
2020/12/02	1	185.50	0	0.00	185.50	1	1,390	0.07%
2020/12/01	0	0.00	3	185.67	187.50	-3	1,400	-0.21%
2020/11/30	9.1	183.98	0	0.00	183.50	9.1	1,420	0.64%
2020/11/26	0	0.00	83	190.18	189.50	-83	1,428	-5.81%
2020/11/25	0	0.00	1	189.00	189.00	-1	1,454	-0.07%
2020/11/24	2	190.00	1	190.50	190.50	1	1,451	0.07%
2020/11/23	2	193.75	1.2	194.72	193.00	0.8	1,445	0.06%
2020/11/20	2.1	194.87	76	190.93	196.00	-73.9	1,437	-5.14%
2020/11/19	6	193.00	6	192.00	193.00	0	1,420	0.00%
2020/11/18	0	0.00	5.2	191.25	192.00	-5.2	1,450	-0.36%
2020/11/17	47	186.95	1	188.00	186.00	46	1,463	3.14%
2020/11/16	0	0.00	1.6	188.80	190.00	-1.6	1,472	-0.11%
2020/11/13	2	186.00	1.1	186.46	187.00	0.9	1,516	0.06%
2020/11/12	3	188.50	2	189.00	189.00	1	1,562	0.06%
2020/11/11	28	191.64	81.2	190.42	191.00	-53.2	1,580	-3.37%
2020/11/10	34.1	187.16	52.8	188.51	186.50	-18.7	1,578	-1.19%
2020/11/09	3	182.00	3.2	180.13	180.00	-0.2	1,523	-0.01%
2020/11/06	4.1	180.60	8.4	180.28	180.00	-4.3	1,521	-0.28%
2020/11/05	4	180.00	8.5	179.39	180.00	-4.5	1,532	-0.29%
2020/11/04	51	176.18	2.2	176.20	176.00	48.9	1,525	3.20%
2020/11/03	0	0.00	3	176.33	176.50	-3	1,535	-0.20%
2020/11/02	2.2	170.63	0.5	171.00	171.00	1.7	1,572	0.11%
2020/10/30	6.1	171.03	13.2	171.52	173.00	-7.1	1,600	-0.44%
2020/10/29	9.4	174.83	3.4	175.26	173.50	6	1,591	0.38%
2020/10/28	6.5	178.77	9.3	181.20	179.50	-2.8	1,588	-0.18%
2020/10/27	1.2	178.42	5	179.40	180.50	-3.8	1,586	-0.24%
2020/10/26	8.4	180.93	4.8	180.98	180.00	3.6	1,592	0.22%
2020/10/23	2	179.75	0	0.00	179.50	2	1,600	0.12%
2020/10/22	2.2	180.27	5	180.88	178.00	-2.8	1,616	-0.18%
2020/10/21	0	177.50	7.4	178.92	178.00	-7.4	1,617	-0.46%
2020/10/20	0	0.00	2	178.74	178.00	-2	1,609	-0.13%
2020/10/19	1	176.50	1	177.00	177.00	0	1,605	0.00%
2020/10/16	0	0.00	83.1	173.68	175.50	-83.1	1,596	-5.20%
2020/10/15	1	173.50	0	0.00	173.00	1	1,609	0.06%
2020/10/14	2	177.00	3	177.33	177.00	-1	1,608	-0.06%
2020/10/13	6	173.08	1	173.00	174.50	5	1,608	0.31%
2020/10/12	1	174.50	4.2	179.29	175.00	-3.2	1,636	-0.20%
2020/10/08	3.2	176.03	7	174.07	174.50	-3.8	1,645	-0.23%
2020/10/07	2	177.50	60.3	177.58	176.50	-58.3	1,634	-3.57%
2020/10/06	0	0.00	3	179.33	179.00	-3	1,623	-0.18%
2020/10/05	6	179.17	4	178.50	175.00	2	1,604	0.12%
2020/09/30	1	175.00	214	173.63	173.50	-213	1,613	-13.20%	大賣/鉅額交易
2020/09/29	1	173.00	5	174.50	175.50	-4	1,624	-0.25%
2020/09/28	0	0.00	5.6	173.64	175.00	-5.6	1,630	-0.34%
2020/09/25	1	171.00	8.4	171.51	171.00	-7.4	1,632	-0.45%
2020/09/24	11.8	172.97	5.3	172.75	170.00	6.5	1,617	0.40%
2020/09/23	71.1	177.52	14.1	177.21	178.50	57	1,599	3.56%
2020/09/22	0	0.00	1	172.00	172.50	-1	1,564	-0.06%
2020/09/21	0	0.00	1	173.50	171.50	-1	1,593	-0.06%
2020/09/18	2	169.50	0	0.00	171.00	2	1,638	0.12%
2020/09/16	1.2	168.58	1	168.50	168.50	0.2	1,651	0.01%
2020/09/14	0	0.00	4	169.75	170.50	-4	1,714	-0.23%
2020/09/11	0	0.00	10	168.00	168.50	-10	1,717	-0.58%
2020/09/10	4	165.75	0	0.00	165.50	4	1,712	0.23%
2020/09/09	13	164.50	62	164.20	167.00	-49	1,705	-2.87%
2020/09/08	3	168.17	0	0.00	169.00	3	1,700	0.18%
2020/09/07	1	167.00	1	166.50	167.00	0	1,719	0.00%
2020/09/04	10.1	167.62	61	167.52	168.00	-50.9	1,733	-2.94%
2020/09/03	0.2	170.00	0	0.00	169.00	0.2	1,736	0.01%
2020/09/02	6	169.50	0	0.00	169.00	6	1,734	0.35%
2020/09/01	1	172.00	13	172.96	172.50	-12	1,738	-0.69%
2020/08/31	5	171.90	0	0.00	170.50	5	1,744	0.29%
2020/08/28	5	174.80	10	175.00	174.00	-5	1,753	-0.29%
2020/08/27	5	175.50	4	174.50	175.00	1	1,786	0.06%
2020/08/26	0	0.00	4	178.50	178.50	-4	1,782	-0.22%
2020/08/25	3	182.83	2.2	179.54	179.00	0.8	1,793	0.05%
2020/08/24	1	180.50	4	180.88	182.00	-3	1,824	-0.16%
2020/08/21	4	177.13	74	176.98	176.00	-70	1,805	-3.88%
2020/08/20	6	170.67	4	173.25	169.50	2	1,783	0.11%
2020/08/19	40	177.44	32	175.66	178.00	8	1,792	0.45%
2020/08/18	21	168.50	26	167.10	170.50	-5	1,765	-0.28%
2020/08/17	50	197.50	6	198.67	199.00	44	1,751	2.51%
2020/08/14	2	195.26	8	194.00	196.00	-6	1,804	-0.33%
2020/08/13	1	191.50	1	192.00	190.50	0	1,860	0.00%
2020/08/12	0	0.00	4	188.88	191.00	-4	1,900	-0.21%
2020/08/11	2	192.00	2	192.25	189.50	0	1,919	0.00%
2020/08/10	2	188.50	3	190.17	188.50	-1	1,924	-0.05%
2020/08/07	2	189.75	3.1	190.29	188.00	-1.1	1,935	-0.05%
2020/08/06	4.1	193.98	12	193.29	193.00	-8	1,935	-0.41%
2020/08/05	66	186.98	9	186.17	187.50	57	1,923	2.96%
2020/08/04	0	0.00	4	181.63	182.00	-4	1,894	-0.21%
2020/08/03	2	177.50	6	179.75	178.00	-4	1,890	-0.21%
2020/07/31	1	176.50	1	178.00	175.50	0	1,885	0.00%
2020/07/29	1	171.00	1	171.50	171.00	0	1,905	0.00%
2020/07/28	5	168.80	1	168.00	168.00	4	1,921	0.21%
2020/07/27	6	174.33	2	173.50	170.00	4	1,945	0.21%
2020/07/24	0	0.00	1	178.00	177.00	-1	1,970	-0.05%
2020/07/23	2	177.00	4	178.88	178.50	-2	2,005	-0.10%
2020/07/22	4	178.63	1	178.50	178.00	3	2,034	0.15%
2020/07/21	3	177.33	1.1	177.14	178.00	1.9	2,046	0.09%
2020/07/20	1	180.00	1	180.00	180.00	0	2,045	0.00%
2020/07/17	3	181.17	3	180.83	179.50	0	2,050	0.00%
2020/07/16	6.1	182.39	12	182.21	181.00	-5.9	2,082	-0.28%
2020/07/15	7	176.43	13	177.58	176.50	-6	2,073	-0.29%
2020/07/14	0	0.00	1	172.50	172.00	-1	2,072	-0.05%
2020/07/10	2	172.75	1	172.00	172.00	1	2,124	0.05%
2020/07/09	1	174.00	17	174.65	176.00	-16	2,143	-0.75%
2020/07/08	6	169.67	4	170.00	170.00	2	2,124	0.09%
2020/07/07	0	0.00	5.2	174.19	173.50	-5.2	2,113	-0.25%
2020/07/06	6	174.92	8	176.19	174.00	-2	2,126	-0.09%
2020/07/03	4	176.50	3	176.50	176.00	1	2,152	0.05%
2020/07/02	18	174.50	7	174.00	175.50	11	2,174	0.51%
2020/07/01	19	171.55	7	170.43	171.50	12	2,173	0.55%
2020/06/30	18	166.72	8	168.13	166.50	10	2,162	0.46%
2020/06/29	16	170.53	9	168.06	169.50	7	2,149	0.33%
2020/06/24	1	179.50	3	179.83	180.00	-2	2,104	-0.10%
2020/06/23	2	178.50	0.1	180.00	178.00	2	2,106	0.09%
2020/06/22	12	178.79	8	179.50	178.00	4	2,128	0.19%
2020/06/19	22	181.95	3	182.50	179.00	19	2,131	0.89%
2020/06/18	6	187.83	0	0.00	186.50	6	2,079	0.29%
2020/06/17	9	189.44	12	190.96	190.00	-3	2,084	-0.14%
2020/06/16	0	0.00	8	190.31	190.00	-8	2,114	-0.38%
2020/06/15	128	189.35	5	187.60	185.50	123	2,155	5.71%	大買/鉅額交易
2020/06/12	2	183.50	0	0.00	187.00	2	2,177	0.09%
2020/06/11	2	189.00	2	187.00	187.00	0	2,199	0.00%
2020/06/10	9	191.11	2	190.00	190.00	7	2,213	0.32%
2020/06/09	7	193.07	5	193.20	192.50	2	2,263	0.09%
2020/06/08	125	191.93	6	191.33	192.50	119	2,301	5.17%	大買/鉅額交易
2020/06/05	5	186.10	4	187.38	187.50	1	2,288	0.04%
2020/06/04	8	186.00	16	187.22	187.00	-8	2,273	-0.35%
2020/06/03	5	190.10	12	189.96	191.00	-7	2,258	-0.31%
2020/06/02	1	184.50	5	185.00	185.50	-4	2,230	-0.18%
2020/06/01	1	186.00	19	185.37	185.00	-18	2,228	-0.81%
2020/05/29	2	182.50	12	183.63	181.00	-10	2,219	-0.45%
2020/05/28	2.1	188.86	8	185.88	185.50	-5.9	2,186	-0.27%
2020/05/27	3	189.67	15.1	190.00	191.00	-12.1	2,192	-0.55%
2020/05/26	10.1	191.25	11	188.86	191.50	-0.9	2,196	-0.04%
2020/05/25	6	183.00	3.2	180.58	182.00	2.8	2,174	0.13%
2020/05/22	54.2	184.34	11.1	186.76	185.00	43.1	2,173	1.98%
2020/05/21	163.1	181.79	16	183.31	188.50	147.1	2,139	6.87%	大買/鉅額交易
2020/05/20	31.1	173.86	6	172.83	175.00	25.1	2,056	1.22%
2020/05/19	5.2	167.73	6	166.33	168.50	-0.8	1,991	-0.04%
2020/05/18	7	161.14	7.1	159.45	161.00	-0.1	1,957	-0.01%
2020/05/15	0	0.00	4	152.75	154.50	-4	1,932	-0.21%
2020/05/14	1	155.00	1	155.50	154.00	0	1,912	0.00%
2020/05/13	1	158.50	0	0.00	158.00	1	1,899	0.05%
2020/05/12	5	157.50	1	158.00	157.50	4	1,912	0.21%
2020/05/11	1	162.50	0.1	163.50	162.50	0.9	1,918	0.05%
2020/05/08	1	164.00	0	0.00	163.50	1	1,919	0.05%
2020/05/07	4	164.75	4	162.75	166.50	0	1,903	0.00%
2020/05/06	5	163.40	4	163.63	163.50	1	1,907	0.05%
2020/05/05	5.2	166.40	2	167.50	166.50	3.2	1,887	0.17%
2020/05/04	2	165.50	4	168.38	168.00	-2	1,874	-0.11%
2020/04/30	6	169.00	4	169.50	171.00	2	1,862	0.11%
2020/04/29	4.2	165.99	9	166.28	168.50	-4.8	1,834	-0.26%
2020/04/28	12.2	155.71	15.4	159.85	159.00	-3.2	1,809	-0.18%
2020/04/27	3	152.18	7	153.93	154.00	-4	1,799	-0.22%
2020/04/24	1	147.00	2	147.75	146.00	-1	1,764	-0.06%
2020/04/23	2	149.74	2	148.50	149.00	0	1,750	0.00%
2020/04/22	5	145.80	6	145.08	148.00	-1	1,741	-0.06%
2020/04/21	9.1	151.77	6	152.83	149.00	3.1	1,730	0.18%
2020/04/20	10.1	151.95	12	153.38	157.00	-1.9	1,697	-0.11%
2020/04/17	5	147.60	4	147.75	146.00	1	1,678	0.06%
2020/04/16	1	142.50	3	142.67	142.50	-2	1,632	-0.12%
2020/04/15	10	142.80	6	142.75	142.50	4	1,603	0.25%
2020/04/14	10	144.40	3	142.34	142.50	7	1,584	0.44%
2020/04/13	3	138.67	6	138.83	139.00	-3	1,558	-0.19%
2020/04/10	3	138.50	3	139.17	138.50	0	1,547	0.00%
2020/04/09	6	134.67	3	135.67	135.50	3	1,531	0.20%
2020/04/08	6	130.42	7	133.50	134.50	-1	1,496	-0.07%
2020/04/07	8	132.25	2	131.75	132.00	6	1,457	0.41%
2020/04/06	0.2	133.00	2	127.75	131.50	-1.9	1,434	-0.13%
2020/04/01	1	130.50	0	0.00	128.50	1	1,412	0.07%
2020/03/31	5	132.20	1	136.00	130.00	4	1,398	0.29%
2020/03/30	3	133.00	0	0.00	135.50	3	1,370	0.22%
2020/03/27	0.1	138.00	0.3	138.00	137.50	-0.2	1,362	-0.01%
2020/03/26	3	136.50	1	137.00	136.50	2	1,354	0.15%
2020/03/25	0.1	132.50	1	131.50	132.50	-0.9	1,335	-0.07%
2020/03/24	3	119.67	2	120.00	120.50	1	1,351	0.07%
2020/03/23	0	115.50	0	0.00	115.50	0	1,366	0.00%
2020/03/20	33.3	122.80	3	123.83	123.00	30.3	1,360	2.22%
2020/03/19	2	120.00	3	118.83	117.00	-1	1,322	-0.08%
2020/03/18	2.1	129.16	2.1	128.17	127.00	0	1,285	0.00%
2020/03/17	0.7	130.00	16	123.69	130.50	-15.4	1,261	-1.22%
2020/03/16	16	134.25	2	133.50	132.50	14	1,246	1.12%
2020/03/13	1	137.00	3	135.67	140.00	-2	1,217	-0.16%
2020/03/12	7.5	152.87	11	153.23	150.50	-3.5	1,153	-0.30%
2020/03/11	3	165.50	1	167.00	164.50	2	1,099	0.18%
2020/03/10	1	166.00	0	0.00	169.00	1	1,090	0.09%
2020/03/09	20	165.75	0	0.00	166.50	20	1,077	1.86%
2020/03/05	1	174.00	1	176.00	176.50	0	1,055	0.00%
2020/03/04	0.3	170.50	0	0.00	172.00	0.3	1,057	0.03%
2020/03/03	0	0.00	3	170.83	173.50	-3	1,054	-0.28%
2020/03/02	1.2	168.58	0	0.00	168.50	1.2	1,055	0.11%
2020/02/27	0	0.00	3.3	172.74	171.00	-3.3	1,051	-0.31%
2020/02/26	0.1	176.00	0	0.00	175.00	0.1	1,029	0.01%
2020/02/25	2	176.50	0	0.00	178.00	2	1,014	0.20%
2020/02/21	0	0.00	1	181.50	181.50	-1	1,012	-0.10%
2020/02/20	3.4	179.81	2	180.25	179.00	1.4	1,014	0.13%
2020/02/19	0	0.00	1	184.00	184.50	-1	1,001	-0.10%
2020/02/14	5	183.00	5	182.50	183.00	0	1,036	0.00%
2020/02/13	1	181.00	4	180.25	181.00	-3	1,045	-0.29%
2020/02/12	6.2	175.84	3	176.67	175.00	3.2	1,024	0.31%
2020/02/11	1.2	179.07	0	0.00	179.00	1.2	991	0.12%
2020/02/10	0	0.00	1	181.00	180.50	-1	982	-0.10%
2020/02/07	2.1	181.55	0	0.00	181.00	2.1	994	0.21%
2020/02/06	2	185.75	0	0.00	185.00	2	990	0.20%
2020/02/05	0	185.00	0	0.00	185.00	0	994	0.00%
2020/02/04	1	184.50	1	184.50	184.50	0	999	0.00%
2020/02/03	0	0.00	9	183.33	184.50	-9	996	-0.90%
2020/01/31	6	182.58	6	180.92	183.00	0	996	0.00%
2020/01/30	4.2	181.05	6.1	178.90	176.00	-1.9	1,000	-0.19%
2020/01/17	1	189.50	2.1	190.07	189.50	-1.1	998	-0.11%
2020/01/16	3	188.83	0	0.00	188.50	3	1,000	0.30%
2020/01/15	1	192.00	0	0.00	191.00	1	999	0.10%
2020/01/14	2	190.25	2	190.75	190.00	0	1,015	0.00%
2020/01/13	5	191.10	0	0.00	190.50	5	1,006	0.50%
2020/01/09	1	192.01	0	0.00	193.00	1	1,017	0.10%
2020/01/08	2	191.25	2	191.75	191.50	0	1,023	0.00%
2020/01/07	60	195.00	0	0.00	195.00	60	1,030	5.82%
2020/01/06	1	194.00	0	0.00	195.50	1	1,046	0.10%
2020/01/03	2	195.00	1	196.00	196.00	1	1,062	0.09%
2020/01/02	1	196.50	1.8	195.33	196.00	-0.8	1,061	-0.08%
2019/12/31	0	0.00	80	194.19	195.00	-80	1,071	-7.47%
2019/12/30	2	195.75	28	195.68	194.00	-26	1,078	-2.41%
2019/12/26	0	0.00	2.1	197.04	197.00	-2.1	1,090	-0.19%
2019/12/25	0	197.00	0.1	197.00	197.00	-0.1	1,104	0.00%
2019/12/24	4	197.75	1	200.50	196.50	3	1,116	0.27%
2019/12/23	1	198.00	3	198.67	199.00	-2	1,143	-0.17%
2019/12/20	1.1	196.94	0	0.00	196.00	1.1	1,190	0.09%
2019/12/19	13.1	197.38	8	198.19	195.50	5.1	1,180	0.43%
2019/12/18	10	193.50	8.1	191.23	194.00	1.9	1,154	0.16%
2019/12/17	4.1	187.26	0	0.00	187.00	4.1	1,150	0.35%
2019/12/13	2	190.98	6	189.17	190.00	-4	1,167	-0.34%
2019/12/12	1	191.00	63	191.22	190.50	-62	1,156	-5.36%
2019/12/11	5	188.20	0	0.00	190.50	5	1,156	0.43%
2019/12/10	32	192.00	0	0.00	190.50	32	1,160	2.76%
2019/12/09	1.1	192.00	2	192.00	192.00	-1	1,186	-0.08%
2019/12/06	2	191.50	0	0.00	191.50	2	1,218	0.16%
2019/12/05	2	194.00	2.3	194.43	194.00	-0.3	1,218	-0.02%
2019/12/04	2	190.75	0	0.00	190.00	2	1,224	0.16%
2019/12/02	2	191.75	2	192.50	192.00	0	1,221	0.00%
2019/11/28	1	193.00	0	0.00	192.50	1	1,212	0.08%
2019/11/27	2	192.25	0	0.00	192.00	2	1,219	0.16%
2019/11/26	1.1	192.45	1	192.50	192.00	0.1	1,222	0.01%
2019/11/25	0	191.00	0	0.00	191.00	0	1,213	0.00%
2019/11/22	2	191.50	0	0.00	193.00	2	1,224	0.16%
2019/11/21	3	190.33	1	190.00	191.50	2	1,229	0.16%
2019/11/20	3	194.33	0	0.00	193.00	3	1,221	0.25%
2019/11/18	40	197.26	0	0.00	198.00	40	1,214	3.29%
2019/11/15	1	197.50	0	0.00	198.00	1	1,228	0.08%
2019/11/14	1	194.50	5	195.00	195.00	-4	1,246	-0.32%
2019/11/13	3	196.67	0.1	199.00	195.50	2.9	1,244	0.24%
2019/11/12	3	201.33	0	202.00	200.00	3	1,224	0.24%
2019/11/11	78	201.82	0	0.00	202.50	78	1,217	6.41%
2019/11/07	20	205.00	0	0.00	205.00	20	1,223	1.63%
2019/11/05	3	206.33	0	0.00	206.50	3	1,236	0.24%
2019/11/04	3	205.33	1.3	205.00	204.00	1.7	1,233	0.14%
2019/11/01	3	205.00	0	0.00	205.00	3	1,234	0.24%
2019/10/31	2	204.75	0	0.00	206.00	2	1,234	0.16%
2019/10/30	5.1	205.79	1	206.00	205.50	4.1	1,228	0.33%
2019/10/29	2	206.75	295	204.71	203.50	-293	1,221	-23.99%	大賣/鉅額交易
2019/10/28	1.1	210.45	3.6	209.58	209.50	-2.5	1,203	-0.20%
2019/10/25	3.1	213.97	0	0.00	213.00	3.1	1,195	0.26%
2019/10/24	1	214.50	0	0.00	216.00	1	1,190	0.08%
2019/10/22	4	216.13	4	216.00	216.00	0	1,202	0.00%
2019/10/18	1	219.00	5.5	219.41	218.50	-4.5	1,236	-0.36%
2019/10/17	1	222.50	5	221.00	222.00	-4	1,227	-0.33%
2019/10/16	7	218.00	5	219.50	219.50	2	1,221	0.16%
2019/10/15	2	220.00	35	220.00	220.00	-33	1,224	-2.69%
2019/10/14	1	222.00	0.1	219.00	220.00	1	1,234	0.08%
2019/10/09	15	220.43	0	0.00	217.50	15	1,244	1.20%
2019/10/08	2	222.50	2	222.50	223.00	0	1,325	0.00%
2019/10/07	6.2	221.37	21	220.50	220.00	-14.8	1,330	-1.11%
2019/10/04	3.4	222.85	2	224.50	224.00	1.4	1,342	0.10%
2019/10/03	9	219.50	10	222.45	220.50	-1	1,340	-0.07%
2019/10/02	1.1	221.00	3	221.67	222.00	-1.9	1,335	-0.14%
2019/10/01	7.4	219.97	2	220.50	220.50	5.4	1,330	0.41%
2019/09/27	2.1	223.88	17	223.32	222.50	-14.9	1,319	-1.13%
2019/09/26	8.1	225.05	13.1	223.57	223.50	-5	1,313	-0.38%
2019/09/25	15	222.33	20.1	220.34	219.50	-5.1	1,285	-0.40%
2019/09/24	3	212.33	0	0.00	212.00	3	1,234	0.24%
2019/09/23	2.1	212.43	1	213.00	211.50	1.1	1,239	0.09%
2019/09/20	2.4	212.67	5	214.40	211.00	-2.6	1,253	-0.21%
2019/09/17	0	0.00	3	213.50	214.50	-3	1,220	-0.25%
2019/09/16	11	212.91	0	0.00	213.00	11	1,300	0.85%
2019/09/12	4	217.00	7.2	216.28	216.50	-3.2	1,319	-0.24%
2019/09/11	10.5	214.29	15	214.87	214.50	-4.5	1,296	-0.35%
2019/09/10	24.1	210.87	22	213.48	211.50	2.1	1,273	0.16%
2019/09/09	0	0.00	3	207.33	207.50	-3	1,247	-0.24%
2019/09/06	0	0.00	2	205.00	205.00	-2	1,262	-0.16%
2019/09/05	5	202.50	2	203.00	202.50	3	1,268	0.24%
2019/09/04	5	202.50	0.1	202.50	202.50	4.9	1,319	0.37%
2019/09/03	40	200.24	0	0.00	200.00	40	1,330	3.01%
2019/09/02	2	203.50	1	204.00	204.00	1	1,338	0.07%
2019/08/30	15	203.90	0.1	203.00	204.50	14.9	1,348	1.11%
2019/08/29	0	0.00	12.1	202.33	202.50	-12.1	1,345	-0.90%
2019/08/28	3	198.17	0	0.00	197.50	3	1,345	0.22%
2019/08/26	1	200.00	1	202.00	200.00	0	1,347	0.00%
2019/08/23	106	203.19	1	203.00	202.50	105	1,356	7.74%	大買/鉅額交易
2019/08/22	109	201.39	6	200.92	201.00	103	1,367	7.53%	大買/鉅額交易
2019/08/21	2	197.25	3	197.67	197.00	-1	1,413	-0.07%
2019/08/20	6	196.75	2	198.50	196.50	4	1,414	0.28%
2019/08/19	10	199.70	1	199.50	199.50	9	1,411	0.64%
2019/08/16	7	206.86	4	205.38	201.50	3	1,396	0.21%
2019/08/14	0.1	208.50	3	211.50	208.50	-2.9	1,394	-0.21%
2019/08/13	1	204.50	1	208.50	207.00	0	1,398	0.00%
2019/08/08	1	204.00	1	207.00	203.00	0	1,408	0.00%
2019/08/07	2.1	204.24	0	0.00	203.00	2.1	1,412	0.15%
2019/08/06	1	200.00	0	0.00	199.50	1	1,419	0.07%
2019/08/05	5	200.60	2	200.75	200.00	3	1,417	0.21%
2019/08/02	0	0.00	1.3	202.70	202.50	-1.3	1,411	-0.09%
2019/07/31	2	209.75	2	209.00	208.50	0	1,435	0.00%
2019/07/29	10	211.50	0	0.00	210.00	10	1,468	0.68%
2019/07/26	3	210.33	0	0.00	209.00	3	1,471	0.20%
2019/07/25	1	213.50	0	0.00	211.00	1	1,495	0.07%
2019/07/24	4	214.50	2	214.00	212.50	2	1,495	0.13%
2019/07/23	115.3	215.69	1	212.00	215.00	114.3	1,503	7.61%	大買/鉅額交易
2019/07/22	4	236.38	11	236.77	237.00	-7	1,475	-0.47%
2019/07/19	1	233.50	12	233.67	233.50	-11	1,460	-0.75%
2019/07/18	4	230.75	3	232.83	230.50	1	1,466	0.07%
2019/07/17	8	231.81	9	231.94	232.50	-1	1,460	-0.07%
2019/07/16	18	229.03	24	229.85	229.00	-6	1,441	-0.42%
2019/07/15	15	226.57	4	228.25	226.00	11	1,420	0.77%
2019/07/12	37	231.16	21	230.74	229.50	16	1,402	1.14%
2019/07/11	4	245.75	3	244.50	244.50	1	1,312	0.08%
2019/07/10	10	248.90	4	247.50	249.00	6	1,332	0.45%
2019/07/09	0	0.00	1	241.00	241.50	-1	1,353	-0.07%
2019/07/08	4	240.75	0	0.00	239.50	4	1,427	0.28%
2019/07/04	2	248.00	5	246.90	248.00	-3	1,482	-0.20%
2019/07/03	2	242.75	1	246.00	245.50	1	1,495	0.07%
2019/07/02	0	0.00	1	244.00	244.00	-1	1,512	-0.07%
2019/06/28	1	241.00	0	0.00	242.00	1	1,521	0.07%
2019/06/27	2	242.00	1.2	243.82	245.00	0.8	1,522	0.05%
2019/06/26	0.1	243.00	0	0.00	243.50	0.1	1,505	0.00%
2019/06/25	1	241.00	1	244.00	244.00	0	1,505	0.00%
2019/06/24	0	0.00	1	241.06	245.00	-1	1,497	-0.07%
2019/06/21	10	249.20	6	245.00	245.00	4	1,496	0.27%
2019/06/20	6	248.42	7	247.50	249.00	-1	1,418	-0.07%
2019/06/18	0	0.00	1	235.50	235.00	-1	1,393	-0.07%
2019/06/17	0	0.00	3	236.17	234.00	-3	1,404	-0.21%
2019/06/14	21	232.95	36	233.81	231.50	-15	1,405	-1.07%
2019/06/12	19	235.53	13	235.58	234.50	6	1,402	0.43%
2019/06/11	2	249.00	2	246.75	248.00	0	1,370	0.00%
2019/06/10	1.2	247.52	1	244.50	244.50	0.2	1,391	0.01%
2019/06/06	1	239.50	2	240.50	243.50	-1	1,436	-0.07%
2019/05/31	2	236.00	0	0.00	239.00	2	1,430	0.14%
2019/05/30	19	239.76	24	239.50	241.00	-5	1,420	-0.35%
2019/05/29	3	240.67	2	242.25	239.00	1	1,414	0.07%
2019/05/28	3	244.33	2	244.00	243.00	1	1,414	0.07%
2019/05/27	8	246.63	7	246.57	248.00	1	1,374	0.07%
2019/05/24	11	246.09	7	245.29	242.50	4	1,369	0.29%
2019/05/23	2	255.00	1	252.00	253.50	1	1,354	0.07%
2019/05/22	1	254.00	0	257.00	259.50	1	1,373	0.07%
2019/05/21	5	261.40	4	256.00	254.00	1	1,386	0.07%
2019/05/20	0	259.00	1.1	261.23	260.00	-1.1	1,372	-0.08%
2019/05/17	3	257.17	3	258.50	255.00	0	1,359	0.00%
2019/05/16	0.6	249.00	2	253.00	250.50	-1.4	1,353	-0.10%
2019/05/15	8.6	252.83	9	251.94	252.00	-0.4	1,354	-0.03%
2019/05/14	2	248.71	12.5	246.98	246.50	-10.4	1,375	-0.76%
2019/05/13	0.1	255.50	4.4	258.72	257.00	-4.3	1,366	-0.31%
2019/05/10	1	254.50	0	0.00	252.50	1	1,381	0.07%
2019/05/09	0	0.00	4	251.63	252.50	-4	1,398	-0.29%
2019/05/08	7	262.71	5	259.90	257.00	2	1,401	0.14%
2019/05/07	4	254.50	2	254.00	259.50	2	1,383	0.14%
2019/05/06	1.8	246.73	0	0.00	249.00	1.8	1,373	0.13%
2019/05/03	3	249.00	0	0.00	247.00	3	1,379	0.22%
2019/05/02	4	258.00	4	257.75	253.50	0	1,374	0.00%
2019/04/30	0	0.00	1	245.50	250.50	-1	1,346	-0.07%
2019/04/29	14	250.25	3	247.67	249.50	11	1,336	0.82%
2019/04/24	0	0.00	2	242.00	244.00	-2	1,357	-0.15%
2019/04/23	0	0.00	1	237.50	237.50	-1	1,395	-0.07%
2019/04/19	0	235.00	3	237.00	235.00	-3	1,458	-0.20%
2019/04/18	0	0.00	2	240.50	240.50	-2	1,489	-0.13%
2019/04/17	3	236.50	0	0.00	237.50	3	1,489	0.20%
2019/04/16	0	0.00	1	247.00	242.50	-1	1,487	-0.07%
2019/04/15	25	238.04	21.1	237.86	240.50	3.9	1,484	0.26%
2019/04/12	9	227.94	4	227.75	233.00	5	1,472	0.34%
2019/04/11	10	215.15	0	0.00	214.50	10	1,434	0.70%
2019/04/10	25	213.56	0	0.00	214.50	25	1,465	1.71%
2019/04/08	0	0.00	2	209.50	212.00	-2	1,441	-0.14%
2019/04/03	1	211.50	2	211.25	213.00	-1	1,420	-0.07%
2019/04/02	0	0.00	10	214.85	215.00	-10	1,411	-0.71%
2019/04/01	1	211.50	0	0.00	213.00	1	1,415	0.07%
2019/03/29	0	0.00	6	216.17	218.00	-6	1,406	-0.43%
2019/03/28	1	220.00	85	217.53	220.00	-84	1,440	-5.83%
2019/03/22	0	0.00	1	216.50	219.50	-1	1,455	-0.07%
2019/03/21	0	0.00	1	214.50	217.00	-1	1,450	-0.07%
2019/03/20	0	0.00	3	213.00	214.00	-3	1,459	-0.21%
2019/03/19	1	219.50	10	214.00	219.00	-9	1,457	-0.62%
2019/03/18	1	217.00	1	219.50	219.50	0	1,469	0.00%
2019/03/15	1	217.50	34	213.71	216.00	-33	1,497	-2.20%
2019/03/14	53	215.42	4	214.50	215.50	49	1,487	3.29%
2019/03/13	26	209.15	11	211.32	212.00	15	1,481	1.01%
2019/03/12	0	0.00	6	200.50	204.00	-6	1,477	-0.41%
2019/03/11	1	190.00	1	190.00	194.00	0	1,433	0.00%
2019/03/07	1	194.00	1	194.00	194.00	0	1,454	0.00%
2019/03/06	0	0.00	4	191.75	193.50	-4	1,488	-0.27%
2019/03/05	0	0.00	1	190.50	190.00	-1	1,519	-0.07%
2019/03/04	1	189.50	0	0.00	190.00	1	1,521	0.07%
2019/02/27	1	191.50	5	192.10	193.50	-4	1,519	-0.26%
2019/02/26	5	188.50	0	0.00	189.00	5	1,508	0.33%
2019/02/21	9	189.11	7	191.79	192.50	2	1,494	0.13%
2019/02/20	1	193.00	6	193.50	194.00	-5	1,478	-0.34%
2019/02/19	0	0.00	1	194.00	193.50	-1	1,467	-0.07%
2019/02/18	0	194.00	0	0.00	194.50	0	1,478	0.00%
2019/02/15	0	0.00	109	191.08	194.50	-109	1,492	-7.30%	大賣/鉅額交易
2019/02/14	4	192.00	1	191.00	191.50	3	1,502	0.20%
2019/02/13	5	190.30	0	0.00	190.00	5	1,513	0.33%
2019/02/12	0	0.00	1	200.00	196.50	-1	1,487	-0.07%
2019/02/11	0	0.00	7	195.29	196.50	-7	1,502	-0.47%
2019/01/30	11	193.73	8	194.69	192.50	3	1,500	0.20%
2019/01/29	1	186.50	4.6	186.50	190.50	-3.6	1,507	-0.24%
2019/01/28	1	187.50	1	187.50	187.50	0	1,514	0.00%
2019/01/25	1	189.50	3	186.67	188.00	-2	1,520	-0.13%
2019/01/24	6	187.58	5	187.40	187.50	1	1,534	0.07%
2019/01/23	0	0.00	2	189.50	192.00	-2	1,541	-0.13%
2019/01/22	2	190.50	0	0.00	191.50	2	1,569	0.13%
2019/01/21	12	192.21	21	191.19	191.00	-9	1,645	-0.55%
2019/01/18	3	191.83	4	191.63	192.50	-1	1,674	-0.06%
2019/01/17	4	189.88	2	191.75	189.50	2	1,691	0.12%
2019/01/16	1	198.50	1	200.00	194.00	0	1,703	0.00%
2019/01/15	6	190.33	14	193.11	197.00	-8	1,685	-0.47%
2019/01/14	7	183.71	6	182.25	182.00	1	1,659	0.06%
2019/01/11	2	181.00	2	182.25	181.00	0	1,692	0.00%
2019/01/10	7	187.71	2	187.75	186.00	5	1,681	0.30%
2019/01/09	0	0.00	1	199.00	199.00	-1	1,699	-0.06%
2019/01/08	1	198.00	1	196.50	197.00	0	1,712	0.00%
2019/01/07	249	195.35	3	195.00	197.00	246	1,730	14.21%	大買/鉅額交易
2019/01/04	44	192.94	3	193.33	193.50	41	1,742	2.35%
2019/01/02	427	182.97	21	181.71	187.50	406	1,753	23.15%	大買/鉅額交易
2018/12/28	0	0.00	1	178.00	175.50	-1	1,732	-0.06%
2018/12/27	0	0.00	3	176.00	177.00	-3	1,738	-0.17%
2018/12/25	1	171.00	0	0.00	171.50	1	1,748	0.06%
2018/12/22	4	177.75	4	176.50	176.50	0	1,753	0.00%
2018/12/21	4	178.75	2	181.00	177.50	2	1,784	0.11%
2018/12/19	3	175.83	2	176.00	175.50	1	1,832	0.05%
2018/12/18	10	177.25	0	0.00	176.50	10	1,868	0.54%
2018/12/14	3	178.83	0	0.00	180.50	3	1,863	0.16%
2018/12/12	1	180.50	1	183.00	180.50	0	1,856	0.00%
2018/12/11	1	180.50	1	181.50	184.00	0	1,843	0.00%
2018/12/10	9	180.06	8	185.69	185.00	1	1,835	0.05%
2018/12/07	1	189.00	0	0.00	191.00	1	1,808	0.06%
2018/12/06	2	190.25	1	189.50	192.00	1	1,856	0.05%
2018/12/05	4	187.13	1	193.00	187.50	3	1,844	0.16%
2018/12/04	1	197.00	30	197.50	197.50	-29	1,818	-1.59%
2018/12/03	1	197.50	0	0.00	195.50	1	1,815	0.06%
2018/11/30	2	200.50	2	199.25	196.00	0	1,811	0.00%
2018/11/29	0	0.00	5	197.30	199.00	-5	1,802	-0.28%
2018/11/28	2	194.50	3	194.83	194.00	-1	1,765	-0.06%
2018/11/26	2	186.00	0	0.00	186.00	2	1,726	0.12%
2018/11/22	0	0.00	2	190.00	190.00	-2	1,727	-0.12%
2018/11/21	0	0.00	63	190.18	191.00	-63	1,728	-3.65%
2018/11/20	2	192.25	0	0.00	190.00	2	1,716	0.12%
2018/11/19	0	0.00	4	193.50	192.00	-4	1,739	-0.23%
2018/11/16	2	197.00	2	192.50	192.50	0	1,751	0.00%
2018/11/15	5	193.80	0	0.00	194.00	5	1,794	0.28%
2018/11/14	1	194.50	1	193.00	194.50	0	1,826	0.00%
2018/11/13	1	193.00	1.1	194.45	194.50	-0.1	1,835	-0.01%
2018/11/12	3	191.50	1	195.00	193.00	2	1,831	0.11%
2018/11/09	1	190.00	4	190.63	191.00	-3	1,814	-0.17%
2018/11/08	0	0.00	16	190.41	190.00	-16	1,812	-0.88%
2018/11/07	0	0.00	1	186.50	186.00	-1	1,790	-0.06%
2018/11/06	1	181.00	4	182.13	183.50	-3	1,784	-0.17%
2018/11/05	7	176.57	4	176.25	175.50	3	1,759	0.17%
2018/11/02	3	183.50	3	181.67	184.00	0	1,753	0.00%
2018/11/01	16	182.31	10	183.15	182.50	6	1,807	0.33%
2018/10/31	13	186.58	0.8	186.00	186.00	12.2	1,782	0.68%
2018/10/30	5	189.50	3	188.50	190.00	2	1,756	0.11%
2018/10/29	23	192.07	10.2	188.79	192.50	12.8	1,729	0.74%
2018/10/26	3	176.83	3	177.00	178.00	0	1,670	0.00%
2018/10/25	11	167.55	4	170.13	169.50	7	1,651	0.42%
2018/10/24	3	178.33	1	178.00	177.00	2	1,639	0.12%
2018/10/23	14	183.71	14	179.00	180.50	0	1,641	0.00%
2018/10/22	41	184.91	3	182.83	187.00	38	1,643	2.31%
2018/10/19	10	180.70	7	183.36	180.00	3	1,643	0.18%
2018/10/18	6	177.42	3	178.67	179.00	3	1,608	0.19%
2018/10/17	14	174.93	16	173.69	173.00	-2	1,618	-0.12%
2018/10/16	2.1	165.48	3	166.17	164.00	-0.9	1,591	-0.06%
2018/10/15	7	167.07	6	168.17	168.00	1	1,617	0.06%
2018/10/12	11	171.91	11	170.09	176.00	0	1,650	0.00%
2018/10/11	18	164.67	15	161.67	162.50	3	1,647	0.18%
2018/10/09	4	180.75	4	179.25	177.00	0	1,620	0.00%
2018/10/08	3.1	176.84	27	177.63	177.00	-23.9	1,629	-1.47%
2018/10/05	2	184.50	2	184.50	184.50	0	1,631	0.00%
2018/10/03	2	191.00	2	193.50	189.50	0	1,667	0.00%
2018/10/02	0	0.00	20.1	188.96	190.00	-20.1	1,654	-1.22%
2018/09/28	12	188.25	12	187.75	188.00	0	1,683	0.00%
2018/09/27	20.1	187.26	20	186.68	190.00	0.1	1,662	0.01%
2018/09/26	21	200.71	21	199.69	189.50	0	1,645	0.00%
2018/09/25	36	206.67	25	207.70	208.00	11	1,616	0.68%
2018/09/21	0	0.00	2	197.00	198.00	-2	1,618	-0.12%
2018/09/20	6	195.25	27	195.13	194.00	-21	1,700	-1.23%
2018/09/19	2	196.00	1	197.00	197.00	1	1,717	0.06%
2018/09/14	9	197.28	9	194.89	195.00	0	1,734	0.00%
2018/09/13	10	193.30	13	193.92	195.00	-3	1,726	-0.17%
2018/09/12	11	194.55	18	193.86	189.50	-7	1,713	-0.41%
2018/09/10	1	174.50	5	177.60	179.50	-4	1,679	-0.24%
2018/09/07	18	179.00	4	180.63	180.50	14	1,682	0.83%
2018/09/06	0	0.00	15	181.17	180.50	-15	1,673	-0.90%
2018/09/05	7	180.14	4	178.75	177.50	3	1,663	0.18%
2018/09/04	1	184.50	1	186.00	185.00	0	1,655	0.00%
2018/09/03	108	186.21	3	185.83	184.50	105	1,650	6.36%	大買/鉅額交易
2018/08/31	0	0.00	1	184.50	186.00	-1	1,645	-0.06%
2018/08/30	4	184.75	6	187.92	184.50	-2	1,644	-0.12%
2018/08/28	1	189.00	0	0.00	190.00	1	1,659	0.06%
2018/08/27	4	190.38	1	187.50	189.00	3	1,654	0.18%
2018/08/24	13	187.73	7	189.00	188.50	6	1,649	0.36%
2018/08/23	1	196.00	3	195.83	196.50	-2	1,628	-0.12%
2018/08/22	26	192.23	17	193.65	193.00	9	1,612	0.56%
2018/08/21	6	182.58	10.1	186.25	187.00	-4.1	1,555	-0.26%
2018/08/20	1	180.50	1	180.50	180.00	0	1,599	0.00%
2018/08/17	2	175.50	4	177.50	177.50	-2	1,578	-0.13%
2018/08/16	2	173.00	1	175.00	174.50	1	1,570	0.06%
2018/08/15	14	175.25	1	176.50	176.00	13	1,570	0.83%
2018/08/14	0	0.00	1	178.00	179.00	-1	1,563	-0.06%
2018/08/13	2	176.25	2	176.00	173.50	0	1,557	0.00%
2018/08/10	2	176.75	1	178.00	179.50	1	1,550	0.06%
2018/08/09	3	176.83	1	178.50	180.00	2	1,549	0.13%
2018/08/08	2	180.00	4	178.38	180.00	-2	1,538	-0.13%
2018/08/07	2	173.75	1	172.50	173.50	1	1,480	0.07%
2018/08/06	1	172.00	1	174.00	173.00	0	1,474	0.00%
2018/08/03	1	175.00	1	175.00	175.00	0	1,470	0.00%
2018/08/02	1	173.00	1	173.00	173.50	0	1,466	0.00%
2018/08/01	1	172.00	2	172.75	173.00	-1	1,452	-0.07%
2018/07/31	17	173.38	9	174.28	176.00	8	1,445	0.55%
2018/07/30	8	174.13	2	176.75	177.00	6	1,428	0.42%
2018/07/27	2	171.50	7	171.36	172.00	-5	1,404	-0.36%
2018/07/26	2	167.75	0	0.00	168.50	2	1,391	0.14%
2018/07/25	0	0.00	1	169.00	169.00	-1	1,366	-0.07%
2018/07/24	9	168.22	2	168.25	169.00	7	1,350	0.52%
2018/07/23	2	161.00	4	163.00	163.50	-2	1,312	-0.15%
2018/07/20	14	160.75	2	158.50	161.50	12	1,288	0.93%
2018/07/19	2	165.00	251	166.46	165.50	-249	1,236	-20.14%	大賣/鉅額交易
2018/07/18	1	164.00	4.4	163.30	163.00	-3.4	1,183	-0.28%
2018/07/17	0	0.00	1	159.00	160.00	-1	1,148	-0.09%
2018/07/16	14	162.79	4	163.75	163.00	10	1,113	0.90%
2018/07/13	6	161.42	3	160.17	160.00	3	1,082	0.28%
2018/07/12	3	157.50	3.1	156.03	158.00	-0.1	1,051	-0.01%
2018/07/10	3	150.67	2	150.50	150.50	1	1,035	0.10%
2018/07/09	3	149.00	0	0.00	148.50	3	1,032	0.29%
2018/07/06	0	0.00	1.5	154.16	155.50	-1.5	1,019	-0.15%
2018/07/05	0	0.00	18	152.17	150.00	-18	1,014	-1.77%
2018/07/04	3	155.33	17	153.79	153.00	-14	1,005	-1.39%
2018/07/03	0	0.00	6	149.83	150.00	-6	970	-0.62%
2018/07/02	22	158.66	22	157.32	153.00	0	954	0.00%
2018/06/29	21	151.10	1	147.50	153.00	20	902	2.22%
2018/06/28	201	140.46	0	0.00	139.50	201	813	24.70%	大買/鉅額交易
2018/06/26	0	0.00	2	141.50	140.00	-2	787	-0.25%
2018/06/22	1	135.50	0	0.00	135.50	1	761	0.13%
2018/06/20	1	140.00	4	140.00	139.50	-3	753	-0.40%
2018/06/15	0	0.00	1	137.50	140.00	-1	733	-0.14%
2018/06/14	1	137.00	1	139.00	136.50	0	727	0.00%
2018/06/11	0	0.00	1	139.50	139.50	-1	742	-0.13%
2018/06/07	0	0.00	1	138.00	139.00	-1	748	-0.13%
2018/06/06	0	0.00	1	135.50	138.00	-1	743	-0.13%
2018/06/04	0	0.00	1	133.50	134.00	-1	707	-0.14%
2018/05/31	0	0.00	1	133.00	133.00	-1	708	-0.14%
2018/05/30	0	0.00	1	131.00	130.50	-1	702	-0.14%
2018/05/28	2	130.75	0	0.00	132.00	2	701	0.29%
2018/05/23	0	0.00	6	133.50	132.50	-6	606	-0.99%
2018/05/22	6	132.50	0.1	132.50	132.50	5.9	608	0.97%
2018/05/21	0	0.00	2	134.50	133.00	-2	612	-0.33%
2018/05/16	24	132.85	13	132.62	134.00	11	616	1.78%
2018/05/15	0	0.00	1	131.00	131.00	-1	618	-0.16%
2018/05/14	2	133.50	1	133.00	133.50	1	629	0.16%
2018/05/11	2	132.25	0	0.00	133.00	2	630	0.32%
2018/05/10	0	0.00	4	134.00	132.00	-4	639	-0.63%
2018/05/08	6	133.00	0	0.00	132.00	6	638	0.94%
2018/05/04	1	134.00	0	0.00	131.50	1	656	0.15%
2018/04/30	1	135.00	0	0.00	135.00	1	697	0.14%
2018/04/25	0	0.00	3	129.17	132.00	-3	696	-0.43%
2018/04/24	1	131.50	1	130.50	131.00	0	697	0.00%
2018/04/18	2	139.75	3	138.50	136.00	-1	695	-0.14%
2018/04/17	1	141.00	4	139.38	139.50	-3	691	-0.43%
2018/04/16	1	140.00	13	137.85	139.00	-12	677	-1.77%
2018/04/12	2	135.50	1	136.50	135.50	1	644	0.16%
2018/04/11	11	134.14	1	136.50	135.00	10	634	1.58%
2018/04/10	6	132.92	0	0.00	133.00	6	611	0.98%
2018/04/02	23	132.83	0	0.00	133.00	23	607	3.78%
2018/03/30	0	0.00	1	133.00	133.00	-1	604	-0.17%
2018/03/26	4	131.00	0	0.00	130.50	4	611	0.65%
2018/03/23	0	0.00	1	130.50	132.00	-1	614	-0.16%
2018/03/21	3	131.33	0	0.00	130.50	3	613	0.49%
2018/03/19	1.1	130.45	1	131.50	130.50	0.1	625	0.01%
2018/03/16	1	131.00	2	131.00	131.00	-1	622	-0.16%
2018/03/15	0	0.00	1	132.00	132.50	-1	603	-0.17%
2018/03/14	0	0.00	12	134.00	133.50	-12	602	-1.99%
2018/03/12	0	0.00	1	135.00	134.00	-1	599	-0.17%
2018/03/08	10	133.00	0	0.00	135.00	10	616	1.62%
2018/03/07	1	133.50	0	0.00	133.50	1	619	0.16%
2018/03/06	1	134.00	0	0.00	132.00	1	621	0.16%
2018/03/05	0	0.00	1	132.50	133.50	-1	633	-0.16%
2018/03/01	1.1	135.95	0	0.00	135.00	1.1	634	0.17%
2018/02/27	0	0.00	1	136.00	139.00	-1	631	-0.16%
2018/02/26	2	136.25	0	0.00	136.00	2	628	0.32%
2018/02/23	0	0.00	1	134.50	134.50	-1	627	-0.16%
2018/02/21	1	133.00	0	0.00	133.50	1	621	0.16%
2018/02/12	4	128.88	6	130.00	128.00	-2	616	-0.32%
2018/02/09	1	126.00	0	0.00	125.50	1	612	0.16%
2018/02/06	4	127.00	5	124.30	125.00	-1	610	-0.16%
2018/02/01	1	138.00	0	0.00	136.50	1	590	0.17%
2018/01/30	0	0.00	87	141.00	139.00	-87	579	-15.00%
2018/01/29	1	143.50	5	143.50	142.50	-4	564	-0.71%
2018/01/26	1	144.00	0	0.00	146.50	1	553	0.18%
2018/01/25	8	148.31	2	144.00	148.00	6	536	1.12%
2018/01/22	0	0.00	1	140.00	141.50	-1	516	-0.19%
2018/01/18	9	138.83	0.1	137.50	138.50	8.9	533	1.66%
2018/01/15	0	0.00	1	140.00	140.50	-1	537	-0.19%