聚陽 (1477)-永豐金-內湖券商分點個股進出

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

聚陽

(1477)

可現股當沖

股價
361.5
漲跌
▼5.0
漲幅
-1.36%
成交量
974張
產業
上市紡織類股
716人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

聚陽 (1477)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/20	0.2	369.50	0	0.00	366.50	0.2	1,649	0.01%
2024/05/17	1.1	372.00	1	373.50	372.50	0.1	1,669	0.01%
2024/05/16	1	372.00	1	376.50	372.00	0	1,670	0.00%
2024/05/15	3.3	373.26	6	373.00	373.50	-2.8	1,653	-0.17%
2024/05/14	1	387.50	0	0.00	387.50	1	1,631	0.06%
2024/05/13	2	382.50	1	383.50	382.00	1	1,644	0.06%
2024/05/10	3	385.33	1.2	380.39	380.00	1.8	1,645	0.11%
2024/05/08	5	384.40	1	383.50	388.00	4	1,633	0.24%
2024/05/03	0	0.00	1	385.50	385.00	-1	1,613	-0.06%
2024/05/02	0	0.00	1	390.50	394.00	-1	1,600	-0.06%
2024/04/30	2	392.00	2	395.50	392.00	0	1,612	0.00%
2024/04/29	4	398.38	3	397.50	398.50	1	1,614	0.06%
2024/04/26	1	392.50	2	394.00	394.00	-1	1,616	-0.06%
2024/04/25	1	389.50	1	400.00	389.50	0	1,641	0.00%
2024/04/24	0	0.00	1	389.50	392.00	-1	1,715	-0.06%
2024/04/23	6	392.17	5	390.00	388.00	1	1,739	0.06%
2024/04/22	0	0.00	2	390.00	387.00	-2	1,740	-0.11%
2024/04/18	1	376.00	0	0.00	376.00	1	1,702	0.06%
2024/04/16	4	371.50	3	368.00	368.00	1	1,722	0.06%
2024/04/12	2	384.75	1	395.00	384.50	1	1,752	0.06%
2024/04/11	1.1	385.05	0	0.00	385.00	1.1	1,765	0.06%
2024/04/09	0	0.00	1	373.50	376.00	-1	1,813	-0.06%
2024/04/08	1	371.50	0	372.50	368.50	1	1,808	0.06%
2024/04/02	0	0.00	1	378.00	378.50	-1	1,795	-0.06%
2024/04/01	0	0.00	0.1	375.00	374.50	-0.1	1,791	-0.01%
2024/03/29	1	366.50	1	371.50	371.50	0	1,775	0.00%
2024/03/28	4.1	362.02	1	362.00	365.50	3.1	1,739	0.18%
2024/03/27	3	394.67	0.1	399.50	397.00	3	1,674	0.18%
2024/03/26	2	400.50	1	402.00	400.00	1	1,668	0.06%
2024/03/25	1	400.00	0	0.00	400.00	1	1,682	0.06%
2024/03/22	2	397.75	2	400.75	400.00	0	1,679	0.00%
2024/03/21	1	407.00	1	410.50	407.00	0	1,661	0.00%
2024/03/20	0	0.00	2	404.50	405.00	-2	1,661	-0.12%
2024/03/15	0	0.00	5	398.60	401.00	-5	1,691	-0.30%
2024/03/14	1	396.51	7	397.14	397.50	-6	1,664	-0.36%
2024/03/13	2	371.25	2	375.50	375.00	0	1,593	0.00%
2024/03/08	3	365.83	1	368.50	365.50	2	1,743	0.11%
2024/03/07	1	365.00	0	0.00	363.50	1	1,736	0.06%
2024/03/06	0	0.00	0.1	365.00	363.00	-0.1	1,742	0.00%
2024/03/05	2	370.00	0	0.00	369.00	2	1,761	0.11%
2024/03/01	1	373.50	0	0.00	373.50	1	1,795	0.06%
2024/02/27	0	0.00	1	380.00	373.00	-1	1,810	-0.06%
2024/02/23	1	373.50	0	0.00	373.50	1	1,854	0.05%
2024/02/22	3	378.33	2	375.00	376.00	1	1,856	0.05%
2024/02/21	0	0.00	4	375.50	374.50	-4	1,854	-0.22%
2024/02/20	2	374.50	0	0.00	378.50	2	1,853	0.11%
2024/02/16	0	0.00	1	364.50	363.00	-1	1,905	-0.05%
2024/02/15	0	0.00	60	364.35	364.50	-60	1,928	-3.11%
2024/02/05	0	0.00	0	363.50	364.00	0	1,927	0.00%
2024/02/02	0	0.00	1	365.00	367.00	-1	1,930	-0.05%
2024/02/01	1	362.00	0	0.00	362.00	1	1,952	0.05%
2024/01/31	0	0.00	3	362.00	360.00	-3	1,959	-0.15%
2024/01/24	3	359.50	0	0.00	355.00	3	2,047	0.15%
2024/01/19	0	0.00	1	340.00	341.00	-1	2,014	-0.05%
2024/01/18	8	351.75	5	347.50	341.00	3	1,997	0.15%
2024/01/12	0	0.00	1	374.50	378.50	-1	1,855	-0.05%
2024/01/11	0	0.00	0.1	369.50	374.50	-0.1	1,848	-0.01%
2024/01/10	1	367.00	0.1	365.00	367.00	0.9	1,859	0.05%
2024/01/09	0	0.00	1	364.00	365.00	-1	1,868	-0.05%
2024/01/05	1	356.50	0	0.00	354.50	1	1,859	0.05%
2024/01/04	10	360.25	10	355.00	356.50	0	1,857	0.00%
2023/12/29	0	0.00	1	349.50	354.50	-1	1,816	-0.06%
2023/12/26	0	0.00	1.3	338.00	346.00	-1.3	1,841	-0.07%
2023/12/22	1.3	338.50	3.2	341.64	338.00	-1.9	1,877	-0.10%
2023/12/21	1.1	347.86	0	0.00	345.00	1.1	1,845	0.06%
2023/12/15	1	351.50	0	0.00	351.50	1	1,858	0.05%
2023/12/14	0	0.00	2	357.25	353.00	-2	1,877	-0.11%
2023/12/13	0	0.00	2.1	348.57	349.00	-2.1	1,882	-0.11%
2023/12/12	2.1	345.10	1	342.50	343.00	1.1	1,887	0.06%
2023/12/08	121	352.10	1	353.00	351.50	120	1,906	6.29%	大買/鉅額交易
2023/12/07	151	352.82	2	351.00	349.00	149	1,920	7.76%	大買/鉅額交易
2023/12/06	0	0.00	0.3	350.29	349.00	-0.3	1,898	-0.02%
2023/12/05	1.5	339.29	0.2	344.17	343.50	1.3	1,908	0.07%
2023/12/04	1.1	355.95	0	0.00	356.00	1.1	1,835	0.06%
2023/12/01	3	358.00	1	358.00	358.00	2	1,868	0.11%
2023/11/29	3	366.17	0	0.00	365.00	3	1,933	0.16%
2023/11/28	3	375.33	1.1	373.07	373.00	2	1,921	0.10%
2023/11/27	1.1	369.73	1	373.00	368.50	0.1	1,939	0.01%
2023/11/21	1	370.00	0	0.00	365.50	1	2,067	0.05%
2023/11/20	4	369.75	1	372.50	370.50	3	2,149	0.14%
2023/11/17	3	367.33	0	0.00	367.00	3	2,270	0.13%
2023/11/16	1	369.00	1	376.50	365.50	0	2,322	0.00%
2023/11/15	1.4	374.50	4	371.38	374.50	-2.6	2,303	-0.11%
2023/11/13	0.2	388.00	0	0.00	389.50	0.2	2,261	0.01%
2023/11/09	0	0.00	1	397.50	399.50	-1	2,301	-0.04%
2023/11/07	1	395.00	0	0.00	395.00	1	2,312	0.04%
2023/11/03	1	379.00	2	379.75	381.00	-1	2,328	-0.04%
2023/11/02	22	376.59	23	381.26	384.00	-1	2,354	-0.04%
2023/11/01	1	364.50	1	368.00	366.00	0	2,392	0.00%
2023/10/31	1	360.50	1	362.50	361.50	0	2,523	0.00%
2023/10/27	1	355.50	0	0.00	355.50	1	2,651	0.04%
2023/10/26	0.2	359.00	3	363.00	360.50	-2.8	2,764	-0.10%
2023/10/24	1	358.00	0	0.00	359.00	1	2,766	0.04%
2023/10/23	1	358.50	0.2	356.00	356.50	0.8	2,783	0.03%
2023/10/20	0	0.00	1	358.50	360.50	-1	2,825	-0.04%
2023/10/19	1	367.50	1	363.50	362.50	0	2,873	0.00%
2023/10/18	1	368.50	0	0.00	368.00	1	2,902	0.03%
2023/10/16	1	362.00	2	364.25	362.00	-1	2,925	-0.03%
2023/10/12	0	0.00	0.1	356.00	357.00	-0.1	3,012	0.00%
2023/10/11	1	353.50	3	353.00	353.50	-2	3,099	-0.06%
2023/10/06	0	0.00	4	344.50	344.00	-4	3,110	-0.13%
2023/10/05	1	343.00	1	342.50	343.00	0	3,165	0.00%
2023/10/04	9	339.50	10	333.05	339.00	-1	3,206	-0.03%
2023/10/03	1	343.00	121	343.16	343.00	-120	3,251	-3.69%	大賣/鉅額交易
2023/09/28	1	336.00	1	338.00	336.00	0	3,388	0.00%
2023/09/27	0	0.00	5	325.10	331.00	-5	3,451	-0.14%
2023/09/25	1	328.50	1	331.50	326.50	0	3,719	0.00%
2023/09/21	1	319.50	0	0.00	319.50	1	3,934	0.03%
2023/09/20	0.2	320.00	0	0.00	318.00	0.2	4,091	0.00%
2023/09/19	1	319.00	2	318.75	319.00	-1	4,168	-0.02%
2023/09/18	2	325.50	0	0.00	326.00	2	4,245	0.05%
2023/09/14	5	330.70	0	0.00	330.00	5	4,559	0.11%
2023/09/13	1	334.50	2	327.75	329.50	-1	4,712	-0.02%
2023/09/12	2	338.00	1	340.50	334.50	1	4,955	0.02%
2023/09/08	0.1	350.50	0	0.00	344.00	0.1	5,090	0.00%
2023/09/06	4	343.00	4	346.00	345.50	0	5,053	0.00%
2023/09/05	3	335.50	16	337.16	342.50	-13	5,017	-0.26%
2023/09/04	1	327.50	10	330.50	329.00	-9	4,952	-0.18%
2023/09/01	3	332.33	11	327.36	327.00	-8	4,936	-0.16%
2023/08/31	2	329.50	2	334.00	334.50	0	4,959	0.00%
2023/08/30	10	336.30	8	333.00	334.50	2	4,979	0.04%
2023/08/29	3	330.50	3	335.67	336.00	0	5,035	0.00%
2023/08/28	5	329.40	3	333.50	332.00	2	5,021	0.04%
2023/08/25	4	339.50	10	337.75	337.00	-6	4,965	-0.12%
2023/08/24	4	329.75	3	329.17	334.50	1	4,898	0.02%
2023/08/23	17	326.32	4.3	325.95	331.50	12.7	4,813	0.26%
2023/08/22	1	309.50	3	311.33	314.00	-2	4,700	-0.04%
2023/08/18	1	298.00	0	0.00	298.00	1	4,645	0.02%
2023/08/17	0	0.00	0.2	304.50	304.50	-0.2	4,629	0.00%
2023/08/16	6	302.67	2	299.50	302.00	4	4,648	0.09%
2023/08/15	3	297.50	0	0.00	297.50	3	4,629	0.06%
2023/08/14	2	308.00	3	305.17	306.00	-1	4,606	-0.02%
2023/08/11	1	308.00	3	309.33	308.00	-2	4,602	-0.04%
2023/08/10	1	304.50	1	302.00	302.50	0	4,586	0.00%
2023/08/09	1	306.00	1	312.50	309.50	0	4,562	0.00%
2023/08/08	0	0.00	1	314.50	313.00	-1	4,537	-0.02%
2023/08/07	4	303.25	206.1	307.42	307.00	-202.1	4,498	-4.49%	大賣/鉅額交易
2023/08/04	11	315.27	7	314.29	316.00	4	4,406	0.09%
2023/08/02	0	0.00	1	305.50	301.00	-1	4,276	-0.02%
2023/08/01	1	308.50	0	0.00	308.50	1	4,229	0.02%
2023/07/31	1	311.00	6	311.00	311.50	-5	4,150	-0.12%
2023/07/27	2.1	292.19	1	294.50	292.00	1.1	4,054	0.03%
2023/07/26	2	293.50	0	0.00	291.50	2	4,036	0.05%
2023/07/25	1.2	293.67	1	295.00	295.50	0.2	4,023	0.00%
2023/07/24	3	301.33	0	0.00	297.00	3	3,986	0.08%
2023/07/21	0	0.00	1	303.00	306.50	-1	3,942	-0.03%
2023/07/20	1	303.50	3	301.17	303.50	-2	3,898	-0.05%
2023/07/19	2	297.75	4	298.75	296.50	-2	3,868	-0.05%
2023/07/18	0	0.00	3	299.00	299.00	-3	3,831	-0.08%
2023/07/17	0	0.00	6	300.33	301.00	-6	3,786	-0.16%
2023/07/14	6	311.50	1.2	311.83	304.00	4.8	3,721	0.13%
2023/07/13	0	0.00	1	301.00	301.00	-1	3,624	-0.03%
2023/07/11	31.1	304.52	1	304.00	305.50	30.1	3,546	0.85%
2023/07/10	40.1	306.34	4	308.00	307.00	36.1	3,491	1.03%
2023/07/06	1	303.00	3	303.00	303.00	-2	3,367	-0.06%
2023/07/05	5.2	306.47	6	307.33	306.50	-0.8	3,280	-0.02%
2023/07/04	18	317.89	0	0.00	315.00	18	3,184	0.57%
2023/07/03	3	304.33	136.1	307.30	307.50	-133.1	3,051	-4.36%	大賣/鉅額交易
2023/06/30	20	299.65	10	303.00	302.00	10	2,935	0.34%
2023/06/29	6	293.67	79	290.44	298.50	-73	2,891	-2.52%
2023/06/28	6	286.25	7	284.36	289.50	-1	2,808	-0.04%
2023/06/26	0	0.00	1	270.50	266.00	-1	2,620	-0.04%
2023/06/21	8	268.00	1	273.00	272.50	7	2,540	0.28%
2023/06/20	2	260.00	1	255.50	266.50	1	2,353	0.04%
2023/06/19	2	262.75	0	0.00	260.00	2	2,201	0.09%
2023/06/16	11	262.77	15	267.63	264.00	-4	2,051	-0.19%
2023/06/15	8	249.63	14.1	252.51	254.00	-6.1	1,784	-0.34%
2023/06/14	0	0.00	1	230.50	231.00	-1	1,635	-0.06%
2023/06/13	2	226.00	3	227.17	231.00	-1	1,629	-0.06%
2023/06/12	2	228.00	4	228.50	228.00	-2	1,651	-0.12%
2023/06/09	0	0.00	3	228.50	228.00	-3	1,662	-0.18%
2023/06/08	1	227.00	1	229.00	227.00	0	1,668	0.00%
2023/06/07	2	223.50	0.5	227.00	227.00	1.5	1,655	0.09%
2023/06/06	4.5	224.56	8	225.44	223.50	-3.5	1,651	-0.21%
2023/06/05	3	232.83	4	233.63	227.50	-1	1,624	-0.06%
2023/06/02	0	0.00	7	230.43	231.50	-7	1,616	-0.43%
2023/06/01	3	221.00	0	0.00	222.50	3	1,568	0.19%
2023/05/30	1	216.00	0	0.00	216.00	1	1,600	0.06%
2023/05/25	1	222.00	0	0.00	222.50	1	1,645	0.06%
2023/05/24	2	223.75	0.2	224.75	224.00	1.8	1,644	0.11%
2023/05/23	0	0.00	1	226.00	225.50	-1	1,642	-0.06%
2023/05/22	7	226.64	1	229.50	227.50	6	1,657	0.36%
2023/05/19	2	231.00	2.1	230.52	230.50	-0.1	1,641	-0.01%
2023/05/18	5	227.30	1	228.00	227.00	4	1,627	0.25%
2023/05/16	1	225.50	0	0.00	225.50	1	1,615	0.06%
2023/05/15	1	229.00	0	0.00	228.50	1	1,607	0.06%
2023/05/12	1	225.00	1	227.50	229.50	0	1,623	0.00%
2023/05/11	1	225.00	1	227.50	226.00	0	1,633	0.00%
2023/05/10	1	226.50	1	228.00	227.50	0	1,655	0.00%
2023/05/09	2	226.75	3	227.83	227.50	-1	1,699	-0.06%
2023/05/08	0	0.00	0	229.00	231.00	0	1,703	0.00%
2023/05/05	1	227.00	0	0.00	226.50	1	1,726	0.06%
2023/05/04	0	0.00	2	231.25	231.50	-2	1,764	-0.11%
2023/05/03	2.5	228.20	1	229.00	228.00	1.5	1,802	0.08%
2023/05/02	1	226.00	0	0.00	225.50	1	1,868	0.05%
2023/04/27	2	224.00	0	0.00	223.50	2	1,928	0.10%
2023/04/26	0	0.00	3	224.00	225.00	-3	1,939	-0.15%
2023/04/19	1	221.00	1	222.50	223.50	0	1,972	0.00%
2023/04/17	2	222.75	0	0.00	224.00	2	1,993	0.10%
2023/04/14	0	0.00	2	227.75	228.00	-2	2,004	-0.10%
2023/04/07	0	0.00	1	218.00	218.00	-1	2,021	-0.05%
2023/04/06	1	214.00	0	0.00	215.50	1	2,018	0.05%
2023/03/31	3	218.00	0	0.00	216.00	3	1,995	0.15%
2023/03/30	2	220.75	0	0.00	221.50	2	1,984	0.10%
2023/03/29	2	234.75	0	0.00	235.50	2	1,917	0.10%
2023/03/28	2	235.25	0	0.00	236.00	2	1,878	0.11%
2023/03/27	1	236.00	2	236.00	236.00	-1	1,831	-0.05%
2023/03/24	1	231.50	1	232.50	231.50	0	1,804	0.00%
2023/03/22	1	228.50	1	229.50	228.50	0	1,775	0.00%
2023/03/21	0	0.00	4	226.63	227.50	-4	1,765	-0.23%
2023/03/15	0.1	223.00	2	223.00	223.50	-1.9	1,765	-0.11%
2023/03/14	1	215.00	0	0.00	214.00	1	1,747	0.06%
2023/03/13	0	0.00	1	221.50	221.50	-1	1,755	-0.06%
2023/03/08	2	218.75	0	0.00	218.50	2	1,801	0.11%
2023/03/07	150	214.85	2	215.25	217.00	148	1,809	8.18%	大買/鉅額交易
2023/03/06	1	208.00	0	0.00	209.50	1	1,779	0.06%
2023/03/03	1	212.50	0	0.00	212.50	1	1,755	0.06%
2023/03/02	0	0.00	1	221.00	218.00	-1	1,746	-0.06%
2023/03/01	0	0.00	1	217.00	215.50	-1	1,738	-0.06%
2023/02/24	2	214.75	0	0.00	214.50	2	1,705	0.12%
2023/02/21	0	0.00	2	220.00	219.00	-2	1,747	-0.11%
2023/02/17	6	216.33	0	0.00	215.50	6	1,795	0.33%
2023/02/14	0	0.00	3	220.17	221.00	-3	1,877	-0.16%
2023/02/13	1	216.50	0	0.00	216.50	1	1,895	0.05%
2023/02/10	2	218.25	0	0.00	216.50	2	1,908	0.10%
2023/02/07	201	225.62	2	225.25	225.00	199	1,996	9.97%	大買/鉅額交易
2023/02/03	0	0.00	3	219.33	220.50	-3	1,956	-0.15%
2023/02/02	3	214.33	1	216.00	216.00	2	1,930	0.10%
2023/02/01	4	217.75	0	0.00	216.50	4	1,883	0.21%
2023/01/31	4	219.75	1	217.50	218.00	3	1,838	0.16%
2023/01/30	3	231.33	0	0.00	228.00	3	1,767	0.17%
2023/01/13	0	0.00	2	231.75	231.50	-2	1,694	-0.12%
2023/01/10	2	228.50	0	0.00	226.50	2	1,765	0.11%
2023/01/09	2	226.00	2	227.75	230.50	0	1,762	0.00%
2023/01/06	0	0.00	223	225.88	225.50	-223	1,778	-12.54%	大賣/鉅額交易
2023/01/05	0	0.00	1	229.00	230.00	-1	1,781	-0.06%
2023/01/04	0	0.00	200	224.60	224.50	-200	1,790	-11.17%	大賣/鉅額交易
2023/01/03	2	225.75	79	228.31	225.50	-77	1,783	-4.32%
2022/12/23	1	238.50	2	236.50	238.50	-1	1,877	-0.05%
2022/12/22	3	241.33	1	240.00	238.50	2	1,931	0.10%
2022/12/16	1	237.50	0	0.00	237.50	1	1,959	0.05%
2022/12/15	0	0.00	1	249.00	245.00	-1	1,987	-0.05%
2022/12/13	0	0.00	6	241.75	238.50	-6	1,982	-0.30%
2022/12/12	0	0.00	3	243.67	242.50	-3	1,985	-0.15%
2022/12/09	3	246.50	0	0.00	244.50	3	2,042	0.15%
2022/12/08	10	241.50	15	241.20	242.00	-5	2,068	-0.24%
2022/12/06	1	234.50	1	237.98	235.00	0	2,210	0.00%
2022/12/01	22	234.82	22	233.82	235.00	0	2,264	0.00%
2022/11/30	0	0.00	4	229.25	233.00	-4	2,301	-0.17%
2022/11/29	3	227.00	4	225.50	225.00	-1	2,409	-0.04%
2022/11/28	0	0.00	1	220.50	221.00	-1	2,461	-0.04%
2022/11/25	2	218.75	0	0.00	218.00	2	2,519	0.08%
2022/11/24	1	220.00	2	222.75	224.00	-1	2,574	-0.04%
2022/11/23	0	0.00	1	222.00	221.00	-1	2,564	-0.04%
2022/11/22	1	215.50	0	0.00	219.00	1	2,568	0.04%
2022/11/21	1	221.00	0	0.00	221.00	1	2,572	0.04%
2022/11/18	2	224.25	1	222.00	225.00	1	2,623	0.04%
2022/11/17	1	217.50	1	223.00	220.00	0	2,648	0.00%
2022/11/16	3	223.50	0	0.00	225.00	3	2,651	0.11%
2022/11/15	0	0.00	13	229.00	229.00	-13	2,638	-0.49%
2022/11/11	1	220.50	5	220.30	220.50	-4	2,652	-0.15%
2022/11/10	0	0.00	2	213.00	213.00	-2	2,630	-0.08%
2022/11/08	11	213.27	16	213.50	213.50	-5	2,678	-0.19%
2022/11/07	10	214.05	0	0.00	213.50	10	2,861	0.35%
2022/11/04	0	0.00	10.2	209.76	215.00	-10.2	2,992	-0.34%
2022/11/03	1	199.00	1	200.50	200.50	0	2,936	0.00%
2022/11/02	1	201.00	1	199.50	201.00	0	2,943	0.00%
2022/10/31	1	203.00	0	0.00	200.00	1	3,112	0.03%
2022/10/27	0	0.00	2	198.00	201.50	-2	3,230	-0.06%
2022/10/25	0	0.00	1	191.00	191.00	-1	3,234	-0.03%
2022/10/24	1	196.00	0	0.00	192.50	1	3,252	0.03%
2022/10/21	1	195.50	1	198.50	193.00	0	3,268	0.00%
2022/10/20	2	194.75	1	194.50	195.50	1	3,268	0.03%
2022/10/19	1	203.00	1.1	200.62	201.50	-0.1	3,231	0.00%
2022/10/18	1.1	195.07	1	197.00	196.50	0.1	3,193	0.00%
2022/10/14	1	198.50	1.1	200.77	199.00	-0.1	3,194	0.00%
2022/10/13	1	196.50	1	198.50	196.00	0	3,181	0.00%
2022/10/12	5	195.90	4	196.38	201.00	1	3,168	0.03%
2022/10/07	2	197.50	0	0.00	197.50	2	3,148	0.06%
2022/10/06	0	0.00	2	196.25	198.50	-2	3,163	-0.06%
2022/10/04	0	0.00	2	187.25	188.00	-2	3,172	-0.06%
2022/10/03	15	181.33	15	177.70	183.00	0	3,161	0.00%
2022/09/30	4	183.75	3	184.50	183.50	1	3,153	0.03%
2022/09/29	0	0.00	0.1	191.00	192.00	-0.1	3,120	0.00%
2022/09/26	0.1	189.00	0	0.00	190.00	0.1	3,067	0.00%
2022/09/23	0	0.00	1	198.00	196.00	-1	3,061	-0.03%
2022/09/22	2	196.00	1	197.00	196.00	1	3,117	0.03%
2022/09/21	1	199.50	1	201.00	201.00	0	3,198	0.00%
2022/09/20	1	200.50	2	203.25	202.00	-1	3,200	-0.03%
2022/09/19	2	201.00	1	202.50	201.50	1	3,203	0.03%
2022/09/16	1.1	201.77	1	203.50	204.50	0.1	3,205	0.00%
2022/09/15	1	209.00	0	0.00	210.50	1	3,152	0.03%
2022/09/14	0	0.00	2	205.00	205.00	-2	3,106	-0.06%
2022/09/13	1	201.50	3	201.00	204.50	-2	3,024	-0.07%
2022/09/12	3	198.33	1	197.50	197.00	2	2,939	0.07%
2022/09/08	28	197.23	28	188.05	198.00	0	2,944	0.00%
2022/09/06	2	189.00	2	189.00	187.00	0	2,892	0.00%
2022/09/05	5	195.20	12	193.92	189.00	-7	2,842	-0.25%
2022/09/02	4	184.50	5.1	190.47	185.00	-1.1	2,699	-0.04%
2022/09/01	4	180.13	4	184.00	185.00	0	2,625	0.00%
2022/08/31	14	183.14	8	181.00	180.50	6	2,568	0.23%
2022/08/30	1	177.00	0	0.00	178.00	1	2,530	0.04%
2022/08/29	8	178.31	8	179.00	178.50	0	2,527	0.00%
2022/08/26	3	185.50	4	185.12	184.50	-1	2,504	-0.04%
2022/08/25	3	185.17	3	186.83	187.00	0	2,480	0.00%
2022/08/24	1	183.00	1	182.50	183.00	0	2,416	0.00%
2022/08/23	1	175.51	1	180.50	177.50	0	2,380	0.00%
2022/08/19	1	177.50	0	0.00	178.00	1	2,342	0.04%
2022/08/18	1	182.00	1	180.00	181.50	0	2,331	0.00%
2022/08/17	2	183.25	2	182.25	183.50	0	2,291	0.00%
2022/08/16	2	181.75	3	181.33	183.00	-1	2,272	-0.04%
2022/08/15	2	183.00	4.3	184.53	185.00	-2.3	2,270	-0.10%
2022/08/12	10.1	179.97	9	182.67	184.00	1.1	2,216	0.05%
2022/08/11	13	174.88	22.3	175.24	178.50	-9.3	2,044	-0.45%
2022/08/10	4	161.75	0	0.00	162.50	4	1,904	0.21%
2022/08/09	0	0.00	0.2	164.50	165.50	-0.2	1,861	-0.01%
2022/08/08	1	165.00	0	0.00	162.50	1	1,840	0.05%
2022/08/05	9.1	164.00	3	163.50	162.50	6.1	1,816	0.34%
2022/08/04	2	149.25	2	149.50	152.00	0	1,683	0.00%
2022/08/03	4	144.63	0	0.00	145.00	4	1,618	0.25%
2022/08/01	0	0.00	4	144.00	144.00	-4	1,700	-0.24%
2022/07/29	3	142.00	3	139.83	141.50	0	1,803	0.00%
2022/07/28	1.2	137.37	1	140.00	135.50	0.2	1,804	0.01%
2022/07/27	1	136.00	0	0.00	139.00	1	1,796	0.06%
2022/07/26	3.2	139.32	1	140.00	138.50	2.2	1,796	0.12%
2022/07/20	0	0.00	1	145.00	143.00	-1	1,840	-0.05%
2022/07/18	1	142.00	1	140.00	140.50	0	1,903	0.00%
2022/07/15	0	138.00	1	136.00	138.00	-1	1,955	-0.05%
2022/07/14	13	138.04	13	135.38	138.00	0	1,986	0.00%
2022/07/12	3	136.50	2	135.75	136.50	1	1,985	0.05%
2022/07/11	1.2	146.84	0	0.00	145.50	1.2	1,969	0.06%
2022/07/08	2.1	147.52	2	144.75	147.50	0.1	1,983	0.00%
2022/07/07	1.2	142.67	0	0.00	147.00	1.2	1,994	0.06%
2022/07/05	2	143.25	4	143.25	142.00	-2	2,002	-0.10%
2022/07/04	4	139.00	2	140.75	138.50	2	2,000	0.10%
2022/07/01	2	139.25	1	140.00	139.50	1	2,022	0.05%
2022/06/30	2	139.00	3	140.50	141.00	-1	2,029	-0.05%
2022/06/29	7	145.64	4	148.37	144.00	3	1,961	0.15%
2022/06/28	1	161.00	0	0.00	158.50	1	1,859	0.05%
2022/06/27	0	0.00	0	163.00	163.50	0	1,877	0.00%
2022/06/22	0	0.00	1	163.50	162.50	-1	1,862	-0.05%
2022/06/20	0	158.50	0	0.00	157.50	0	1,880	0.00%
2022/06/14	1	160.50	0	0.00	162.50	1	1,813	0.06%
2022/06/10	0	0.00	1	164.00	167.00	-1	1,810	-0.06%
2022/06/09	1	166.00	1	163.50	166.00	0	1,824	0.00%
2022/06/07	0	166.25	0	0.00	162.50	0	1,896	0.00%
2022/06/02	0	161.50	0	0.00	164.00	0	1,926	0.00%
2022/06/01	0	0.00	1	163.00	163.00	-1	1,946	-0.05%
2022/05/31	1	163.00	0	0.00	164.00	1	1,969	0.05%
2022/05/27	16	155.50	15	155.50	155.50	1	1,967	0.05%
2022/05/26	0	157.00	0	0.00	155.50	0	1,938	0.00%
2022/05/25	0	155.50	0	0.00	157.00	0	1,931	0.00%
2022/05/20	1	160.00	0	0.00	160.00	1	1,887	0.05%
2022/05/17	0	0.00	1	170.00	169.50	-1	1,827	-0.05%
2022/05/16	0	163.50	0	0.00	164.50	0	1,811	0.00%
2022/05/11	1	159.00	1	158.00	160.00	0	1,783	0.00%
2022/05/09	1	160.50	2	159.50	159.50	-1	1,729	-0.06%
2022/05/06	7	163.93	0	0.00	163.50	7	1,692	0.41%
2022/04/27	0	179.50	0	0.00	179.50	0	1,564	0.00%
2022/04/25	2	181.00	1	180.00	180.00	1	1,546	0.06%
2022/04/22	3	187.83	2	190.75	189.50	1	1,520	0.07%
2022/04/21	2	184.50	4	183.25	190.50	-2	1,450	-0.14%
2022/04/19	0	173.00	0	0.00	175.50	0	1,351	0.00%
2022/04/18	1	173.00	1	171.00	172.00	0	1,340	0.00%
2022/04/15	2	175.26	0	0.00	175.00	2	1,295	0.15%
2022/04/13	3	192.00	0	0.00	192.00	3	1,297	0.23%
2022/04/11	2	195.50	0	0.00	195.00	2	1,336	0.15%
2022/04/07	1	200.51	0	0.00	200.50	1	1,323	0.08%
2022/04/06	2	200.25	0	0.00	207.00	2	1,290	0.16%
2022/03/30	0	0.00	3	204.83	207.00	-3	1,245	-0.24%
2022/03/25	3	198.67	1	203.50	197.00	2	1,197	0.17%
2022/03/24	3	200.50	2	202.75	200.50	1	1,195	0.08%
2022/03/23	0	0.00	1	201.50	202.50	-1	1,199	-0.08%
2022/03/22	0	195.50	0	0.00	195.50	0	1,186	0.00%
2022/03/15	0	195.50	0	0.00	193.50	0	1,184	0.00%
2022/03/14	0	0.00	0.1	200.00	199.50	-0.1	1,201	0.00%
2022/03/11	1	197.00	1	197.00	197.00	0	1,199	0.00%
2022/03/10	7	197.29	1	199.00	197.50	6	1,156	0.52%
2022/03/09	1	208.00	0	0.00	207.50	1	1,115	0.09%
2022/03/08	2	208.48	0	0.00	204.00	2	1,122	0.18%
2022/03/03	1	225.50	0	0.00	226.00	1	1,046	0.10%
2022/03/02	0	0.00	0.1	226.00	225.00	-0.1	1,037	-0.01%
2022/02/24	6.1	220.99	0	0.00	218.50	6.1	1,038	0.59%
2022/02/22	1	226.00	0	0.00	226.00	1	1,093	0.09%
2022/02/16	1	226.50	0	0.00	227.50	1	1,132	0.09%
2022/02/11	1	225.50	1	227.00	231.50	0	1,176	0.00%
2022/02/07	1	224.50	0	0.00	225.00	1	1,117	0.09%
2022/01/26	1	227.00	0	0.00	231.50	1	1,114	0.09%
2022/01/25	1	227.00	0	0.00	233.00	1	1,098	0.09%
2022/01/19	0	0.00	1	241.50	240.50	-1	1,099	-0.09%
2022/01/18	4	242.63	1	248.50	239.50	3	1,112	0.27%
2022/01/11	1	246.50	0	0.00	244.00	1	1,109	0.09%
2022/01/10	1	245.01	1	247.00	248.00	0	1,122	0.00%
2022/01/07	1	248.50	1	250.00	250.00	0	1,148	0.00%
2022/01/05	14	267.71	14	263.21	257.00	0	1,128	0.00%
2022/01/04	0	0.00	100	250.00	253.50	-100	1,102	-9.07%
2021/12/24	0	0.00	1	250.50	250.50	-1	1,161	-0.09%
2021/12/23	0	0.00	1	248.50	248.50	-1	1,155	-0.09%
2021/12/20	1	244.00	0	0.00	242.00	1	1,163	0.09%
2021/12/17	0	0.00	1	250.00	247.00	-1	1,163	-0.09%
2021/12/16	0	0.00	5	244.00	245.00	-5	1,165	-0.43%
2021/12/14	0	0.00	0	249.50	248.00	0	1,167	0.00%
2021/12/13	2	248.50	0	0.00	248.00	2	1,175	0.17%
2021/12/09	0	0.00	1	249.50	249.00	-1	1,246	-0.08%
2021/12/07	1	244.50	0	0.00	247.50	1	1,230	0.08%
2021/12/06	2	239.75	0	0.00	240.50	2	1,220	0.16%
2021/12/03	1	231.50	2	238.25	237.00	-1	1,228	-0.08%
2021/12/02	0	0.00	1	238.50	239.00	-1	1,198	-0.08%
2021/12/01	2	233.25	0	0.00	233.50	2	1,209	0.17%
2021/11/29	0	0.00	1	235.00	233.00	-1	1,247	-0.08%
2021/11/25	1	237.00	2	239.25	239.00	-1	1,241	-0.08%
2021/11/24	1	238.00	0	0.00	238.50	1	1,243	0.08%
2021/11/22	1	242.00	0	0.00	242.50	1	1,231	0.08%
2021/11/19	1	250.00	5	245.90	243.50	-4	1,223	-0.33%
2021/11/17	0	0.00	2	235.50	237.00	-2	1,186	-0.17%
2021/11/16	0	0.00	1	237.00	238.50	-1	1,185	-0.08%
2021/11/15	1	235.50	0	0.00	238.00	1	1,206	0.08%
2021/11/10	0	0.00	2	237.50	237.50	-2	1,252	-0.16%
2021/11/09	0	0.00	1	239.50	238.50	-1	1,257	-0.08%
2021/11/05	0	0.00	1	234.00	234.00	-1	1,270	-0.08%
2021/11/02	1	232.00	0	0.00	231.00	1	1,279	0.08%
2021/11/01	2	234.50	1	236.50	235.00	1	1,295	0.08%
2021/10/28	0	0.00	3	232.33	233.00	-3	1,380	-0.22%
2021/10/26	0	0.00	1	230.00	230.00	-1	1,407	-0.07%
2021/10/18	0	0.00	1	213.00	217.50	-1	1,509	-0.07%
2021/10/15	3	210.83	0	0.00	209.00	3	1,514	0.20%
2021/10/14	2	212.75	0	0.00	215.00	2	1,519	0.13%
2021/10/13	1	216.50	0	0.00	214.00	1	1,538	0.07%
2021/10/08	1	222.00	2	225.00	223.00	-1	1,528	-0.07%
2021/10/06	1	223.50	0	0.00	221.50	1	1,542	0.06%
2021/10/05	1	225.50	0	0.00	226.50	1	1,522	0.07%
2021/09/29	0	0.00	3	241.00	242.50	-3	1,611	-0.19%
2021/09/27	1	247.00	0	0.00	246.00	1	1,674	0.06%
2021/09/23	1	249.50	1	254.50	252.50	0	1,709	0.00%
2021/09/15	0	0.00	1	256.50	259.50	-1	1,703	-0.06%
2021/09/14	3	259.67	6	259.42	258.50	-3	1,708	-0.18%
2021/09/13	0	0.00	2	250.00	250.00	-2	1,718	-0.12%
2021/09/09	1	241.50	1	244.50	244.00	0	1,796	0.00%
2021/09/07	1	241.00	0	0.00	243.50	1	1,846	0.05%
2021/09/06	1	246.50	0	0.00	244.00	1	1,864	0.05%
2021/09/03	1	246.00	2	243.75	245.50	-1	1,848	-0.05%
2021/08/26	0	0.00	1	234.50	233.00	-1	2,037	-0.05%
2021/08/24	0	0.00	2	229.50	229.50	-2	2,100	-0.10%
2021/08/20	0	0.00	1	221.00	219.00	-1	2,122	-0.05%
2021/08/19	8	215.81	3	216.17	216.00	5	2,162	0.23%
2021/08/18	1	224.00	2	218.75	226.00	-1	2,190	-0.05%
2021/08/16	1	218.00	1	220.50	219.00	0	2,336	0.00%
2021/08/13	1	225.00	0	0.00	228.50	1	2,399	0.04%
2021/08/12	1	236.00	1	232.00	236.00	0	2,439	0.00%
2021/08/10	5	233.40	0	0.00	235.00	5	2,520	0.20%
2021/08/09	1	240.50	0	0.00	240.00	1	2,545	0.04%
2021/08/06	4	243.88	1	243.50	246.00	3	2,587	0.12%
2021/08/04	0	0.00	3	245.00	250.00	-3	2,704	-0.11%
2021/08/02	1	234.00	0	0.00	236.50	1	2,777	0.04%
2021/07/29	1	236.50	0	0.00	237.50	1	2,858	0.03%
2021/07/28	1	238.00	1	242.50	239.50	0	2,896	0.00%
2021/07/27	0	0.00	1	237.00	240.00	-1	2,914	-0.03%
2021/07/26	1	233.50	0	0.00	233.00	1	2,892	0.03%
2021/07/23	1	234.00	1	239.00	239.50	0	2,875	0.00%
2021/07/20	1	235.50	1	240.00	236.00	0	2,895	0.00%
2021/07/19	1	240.00	0	0.00	243.00	1	2,890	0.03%
2021/07/16	1	245.00	0	0.00	247.00	1	2,923	0.03%
2021/07/15	0	0.00	1	245.50	245.50	-1	2,941	-0.03%
2021/07/13	1	241.00	0	0.00	241.00	1	3,039	0.03%
2021/07/12	0	0.00	2	245.50	245.50	-2	3,037	-0.07%
2021/07/07	4	250.50	5	253.00	254.50	-1	3,041	-0.03%
2021/07/06	1	258.00	0	0.00	257.00	1	3,010	0.03%
2021/07/05	7	262.00	0	0.00	264.50	7	3,013	0.23%
2021/07/02	2	268.25	1	271.50	266.00	1	2,986	0.03%
2021/07/01	1	268.50	0	0.00	269.50	1	3,002	0.03%
2021/06/30	0	0.00	2	272.75	274.00	-2	2,988	-0.07%
2021/06/29	2	269.00	0	0.00	269.00	2	3,017	0.07%
2021/06/28	1	269.00	6	272.17	270.00	-5	3,027	-0.17%
2021/06/25	2	270.25	1	272.00	269.00	1	3,034	0.03%
2021/06/23	1	270.50	0	0.00	271.00	1	3,096	0.03%
2021/06/22	26	263.62	27	268.41	269.00	-1	3,166	-0.03%
2021/06/18	2	262.25	2	264.25	261.50	0	3,174	0.00%
2021/06/17	1	264.50	1	268.00	264.50	0	3,158	0.00%
2021/06/15	0	0.00	11	257.91	261.50	-11	3,112	-0.35%
2021/06/10	1	266.50	0	0.00	265.50	1	3,121	0.03%
2021/06/09	2	265.25	0	0.00	263.50	2	3,121	0.06%
2021/06/07	1	266.00	1	267.50	267.50	0	3,187	0.00%
2021/06/04	1	269.50	1	276.00	269.50	0	3,232	0.00%
2021/06/03	17	273.32	805	272.89	274.50	-788	3,201	-24.61%	大賣/鉅額交易
2021/06/02	0	0.00	5	287.00	283.50	-5	3,099	-0.16%
2021/06/01	0	0.00	6	273.42	284.00	-6	3,093	-0.19%
2021/05/28	1	283.50	0	0.00	284.50	1	3,061	0.03%
2021/05/27	2	283.00	0	289.00	281.50	2	3,055	0.06%
2021/05/26	10	286.00	1	277.50	283.50	9	3,026	0.30%
2021/05/25	8	285.86	22	275.59	276.00	-14	2,994	-0.47%
2021/05/24	7	282.79	5	283.90	281.00	2	2,958	0.07%
2021/05/21	17	265.65	7.1	269.40	270.50	9.9	2,863	0.35%
2021/05/19	0.1	252.00	0	0.00	252.00	0.1	2,756	0.00%
2021/05/18	0	0.00	0.1	255.00	258.00	-0.1	2,727	0.00%
2021/05/14	6.1	249.72	1	249.50	250.00	5.1	2,675	0.19%
2021/05/13	2	258.50	2.1	251.90	252.00	-0.1	2,630	0.00%
2021/05/12	1	244.50	2	253.50	259.00	-1	2,596	-0.04%
2021/05/11	1	281.00	2	272.50	271.50	-1	2,486	-0.04%
2021/05/10	1	269.00	1	272.50	266.50	0	2,366	0.00%
2021/05/07	1	261.50	1	258.50	262.00	0	2,309	0.00%
2021/05/06	3	255.33	3	258.33	253.00	0	2,274	0.00%
2021/05/05	1	255.50	4.8	253.10	253.00	-3.8	2,212	-0.17%
2021/05/04	0	235.00	0	0.00	234.00	0	2,158	0.00%
2021/04/29	1	242.50	0	0.00	245.00	1	2,158	0.05%
2021/04/27	2	239.76	1	239.00	239.00	1	2,178	0.05%
2021/04/26	0.1	247.00	0	0.00	246.50	0.1	2,186	0.00%
2021/04/22	1	254.00	1	250.56	254.00	0	2,183	0.00%
2021/04/21	0	0.00	1	247.00	247.50	-1	2,159	-0.05%
2021/04/20	0	0.00	1	252.00	252.00	-1	2,146	-0.05%
2021/04/19	2	250.00	7	250.64	250.00	-5	2,117	-0.24%
2021/04/16	2	244.75	1	244.00	245.50	1	2,069	0.05%
2021/04/15	0	0.00	2	246.50	251.00	-2	2,058	-0.10%
2021/04/14	1	243.00	0	0.00	245.50	1	2,052	0.05%
2021/04/13	0	0.00	1	246.50	246.00	-1	2,060	-0.05%
2021/04/08	1	245.00	1	247.50	246.50	0	2,040	0.00%
2021/04/07	0	0.00	1	239.50	244.00	-1	2,020	-0.05%
2021/03/31	0	0.00	1	248.00	246.50	-1	1,926	-0.05%
2021/03/29	0	243.00	1	245.50	245.50	-1	1,900	-0.05%
2021/03/26	0	0.00	3.7	246.13	247.50	-3.7	1,868	-0.20%
2021/03/25	8	240.62	12.6	240.23	245.00	-4.6	1,817	-0.25%
2021/03/24	23	232.26	28	234.88	236.50	-5	1,724	-0.29%
2021/03/23	1	221.50	4	223.88	225.50	-3	1,635	-0.18%
2021/03/22	0	0.00	1	224.50	223.00	-1	1,619	-0.06%
2021/03/18	0	0.00	1	220.50	221.50	-1	1,686	-0.06%
2021/03/17	2	218.75	5	216.40	216.00	-3	1,724	-0.17%
2021/03/16	7	221.79	0	0.00	218.00	7	1,735	0.40%
2021/03/15	1	219.00	1	221.00	224.00	0	1,727	0.00%
2021/03/12	0	0.00	3	222.33	223.00	-3	1,722	-0.17%
2021/03/11	1	218.50	0	0.00	219.50	1	1,700	0.06%
2021/03/10	0	0.00	1	217.00	217.50	-1	1,644	-0.06%
2021/03/05	1	199.00	1	201.00	205.00	0	1,632	0.00%
2021/03/04	0	0.00	5	204.00	203.00	-5	1,639	-0.30%
2021/03/02	1	203.00	2	205.25	203.00	-1	1,642	-0.06%
2021/02/26	4	204.38	0	0.00	203.50	4	1,729	0.23%
2021/02/25	5	213.30	4	213.50	210.00	1	1,736	0.06%
2021/02/24	1	213.50	0.1	213.50	213.00	1	1,761	0.05%
2021/02/23	6	210.41	4	212.25	207.00	2	1,750	0.11%
2021/02/22	0	0.00	3	207.50	205.00	-3	1,716	-0.17%
2021/02/19	8	205.94	42	207.45	205.00	-34	1,722	-1.97%
2021/02/18	1.2	201.83	6	200.83	202.00	-4.8	1,691	-0.28%
2021/02/17	1	195.50	0	0.00	195.00	1	1,660	0.06%
2021/02/03	2	195.50	5	194.60	196.50	-3	1,692	-0.18%
2021/02/01	1	186.00	0	0.00	190.00	1	1,730	0.06%
2021/01/29	1	190.00	1	192.50	188.00	0	1,747	0.00%
2021/01/28	1	190.50	0	0.00	190.50	1	1,758	0.06%
2021/01/22	4	199.13	5	200.20	200.50	-1	1,793	-0.06%
2021/01/20	1	200.00	8	198.63	200.00	-7	1,799	-0.39%
2021/01/19	1	194.00	0	0.00	194.50	1	1,752	0.06%
2021/01/18	1	194.50	1	196.50	196.50	0	1,717	0.00%
2021/01/15	1	198.50	4	196.50	193.50	-3	1,702	-0.18%
2021/01/14	1	196.00	3	198.83	196.00	-2	1,755	-0.11%
2021/01/13	1	195.00	2.3	194.87	194.50	-1.3	1,746	-0.07%
2021/01/12	1	195.50	7	195.29	194.50	-6	1,858	-0.32%
2021/01/07	1	186.50	3	188.50	190.50	-2	1,964	-0.10%
2021/01/06	5	185.40	1	185.50	185.50	4	1,963	0.20%
2020/12/31	0	0.00	1	193.50	191.50	-1	2,007	-0.05%
2020/12/30	0	0.00	1	191.00	191.00	-1	2,011	-0.05%
2020/12/28	0.4	190.50	10	190.50	191.00	-9.6	2,047	-0.47%
2020/12/23	1	187.50	0	0.00	191.00	1	2,117	0.05%
2020/12/14	4	192.50	2	198.50	190.00	2	2,405	0.08%
2020/12/11	2	194.00	54	194.54	195.00	-52	2,396	-2.17%
2020/12/10	2	192.00	16	192.66	191.00	-14	2,406	-0.58%
2020/12/08	1	189.50	0	0.00	189.50	1	2,501	0.04%
2020/12/04	1	187.50	0	0.00	188.00	1	2,542	0.04%
2020/12/03	0.3	191.00	2	191.50	190.00	-1.7	2,557	-0.07%
2020/12/02	0	0.00	1	187.50	186.00	-1	2,551	-0.04%
2020/12/01	20	184.60	0	0.00	187.00	20	2,601	0.77%
2020/11/30	1	185.50	0	0.00	184.50	1	2,612	0.04%
2020/11/25	72	188.63	6	189.42	186.00	66	2,639	2.50%
2020/11/24	2	194.00	2	196.50	197.00	0	2,597	0.00%
2020/11/23	0	0.00	97	195.17	196.50	-97	2,581	-3.76%
2020/11/19	1	187.50	1	188.00	186.50	0	2,585	0.00%
2020/11/18	36	185.67	0	0.00	186.00	36	2,620	1.37%
2020/11/17	11	186.05	1	188.50	186.50	10	2,663	0.38%
2020/11/16	11	186.59	0	0.00	188.00	11	2,710	0.41%
2020/11/13	11	187.00	0	0.00	187.00	11	2,730	0.40%
2020/11/12	37	188.95	1	191.00	190.50	36	2,774	1.30%
2020/11/11	3	191.67	0	0.00	189.50	3	2,860	0.10%
2020/11/10	2	196.75	2	195.00	193.50	0	2,906	0.00%
2020/11/09	0	0.00	33	194.95	191.50	-33	2,876	-1.15%
2020/11/06	1	192.00	29	193.43	192.00	-28	2,895	-0.97%
2020/11/05	1	188.50	1	187.00	188.50	0	2,891	0.00%
2020/11/04	2	190.75	0	0.00	190.00	2	2,882	0.07%
2020/11/03	1	183.50	1	186.00	185.50	0	2,870	0.00%
2020/11/02	11	182.95	3	184.00	185.50	8	2,910	0.27%
2020/10/30	2	189.25	2	189.25	189.50	0	2,920	0.00%
2020/10/29	2	188.00	0	0.00	188.00	2	2,942	0.07%
2020/10/28	0	0.00	51	194.17	194.00	-51	2,946	-1.73%
2020/10/23	1	190.00	3	190.17	190.00	-2	3,102	-0.06%
2020/10/22	1	192.00	2	189.25	192.50	-1	3,141	-0.03%
2020/10/21	2	187.25	0	0.00	186.00	2	3,123	0.06%
2020/10/20	30	186.55	52	186.78	187.00	-22	3,137	-0.70%
2020/10/19	2	179.50	2	179.00	181.00	0	3,031	0.00%
2020/10/16	4	178.75	4	178.13	179.50	0	3,029	0.00%
2020/10/13	0	0.00	2	167.75	168.00	-2	3,120	-0.06%
2020/10/12	1	161.50	0	0.00	163.50	1	3,262	0.03%
2020/10/08	1	165.50	2	165.00	165.00	-1	3,476	-0.03%
2020/10/07	1	168.00	0	0.00	168.00	1	3,515	0.03%
2020/10/06	1	171.50	1	173.00	171.50	0	3,691	0.00%
2020/09/30	1	169.50	0	0.00	171.00	1	3,745	0.03%
2020/09/29	0	0.00	1	170.50	171.00	-1	3,780	-0.03%
2020/09/28	0	0.00	1	167.50	167.50	-1	3,849	-0.03%
2020/09/25	37	171.43	14.5	172.40	167.50	22.5	3,941	0.57%
2020/09/24	0	0.00	3	178.67	178.50	-3	3,911	-0.08%
2020/09/23	0	0.00	1	182.00	181.50	-1	3,889	-0.03%
2020/09/21	10	182.00	1	181.50	182.00	9	3,917	0.23%
2020/09/18	6	178.83	2	178.75	180.00	4	3,914	0.10%
2020/09/17	20	175.00	1	177.50	176.50	19	3,904	0.49%
2020/09/16	1	178.00	1	176.50	178.00	0	3,881	0.00%
2020/09/15	0	0.00	1	180.00	180.50	-1	3,851	-0.03%
2020/09/14	24	182.08	29	179.16	179.50	-5	3,866	-0.13%
2020/09/11	25	187.06	0	0.00	188.00	25	3,777	0.66%
2020/09/09	24	189.79	1	189.50	190.00	23	3,830	0.60%
2020/09/08	53	194.42	0	0.00	195.00	53	3,828	1.38%
2020/09/07	1	199.00	3	198.67	194.50	-2	3,867	-0.05%
2020/09/04	4	200.00	1	199.50	199.00	3	3,895	0.08%
2020/09/03	2	206.00	2.2	205.32	206.00	-0.2	3,864	-0.01%
2020/09/02	1	199.00	4	201.38	200.50	-3	3,866	-0.08%
2020/09/01	4	196.25	1	198.00	197.00	3	3,942	0.08%
2020/08/28	3	197.83	1	196.50	200.50	2	4,090	0.05%
2020/08/27	7	197.14	2	196.00	195.00	5	4,103	0.12%
2020/08/26	2	196.50	2.1	194.88	198.00	-0.1	4,129	0.00%
2020/08/25	3	199.50	9	200.28	195.00	-6	4,155	-0.14%
2020/08/21	3	193.17	4	195.00	192.00	-1	4,180	-0.02%
2020/08/20	10	189.75	4	192.00	193.00	6	4,261	0.14%
2020/08/19	2.1	195.31	5	192.50	192.00	-2.9	4,353	-0.07%
2020/08/18	1	197.50	2	197.50	197.00	-1	4,364	-0.02%
2020/08/17	2	193.75	9	195.67	196.00	-7	4,419	-0.16%
2020/08/14	1	186.50	7	185.57	186.50	-6	4,446	-0.13%
2020/08/13	2	181.25	1	182.50	181.00	1	4,413	0.02%
2020/08/12	3	179.33	2	180.75	183.00	1	4,475	0.02%
2020/08/11	1	181.00	2	180.75	181.00	-1	4,485	-0.02%
2020/08/10	2	178.25	0	0.00	178.00	2	4,495	0.04%
2020/08/07	1	179.50	1	180.00	179.00	0	4,504	0.00%
2020/08/06	11	182.14	1	183.00	182.50	10	4,492	0.22%
2020/08/05	2	183.00	0	0.00	184.50	2	4,454	0.04%
2020/08/04	0	0.00	2	181.75	182.00	-2	4,437	-0.05%
2020/08/03	6	179.00	0	0.00	179.50	6	4,428	0.14%
2020/07/31	0	0.00	2	179.25	180.50	-2	4,482	-0.04%
2020/07/30	5	175.40	10	174.25	176.00	-5	4,413	-0.11%
2020/07/28	7	172.00	6	169.75	166.00	1	4,353	0.02%
2020/07/27	2	168.25	1	165.50	170.00	1	4,340	0.02%
2020/07/24	3	168.83	2	169.25	168.00	1	4,315	0.02%
2020/07/23	2	171.25	2	172.75	171.00	0	4,309	0.00%
2020/07/22	2	175.00	3	177.17	174.00	-1	4,349	-0.02%
2020/07/21	0	0.00	2	174.50	174.50	-2	4,326	-0.05%
2020/07/20	1	171.00	16	167.81	171.00	-15	4,310	-0.35%
2020/07/17	9	176.61	7	178.07	176.00	2	4,254	0.05%
2020/07/16	5	179.80	9	181.39	178.50	-4	4,198	-0.10%
2020/07/15	41	176.57	47.2	175.31	175.00	-6.2	4,075	-0.15%
2020/07/14	9	167.00	12	165.83	170.00	-3	3,864	-0.08%
2020/07/13	15	168.77	9	166.78	169.00	6	3,809	0.16%
2020/07/10	1	158.50	1	161.50	156.50	0	3,682	0.00%
2020/07/09	0	0.00	1	164.50	161.50	-1	3,679	-0.03%
2020/07/08	5	162.90	5	162.50	162.50	0	3,663	0.00%
2020/07/07	16	164.06	2.2	164.84	163.00	13.8	3,662	0.38%
2020/07/06	8	164.44	11	163.32	163.00	-3	3,610	-0.08%
2020/07/03	1	160.00	8.2	161.47	163.50	-7.2	3,536	-0.20%
2020/07/02	0	0.00	1	160.00	160.50	-1	3,514	-0.03%
2020/07/01	1	156.50	124	156.98	156.00	-123	3,519	-3.49%	大賣/鉅額交易
2020/06/30	4	155.25	0	0.00	155.00	4	3,501	0.11%
2020/06/29	0	0.00	1.1	156.05	156.50	-1.1	3,468	-0.03%
2020/06/24	3	161.83	4	159.50	159.00	-1	3,473	-0.03%
2020/06/23	2	161.25	5	163.30	163.50	-3	3,486	-0.09%
2020/06/22	3	160.50	1	162.50	162.00	2	3,506	0.06%
2020/06/19	5	166.50	8	164.69	162.00	-3	3,555	-0.08%
2020/06/18	1	163.50	5	162.60	163.00	-4	3,515	-0.11%
2020/06/17	2	162.75	5	162.80	162.50	-3	3,502	-0.09%
2020/06/16	2	159.75	5	159.40	158.50	-3	3,476	-0.09%
2020/06/15	5	158.80	3	156.50	155.50	2	3,498	0.06%
2020/06/12	6	153.50	7	152.21	154.50	-1	3,521	-0.03%
2020/06/11	14	160.00	21	159.48	156.50	-7	3,530	-0.20%
2020/06/10	4	163.25	4	164.13	163.00	0	3,526	0.00%
2020/06/09	4	163.13	10	162.85	162.50	-6	3,589	-0.17%
2020/06/08	24	160.69	4	162.25	163.50	20	3,598	0.56%
2020/06/05	8	155.63	4	155.88	156.50	4	3,490	0.11%
2020/06/04	4	151.38	9.2	151.02	153.00	-5.2	3,423	-0.15%
2020/06/03	2	150.50	5	149.60	149.00	-3	3,382	-0.09%
2020/06/02	2	147.25	1	146.00	146.00	1	3,345	0.03%
2020/06/01	0	0.00	7	145.00	147.50	-7	3,328	-0.21%
2020/05/29	6	146.17	2	145.25	144.00	4	3,318	0.12%
2020/05/28	6.5	148.31	20	147.48	145.00	-13.5	3,276	-0.41%
2020/05/27	10	148.80	15	149.30	150.00	-5	3,221	-0.16%
2020/05/26	39.1	144.99	64	146.29	148.00	-24.9	3,098	-0.80%
2020/05/25	21	137.71	8	137.44	137.50	13	2,958	0.44%
2020/05/22	15	135.90	6	137.25	135.00	9	2,934	0.31%
2020/05/21	44	131.73	49	134.00	135.00	-5	2,841	-0.18%
2020/05/20	14	126.93	1	127.00	126.50	13	2,727	0.48%
2020/05/19	1	126.00	4	125.63	127.00	-3	2,700	-0.11%
2020/05/18	1	122.00	4	121.63	122.00	-3	2,668	-0.11%
2020/05/15	1	116.00	3	117.00	118.50	-2	2,630	-0.08%
2020/05/12	0	0.00	5	117.50	117.00	-5	2,619	-0.19%
2020/05/11	5	118.00	1	118.50	118.50	4	2,611	0.15%
2020/05/08	3	117.50	0	0.00	118.00	3	2,613	0.11%
2020/05/07	23	116.13	13	115.23	116.50	10	2,594	0.39%
2020/05/06	1	121.50	1	122.00	121.00	0	2,510	0.00%
2020/05/05	1	124.00	0	0.00	122.00	1	2,512	0.04%
2020/04/30	2	126.75	4	126.25	127.50	-2	2,471	-0.08%
2020/04/29	5	123.20	0	0.00	124.00	5	2,446	0.20%
2020/04/27	2	121.75	13	121.96	122.00	-11	2,441	-0.45%
2020/04/23	4	119.00	1	119.50	119.00	3	2,380	0.13%
2020/04/22	0	0.00	5	117.00	117.50	-5	2,359	-0.21%
2020/04/21	6	118.92	7	117.43	118.50	-1	2,339	-0.04%
2020/04/20	0	0.00	2	119.75	120.50	-2	2,296	-0.09%
2020/04/17	0	0.00	1	117.00	116.50	-1	2,249	-0.04%
2020/04/16	0	0.00	4	115.88	116.00	-4	2,220	-0.18%
2020/04/15	7	120.21	3	119.50	118.00	4	2,188	0.18%
2020/04/14	2	117.50	1	117.00	117.00	1	2,132	0.05%
2020/04/13	2	113.00	22	112.52	112.50	-20	2,107	-0.95%
2020/04/10	20	115.88	0	0.00	115.00	20	2,098	0.95%
2020/04/09	5	115.00	5	115.60	116.50	0	2,074	0.00%
2020/04/08	9	110.00	11	112.14	113.00	-2	2,038	-0.10%
2020/04/07	1	111.00	4	111.00	110.50	-3	1,986	-0.15%
2020/04/06	2	107.00	0	0.00	107.50	2	1,943	0.10%
2020/04/01	2	107.00	2	106.50	107.50	0	1,924	0.00%
2020/03/31	2	106.50	0	0.00	106.00	2	1,922	0.10%
2020/03/30	0	0.00	1	103.50	106.00	-1	1,915	-0.05%
2020/03/27	2	107.50	8	107.13	105.50	-6	1,893	-0.32%
2020/03/26	1	106.50	2	107.50	107.00	-1	1,868	-0.05%
2020/03/25	6	108.50	23.5	109.81	109.50	-17.5	1,833	-0.95%
2020/03/24	10	101.00	5	101.10	100.00	5	1,755	0.28%
2020/03/23	6	98.98	2	98.55	98.20	4	1,755	0.23%
2020/03/20	3	106.50	16	106.00	104.00	-13	1,764	-0.74%
2020/03/19	10	102.50	6	101.75	101.00	4	1,748	0.23%
2020/03/18	1	114.00	0	113.50	112.00	1	1,726	0.06%
2020/03/17	2	114.50	15	117.10	118.00	-13	1,677	-0.78%
2020/03/16	15	112.57	2	112.00	113.50	13	1,604	0.81%
2020/03/13	1	113.50	4	116.00	120.00	-3	1,560	-0.19%
2020/03/12	17.1	124.57	2	122.00	125.00	15.1	1,469	1.03%
2020/03/10	0	0.00	5	134.50	135.00	-5	1,422	-0.35%
2020/03/09	14	137.68	0	0.00	136.00	14	1,412	0.99%
2020/03/06	2	145.25	0	0.00	144.50	2	1,372	0.15%
2020/03/05	7	148.93	7	147.50	147.50	0	1,365	0.00%
2020/03/04	66	149.46	1	149.50	149.00	65	1,349	4.81%
2020/03/03	2	148.00	0	0.00	147.50	2	1,342	0.15%
2020/03/02	2	145.75	1	146.00	146.00	1	1,345	0.07%
2020/02/25	0	0.00	1	149.50	148.50	-1	1,358	-0.07%
2020/02/24	2	150.00	0	0.00	150.50	2	1,383	0.14%
2020/02/21	0	0.00	1	154.00	153.50	-1	1,415	-0.07%
2020/02/20	1	155.00	0	0.00	156.00	1	1,431	0.07%
2020/02/19	1	156.50	0	0.00	155.00	1	1,461	0.07%
2020/02/14	1	153.50	2	151.75	153.00	-1	1,615	-0.06%
2020/02/13	0	0.00	1	151.50	149.50	-1	1,633	-0.06%
2020/02/12	2	149.00	0	0.00	148.50	2	1,644	0.12%
2020/02/10	102	147.41	1	146.50	148.50	101	1,636	6.17%	大買/鉅額交易
2020/02/06	1	148.50	0	0.00	149.00	1	1,654	0.06%
2020/02/04	0	0.00	1	150.50	150.50	-1	1,642	-0.06%
2020/02/03	0	0.00	1	149.00	152.00	-1	1,647	-0.06%
2020/01/31	0	0.00	1	152.50	152.00	-1	1,634	-0.06%
2020/01/30	1	149.50	5	148.00	148.00	-4	1,630	-0.25%
2020/01/20	1	156.00	0	0.00	155.00	1	1,604	0.06%
2020/01/17	0	0.00	1	156.00	156.00	-1	1,614	-0.06%
2020/01/16	0	0.00	1	155.50	155.50	-1	1,611	-0.06%
2020/01/15	0	0.00	1	156.50	156.50	-1	1,614	-0.06%
2020/01/14	1	157.50	0	0.00	158.00	1	1,628	0.06%
2020/01/10	1	156.00	0	0.00	156.00	1	1,649	0.06%
2020/01/07	0	0.00	1	156.00	155.00	-1	1,743	-0.06%
2020/01/06	300	153.55	0	0.00	153.00	300	1,727	17.37%	大買/鉅額交易
2020/01/03	200	156.03	0	0.00	155.00	200	1,732	11.54%	大買/鉅額交易
2020/01/02	200	157.26	0	0.00	157.50	200	1,731	11.55%	大買/鉅額交易
2019/12/31	1	158.50	1	157.50	157.50	0	1,736	0.00%
2019/12/30	1	158.00	0	0.00	157.50	1	1,776	0.06%
2019/12/27	1	157.50	1	157.00	158.00	0	1,778	0.00%
2019/12/24	3	158.83	3	159.00	159.00	0	1,838	0.00%
2019/12/23	3	157.00	0	0.00	156.50	3	1,873	0.16%
2019/12/20	2	157.00	0	0.00	157.00	2	1,884	0.11%
2019/12/19	1	157.00	0	0.00	157.00	1	1,895	0.05%
2019/12/18	2	157.00	2	156.00	157.00	0	1,904	0.00%
2019/12/17	2	154.75	4	154.88	154.50	-2	1,928	-0.10%
2019/12/16	1	153.50	1	154.00	153.00	0	1,915	0.00%
2019/12/13	5	154.60	1	153.50	154.00	4	1,923	0.21%
2019/12/12	0	0.00	1	155.00	154.50	-1	1,935	-0.05%
2019/12/10	3	154.00	5	153.60	154.00	-2	1,964	-0.10%
2019/12/06	2	154.00	4	153.88	153.50	-2	1,988	-0.10%
2019/12/05	7	154.64	9	154.11	153.00	-2	2,004	-0.10%
2019/12/04	105	154.19	2	153.75	154.50	103	2,019	5.10%	大買/鉅額交易
2019/12/02	3	149.50	1	150.00	149.00	2	2,025	0.10%
2019/11/29	1	151.00	1	151.50	152.00	0	2,003	0.00%
2019/11/28	4	151.38	0	0.00	151.50	4	1,999	0.20%
2019/11/27	0	0.00	2	151.50	151.50	-2	1,989	-0.10%
2019/11/25	4	149.00	2	148.50	148.00	2	1,980	0.10%
2019/11/22	6	147.33	0	0.00	148.50	6	1,998	0.30%
2019/11/21	2	142.25	1	143.50	144.50	1	2,012	0.05%
2019/11/20	3	147.17	1	146.54	146.50	2	1,983	0.10%
2019/11/19	0	0.00	1	151.50	150.00	-1	1,959	-0.05%
2019/11/18	3	151.33	1	152.00	149.50	2	1,975	0.10%
2019/11/15	33	150.50	30	149.50	149.50	3	1,960	0.15%
2019/11/14	2	151.25	0	0.00	153.00	2	1,885	0.11%
2019/11/13	2	157.75	0	0.00	157.00	2	1,816	0.11%
2019/11/12	1	158.00	0	0.00	158.00	1	1,842	0.05%
2019/11/11	12	160.50	2	160.50	160.00	10	1,840	0.54%
2019/11/08	1	165.00	0	0.00	165.00	1	1,826	0.05%
2019/11/06	0	0.00	1	165.00	166.00	-1	1,850	-0.05%
2019/10/29	5	167.00	5	168.50	168.00	0	1,963	0.00%
2019/10/28	1	167.00	1	166.50	166.50	0	1,990	0.00%
2019/10/25	10	167.00	0	0.00	167.50	10	1,997	0.50%
2019/10/22	1	170.00	6	171.08	169.00	-5	2,057	-0.24%
2019/10/21	1	173.50	1	172.50	171.00	0	2,058	0.00%
2019/10/18	2	174.00	0	0.00	174.00	2	2,116	0.09%
2019/10/17	0	0.00	11	173.50	174.50	-11	2,122	-0.52%
2019/10/16	3	170.83	0	0.00	170.50	3	2,096	0.14%
2019/10/09	3	166.00	0	0.00	165.00	3	2,089	0.14%
2019/10/08	150	165.00	0	0.00	164.00	150	2,085	7.19%	大買/鉅額交易
2019/10/07	0	0.00	4	167.50	166.50	-4	2,078	-0.19%
2019/10/04	1	170.50	0	0.00	166.50	1	2,077	0.05%
2019/10/03	20	165.00	0	0.00	166.00	20	2,039	0.98%
2019/10/02	4	166.50	0	0.00	167.00	4	2,028	0.20%
2019/10/01	0	0.00	5	164.50	166.50	-5	2,017	-0.25%
2019/09/27	7	166.57	3	166.33	164.50	4	2,022	0.20%
2019/09/26	11	172.05	4	171.25	170.00	7	1,966	0.36%
2019/09/25	4	175.50	0	0.00	175.50	4	1,914	0.21%
2019/09/20	3	177.00	0	0.00	171.50	3	1,884	0.16%
2019/09/19	0	0.00	1	175.00	175.50	-1	1,831	-0.05%
2019/09/18	6	173.00	1	175.50	173.50	5	1,843	0.27%
2019/09/17	8	171.13	0	0.00	170.50	8	1,823	0.44%
2019/09/09	0	0.00	3	176.00	175.00	-3	1,805	-0.17%
2019/09/06	3	177.00	1	177.00	176.50	2	1,804	0.11%
2019/09/05	1	181.00	1	185.50	180.00	0	1,769	0.00%
2019/09/04	1	182.50	0	0.00	182.50	1	1,754	0.06%
2019/09/03	5.1	183.96	5	184.50	182.50	0.1	1,749	0.01%
2019/09/02	0	0.00	1	186.50	185.00	-1	1,763	-0.06%
2019/08/29	7	182.36	3	182.67	184.00	4	1,798	0.22%
2019/08/28	0	0.00	1	185.50	183.50	-1	1,821	-0.05%
2019/08/27	3	187.00	3	185.67	183.50	0	1,879	0.00%
2019/08/26	1	186.00	1	186.00	184.50	0	1,890	0.00%
2019/08/23	3	184.00	3	180.50	182.50	0	1,883	0.00%
2019/08/22	1.3	183.88	0.1	183.50	183.50	1.3	1,878	0.07%
2019/08/21	0.1	184.50	1	180.50	184.50	-0.9	1,856	-0.05%
2019/08/20	1	176.00	1	177.00	177.00	0	1,824	0.00%
2019/08/19	0.2	176.00	0	0.00	175.00	0.2	1,809	0.01%
2019/08/16	4	175.38	0	0.00	176.00	4	1,809	0.22%
2019/08/15	7	170.93	7	175.79	175.50	0	1,796	0.00%
2019/08/14	1	174.50	1	177.00	177.00	0	1,761	0.00%
2019/08/13	0	0.00	5	173.20	172.00	-5	1,736	-0.29%
2019/08/08	2	176.00	0.1	179.00	177.00	2	1,730	0.11%
2019/08/07	1	181.00	1	181.00	179.00	0	1,730	0.00%
2019/08/06	10	177.10	4	178.00	178.00	6	1,727	0.35%
2019/08/05	4	185.75	1	187.50	187.50	3	1,700	0.18%
2019/08/02	6	178.00	6	180.50	185.00	0	1,688	0.00%
2019/08/01	0	0.00	0	181.00	180.00	0	1,657	0.00%
2019/07/31	0	185.00	0	0.00	182.50	0	1,657	0.00%
2019/07/30	1	189.00	0	0.00	183.00	1	1,668	0.06%
2019/07/29	1	184.50	1	187.50	186.50	0	1,666	0.00%
2019/07/26	5	186.00	0	0.00	185.50	5	1,677	0.30%
2019/07/25	6	190.00	5	188.20	188.50	1	1,678	0.06%
2019/07/24	2	191.50	0	0.00	188.50	2	1,650	0.12%
2019/07/23	5	195.51	0	0.00	196.00	5	1,607	0.31%
2019/07/22	2	198.00	0	0.00	196.00	2	1,590	0.13%
2019/07/19	2	213.75	1	213.50	214.00	1	1,553	0.06%
2019/07/18	1	210.00	1	211.00	210.50	0	1,532	0.00%
2019/07/17	7	209.00	2	212.50	208.00	5	1,530	0.33%
2019/07/16	0	0.00	1	210.50	211.00	-1	1,499	-0.07%
2019/07/12	1	205.00	0.1	205.50	203.50	0.9	1,485	0.06%
2019/07/10	4	205.50	0	0.00	207.00	4	1,556	0.26%
2019/07/09	0.1	210.00	0	0.00	209.00	0.1	1,552	0.00%
2019/07/05	0.1	207.50	0	0.00	207.00	0.1	1,562	0.00%
2019/07/04	1	209.50	0	0.00	208.00	1	1,569	0.06%
2019/07/03	0	0.00	1	214.00	214.50	-1	1,544	-0.06%
2019/07/01	0	0.00	1	213.00	212.00	-1	1,565	-0.06%
2019/06/28	1	210.00	0	0.00	210.00	1	1,581	0.06%
2019/06/27	1	211.00	0	0.00	211.50	1	1,572	0.06%
2019/06/26	1	216.00	0	0.00	216.00	1	1,554	0.06%
2019/06/25	1	215.50	2	215.25	217.00	-1	1,556	-0.06%
2019/06/24	1	213.50	1	212.50	213.00	0	1,553	0.00%
2019/06/21	2	210.00	3	210.67	212.00	-1	1,550	-0.06%
2019/06/20	0	0.00	1	213.50	214.00	-1	1,518	-0.07%
2019/06/19	0	0.00	9	205.50	208.00	-9	1,497	-0.60%
2019/06/17	12	202.25	12	199.00	198.00	0	1,509	0.00%
2019/06/14	6	206.00	6	202.00	203.00	0	1,518	0.00%
2019/06/13	6	205.00	6	207.00	207.00	0	1,521	0.00%
2019/06/12	18	204.33	9	204.00	204.00	9	1,602	0.56%
2019/06/11	16	204.97	16	205.41	205.00	0	1,621	0.00%
2019/06/10	20	205.40	20	204.50	204.50	0	1,667	0.00%
2019/06/05	6	204.83	10	205.50	206.00	-4	1,688	-0.24%
2019/06/04	4	202.00	4	200.00	199.00	0	1,663	0.00%
2019/06/03	10	202.20	5	201.30	200.00	5	1,648	0.30%
2019/05/31	1	210.00	0	0.00	207.50	1	1,604	0.06%
2019/05/24	0	0.00	1	217.50	215.00	-1	1,584	-0.06%
2019/05/23	1	215.50	0	0.00	215.00	1	1,579	0.06%
2019/05/22	1	221.00	0	0.00	221.00	1	1,576	0.06%
2019/05/21	1	226.00	1	224.50	226.00	0	1,587	0.00%
2019/05/20	1	223.00	3	221.50	221.00	-2	1,577	-0.13%
2019/05/17	2	219.00	7	218.50	218.50	-5	1,573	-0.32%
2019/05/16	1	216.50	1	218.50	215.00	0	1,568	0.00%
2019/05/15	1	216.50	1	218.00	217.00	0	1,578	0.00%
2019/05/14	0	0.00	6	215.33	219.00	-6	1,606	-0.37%
2019/05/10	0	0.00	1	213.00	211.50	-1	1,610	-0.06%
2019/05/09	1	208.50	1	208.00	208.50	0	1,602	0.00%
2019/05/08	2	209.00	2	210.50	211.00	0	1,601	0.00%
2019/05/07	2	204.50	6	205.00	211.00	-4	1,591	-0.25%
2019/05/06	5	202.80	3	203.83	201.50	2	1,586	0.13%
2019/05/03	5	207.90	1	207.00	207.50	4	1,566	0.26%
2019/05/02	1	211.50	1	214.00	214.00	0	1,548	0.00%
2019/04/30	1	212.50	2	214.25	213.00	-1	1,551	-0.06%
2019/04/29	1	215.00	0	0.00	214.50	1	1,571	0.06%
2019/04/25	0	0.00	1	219.50	217.00	-1	1,634	-0.06%
2019/04/24	1	211.00	3	212.83	214.50	-2	1,636	-0.12%
2019/04/23	1	211.00	2.1	212.21	211.50	-1.1	1,710	-0.06%
2019/04/22	2	211.25	0	0.00	210.50	2	1,762	0.11%
2019/04/19	1	214.50	0	0.00	214.50	1	1,794	0.06%
2019/04/18	4	213.63	3	213.33	213.00	1	1,797	0.06%
2019/04/17	2.1	218.37	4	224.00	213.00	-2	1,791	-0.11%
2019/04/16	0	0.00	1	214.50	216.00	-1	1,721	-0.06%
2019/04/15	1	211.00	0	0.00	212.00	1	1,743	0.06%
2019/04/12	2	210.00	1	210.50	209.00	1	1,768	0.06%
2019/04/11	1	210.50	0	0.00	209.50	1	1,834	0.05%
2019/04/10	1	210.00	0	0.00	210.00	1	1,879	0.05%
2019/04/09	0	0.00	0.1	209.00	209.00	-0.1	1,902	0.00%
2019/04/08	0.1	207.00	1	207.50	207.00	-1	1,953	-0.05%
2019/04/02	1	207.50	300	206.00	207.50	-299	2,071	-14.43%	大賣/鉅額交易
2019/04/01	8	213.81	100	210.72	209.50	-92	2,111	-4.36%
2019/03/28	2	215.50	1	215.50	215.50	1	2,142	0.05%
2019/03/27	1	213.50	2	215.25	214.50	-1	2,150	-0.05%
2019/03/25	0	0.00	2	208.75	209.00	-2	2,166	-0.09%
2019/03/21	1	208.00	0	0.00	209.50	1	2,183	0.05%
2019/03/20	2	213.50	4	214.38	213.50	-2	2,175	-0.09%
2019/03/19	1	206.50	1	209.50	206.50	0	2,145	0.00%
2019/03/15	0	0.00	21	203.52	206.00	-21	2,125	-0.99%
2019/03/14	3	200.67	4	202.00	197.50	-1	2,046	-0.05%
2019/03/13	23	198.87	2	199.75	199.00	21	2,023	1.04%
2019/03/11	0	0.00	1	196.50	193.00	-1	2,017	-0.05%
2019/03/08	0	0.00	1	195.50	195.50	-1	2,025	-0.05%
2019/03/07	1	194.00	2	193.25	194.00	-1	2,023	-0.05%
2019/03/06	1	190.00	1	192.50	191.50	0	2,037	0.00%
2019/02/26	1	187.00	0	0.00	187.00	1	2,020	0.05%
2019/02/25	3	191.17	0	0.00	188.00	3	2,024	0.15%
2019/02/22	1	192.00	0	0.00	192.00	1	2,057	0.05%
2019/02/20	0	0.00	2	195.00	197.00	-2	2,068	-0.10%
2019/02/18	1	195.00	0	0.00	194.00	1	2,086	0.05%
2019/02/15	2	195.75	0	0.00	195.00	2	2,133	0.09%
2019/01/30	0	0.00	2	188.25	190.00	-2	2,091	-0.10%
2019/01/29	0	0.00	1	186.00	186.50	-1	2,106	-0.05%
2019/01/25	2	186.50	1	188.00	187.00	1	2,155	0.05%
2019/01/24	1	187.00	1	185.50	189.00	0	2,162	0.00%
2019/01/23	1	185.50	0	0.00	185.00	1	2,204	0.05%
2019/01/22	1	185.00	0	0.00	185.50	1	2,233	0.04%
2019/01/18	0	0.00	7	184.00	183.00	-7	2,254	-0.31%
2019/01/17	0	0.00	18	188.69	184.00	-18	2,279	-0.79%
2019/01/15	2	195.00	102	192.16	193.00	-100	2,371	-4.22%	大賣/
2019/01/14	2	184.50	8	187.63	188.00	-6	2,310	-0.26%
2019/01/07	0	0.00	1	181.50	182.50	-1	2,534	-0.04%
2019/01/03	1	177.00	1	176.50	179.00	0	2,569	0.00%
2018/12/27	5	167.00	5	166.40	168.50	0	2,582	0.00%
2018/12/26	0	0.00	2	154.25	159.00	-2	2,554	-0.08%
2018/12/25	1	148.50	0	0.00	148.50	1	2,493	0.04%
2018/12/22	1	162.00	0.1	163.00	161.50	0.9	2,372	0.04%
2018/12/14	1	172.50	1	169.50	168.50	0	2,319	0.00%
2018/12/04	1	175.00	0	0.00	174.50	1	2,349	0.04%
2018/11/26	0	0.00	1.3	182.00	183.50	-1.3	2,411	-0.05%
2018/11/23	0	0.00	1	178.00	178.00	-1	2,420	-0.04%
2018/11/22	6	183.08	2	181.75	182.00	4	2,433	0.16%
2018/11/21	4	179.00	12.1	179.39	182.50	-8.1	2,459	-0.33%
2018/11/20	1.1	176.73	2	175.25	174.50	-0.9	2,452	-0.04%
2018/11/19	1	172.00	0	0.00	172.00	1	2,460	0.04%
2018/11/15	0	0.00	3.1	173.98	174.50	-3.1	2,512	-0.12%
2018/11/14	2	171.50	11	172.05	172.50	-9	2,532	-0.36%
2018/11/13	0	0.00	401	167.12	168.00	-401	2,603	-15.40%	大賣/鉅額交易
2018/11/09	1	164.00	0	0.00	164.00	1	2,661	0.04%
2018/11/08	2	165.50	0	0.00	163.50	2	2,682	0.07%
2018/11/07	2	163.50	0	0.00	164.50	2	2,700	0.07%
2018/11/06	0	0.00	200	161.53	160.00	-200	2,772	-7.21%	大賣/鉅額交易
2018/11/05	0	0.00	128	159.03	158.00	-128	2,797	-4.57%	大賣/鉅額交易
2018/11/02	1	164.50	92	164.03	162.50	-91	2,768	-3.29%
2018/11/01	1	168.00	2.2	166.68	166.00	-1.2	2,764	-0.04%
2018/10/31	5	168.40	2	163.50	166.00	3	2,734	0.11%
2018/10/30	1	166.50	0	0.00	166.50	1	2,682	0.04%
2018/10/29	2	168.50	4	168.00	166.00	-2	2,636	-0.08%
2018/10/26	3	165.67	3	164.50	163.00	0	2,608	0.00%
2018/10/25	1	166.00	0	0.00	166.00	1	2,581	0.04%
2018/10/24	1	169.00	6	167.17	170.00	-5	2,516	-0.20%
2018/10/23	1	159.00	0	0.00	157.50	1	2,386	0.04%
2018/10/22	0	0.00	1	165.50	163.00	-1	2,350	-0.04%
2018/10/19	5	165.40	5	164.60	163.50	0	2,336	0.00%
2018/10/18	6	167.00	6.4	168.84	170.00	-0.4	2,214	-0.02%
2018/10/16	0	0.00	1	159.00	163.00	-1	2,090	-0.05%
2018/10/12	1	151.50	0	0.00	153.50	1	2,011	0.05%
2018/10/11	6	151.75	5	151.80	152.00	1	1,981	0.05%
2018/10/09	5	161.60	7	161.93	160.00	-2	1,905	-0.10%
2018/09/27	0	0.00	1	152.50	154.50	-1	1,712	-0.06%
2018/09/26	11	155.32	11	156.73	153.50	0	1,710	0.00%
2018/09/25	11	157.91	10	157.50	158.00	1	1,700	0.06%
2018/09/19	0	0.00	3.1	154.37	155.50	-3.1	1,662	-0.19%
2018/09/14	2	150.00	0	0.00	150.50	2	1,628	0.12%
2018/09/13	1	151.00	0	0.00	152.00	1	1,599	0.06%
2018/09/11	0.1	150.50	0	0.00	150.50	0.1	1,565	0.01%
2018/09/10	0	0.00	12	150.46	150.50	-12	1,551	-0.77%
2018/09/07	2	149.50	3	150.67	151.00	-1	1,530	-0.07%
2018/09/06	2	147.00	0	0.00	144.00	2	1,484	0.13%
2018/09/05	4	146.50	0	0.00	145.50	4	1,462	0.27%
2018/09/04	6	150.25	0	0.00	150.00	6	1,435	0.42%
2018/09/03	1	154.50	0	0.00	156.00	1	1,389	0.07%
2018/08/31	0	0.00	2	155.75	159.00	-2	1,376	-0.15%
2018/08/30	2	153.50	0	0.00	155.00	2	1,356	0.15%
2018/08/28	2	154.50	2	155.00	155.00	0	1,319	0.00%
2018/08/22	1	158.50	1	161.50	158.50	0	1,172	0.00%
2018/08/21	1	159.50	1	157.50	160.00	0	1,121	0.00%
2018/08/20	2.4	159.50	9	159.50	155.00	-6.6	1,073	-0.61%
2018/08/17	0	0.00	1	149.00	150.50	-1	948	-0.11%
2018/08/16	2	149.00	1	152.00	148.00	1	910	0.11%
2018/08/15	0	0.00	2	149.00	149.50	-2	840	-0.24%
2018/08/14	6	147.75	2	148.00	148.50	4	809	0.49%
2018/08/13	2	147.50	4	147.00	147.00	-2	758	-0.26%
2018/08/10	0	0.00	6	142.83	144.50	-6	674	-0.89%
2018/08/09	4	139.75	1	139.00	139.00	3	628	0.48%
2018/08/08	3	143.50	1	142.00	140.50	2	635	0.31%
2018/08/07	0	0.00	1	139.50	139.00	-1	612	-0.16%
2018/08/02	5	137.60	0	0.00	136.50	5	628	0.80%
2018/08/01	0	0.00	1	138.00	138.00	-1	622	-0.16%
2018/07/25	1	135.00	0	0.00	136.00	1	659	0.15%
2018/07/23	0	0.00	1	138.00	138.00	-1	669	-0.15%
2018/07/12	1	136.00	0	0.00	137.50	1	751	0.13%
2018/06/29	0	0.00	1	136.50	137.00	-1	780	-0.13%
2018/06/27	0	0.00	1	136.00	133.50	-1	770	-0.13%
2018/06/25	0	0.00	6	133.00	131.50	-6	760	-0.79%
2018/06/22	1	131.00	0	0.00	130.50	1	770	0.13%
2018/06/21	0	0.00	1	133.00	133.00	-1	777	-0.13%
2018/06/20	1	132.50	0	0.00	134.50	1	786	0.13%
2018/06/15	0	0.00	1	137.00	135.00	-1	812	-0.12%
2018/06/12	0	0.00	1	137.50	136.00	-1	832	-0.12%
2018/06/06	2	135.50	0	0.00	136.50	2	838	0.24%
2018/06/04	0	0.00	1	138.00	138.50	-1	841	-0.12%
2018/05/25	1	135.50	0	0.00	135.50	1	880	0.11%
2018/05/22	1	136.00	0	0.00	135.50	1	897	0.11%
2018/05/21	0	0.00	1	137.00	137.50	-1	901	-0.11%
2018/05/17	0	0.00	1	136.00	138.50	-1	907	-0.11%
2018/05/14	1	136.50	0	0.00	138.00	1	911	0.11%
2018/05/11	0	0.00	1	138.50	138.50	-1	927	-0.11%
2018/05/09	1	138.50	0	0.00	139.00	1	932	0.11%
2018/05/07	1	139.00	0	0.00	138.50	1	929	0.11%
2018/05/02	0	0.00	2	144.75	143.00	-2	938	-0.21%
2018/04/24	0	0.00	1	136.00	138.00	-1	1,064	-0.09%
2018/04/23	1	139.00	25	139.34	137.00	-24	1,052	-2.28%
2018/04/20	3	143.17	0	0.00	142.50	3	1,032	0.29%
2018/04/19	8	142.88	2	144.25	144.00	6	1,013	0.59%
2018/04/18	1	140.50	0	0.00	139.00	1	958	0.10%
2018/04/17	3	138.17	6	138.00	139.50	-3	951	-0.32%
2018/04/16	10	140.40	1	140.50	140.50	9	949	0.95%
2018/04/13	9	140.72	5	139.80	140.50	4	955	0.42%
2018/04/10	0	0.00	1	137.00	137.50	-1	930	-0.11%
2018/04/09	1	134.50	0	0.00	134.50	1	920	0.11%
2018/03/30	1	137.50	0	0.00	137.50	1	900	0.11%
2018/03/28	3	135.00	0	0.00	134.50	3	886	0.34%
2018/03/23	0	0.00	4	135.63	136.00	-4	853	-0.47%
2018/03/22	1	137.00	6	136.50	136.50	-5	846	-0.59%
2018/03/15	2	129.50	0	0.00	129.50	2	794	0.25%
2018/03/09	0	0.00	2	132.50	132.50	-2	779	-0.26%
2018/03/08	6	132.17	0	0.00	131.50	6	792	0.76%
2018/03/06	2	135.00	0	0.00	135.00	2	804	0.25%
2018/03/05	2	135.00	0	0.00	133.50	2	812	0.25%
2018/03/02	1	138.00	4	139.00	138.00	-3	798	-0.38%
2018/02/26	2	134.50	0	0.00	137.50	2	773	0.26%
2018/02/23	0	0.00	3	135.00	134.00	-3	760	-0.39%
2018/02/05	2	124.00	0	0.00	127.50	2	800	0.25%
2018/02/02	1	134.00	0	0.00	133.00	1	775	0.13%
2018/01/29	0	0.00	0.1	137.00	137.00	-0.1	791	-0.01%
2018/01/25	4	136.25	0	0.00	134.50	4	794	0.50%
2018/01/23	0	138.00	0	0.00	138.00	0	769	0.00%
2018/01/22	0	0.00	2	139.50	139.00	-2	765	-0.26%
2018/01/19	0	0.00	2	138.00	138.00	-2	739	-0.27%
2018/01/18	1	136.50	9	139.61	140.00	-8	708	-1.13%
2018/01/17	2	127.00	0	0.00	127.50	2	605	0.33%
2018/01/16	0	129.00	1	129.00	129.00	-1	602	-0.17%
2018/01/15	1	129.00	0	0.00	129.00	1	612	0.16%
2018/01/12	0	129.50	0	0.00	129.50	0	629	0.00%
2018/01/11	10	130.50	10	131.50	131.00	0	678	0.00%
2018/01/10	3	130.50	4	131.88	131.50	-1	705	-0.14%
2018/01/09	0	130.00	1	131.50	130.50	-1	713	-0.14%
2018/01/08	0	129.00	1	129.00	129.00	-1	725	-0.14%
2018/01/05	11	128.55	10	129.50	129.00	1	729	0.14%
2018/01/04	1	129.50	4	129.75	129.50	-3	730	-0.41%
2018/01/03	0	0.00	2	125.00	126.00	-2	722	-0.28%