聚陽 (1477)-臺銀證券券商分點個股進出

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
380.5
漲跌
▲4.5
漲幅
+1.20%
成交量
2,570張
產業
上市紡織類股
717人加入追蹤

立即追蹤
本地時間:13:30

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

聚陽 (1477)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	369.02	1	377.00	380.50	0	1,709	0.00%
2024/04/18	101	379.21	0	0.00	376.00	101	1,702	5.93%	大買/鉅額交易
2024/04/17	0	0.00	0.1	376.75	372.50	-0.1	1,719	-0.01%
2024/04/16	0.1	369.72	0	0.00	368.00	0.1	1,722	0.01%
2024/04/15	4.2	378.40	0.1	380.00	379.50	4.2	1,742	0.24%
2024/04/12	0.2	391.83	0.1	390.89	384.50	0.1	1,752	0.01%
2024/04/11	0	0.00	0.1	384.74	385.00	-0.1	1,765	-0.01%
2024/04/10	0.1	387.07	3	381.51	387.50	-3	1,817	-0.16%
2024/04/09	2	373.24	1	376.00	376.00	1	1,813	0.06%
2024/04/08	2.1	375.70	0.1	381.50	368.50	2	1,808	0.11%
2024/04/03	1.1	377.52	0	0.00	374.50	1.1	1,796	0.06%
2024/04/02	1	378.00	1	377.00	378.50	0	1,795	0.00%
2024/04/01	1	374.00	0	0.00	374.50	1	1,791	0.06%
2024/03/29	0	368.83	0	370.44	371.50	0	1,775	0.00%
2024/03/28	5.7	363.02	0	0.00	365.50	5.7	1,739	0.33%
2024/03/27	1.2	391.13	0	0.00	397.00	1.2	1,674	0.07%
2024/03/25	0.2	402.00	0	402.00	400.00	0.2	1,682	0.01%
2024/03/22	0	397.50	1.2	404.78	400.00	-1.1	1,679	-0.07%
2024/03/21	0	0.00	0	408.50	407.00	0	1,661	0.00%
2024/03/20	0	404.50	0	0.00	405.00	0	1,661	0.00%
2024/03/19	0.2	401.32	5.6	401.29	402.50	-5.5	1,671	-0.33%
2024/03/18	2.1	392.25	7.3	389.12	395.00	-5.2	1,689	-0.31%
2024/03/15	17.1	399.70	2.3	400.16	401.00	14.8	1,691	0.88%
2024/03/14	23.2	399.43	36.1	399.22	397.50	-12.9	1,664	-0.77%
2024/03/13	1	374.50	0.1	371.50	375.00	0.9	1,593	0.06%
2024/03/12	4.2	366.14	0	369.00	371.00	4.2	1,625	0.26%
2024/03/11	0.1	366.58	0	0.00	365.50	0.1	1,647	0.00%
2024/03/08	1	364.00	0	0.00	365.50	1	1,743	0.06%
2024/03/07	0.1	363.37	0.2	363.00	363.50	-0.1	1,736	-0.01%
2024/03/06	0.1	368.25	0	366.00	363.00	0.1	1,742	0.00%
2024/03/05	0	370.00	0	0.00	369.00	0	1,761	0.00%
2024/03/04	0	371.50	1	373.00	370.50	-1	1,790	-0.06%
2024/02/29	0	371.00	0	0.00	371.50	0	1,808	0.00%
2024/02/27	0	373.25	0	374.00	373.00	0	1,810	0.00%
2024/02/23	10	374.00	0	0.00	373.50	10	1,854	0.54%
2024/02/22	0	0.00	2.1	378.93	376.00	-2.1	1,856	-0.11%
2024/02/21	1	373.00	0	0.00	374.50	1	1,854	0.05%
2024/02/20	0	0.00	3	379.12	378.50	-3	1,853	-0.16%
2024/02/19	0	0.00	7.8	365.89	369.00	-7.8	1,857	-0.42%
2024/02/16	0	363.61	0	0.00	363.00	0	1,905	0.00%
2024/02/15	0.2	362.67	1	372.00	364.50	-0.9	1,928	-0.04%
2024/02/05	0.1	364.68	0	0.00	364.00	0.1	1,927	0.01%
2024/02/02	0.2	365.50	0	0.00	367.00	0.2	1,930	0.01%
2024/02/01	0.4	362.50	0	0.00	362.00	0.4	1,952	0.02%
2024/01/31	27	359.80	0.1	360.50	360.00	26.9	1,959	1.37%
2024/01/30	1	356.00	1	358.00	357.50	0	1,974	0.00%
2024/01/29	0	0.00	1	353.50	355.00	-1	2,000	-0.05%
2024/01/26	1.1	349.05	10	345.75	347.50	-9	2,015	-0.44%
2024/01/25	0	0.00	0.2	356.00	355.00	-0.2	2,047	-0.01%
2024/01/24	0.1	355.88	0.1	353.00	355.00	0.1	2,047	0.00%
2024/01/22	1.3	347.33	0	0.00	347.00	1.3	2,034	0.06%
2024/01/19	5.2	340.48	0.2	336.00	341.00	5	2,014	0.25%
2024/01/18	9.3	350.04	1	350.00	341.00	8.3	1,997	0.42%
2024/01/17	0	0.00	3	371.32	368.50	-3	1,908	-0.16%
2024/01/16	2.1	366.76	0.2	369.00	366.00	1.9	1,878	0.10%
2024/01/12	1.1	378.43	1	378.00	378.50	0	1,855	0.00%
2024/01/11	5.1	371.09	1.5	373.10	374.50	3.6	1,848	0.19%
2024/01/10	0.1	366.00	0	0.00	367.00	0.1	1,859	0.00%
2024/01/09	0	364.50	8.3	361.94	365.00	-8.3	1,868	-0.44%
2024/01/08	0	356.00	0	356.00	358.00	0	1,854	0.00%
2024/01/04	0.1	356.00	2	355.75	356.50	-2	1,857	-0.11%
2024/01/03	0	350.60	0	0.00	349.00	0	1,832	0.00%
2024/01/02	3	347.31	2	345.00	345.00	1	1,813	0.06%
2023/12/29	0	353.04	0	0.00	354.50	0	1,816	0.00%
2023/12/28	0	350.50	1	351.00	350.50	-1	1,833	-0.05%
2023/12/27	72	346.76	1.1	346.00	346.50	70.9	1,843	3.85%
2023/12/26	0.1	339.33	0	0.00	346.00	0.1	1,841	0.00%
2023/12/25	30.6	336.76	0.3	342.00	335.00	30.3	1,866	1.62%
2023/12/22	32.4	339.53	0	0.00	338.00	32.4	1,877	1.73%
2023/12/21	30	348.58	0.2	345.50	345.00	29.8	1,845	1.62%
2023/12/20	1	356.00	1	359.00	351.00	0	1,832	0.00%
2023/12/18	0	353.50	0	0.00	351.00	0	1,848	0.00%
2023/12/15	1	348.54	6.1	351.91	351.50	-5.1	1,858	-0.27%
2023/12/14	0.2	352.47	1	354.50	353.00	-0.8	1,877	-0.04%
2023/12/13	0.1	347.24	0.1	351.00	349.00	0	1,882	0.00%
2023/12/12	0.1	343.36	0	0.00	343.00	0.1	1,887	0.01%
2023/12/11	1.1	348.77	0	0.00	348.00	1.1	1,881	0.06%
2023/12/08	1	353.49	6	351.83	351.50	-5	1,906	-0.26%
2023/12/07	1.1	352.48	0	0.00	349.00	1.1	1,920	0.06%
2023/12/06	0	348.00	2.3	349.48	349.00	-2.3	1,898	-0.12%
2023/12/05	5.7	342.07	12	344.04	343.50	-6.3	1,908	-0.33%
2023/12/04	1	355.00	0	0.00	356.00	1	1,835	0.05%
2023/12/01	0	358.50	0	0.00	358.00	0	1,868	0.00%
2023/11/30	0.3	360.07	0	0.00	358.00	0.3	1,939	0.02%
2023/11/29	6.3	362.85	0	0.00	365.00	6.3	1,933	0.32%
2023/11/28	0.1	375.19	3	377.17	373.00	-2.9	1,921	-0.15%
2023/11/27	0.1	369.81	0.1	369.25	368.50	0	1,939	0.00%
2023/11/24	0.1	368.77	22	367.05	366.50	-21.9	1,950	-1.12%
2023/11/22	3	358.21	0	361.04	358.50	3	2,005	0.15%
2023/11/21	1	366.51	0	0.00	365.50	1	2,067	0.05%
2023/11/20	0	373.50	0	0.00	370.50	0	2,149	0.00%
2023/11/17	0.1	370.50	0	0.00	367.00	0.1	2,270	0.00%
2023/11/16	1.2	365.45	43	366.79	365.50	-41.8	2,322	-1.80%
2023/11/15	1.8	371.97	0	0.00	374.50	1.8	2,303	0.08%
2023/11/14	1.4	381.80	0.2	381.94	378.50	1.2	2,273	0.05%
2023/11/13	1.2	393.74	1.1	390.51	389.50	0.1	2,261	0.01%
2023/11/10	1	395.04	1.2	400.86	398.50	-0.2	2,285	-0.01%
2023/11/09	0.1	400.00	4	396.50	399.50	-4	2,301	-0.17%
2023/11/08	1	390.00	0	0.00	389.50	1	2,293	0.04%
2023/11/07	0	0.00	2.3	394.27	395.00	-2.3	2,312	-0.10%
2023/11/06	1	391.50	0.5	387.10	390.00	0.5	2,326	0.02%
2023/11/03	2.5	378.92	3.1	379.63	381.00	-0.6	2,328	-0.03%
2023/11/02	0	0.00	2	379.75	384.00	-2	2,354	-0.08%
2023/10/31	0	0.00	1	366.00	361.50	-1	2,523	-0.04%
2023/10/27	0	0.00	0.1	358.50	355.50	-0.1	2,651	0.00%
2023/10/26	0	0.00	0.1	364.00	360.50	-0.1	2,764	0.00%
2023/10/25	0.1	366.50	0	0.00	368.50	0.1	2,762	0.00%
2023/10/24	0.1	355.00	0	0.00	359.00	0.1	2,766	0.00%
2023/10/23	0	360.00	0	0.00	356.50	0	2,783	0.00%
2023/10/20	0	0.00	1	359.50	360.50	-1	2,825	-0.04%
2023/10/19	0.1	370.00	0	370.00	362.50	0	2,873	0.00%
2023/10/18	1	366.52	1	370.03	368.00	0	2,902	0.00%
2023/10/17	2.1	365.02	3	369.33	365.00	-1	2,903	-0.03%
2023/10/16	1	362.50	0	0.00	362.00	1	2,925	0.03%
2023/10/13	1.1	361.00	1	360.00	360.00	0.1	2,960	0.00%
2023/10/12	0	0.00	0.1	350.67	357.00	-0.1	3,012	0.00%
2023/10/11	0.1	351.00	5	348.80	353.50	-4.9	3,099	-0.16%
2023/10/05	1	340.00	1	340.50	343.00	0	3,165	0.00%
2023/10/04	3	335.00	0	0.00	339.00	3	3,206	0.09%
2023/10/03	2	343.25	0	0.00	343.00	2	3,251	0.06%
2023/10/02	0	0.00	3	340.67	339.50	-3	3,313	-0.09%
2023/09/28	0	337.00	0	0.00	336.00	0	3,388	0.00%
2023/09/27	1	330.50	4	328.88	331.00	-3	3,451	-0.09%
2023/09/26	3	323.00	0	0.00	321.50	3	3,585	0.08%
2023/09/25	0	0.00	0.1	330.00	326.50	-0.1	3,719	0.00%
2023/09/22	0	0.00	2	327.75	328.00	-2	3,836	-0.05%
2023/09/21	0.1	315.00	0	317.50	319.50	0	3,934	0.00%
2023/09/20	1	321.00	0	0.00	318.00	1	4,091	0.02%
2023/09/19	1.1	320.00	1	319.00	319.00	0.1	4,168	0.00%
2023/09/18	2	323.50	0	0.00	326.00	2	4,245	0.05%
2023/09/14	0	329.00	0.3	328.00	330.00	-0.3	4,559	-0.01%
2023/09/11	0	0.00	0.1	338.00	339.50	-0.1	5,085	0.00%
2023/09/08	1.2	344.59	0.1	346.00	344.00	1.1	5,090	0.02%
2023/09/07	1	340.00	0.1	340.50	340.00	1	5,068	0.02%
2023/09/06	0	349.00	0.1	346.38	345.50	-0.1	5,053	0.00%
2023/09/05	15.1	341.93	3	341.83	342.50	12.1	5,017	0.24%
2023/09/04	1	328.50	37	328.69	329.00	-36	4,952	-0.73%
2023/08/31	0	0.00	1	333.50	334.50	-1	4,959	-0.02%
2023/08/30	1	335.99	1.2	334.46	334.50	-0.1	4,979	0.00%
2023/08/29	0.1	335.00	0.1	329.68	336.00	-0.1	5,035	0.00%
2023/08/28	0	0.00	0.1	325.00	332.00	-0.1	5,021	0.00%
2023/08/25	0.2	338.00	0	341.17	337.00	0.1	4,965	0.00%
2023/08/24	17.1	335.18	3.1	336.07	334.50	14	4,898	0.29%
2023/08/23	14	331.50	12	325.49	331.50	2	4,813	0.04%
2023/08/22	0.2	308.38	3	310.83	314.00	-2.8	4,700	-0.06%
2023/08/21	0	0.00	7	300.50	299.50	-7	4,645	-0.15%
2023/08/18	2	297.50	0	0.00	298.00	2	4,645	0.04%
2023/08/17	0	0.00	0	305.00	304.50	0	4,629	0.00%
2023/08/16	1	297.98	3	302.50	302.00	-2	4,648	-0.04%
2023/08/15	3.1	300.47	0.2	301.25	297.50	2.9	4,629	0.06%
2023/08/14	0	0.00	0.1	307.00	306.00	-0.1	4,606	0.00%
2023/08/11	0.2	309.50	3	308.83	308.00	-2.8	4,602	-0.06%
2023/08/10	2	299.75	5	301.00	302.50	-3	4,586	-0.07%
2023/08/09	2	307.00	0.2	310.00	309.50	1.9	4,562	0.04%
2023/08/08	6.1	311.52	4.2	312.78	313.00	2	4,537	0.04%
2023/08/07	1	300.00	0.7	306.62	307.00	0.4	4,498	0.01%
2023/08/04	16.2	314.41	104.1	311.47	316.00	-87.9	4,406	-1.99%	大賣/
2023/08/02	1.3	304.18	0	0.00	301.00	1.3	4,276	0.03%
2023/08/01	2.2	305.60	6	308.42	308.50	-3.8	4,229	-0.09%
2023/07/31	3	309.50	3.1	310.99	311.50	-0.1	4,150	0.00%
2023/07/28	1	298.50	0	298.00	297.00	1	4,056	0.02%
2023/07/27	0	289.00	1	291.50	292.00	-1	4,054	-0.02%
2023/07/26	1	290.52	2	290.25	291.50	-1	4,036	-0.02%
2023/07/25	4	295.13	2	293.75	295.50	2	4,023	0.05%
2023/07/24	0.1	301.00	0	0.00	297.00	0.1	3,986	0.00%
2023/07/21	1	301.99	3.1	301.74	306.50	-2	3,942	-0.05%
2023/07/20	0	0.00	1.1	300.95	303.50	-1.1	3,898	-0.03%
2023/07/19	0	296.50	0	0.00	296.50	0	3,868	0.00%
2023/07/18	0	0.00	1	299.00	299.00	-1	3,831	-0.03%
2023/07/17	1.1	300.94	0	0.00	301.00	1.1	3,786	0.03%
2023/07/14	4	307.98	2	312.74	304.00	2	3,721	0.05%
2023/07/13	2	303.75	0.1	306.40	301.00	1.9	3,624	0.05%
2023/07/11	4	304.88	2.1	305.47	305.50	1.9	3,546	0.05%
2023/07/10	3.1	305.39	3.3	306.89	307.00	-0.2	3,491	-0.01%
2023/07/07	0.2	303.00	0.1	301.50	301.00	0	3,434	0.00%
2023/07/06	0.2	304.28	60	303.85	303.00	-59.8	3,367	-1.78%
2023/07/05	2	308.73	7.5	305.82	306.50	-5.4	3,280	-0.17%
2023/07/04	10.6	315.45	10.1	317.33	315.00	0.5	3,184	0.01%
2023/07/03	3.8	311.99	6.2	313.90	307.50	-2.4	3,051	-0.08%
2023/06/30	0.1	302.00	1.1	301.64	302.00	-1.1	2,935	-0.04%
2023/06/29	0.2	295.50	9.2	293.79	298.50	-9	2,891	-0.31%
2023/06/28	95.2	285.13	7.3	285.98	289.50	87.9	2,808	3.13%
2023/06/27	0	0.00	2.2	267.91	270.50	-2.2	2,680	-0.08%
2023/06/26	1	269.00	0	0.00	266.00	1	2,620	0.04%
2023/06/21	2	268.75	4	273.74	272.50	-2	2,540	-0.08%
2023/06/20	4	261.88	19	260.42	266.50	-15	2,353	-0.64%
2023/06/19	0	259.00	2.3	266.85	260.00	-2.3	2,201	-0.11%
2023/06/16	15	269.93	22.1	268.29	264.00	-7.1	2,051	-0.35%
2023/06/15	109	254.00	30.5	253.78	254.00	78.6	1,784	4.40%	大買/
2023/06/14	0	230.00	0	0.00	231.00	0	1,635	0.00%
2023/06/13	0	0.00	0.1	230.00	231.00	-0.1	1,629	-0.01%
2023/06/12	0	0.00	0.1	228.00	228.00	-0.1	1,651	0.00%
2023/06/09	2	227.75	0	0.00	228.00	2	1,662	0.12%
2023/06/08	1	229.50	8	230.25	227.00	-7	1,668	-0.42%
2023/06/06	304.2	225.68	0	0.00	223.50	304.2	1,651	18.42%	大買/鉅額交易
2023/06/05	3	227.00	0	0.00	227.50	3	1,624	0.18%
2023/06/02	1	229.00	18.6	231.07	231.50	-17.6	1,616	-1.09%
2023/06/01	1	217.00	0.3	222.88	222.50	0.8	1,568	0.05%
2023/05/31	1.2	215.18	0	0.00	218.00	1.2	1,587	0.08%
2023/05/30	1.2	216.65	0	0.00	216.00	1.2	1,600	0.07%
2023/05/26	3	218.83	0	0.00	218.50	3	1,644	0.18%
2023/05/25	1	221.00	0	0.00	222.50	1	1,645	0.06%
2023/05/24	1	223.50	45	225.30	224.00	-44	1,644	-2.67%
2023/05/22	1	225.00	0	0.00	227.50	1	1,657	0.06%
2023/05/19	0	0.00	5	232.50	230.50	-5	1,641	-0.30%
2023/05/17	0.1	225.50	0	0.00	224.50	0.1	1,622	0.01%
2023/05/15	5	228.00	5	233.00	228.50	0	1,607	0.00%
2023/05/08	0	0.00	0.1	230.50	231.00	-0.1	1,703	0.00%
2023/05/04	0	0.00	2	231.00	231.50	-2	1,764	-0.11%
2023/05/03	0	0.00	4	227.63	228.00	-4	1,802	-0.22%
2023/05/02	0	0.00	1	225.00	225.50	-1	1,868	-0.05%
2023/04/28	11	222.45	0	0.00	222.50	11	1,906	0.58%
2023/04/26	0	0.00	2	222.29	225.00	-2	1,939	-0.11%
2023/04/24	2.1	219.22	2	219.50	220.50	0.1	1,950	0.00%
2023/04/21	0	219.50	3	217.33	218.00	-3	1,951	-0.15%
2023/04/20	3	219.83	1	219.50	218.00	2	1,957	0.10%
2023/04/18	2	222.50	0	0.00	222.50	2	1,985	0.10%
2023/04/17	3	223.83	0	0.00	224.00	3	1,993	0.15%
2023/04/14	1	227.00	2	227.00	228.00	-1	2,004	-0.05%
2023/04/13	1	222.00	1	222.50	222.50	0	2,012	0.00%
2023/04/12	1	221.50	0.4	223.00	223.50	0.6	2,020	0.03%
2023/04/11	3	220.67	4	221.63	222.00	-1	2,037	-0.05%
2023/04/10	1	218.00	0	0.00	219.50	1	2,027	0.05%
2023/04/07	1.2	217.08	0	0.00	218.00	1.2	2,021	0.06%
2023/04/06	2.2	215.05	0	0.00	215.50	2.2	2,018	0.11%
2023/03/31	1.1	217.05	0	219.50	216.00	1	1,995	0.05%
2023/03/30	2.2	220.07	0	0.00	221.50	2.2	1,984	0.11%
2023/03/29	0.2	235.26	0.1	236.25	235.50	0.1	1,917	0.00%
2023/03/28	0.2	234.50	2	237.25	236.00	-1.8	1,878	-0.10%
2023/03/27	0	0.00	3.1	234.48	236.00	-3.1	1,831	-0.17%
2023/03/24	1	231.02	2	232.00	231.50	-1	1,804	-0.05%
2023/03/22	1	230.00	0.2	228.50	228.50	0.8	1,775	0.05%
2023/03/21	1.1	226.45	1.2	226.04	227.50	-0.1	1,765	-0.01%
2023/03/20	2.1	221.43	0	0.00	222.50	2.1	1,745	0.12%
2023/03/17	0.1	221.50	27.3	220.89	221.00	-27.2	1,759	-1.54%
2023/03/16	2.1	218.55	2.3	218.72	218.00	-0.2	1,773	-0.01%
2023/03/15	21.1	222.85	2	221.25	223.50	19.1	1,765	1.08%
2023/03/14	1	215.00	0	0.00	214.00	1	1,747	0.06%
2023/03/09	1	219.00	0	0.00	219.00	1	1,767	0.06%
2023/03/08	2	218.75	3	219.17	218.50	-1	1,801	-0.06%
2023/03/07	45	213.22	1	212.17	217.00	44	1,809	2.43%
2023/03/06	2	207.27	2	209.25	209.50	0	1,779	0.00%
2023/03/03	1.1	216.75	6	215.33	212.50	-4.9	1,755	-0.28%
2023/03/01	0	209.00	0	0.00	215.50	0	1,738	0.00%
2023/02/24	1	214.00	1	213.00	214.50	0	1,705	0.00%
2023/02/21	1	217.00	2	218.25	219.00	-1	1,747	-0.06%
2023/02/20	0	0.00	1.3	214.30	217.50	-1.3	1,781	-0.07%
2023/02/17	1	215.50	0	0.00	215.50	1	1,795	0.06%
2023/02/16	1	220.50	0	0.00	221.00	1	1,814	0.06%
2023/02/15	0	0.00	1	221.50	221.50	-1	1,855	-0.05%
2023/02/14	1	220.00	100	220.01	221.00	-99	1,877	-5.27%
2023/02/13	0.1	216.00	0	0.00	216.50	0.1	1,895	0.01%
2023/02/10	0	218.00	2	219.50	216.50	-2	1,908	-0.10%
2023/02/09	0	225.00	0	0.00	224.00	0	1,907	0.00%
2023/02/08	0	0.00	1	226.50	228.00	-1	2,006	-0.05%
2023/02/07	0	0.00	3.2	225.29	225.00	-3.2	1,996	-0.16%
2023/02/06	2	222.00	2	221.25	221.00	0	1,971	0.00%
2023/02/03	4.2	218.86	1	218.50	220.50	3.2	1,956	0.16%
2023/02/01	5	214.20	0	0.00	216.50	5	1,883	0.27%
2023/01/31	2.1	218.87	1,004.1	216.28	218.00	-1,001.9	1,838	-54.49%	大賣/鉅額交易
2023/01/30	1.1	229.82	0	0.00	228.00	1.1	1,767	0.06%
2023/01/17	0	0.00	61.1	232.14	234.00	-61.1	1,730	-3.53%
2023/01/16	1.9	225.90	0.1	228.50	227.00	1.8	1,701	0.11%
2023/01/13	0.1	232.05	1	232.50	231.50	-0.9	1,694	-0.05%
2023/01/11	0	0.00	96	226.33	227.50	-96	1,759	-5.46%
2023/01/09	1	226.50	0	0.00	230.50	1	1,762	0.06%
2023/01/06	0	0.00	0.1	226.00	225.50	-0.1	1,778	0.00%
2023/01/05	0	228.50	1	228.50	230.00	-1	1,781	-0.05%
2023/01/04	1	224.00	1	224.00	224.50	0	1,790	0.00%
2023/01/03	1	227.15	180	226.04	225.50	-179	1,783	-10.04%	大賣/鉅額交易
2022/12/29	1.4	230.50	1	232.00	231.00	0.4	1,783	0.02%
2022/12/28	0	0.00	1	242.50	240.50	-1	1,795	-0.06%
2022/12/27	1	238.50	1	240.50	241.50	0	1,799	0.00%
2022/12/23	0	0.00	2	236.00	238.50	-2	1,877	-0.11%
2022/12/22	0	0.00	0.3	245.00	238.50	-0.3	1,931	-0.01%
2022/12/21	3	237.50	3	239.17	240.00	0	1,931	0.00%
2022/12/20	1	236.50	4	234.50	231.00	-3	1,927	-0.16%
2022/12/16	3	240.67	1	244.00	237.50	2	1,959	0.10%
2022/12/15	3	244.67	4	247.75	245.00	-1	1,987	-0.05%
2022/12/13	1	240.50	0	0.00	238.50	1	1,982	0.05%
2022/12/12	9	242.17	3	244.83	242.50	6	1,985	0.30%
2022/12/09	2	244.75	4.1	248.46	244.50	-2.1	2,042	-0.10%
2022/12/08	0	0.00	1	243.00	242.00	-1	2,068	-0.05%
2022/12/07	5	232.30	2	236.25	236.50	3	2,126	0.14%
2022/12/06	4	236.63	133	237.56	235.00	-129	2,210	-5.84%	大賣/鉅額交易
2022/12/05	0	240.00	2	239.50	238.00	-2	2,219	-0.09%
2022/12/02	1	235.00	2	236.00	236.50	-1	2,254	-0.04%
2022/12/01	2	234.25	0	235.00	235.00	2	2,264	0.09%
2022/11/30	1	227.02	7.2	230.64	233.00	-6.2	2,301	-0.27%
2022/11/29	0	0.00	4	223.88	225.00	-4	2,409	-0.17%
2022/11/25	2.1	220.14	0	217.50	218.00	2.1	2,519	0.08%
2022/11/24	0	219.00	1	224.92	224.00	-1	2,574	-0.04%
2022/11/23	0	219.50	0	0.00	221.00	0	2,564	0.00%
2022/11/22	6	217.83	0	217.50	219.00	6	2,568	0.23%
2022/11/21	0	219.50	0	219.50	221.00	0	2,572	0.00%
2022/11/18	0	0.00	1	224.50	225.00	-1	2,623	-0.04%
2022/11/17	0.2	220.00	1	221.00	220.00	-0.8	2,648	-0.03%
2022/11/16	1.2	222.63	1	222.50	225.00	0.2	2,651	0.01%
2022/11/15	8	230.69	3	230.15	229.00	5	2,638	0.19%
2022/11/14	0	0.00	8.1	225.15	227.00	-8.1	2,636	-0.31%
2022/11/11	1	218.00	2.1	218.80	220.50	-1.1	2,652	-0.04%
2022/11/10	2	212.75	2	214.50	213.00	0	2,630	0.00%
2022/11/09	3	213.50	1	215.50	212.50	2	2,635	0.08%
2022/11/08	1	212.50	1	214.02	213.50	0	2,678	0.00%
2022/11/07	1	212.50	0	0.00	213.50	1	2,861	0.03%
2022/11/04	1	207.50	6	214.67	215.00	-5	2,992	-0.17%
2022/11/03	1	198.00	80	198.00	200.50	-79	2,936	-2.69%
2022/11/02	0	0.00	1	200.50	201.00	-1	2,943	-0.03%
2022/11/01	1	201.50	2	203.25	203.50	-1	2,965	-0.03%
2022/10/31	0	0.00	1	200.50	200.00	-1	3,112	-0.03%
2022/10/28	1	199.50	1	202.50	200.50	0	3,217	0.00%
2022/10/27	0	0.00	2	199.50	201.50	-2	3,230	-0.06%
2022/10/25	0	0.00	1	191.00	191.00	-1	3,234	-0.03%
2022/10/19	2	202.50	41	202.95	201.50	-39	3,231	-1.21%
2022/10/17	1	194.50	26	196.00	195.00	-25	3,191	-0.78%
2022/10/14	0	0.00	109	201.83	199.00	-109	3,194	-3.41%	大賣/鉅額交易
2022/10/13	5	196.20	4	196.88	196.00	1	3,181	0.03%
2022/10/12	1	201.00	103.1	197.71	201.00	-102.1	3,168	-3.22%	大賣/鉅額交易
2022/10/07	1	200.98	1	199.00	197.50	0	3,148	0.00%
2022/10/06	1	191.50	2	194.50	198.50	-1	3,163	-0.03%
2022/10/05	2	187.50	43	188.59	191.00	-41	3,175	-1.29%
2022/10/04	1	188.00	63	187.82	188.00	-62	3,172	-1.95%
2022/10/03	4	180.38	1	177.00	183.00	3	3,161	0.09%
2022/09/30	2	185.25	2	181.50	183.50	0	3,153	0.00%
2022/09/29	1	194.50	11	191.00	192.00	-10	3,120	-0.32%
2022/09/28	1	192.00	1	190.00	189.00	0	3,074	0.00%
2022/09/27	1	194.50	1	195.50	195.00	0	3,072	0.00%
2022/09/26	0	0.00	1.1	190.00	190.00	-1.1	3,067	-0.03%
2022/09/22	0	0.00	1.1	195.52	196.00	-1.1	3,117	-0.03%
2022/09/20	0.1	201.50	11	202.09	202.00	-10.9	3,200	-0.34%
2022/09/19	1	200.00	1	199.00	201.50	0	3,203	0.00%
2022/09/16	4.1	204.42	2	206.75	204.50	2.1	3,205	0.06%
2022/09/15	3	209.33	4.1	208.66	210.50	-1.1	3,152	-0.03%
2022/09/14	0	206.50	100	205.25	205.00	-100	3,106	-3.22%
2022/09/13	8	206.12	33	204.88	204.50	-25	3,024	-0.83%
2022/09/12	3	197.50	8	198.63	197.00	-5	2,939	-0.17%
2022/09/08	5	196.50	89	195.00	198.00	-84	2,944	-2.85%
2022/09/07	4	185.38	3.2	187.13	188.50	0.8	2,903	0.03%
2022/09/06	6.2	188.56	42	192.13	187.00	-35.8	2,892	-1.24%
2022/09/05	16	192.72	27	194.07	189.00	-11	2,842	-0.39%
2022/09/02	8	188.18	9.2	187.85	185.00	-1.2	2,699	-0.04%
2022/09/01	3.2	181.13	3	184.17	185.00	0.2	2,625	0.01%
2022/08/31	7	182.21	26	181.35	180.50	-19	2,568	-0.74%
2022/08/30	3	177.34	1	179.00	178.00	2	2,530	0.08%
2022/08/29	0	179.50	1	178.00	178.50	-1	2,527	-0.04%
2022/08/26	7	185.29	1	185.00	184.50	6	2,504	0.24%
2022/08/25	4	185.75	3	186.83	187.00	1	2,480	0.04%
2022/08/24	2	182.75	0	0.00	183.00	2	2,416	0.08%
2022/08/23	0	0.00	3	179.17	177.50	-3	2,380	-0.13%
2022/08/22	1	176.00	0.1	177.00	177.00	0.9	2,340	0.04%
2022/08/19	5	179.20	5.1	177.53	178.00	-0.1	2,342	0.00%
2022/08/18	1	176.00	27	178.65	181.50	-26	2,331	-1.12%
2022/08/17	0	0.00	0.1	185.00	183.50	-0.1	2,291	0.00%
2022/08/16	0	0.00	1.1	181.00	183.00	-1.1	2,272	-0.05%
2022/08/15	11	184.55	21	184.52	185.00	-10	2,270	-0.44%
2022/08/12	19.1	181.12	33	180.77	184.00	-13.9	2,216	-0.63%
2022/08/11	8	173.00	29	177.53	178.50	-21	2,044	-1.03%
2022/08/10	2.1	159.62	0.8	161.00	162.50	1.3	1,904	0.07%
2022/08/09	10	163.50	1	165.00	165.50	9	1,861	0.48%
2022/08/08	6	162.50	2	164.00	162.50	4	1,840	0.22%
2022/08/05	14	164.54	62	163.65	162.50	-48	1,816	-2.64%
2022/08/04	1	145.00	4	150.88	152.00	-3	1,683	-0.18%
2022/08/03	5	143.90	0	0.00	145.00	5	1,618	0.31%
2022/08/02	5	143.20	1.2	142.25	143.00	3.8	1,651	0.23%
2022/08/01	30.2	143.50	2	144.00	144.00	28.2	1,700	1.66%
2022/07/29	25	140.44	1	140.00	141.50	24	1,803	1.33%
2022/07/28	1.3	135.67	3	138.50	135.50	-1.7	1,804	-0.10%
2022/07/27	1	136.50	2	136.00	139.00	-1	1,796	-0.06%
2022/07/26	2	139.01	0	0.00	138.50	2	1,796	0.11%
2022/07/25	1	144.50	0	0.00	144.50	1	1,816	0.06%
2022/07/22	0.1	144.50	0	0.00	144.50	0.1	1,818	0.01%
2022/07/21	1	142.50	6	145.00	145.50	-5	1,823	-0.27%
2022/07/18	0	0.00	2	141.75	140.50	-2	1,903	-0.11%
2022/07/15	1	138.00	24	138.17	138.00	-23	1,955	-1.18%
2022/07/14	1	136.00	2	138.50	138.00	-1	1,986	-0.05%
2022/07/13	1	136.49	0	0.00	135.50	1	1,972	0.05%
2022/07/12	11	137.82	75	136.35	136.50	-64	1,985	-3.22%
2022/07/11	0.1	146.00	0	0.00	145.50	0.1	1,969	0.01%
2022/07/08	2	145.25	9	147.11	147.50	-7	1,983	-0.35%
2022/07/07	8.1	146.74	1	146.00	147.00	7.1	1,994	0.35%
2022/06/30	2	139.50	2	140.25	141.00	0	2,029	0.00%
2022/06/29	8.1	143.34	10	148.00	144.00	-1.9	1,961	-0.10%
2022/06/28	0	160.00	0	0.00	158.50	0	1,859	0.00%
2022/06/27	0	162.50	0	0.00	163.50	0	1,877	0.00%
2022/06/24	0	160.00	3	164.00	162.50	-3	1,873	-0.16%
2022/06/23	1	161.00	0	0.00	163.00	1	1,862	0.05%
2022/06/22	2	163.00	1	162.50	162.50	1	1,862	0.05%
2022/06/21	0.1	160.00	0	0.00	162.00	0.1	1,865	0.01%
2022/06/17	3	158.50	3	160.00	159.50	0	1,873	0.00%
2022/06/16	1	161.50	0	0.00	158.50	1	1,839	0.05%
2022/06/14	0	162.00	1	162.00	162.50	-1	1,813	-0.05%
2022/06/13	3.1	162.02	10	161.00	163.00	-6.9	1,816	-0.38%
2022/06/10	1	166.46	0	0.00	167.00	1	1,810	0.06%
2022/06/09	10	166.00	1.4	166.00	166.00	8.6	1,824	0.47%
2022/06/08	11	166.50	0	0.00	166.50	11	1,853	0.59%
2022/06/07	0	164.00	0	0.00	162.50	0	1,896	0.00%
2022/06/06	0	0.00	1.1	164.11	165.00	-1.1	1,887	-0.06%
2022/05/31	0.1	164.50	0	0.00	164.00	0.1	1,969	0.00%
2022/05/27	0	155.50	0	0.00	155.50	0	1,967	0.00%
2022/05/26	0.5	156.07	4	158.13	155.50	-3.5	1,938	-0.18%
2022/05/25	1	155.05	0	0.00	157.00	1	1,931	0.05%
2022/05/24	2	158.50	0	0.00	158.00	2	1,923	0.10%
2022/05/23	0	158.00	0	0.00	158.50	0	1,915	0.00%
2022/05/20	2	160.00	0	0.00	160.00	2	1,887	0.11%
2022/05/19	0	162.50	0	0.00	162.00	0	1,870	0.00%
2022/05/17	0	0.00	1	168.00	169.50	-1	1,827	-0.05%
2022/05/13	0	166.50	2	166.75	165.50	-2	1,803	-0.11%
2022/05/12	0	0.00	2	162.00	163.00	-2	1,785	-0.11%
2022/05/11	2	158.50	1	163.00	160.00	1	1,783	0.06%
2022/05/10	81.1	156.01	1	158.50	158.50	80.1	1,759	4.55%
2022/05/09	102.1	158.87	1	163.00	159.50	101.1	1,729	5.85%	大買/鉅額交易
2022/05/06	14.1	163.51	0	0.00	163.50	14.1	1,692	0.84%
2022/05/04	0	0.00	0.2	183.00	180.50	-0.2	1,592	-0.01%
2022/05/03	0.2	179.00	0	0.00	179.00	0.2	1,598	0.01%
2022/04/27	2	178.25	0	0.00	179.50	2	1,564	0.13%
2022/04/26	0	0.00	1	187.00	185.50	-1	1,554	-0.06%
2022/04/25	1	178.00	0	0.00	180.00	1	1,546	0.06%
2022/04/22	1	186.00	2	189.50	189.50	-1	1,520	-0.07%
2022/04/21	1	186.00	6.1	186.37	190.50	-5.1	1,450	-0.35%
2022/04/20	0	172.33	0	0.00	174.00	0	1,383	0.00%
2022/04/18	21	170.05	0	0.00	172.00	21	1,340	1.57%
2022/04/15	4	176.63	1	182.50	175.00	3	1,295	0.23%
2022/04/14	3.2	183.21	1	185.00	183.00	2.2	1,287	0.17%
2022/04/13	54	192.47	3	192.00	192.00	51	1,297	3.93%
2022/04/12	4	192.50	0	0.00	191.50	4	1,324	0.30%
2022/04/11	2	198.00	0	0.00	195.00	2	1,336	0.15%
2022/04/08	3.1	200.21	1	201.50	201.00	2.1	1,332	0.16%
2022/04/07	1.1	204.54	6.1	201.54	200.50	-5	1,323	-0.38%
2022/04/06	1	201.00	1.3	207.00	207.00	-0.3	1,290	-0.02%
2022/04/01	1.1	201.86	1	204.00	206.50	0.1	1,262	0.01%
2022/03/30	5	203.20	0	0.00	207.00	5	1,245	0.40%
2022/03/29	1	196.50	0	0.00	196.50	1	1,212	0.08%
2022/03/28	39	197.68	1	198.00	199.00	38	1,202	3.16%
2022/03/25	42.7	198.23	0	0.00	197.00	42.7	1,197	3.56%
2022/03/24	33	200.00	4	203.50	200.50	29	1,195	2.42%
2022/03/23	27.2	199.82	0	0.00	202.50	27.2	1,199	2.27%
2022/03/22	30	195.18	0	0.00	195.50	30	1,186	2.53%
2022/03/21	25	198.02	1	201.00	198.50	24	1,187	2.02%
2022/03/18	1	196.52	0	0.00	196.00	1	1,189	0.09%
2022/03/16	30	194.13	0	0.00	194.50	30	1,182	2.54%
2022/03/15	1.2	195.96	0	0.00	193.50	1.2	1,184	0.10%
2022/03/14	0	0.00	1.8	199.17	199.50	-1.8	1,201	-0.15%
2022/03/11	0.4	192.00	0	0.00	197.00	0.4	1,199	0.03%
2022/03/10	36.7	197.59	0	0.00	197.50	36.7	1,156	3.17%
2022/03/08	2.1	210.95	0	0.00	204.00	2.1	1,122	0.19%
2022/03/03	1	224.50	0	0.00	226.00	1	1,046	0.10%
2022/03/01	0	0.00	1	222.00	223.00	-1	1,035	-0.10%
2022/02/25	27.1	214.95	0	0.00	220.00	27.1	1,040	2.60%
2022/02/24	2	219.25	0	0.00	218.50	2	1,038	0.19%
2022/02/23	25	225.00	0	0.00	226.00	25	1,047	2.39%
2022/02/22	17	225.00	1	226.50	226.00	16	1,093	1.46%
2022/02/21	1	225.50	0	0.00	226.00	1	1,102	0.09%
2022/02/18	3	225.00	0	0.00	227.00	3	1,117	0.27%
2022/02/17	0	229.00	1	228.50	228.50	-1	1,128	-0.09%
2022/02/16	2	226.00	0	0.00	227.50	2	1,132	0.18%
2022/02/15	0	226.50	0	0.00	225.00	0	1,140	0.00%
2022/02/11	0	0.00	0.1	229.00	231.50	-0.1	1,176	-0.01%
2022/02/10	2	228.25	0	0.00	229.00	2	1,163	0.17%
2022/02/08	4	225.50	250	225.13	225.00	-246	1,137	-21.62%	大賣/鉅額交易
2022/02/07	32	225.70	0	0.00	225.00	32	1,117	2.86%
2022/01/26	30	229.08	0	0.00	231.50	30	1,114	2.69%
2022/01/25	8	228.00	0	0.00	233.00	8	1,098	0.73%
2022/01/24	3	233.00	0	0.00	233.50	3	1,091	0.27%
2022/01/21	84	241.34	0	0.00	240.00	84	1,093	7.68%
2022/01/18	150.1	244.68	0	0.00	239.50	150.1	1,112	13.49%	大買/鉅額交易
2022/01/12	0.2	242.21	0	0.00	243.50	0.2	1,113	0.02%
2022/01/11	1	244.00	0	0.00	244.00	1	1,109	0.09%
2022/01/10	0.1	246.00	0	0.00	248.00	0.1	1,122	0.01%
2022/01/07	0	249.50	0	0.00	250.00	0	1,148	0.00%
2022/01/06	1.1	257.73	1	255.50	255.50	0.1	1,140	0.01%
2022/01/05	0	0.00	1	262.43	257.00	-1	1,128	-0.09%
2022/01/04	0	0.00	49	250.20	253.50	-49	1,102	-4.44%
2022/01/03	0	0.00	8	251.13	246.50	-8	1,085	-0.74%
2021/12/30	0	0.00	50	247.31	247.00	-50	1,087	-4.60%
2021/12/24	0	0.00	242	250.13	250.50	-242	1,161	-20.83%	大賣/鉅額交易
2021/12/23	0	0.00	1	249.00	248.50	-1	1,155	-0.09%
2021/12/22	0	0.00	70	247.26	246.50	-70	1,167	-5.99%
2021/12/21	0	0.00	100	245.77	248.00	-100	1,166	-8.57%
2021/12/20	201	244.37	13	245.00	242.00	188	1,163	16.16%	大買/鉅額交易
2021/12/17	0	0.00	40	248.50	247.00	-40	1,163	-3.44%
2021/12/16	0	0.00	26	246.00	245.00	-26	1,165	-2.23%
2021/12/15	0	0.00	233	246.27	246.00	-233	1,165	-19.99%	大賣/鉅額交易
2021/12/13	0	0.00	10	249.00	248.00	-10	1,175	-0.85%
2021/12/10	0	0.00	1	247.00	247.00	-1	1,198	-0.08%
2021/12/09	0	0.00	1	249.00	249.00	-1	1,246	-0.08%
2021/12/08	0.1	248.33	1	248.50	247.50	-0.9	1,244	-0.07%
2021/12/07	0	0.00	2	244.00	247.50	-2	1,230	-0.16%
2021/12/03	61	237.79	2	238.75	237.00	59	1,228	4.80%
2021/11/30	1	235.00	1	233.00	233.00	0	1,249	0.00%
2021/11/29	0	0.00	1	233.50	233.00	-1	1,247	-0.08%
2021/11/26	1	235.00	0	0.00	234.00	1	1,246	0.08%
2021/11/25	0	0.00	0.1	237.50	239.00	-0.1	1,241	0.00%
2021/11/24	23	239.50	0	0.00	238.50	23	1,243	1.85%
2021/11/23	1	238.00	0	0.00	242.00	1	1,241	0.08%
2021/11/19	0	0.00	3	245.33	243.50	-3	1,223	-0.25%
2021/11/18	0	0.00	2	237.75	237.50	-2	1,190	-0.17%
2021/11/17	1	235.00	0.4	236.00	237.00	0.6	1,186	0.05%
2021/11/16	1	239.50	0	0.00	238.50	1	1,185	0.08%
2021/11/15	0	0.00	1	237.00	238.00	-1	1,206	-0.08%
2021/11/12	62	239.00	0	0.00	237.50	62	1,226	5.05%
2021/11/11	0	0.00	1	239.00	237.00	-1	1,239	-0.08%
2021/11/10	0	0.00	3	238.50	237.50	-3	1,252	-0.24%
2021/11/09	1	240.00	0	0.00	238.50	1	1,257	0.08%
2021/11/08	66	238.42	1.1	238.97	236.50	64.9	1,266	5.12%
2021/11/05	64	232.02	1	235.00	234.00	63	1,270	4.96%
2021/11/03	4.1	223.06	0	0.00	224.00	4.1	1,276	0.32%
2021/11/02	2	230.25	0	0.00	231.00	2	1,279	0.16%
2021/11/01	1	233.50	1	233.20	235.00	0	1,295	0.00%
2021/10/29	1	234.50	4	240.00	242.50	-3	1,377	-0.22%
2021/10/28	0	231.00	0	0.00	233.00	0	1,380	0.00%
2021/10/26	0.1	225.15	0	0.00	230.00	0.1	1,407	0.01%
2021/10/22	1	221.50	0	0.00	220.00	1	1,422	0.07%
2021/10/19	0	217.00	0	0.00	219.50	0	1,497	0.00%
2021/10/18	0	218.00	0	0.00	217.50	0	1,509	0.00%
2021/10/15	31.2	208.55	0	0.00	209.00	31.2	1,514	2.06%
2021/10/13	1	214.50	19	212.47	214.00	-18	1,538	-1.17%
2021/10/12	2.2	213.22	0	0.00	215.00	2.2	1,542	0.15%
2021/10/08	30	220.00	5	219.60	223.00	25	1,528	1.64%
2021/10/07	1.1	221.18	0	0.00	222.50	1.1	1,529	0.07%
2021/10/06	0	227.00	0	0.00	221.50	0	1,542	0.00%
2021/10/05	2	225.50	0	0.00	226.50	2	1,522	0.13%
2021/09/29	0	241.50	0	0.00	242.50	0	1,611	0.00%
2021/09/28	0	245.50	0	0.00	245.00	0	1,648	0.00%
2021/09/27	0.1	246.06	0	0.00	246.00	0.1	1,674	0.01%
2021/09/24	0.1	249.52	0	0.00	247.50	0.1	1,703	0.01%
2021/09/23	0.1	249.52	0	0.00	252.50	0.1	1,709	0.01%
2021/09/22	0	251.50	0	0.00	253.00	0	1,698	0.00%
2021/09/17	0	250.50	0	0.00	253.50	0	1,703	0.00%
2021/09/16	0	252.50	1	253.00	253.00	-1	1,712	-0.06%
2021/09/15	1	259.00	42	257.94	259.50	-41	1,703	-2.41%
2021/09/14	4	259.25	6	258.83	258.50	-2	1,708	-0.12%
2021/09/13	0.1	248.98	2	250.00	250.00	-1.9	1,718	-0.11%
2021/09/10	0	0.00	2	247.00	248.00	-2	1,765	-0.11%
2021/09/09	1	243.00	2.1	244.48	244.00	-1	1,796	-0.06%
2021/09/07	1	242.00	0	0.00	243.50	1	1,846	0.05%
2021/09/06	16.1	244.36	2	245.25	244.00	14.1	1,864	0.75%
2021/09/03	5	245.00	1.1	241.52	245.50	4	1,848	0.21%
2021/09/02	3	235.50	0	236.00	235.00	3	1,823	0.16%
2021/08/31	0	0.00	1	235.51	238.50	-1	1,866	-0.05%
2021/08/30	0	234.00	0	0.00	236.00	0	1,884	0.00%
2021/08/27	0	234.50	0	0.00	236.00	0	1,927	0.00%
2021/08/26	0	233.00	0	233.00	233.00	0	2,037	0.00%
2021/08/25	1	228.50	3	230.50	231.50	-2	2,059	-0.10%
2021/08/24	0	229.00	0	0.00	229.50	0	2,100	0.00%
2021/08/23	0	224.00	1	226.50	225.00	-1	2,113	-0.05%
2021/08/20	1	219.50	1	218.50	219.00	0	2,122	0.00%
2021/08/19	23	217.29	2	215.50	216.00	21	2,162	0.97%
2021/08/18	1.1	224.57	1	226.00	226.00	0.1	2,190	0.00%
2021/08/17	251	223.88	3	222.17	221.50	248	2,226	11.14%	大買/鉅額交易
2021/08/16	1.1	218.56	1	218.00	219.00	0.1	2,336	0.00%
2021/08/13	10.1	230.64	3	231.00	228.50	7.1	2,399	0.30%
2021/08/12	0	237.00	2	233.75	236.00	-2	2,439	-0.08%
2021/08/11	0	232.58	0	0.00	234.00	0	2,495	0.00%
2021/08/10	0	236.00	0	0.00	235.00	0	2,520	0.00%
2021/08/06	1	241.50	0	0.00	246.00	1	2,587	0.04%
2021/08/05	2	246.50	0	0.00	248.50	2	2,616	0.08%
2021/08/04	4	250.63	11	245.27	250.00	-7	2,704	-0.26%
2021/08/03	1	234.00	0	0.00	234.00	1	2,736	0.04%
2021/08/02	0	0.00	3.4	233.87	236.50	-3.4	2,777	-0.12%
2021/07/30	4	236.13	1	236.50	237.50	3	2,804	0.11%
2021/07/29	5	235.80	2	238.00	237.50	3	2,858	0.11%
2021/07/28	0	242.50	0	0.00	239.50	0	2,896	0.00%
2021/07/27	1.2	242.06	5	239.80	240.00	-3.8	2,914	-0.13%
2021/07/26	119	233.68	250	233.84	233.00	-131	2,892	-4.53%	大買/大賣/鉅額交易
2021/07/23	13	234.08	1	239.00	239.50	12	2,875	0.42%
2021/07/22	1	238.00	0.4	237.00	237.00	0.6	2,903	0.02%
2021/07/21	41	236.24	0	0.00	235.50	41	2,913	1.41%
2021/07/20	4.1	236.91	3	236.67	236.00	1.1	2,895	0.04%
2021/07/19	31	240.92	0	0.00	243.00	31	2,890	1.07%
2021/07/16	109	244.56	1	245.50	247.00	108	2,923	3.69%	大買/鉅額交易
2021/07/15	10.2	245.04	1	246.00	245.50	9.2	2,941	0.31%
2021/07/14	2	242.97	4	238.00	242.00	-2	2,996	-0.07%
2021/07/13	2.1	240.15	1	241.50	241.00	1.1	3,039	0.04%
2021/07/12	43	245.83	0	0.00	245.50	43	3,037	1.42%
2021/07/09	52.1	246.84	1	247.00	247.00	51.1	3,051	1.67%
2021/07/08	7.2	249.35	0	0.00	250.00	7.2	3,065	0.23%
2021/07/07	46.1	251.96	13	251.08	254.50	33.1	3,041	1.09%
2021/07/06	6.3	258.25	0	0.00	257.00	6.3	3,010	0.21%
2021/07/05	16	262.28	0	0.00	264.50	16	3,013	0.53%
2021/07/02	4	270.08	1	269.50	266.00	3	2,986	0.10%
2021/07/01	3.1	273.62	1	274.50	269.50	2.1	3,002	0.07%
2021/06/30	4	273.38	0	0.00	274.00	4	2,988	0.13%
2021/06/29	0	267.50	9	267.17	269.00	-9	3,017	-0.30%
2021/06/28	3	272.17	4	271.63	270.00	-1	3,027	-0.03%
2021/06/25	4	273.13	3	272.00	269.00	1	3,034	0.03%
2021/06/24	1	271.00	1	270.50	271.50	0	3,052	0.00%
2021/06/23	2	269.50	2	270.00	271.00	0	3,096	0.00%
2021/06/22	6	267.67	11	269.09	269.00	-5	3,166	-0.16%
2021/06/21	43	255.47	2	254.25	256.50	41	3,206	1.28%
2021/06/18	1	261.51	2	262.50	261.50	-1	3,174	-0.03%
2021/06/17	6	262.92	0	0.00	264.50	6	3,158	0.19%
2021/06/16	5.1	258.54	0	0.00	260.00	5.1	3,124	0.16%
2021/06/15	9	258.17	4	259.25	261.50	5	3,112	0.16%
2021/06/11	3	265.50	0	0.00	262.00	3	3,108	0.10%
2021/06/10	1	264.00	1.1	267.00	265.50	-0.1	3,121	0.00%
2021/06/09	2	262.25	0	264.00	263.50	2	3,121	0.06%
2021/06/08	1	269.50	1	269.00	268.50	0	3,119	0.00%
2021/06/07	1	269.00	35	271.00	267.50	-34	3,187	-1.07%
2021/06/04	3	269.67	92	274.30	269.50	-89	3,232	-2.75%
2021/06/03	11	272.46	3	273.83	274.50	8	3,201	0.25%
2021/06/02	1	285.00	1	288.00	283.50	0	3,099	0.00%
2021/06/01	6	278.58	3	281.17	284.00	3	3,093	0.10%
2021/05/31	2	286.25	3	281.50	281.00	-1	3,058	-0.03%
2021/05/28	1	282.00	0	0.00	284.50	1	3,061	0.03%
2021/05/27	7	284.78	4	283.50	281.50	3	3,055	0.10%
2021/05/26	2	280.00	5	282.80	283.50	-3	3,026	-0.10%
2021/05/25	2	285.25	7	281.21	276.00	-5	2,994	-0.17%
2021/05/24	7	282.57	12	282.04	281.00	-5	2,958	-0.17%
2021/05/21	7	265.36	8.5	267.49	270.50	-1.5	2,863	-0.05%
2021/05/20	5	250.40	4	251.38	252.00	1	2,777	0.04%
2021/05/19	5	256.40	2	252.00	252.00	3	2,756	0.11%
2021/05/18	21	248.76	1	242.00	258.00	20	2,727	0.73%
2021/05/17	20	235.85	1	236.00	238.00	19	2,711	0.70%
2021/05/14	1	249.50	12	248.42	250.00	-11	2,675	-0.41%
2021/05/13	4	257.75	0	0.00	252.00	4	2,630	0.15%
2021/05/12	18.2	262.41	6.3	258.64	259.00	11.9	2,596	0.46%
2021/05/11	3	276.33	7	275.71	271.50	-4	2,486	-0.16%
2021/05/10	0.3	266.00	3	271.67	266.50	-2.7	2,366	-0.12%
2021/05/07	0	0.00	1	259.50	262.00	-1	2,309	-0.04%
2021/05/06	2	252.50	8	254.69	253.00	-6	2,274	-0.26%
2021/05/05	0	0.00	11.3	254.19	253.00	-11.3	2,212	-0.51%
2021/05/04	32.2	234.49	0	0.00	234.00	32.2	2,158	1.49%
2021/05/03	9	242.00	0.1	245.00	243.00	8.9	2,132	0.42%
2021/04/28	9	240.00	1	246.50	245.50	8	2,170	0.37%
2021/04/27	2.2	239.50	11	242.00	239.00	-8.8	2,178	-0.40%
2021/04/26	48	246.21	0	0.00	246.50	48	2,186	2.20%
2021/04/23	38	248.93	0	0.00	247.50	38	2,201	1.73%
2021/04/22	7	252.55	4.5	250.84	254.00	2.6	2,183	0.12%
2021/04/21	14	246.50	0	0.00	247.50	14	2,159	0.65%
2021/04/20	32	247.19	3.8	248.29	252.00	28.2	2,146	1.31%
2021/04/19	115	253.07	6	251.42	250.00	109	2,117	5.15%	大買/鉅額交易
2021/04/16	35.2	244.23	0	0.00	245.50	35.2	2,069	1.70%
2021/04/15	4	250.88	9	249.89	251.00	-5	2,058	-0.24%
2021/04/14	2	244.25	2.1	249.33	245.50	-0.1	2,052	0.00%
2021/04/13	1	248.00	0	0.00	246.00	1	2,060	0.05%
2021/04/12	0	0.00	0.1	250.00	250.50	-0.1	2,057	-0.01%
2021/04/09	0	246.50	4.1	250.47	251.00	-4	2,052	-0.20%
2021/04/08	0	0.00	34.1	247.34	246.50	-34.1	2,040	-1.67%
2021/04/07	3	239.33	2	243.75	244.00	1	2,020	0.05%
2021/04/06	12.1	240.83	0	0.00	243.00	12.1	1,983	0.61%
2021/04/01	2	244.00	1	248.00	246.00	1	1,969	0.05%
2021/03/30	1	243.00	1	247.00	247.00	0	1,907	0.00%
2021/03/29	2	244.50	2.5	243.40	245.50	-0.5	1,900	-0.03%
2021/03/26	3	248.00	7.1	247.77	247.50	-4.1	1,868	-0.22%
2021/03/25	4.3	240.38	9.5	241.06	245.00	-5.1	1,817	-0.28%
2021/03/24	15.2	230.93	24.3	234.11	236.50	-9.1	1,724	-0.53%
2021/03/23	1	224.00	6.1	223.68	225.50	-5.1	1,635	-0.31%
2021/03/22	0	0.00	4	221.75	223.00	-4	1,619	-0.25%
2021/03/19	0	0.00	1	220.00	218.50	-1	1,612	-0.06%
2021/03/16	1	220.50	0	0.00	218.00	1	1,735	0.06%
2021/03/15	0	0.00	17	223.50	224.00	-17	1,727	-0.98%
2021/03/12	0	0.00	65	220.66	223.00	-65	1,722	-3.77%
2021/03/11	0	0.00	7	220.93	219.50	-7	1,700	-0.41%
2021/03/10	72	213.69	27	218.11	217.50	45	1,644	2.73%
2021/03/09	1	208.48	0	0.00	206.50	1	1,609	0.06%
2021/03/04	0	203.00	0	0.00	203.00	0	1,639	0.00%
2021/03/03	0	0.00	4.1	205.98	206.00	-4.1	1,628	-0.25%
2021/03/02	0.1	203.50	51	204.27	203.00	-50.9	1,642	-3.10%
2021/02/26	0	205.50	33	205.02	203.50	-33	1,729	-1.91%
2021/02/25	51	211.21	0	0.00	210.00	51	1,736	2.94%
2021/02/24	0	0.00	5.3	212.90	213.00	-5.3	1,761	-0.30%
2021/02/23	52.3	208.51	2.1	212.63	207.00	50.2	1,750	2.87%
2021/02/22	0	0.00	0.1	205.00	205.00	-0.1	1,716	-0.01%
2021/02/19	0	0.00	2	209.75	205.00	-2	1,722	-0.12%
2021/02/18	1	201.50	9	201.17	202.00	-8	1,691	-0.47%
2021/02/17	0	0.00	1	196.00	195.00	-1	1,660	-0.06%
2021/02/05	3	196.50	5	195.40	197.00	-2	1,658	-0.12%
2021/02/04	0	194.00	0	0.00	196.00	0	1,669	0.00%
2021/02/03	0	196.50	4	195.63	196.50	-4	1,692	-0.24%
2021/02/01	0	0.00	1	189.50	190.00	-1	1,730	-0.06%
2021/01/29	1	191.50	0	0.00	188.00	1	1,747	0.06%
2021/01/28	2	191.25	0	0.00	190.50	2	1,758	0.11%
2021/01/25	4	194.88	0	0.00	195.00	4	1,791	0.22%
2021/01/22	3	200.50	2.2	200.43	200.50	0.9	1,793	0.05%
2021/01/21	0	0.00	3	202.15	199.00	-3	1,796	-0.17%
2021/01/20	10	197.75	13	199.42	200.00	-3	1,799	-0.17%
2021/01/18	0	0.00	9	191.50	196.50	-9	1,717	-0.52%
2021/01/15	45	195.94	1	196.44	193.50	44	1,702	2.58%
2021/01/14	4	198.75	1	198.00	196.00	3	1,755	0.17%
2021/01/13	0	0.00	1	194.50	194.50	-1	1,746	-0.06%
2021/01/12	2	194.25	3	195.67	194.50	-1	1,858	-0.05%
2021/01/11	113	189.77	0.2	190.50	190.50	112.8	1,859	6.07%	大買/鉅額交易
2021/01/08	21	190.00	3	191.00	191.00	18	1,949	0.92%
2021/01/07	0	0.00	228	188.63	190.50	-228	1,964	-11.60%	大賣/鉅額交易
2021/01/06	95	186.99	2	186.00	185.50	93	1,963	4.74%
2021/01/05	2	190.75	0	0.00	190.00	2	1,951	0.10%
2021/01/04	0	0.00	0	192.00	193.00	0	1,969	0.00%
2020/12/31	107	191.41	0	0.00	191.50	107	2,007	5.33%	大買/鉅額交易
2020/12/28	0	0.00	1	191.00	191.00	-1	2,047	-0.05%
2020/12/24	4	190.25	0	0.00	190.50	4	2,083	0.19%
2020/12/23	20	187.50	0.2	188.00	191.00	19.8	2,117	0.94%
2020/12/22	0	0.00	198	188.42	188.50	-198	2,210	-8.96%	大賣/鉅額交易
2020/12/21	0	0.00	32	190.50	190.50	-32	2,248	-1.42%
2020/12/17	365	189.56	1	190.00	189.50	364	2,310	15.76%	大買/鉅額交易
2020/12/15	12	188.92	3	189.00	189.00	9	2,373	0.38%
2020/12/14	2.2	190.15	4.2	199.29	190.00	-2.1	2,405	-0.09%
2020/12/11	9	195.50	4	194.25	195.00	5	2,396	0.21%
2020/12/10	1	191.50	6	192.08	191.00	-5	2,406	-0.21%
2020/12/09	1	187.99	1	189.00	187.50	0	2,497	0.00%
2020/12/08	1	188.00	0	0.00	189.50	1	2,501	0.04%
2020/12/07	6	189.50	2	190.00	189.00	4	2,516	0.16%
2020/12/04	10	187.50	1	188.00	188.00	9	2,542	0.35%
2020/12/03	2	190.50	3	191.33	190.00	-1	2,557	-0.04%
2020/12/02	1	187.50	0	0.00	186.00	1	2,551	0.04%
2020/12/01	2	187.50	3	187.67	187.00	-1	2,601	-0.04%
2020/11/30	0	0.00	2.1	185.98	184.50	-2.1	2,612	-0.08%
2020/11/26	7	186.21	10	185.65	188.00	-3	2,649	-0.11%
2020/11/25	45.2	189.04	10	188.25	186.00	35.2	2,639	1.33%
2020/11/24	17	194.79	1	194.50	197.00	16	2,597	0.62%
2020/11/23	4	196.88	35	196.14	196.50	-31	2,581	-1.20%
2020/11/20	12	189.29	22	191.39	190.00	-10	2,540	-0.39%
2020/11/19	11	186.64	1	187.50	186.50	10	2,585	0.39%
2020/11/18	1	186.50	1	187.50	186.00	0	2,620	0.00%
2020/11/17	20	187.00	1	187.00	186.50	19	2,663	0.71%
2020/11/16	11	187.05	0	0.00	188.00	11	2,710	0.41%
2020/11/13	6	187.67	38	189.01	187.00	-32	2,730	-1.17%
2020/11/12	7	189.07	0	0.00	190.50	7	2,774	0.25%
2020/11/11	33.1	190.62	1	194.00	189.50	32.1	2,860	1.12%
2020/11/10	2	194.00	18.3	197.08	193.50	-16.3	2,906	-0.56%
2020/11/09	2	193.25	2	194.50	191.50	0	2,876	0.00%
2020/11/06	0	0.00	11	192.82	192.00	-11	2,895	-0.38%
2020/11/05	0	0.00	1	188.50	188.50	-1	2,891	-0.03%
2020/11/04	3	190.00	13.3	189.66	190.00	-10.3	2,882	-0.36%
2020/11/03	5	184.10	43	185.36	185.50	-38	2,870	-1.32%
2020/11/02	12	182.92	5	184.90	185.50	7	2,910	0.24%
2020/10/30	0	0.00	2	189.50	189.50	-2	2,920	-0.07%
2020/10/29	11	187.77	0.5	189.08	188.00	10.5	2,942	0.36%
2020/10/28	3	193.67	92	191.48	194.00	-89	2,946	-3.02%
2020/10/27	1	188.00	10	190.00	189.50	-9	2,998	-0.30%
2020/10/26	1	187.50	2	187.25	187.50	-1	3,061	-0.03%
2020/10/23	0	0.00	1	191.00	190.00	-1	3,102	-0.03%
2020/10/22	2	189.50	48	190.73	192.50	-46	3,141	-1.46%
2020/10/21	1	185.98	2	186.75	186.00	-1	3,123	-0.03%
2020/10/20	8	186.06	50	187.07	187.00	-42	3,137	-1.34%
2020/10/19	0	0.00	8.1	181.43	181.00	-8.1	3,031	-0.27%
2020/10/16	100	178.00	47	178.99	179.50	53	3,029	1.75%
2020/10/15	0.5	172.00	1	170.50	172.50	-0.5	2,979	-0.02%
2020/10/13	2	167.50	10	167.45	168.00	-8	3,120	-0.26%
2020/10/12	27	163.11	4	163.13	163.50	23	3,262	0.70%
2020/10/08	50	165.83	1.1	167.45	165.00	48.9	3,476	1.41%
2020/10/07	3	169.50	0	0.00	168.00	3	3,515	0.09%
2020/10/06	2	170.50	24	172.25	171.50	-22	3,691	-0.60%
2020/10/05	2	168.00	2	169.50	169.50	0	3,719	0.00%
2020/09/29	18	169.56	8	171.00	171.00	10	3,780	0.26%
2020/09/28	33	166.91	1	165.00	167.50	32	3,849	0.83%
2020/09/25	41	169.61	6	169.17	167.50	35	3,941	0.89%
2020/09/24	12	178.67	47	179.33	178.50	-35	3,911	-0.89%
2020/09/23	9	181.33	0	0.00	181.50	9	3,889	0.23%
2020/09/22	16	181.06	8	182.31	182.00	8	3,890	0.21%
2020/09/21	12	179.83	5	182.30	182.00	7	3,917	0.18%
2020/09/18	1	178.50	2	179.25	180.00	-1	3,914	-0.03%
2020/09/17	2	175.75	1	178.50	176.50	1	3,904	0.03%
2020/09/16	59	177.07	4	175.50	178.00	55	3,881	1.42%
2020/09/15	20	180.55	6	182.75	180.50	14	3,851	0.36%
2020/09/14	33	179.59	142	181.55	179.50	-109	3,866	-2.82%	大賣/鉅額交易
2020/09/11	1	189.50	0	0.00	188.00	1	3,777	0.03%
2020/09/10	1	189.50	0	0.00	191.00	1	3,825	0.03%
2020/09/09	17	188.21	11	189.00	190.00	6	3,830	0.16%
2020/09/08	0	0.00	96	196.12	195.00	-96	3,828	-2.51%
2020/09/07	1	195.00	0	0.00	194.50	1	3,867	0.03%
2020/09/04	30	199.72	0	0.00	199.00	30	3,895	0.77%
2020/09/03	7	205.57	11	204.64	206.00	-4	3,864	-0.10%
2020/09/02	1	200.00	4	201.13	200.50	-3	3,866	-0.08%
2020/09/01	0	0.00	1.1	195.11	197.00	-1.1	3,942	-0.03%
2020/08/31	6	200.00	1	198.00	197.50	5	4,029	0.12%
2020/08/28	1	197.50	53	199.01	200.50	-52	4,090	-1.27%
2020/08/27	1.1	196.43	10	198.00	195.00	-9	4,103	-0.22%
2020/08/25	1	200.50	19	199.92	195.00	-18	4,155	-0.43%
2020/08/24	0	0.00	72	196.02	197.00	-72	4,148	-1.74%
2020/08/21	1	192.00	35	195.86	192.00	-34	4,180	-0.81%
2020/08/20	4	193.25	17	193.71	193.00	-13	4,261	-0.31%
2020/08/19	2.1	191.99	0	0.00	192.00	2.1	4,353	0.05%
2020/08/18	1	195.00	33	196.83	197.00	-32	4,364	-0.73%
2020/08/17	5	193.70	38	194.64	196.00	-33	4,419	-0.75%
2020/08/14	2	186.75	20	185.95	186.50	-18	4,446	-0.41%
2020/08/13	0	180.50	0	0.00	181.00	0	4,413	0.00%
2020/08/12	24	181.71	3	178.00	183.00	21	4,475	0.47%
2020/08/11	1	180.00	2	181.50	181.00	-1	4,485	-0.02%
2020/08/10	2	178.50	0	0.00	178.00	2	4,495	0.04%
2020/08/07	12	178.58	2	179.25	179.00	10	4,504	0.22%
2020/08/06	33	182.59	3	182.33	182.50	30	4,492	0.67%
2020/08/05	7	181.71	0	0.00	184.50	7	4,454	0.16%
2020/08/04	1	178.50	4	180.63	182.00	-3	4,437	-0.07%
2020/07/31	19	177.48	15	180.17	180.50	4	4,482	0.09%
2020/07/30	4	173.50	54	174.39	176.00	-50	4,413	-1.13%
2020/07/29	30	167.28	9	169.39	167.00	21	4,372	0.48%
2020/07/28	7	167.21	1	172.50	166.00	6	4,353	0.14%
2020/07/27	4	167.75	50	169.11	170.00	-46	4,340	-1.06%
2020/07/24	3	168.67	11	168.55	168.00	-8	4,315	-0.19%
2020/07/23	11	172.05	22	171.66	171.00	-11	4,309	-0.26%
2020/07/22	11.1	174.32	12	176.33	174.00	-0.9	4,349	-0.02%
2020/07/21	0	0.00	27	173.11	174.50	-27	4,326	-0.62%
2020/07/20	23	169.57	49.2	169.80	171.00	-26.2	4,310	-0.61%
2020/07/17	42	177.06	154	179.84	176.00	-112	4,254	-2.63%	大賣/鉅額交易
2020/07/16	59	179.32	73	180.40	178.50	-14	4,198	-0.33%
2020/07/15	416	175.99	8	175.56	175.00	408	4,075	10.01%	大買/鉅額交易
2020/07/14	6	168.08	2.1	168.28	170.00	4	3,864	0.10%
2020/07/13	106	165.80	28.1	166.52	169.00	78	3,809	2.05%	大買/
2020/07/10	0	0.00	1	161.50	156.50	-1	3,682	-0.03%
2020/07/09	2	162.00	2	161.50	161.50	0	3,679	0.00%
2020/07/08	10	163.80	2	163.25	162.50	8	3,663	0.22%
2020/07/07	3	162.00	6.1	164.72	163.00	-3.1	3,662	-0.08%
2020/07/06	4	161.38	43	163.06	163.00	-39	3,610	-1.08%
2020/07/03	74	160.51	4.3	161.49	163.50	69.7	3,536	1.97%
2020/07/02	1	156.52	2	159.75	160.50	-1	3,514	-0.03%
2020/07/01	0	156.00	80	155.08	156.00	-80	3,519	-2.27%
2020/06/30	63	153.67	1	159.00	155.00	62	3,501	1.77%
2020/06/29	3	155.17	1.4	156.14	156.50	1.6	3,468	0.05%
2020/06/24	5	162.30	2	163.75	159.00	3	3,473	0.09%
2020/06/23	0	0.00	1	162.00	163.50	-1	3,486	-0.03%
2020/06/22	2	159.50	102	160.49	162.00	-100	3,506	-2.85%	大賣/
2020/06/19	8	164.31	76	164.99	162.00	-68	3,555	-1.91%
2020/06/18	3	163.17	3	165.50	163.00	0	3,515	0.00%
2020/06/17	2	162.50	22	163.55	162.50	-20	3,502	-0.57%
2020/06/16	1	158.50	14	159.75	158.50	-13	3,476	-0.37%
2020/06/15	0	0.00	46.2	157.70	155.50	-46.2	3,498	-1.32%
2020/06/12	3	150.17	18	154.31	154.50	-15	3,521	-0.43%
2020/06/11	4	158.87	6	157.83	156.50	-2	3,530	-0.06%
2020/06/10	3.1	164.44	3	163.83	163.00	0.1	3,526	0.00%
2020/06/09	6	162.58	6	163.75	162.50	0	3,589	0.00%
2020/06/08	4	162.00	10	162.50	163.50	-6	3,598	-0.17%
2020/06/05	30	154.77	8	156.31	156.50	22	3,490	0.63%
2020/06/04	42	151.64	23	151.50	153.00	19	3,423	0.56%
2020/06/03	2.1	149.74	8.1	148.82	149.00	-6.1	3,382	-0.18%
2020/06/02	1.1	145.59	10	148.00	146.00	-8.9	3,345	-0.27%
2020/06/01	3	144.83	1	143.00	147.50	2	3,328	0.06%
2020/05/29	8	145.75	7	145.57	144.00	1	3,318	0.03%
2020/05/28	6.3	146.03	26	149.04	145.00	-19.7	3,276	-0.60%
2020/05/27	11	148.91	15	149.53	150.00	-4	3,221	-0.12%
2020/05/26	7	146.15	47.2	145.96	148.00	-40.2	3,098	-1.30%
2020/05/25	14.2	138.17	1	137.50	137.50	13.2	2,958	0.45%
2020/05/22	17.2	135.06	7	136.50	135.00	10.2	2,934	0.35%
2020/05/21	14.1	134.11	20	133.20	135.00	-6	2,841	-0.21%
2020/05/20	5	125.40	3.1	125.87	126.50	1.9	2,727	0.07%
2020/05/19	1	125.51	5	126.30	127.00	-4	2,700	-0.15%
2020/05/18	1	123.50	4	122.00	122.00	-3	2,668	-0.11%
2020/05/15	1.1	116.60	8	117.56	118.50	-7	2,630	-0.26%
2020/05/14	6	114.83	0	0.00	114.00	6	2,605	0.23%
2020/05/12	4	117.00	1	117.50	117.00	3	2,619	0.11%
2020/05/11	2.2	118.34	0	0.00	118.50	2.2	2,611	0.08%
2020/05/08	4	117.38	8	117.13	118.00	-4	2,613	-0.15%
2020/05/07	12.1	115.76	8	116.13	116.50	4.1	2,594	0.16%
2020/05/06	6	121.58	0	0.00	121.00	6	2,510	0.24%
2020/05/05	5.1	122.50	3	122.17	122.00	2	2,512	0.08%
2020/05/04	3.1	123.86	3	123.50	123.50	0.1	2,491	0.00%
2020/04/30	0	128.00	1	127.00	127.50	-1	2,471	-0.04%
2020/04/29	0.4	124.50	1	124.00	124.00	-0.6	2,446	-0.03%
2020/04/28	1	122.50	3	123.67	124.00	-2	2,433	-0.08%
2020/04/27	7.2	121.94	8	121.06	122.00	-0.8	2,441	-0.03%
2020/04/24	5.3	117.79	3	118.50	118.50	2.3	2,392	0.09%
2020/04/23	3	118.00	7	119.21	119.00	-4	2,380	-0.17%
2020/04/22	4.1	116.03	4	116.75	117.50	0.1	2,359	0.00%
2020/04/21	11	118.86	8	118.81	118.50	3	2,339	0.13%
2020/04/20	7	119.15	9	119.44	120.50	-2	2,296	-0.09%
2020/04/17	9	117.67	12	118.00	116.50	-3	2,249	-0.13%
2020/04/16	13	116.42	2	117.00	116.00	11	2,220	0.50%
2020/04/15	19	120.26	11	119.59	118.00	8	2,188	0.37%
2020/04/14	9	117.00	16	117.00	117.00	-7	2,132	-0.33%
2020/04/13	10	112.90	2	112.50	112.50	8	2,107	0.38%
2020/04/10	15	115.53	5	116.20	115.00	10	2,098	0.48%
2020/04/09	5	116.01	7	115.57	116.50	-2	2,074	-0.10%
2020/04/08	3	111.83	5	111.30	113.00	-2	2,038	-0.10%
2020/04/07	5	109.30	3	110.33	110.50	2	1,986	0.10%
2020/04/06	8	105.94	3	106.83	107.50	5	1,943	0.26%
2020/04/01	4	106.50	8	106.50	107.50	-4	1,924	-0.21%
2020/03/31	5	106.30	5.1	106.41	106.00	-0.1	1,922	-0.01%
2020/03/30	6	103.58	5	104.20	106.00	1	1,915	0.05%
2020/03/27	3	106.50	2	109.00	105.50	1	1,893	0.05%
2020/03/26	6	107.50	0	0.00	107.00	6	1,868	0.32%
2020/03/25	5	108.70	8	106.63	109.50	-3	1,833	-0.16%
2020/03/24	0	102.50	0	0.00	100.00	0	1,755	0.00%
2020/03/23	0.1	99.00	0	0.00	98.20	0.1	1,755	0.01%
2020/03/20	5	105.51	2	105.75	104.00	3	1,764	0.17%
2020/03/19	3	101.17	0	0.00	101.00	3	1,748	0.17%
2020/03/18	13	114.50	2	117.00	112.00	11	1,726	0.64%
2020/03/17	0	0.00	7	116.21	118.00	-7	1,677	-0.42%
2020/03/16	4	113.01	0	0.00	113.50	4	1,604	0.25%
2020/03/13	4.1	114.78	56	113.13	120.00	-51.9	1,560	-3.33%
2020/03/12	5	124.90	5	125.00	125.00	0	1,469	0.00%
2020/03/11	55	137.40	1	137.50	134.00	54	1,417	3.81%
2020/03/10	64	134.79	12	132.58	135.00	52	1,422	3.66%
2020/03/09	57	137.35	1	139.00	136.00	56	1,412	3.96%
2020/03/06	46	145.04	1	145.50	144.50	45	1,372	3.28%
2020/03/05	3	147.83	13	148.08	147.50	-10	1,365	-0.73%
2020/03/03	2	148.00	0	0.00	147.50	2	1,342	0.15%
2020/03/02	6.1	145.51	3	146.17	146.00	3.1	1,345	0.23%
2020/02/27	7	148.21	0	0.00	148.50	7	1,340	0.52%
2020/02/26	8.2	148.34	2	148.50	149.00	6.2	1,341	0.46%
2020/02/25	203	149.16	1	149.50	148.50	202	1,358	14.87%	大買/鉅額交易
2020/02/24	3	150.33	1	150.00	150.50	2	1,383	0.14%
2020/02/21	104	154.17	1	154.50	153.50	103	1,415	7.28%	大買/鉅額交易
2020/02/20	5	154.40	2	155.75	156.00	3	1,431	0.21%
2020/02/19	3.2	155.69	4	155.00	155.00	-0.8	1,461	-0.05%
2020/02/18	1	152.50	4	152.63	152.50	-3	1,508	-0.20%
2020/02/17	14	152.00	0	0.00	151.50	14	1,598	0.88%
2020/02/14	9	153.00	2	151.75	153.00	7	1,615	0.43%
2020/02/13	3	150.50	3	150.83	149.50	0	1,633	0.00%
2020/02/12	2	148.75	0.2	150.00	148.50	1.8	1,644	0.11%
2020/02/11	3	148.33	70	148.39	149.50	-67	1,645	-4.07%
2020/02/10	0.1	149.00	0	0.00	148.50	0.1	1,636	0.00%
2020/02/07	1	148.50	6	148.83	148.00	-5	1,641	-0.30%
2020/02/06	3	148.83	139	148.48	149.00	-136	1,654	-8.22%	大賣/鉅額交易
2020/02/05	1	149.50	0	0.00	149.00	1	1,649	0.06%
2020/02/04	2	151.50	0	0.00	150.50	2	1,642	0.12%
2020/02/03	1	149.00	0	0.00	152.00	1	1,647	0.06%
2020/01/31	0.1	153.50	0	0.00	152.00	0.1	1,634	0.00%
2020/01/30	0	0.00	12	148.54	148.00	-12	1,630	-0.74%
2020/01/20	1.1	155.50	1	155.00	155.00	0.1	1,604	0.00%
2020/01/17	0	0.00	1	156.50	156.00	-1	1,614	-0.06%
2020/01/16	3	156.33	0	0.00	155.50	3	1,611	0.19%
2020/01/14	0	0.00	5	157.50	158.00	-5	1,628	-0.31%
2020/01/13	1	156.50	0	0.00	156.50	1	1,633	0.06%
2020/01/09	1	156.00	0	0.00	155.50	1	1,678	0.06%
2020/01/08	0.1	154.50	5.5	155.41	154.50	-5.4	1,733	-0.31%
2020/01/07	13.2	155.58	21	156.02	155.00	-7.8	1,743	-0.45%
2020/01/06	2	153.50	0	0.00	153.00	2	1,727	0.12%
2020/01/03	1	156.50	2	155.00	155.00	-1	1,732	-0.06%
2020/01/02	3.1	157.18	0	0.00	157.50	3.1	1,731	0.18%
2019/12/31	3	157.67	0	0.00	157.50	3	1,736	0.17%
2019/12/30	2	157.00	1	158.00	157.50	1	1,776	0.06%
2019/12/27	3	157.17	2	158.50	158.00	1	1,778	0.06%
2019/12/26	2	158.50	1	159.00	157.50	1	1,788	0.06%
2019/12/24	0	0.00	3	158.67	159.00	-3	1,838	-0.16%
2019/12/23	3	157.33	11.1	157.45	156.50	-8.1	1,873	-0.43%
2019/12/20	0	0.00	4	157.50	157.00	-4	1,884	-0.21%
2019/12/19	0	0.00	16	157.50	157.00	-16	1,895	-0.84%
2019/12/18	1	157.50	3	156.33	157.00	-2	1,904	-0.11%
2019/12/17	8	154.94	134	154.63	154.50	-126	1,928	-6.53%	大賣/鉅額交易
2019/12/16	4	153.50	130	153.52	153.00	-126	1,915	-6.58%	大賣/鉅額交易
2019/12/13	5	154.20	3	155.00	154.00	2	1,923	0.10%
2019/12/12	1	154.50	0	0.00	154.50	1	1,935	0.05%
2019/12/11	0	0.00	2	155.00	155.50	-2	1,955	-0.10%
2019/12/10	2	154.00	0	0.00	154.00	2	1,964	0.10%
2019/12/09	1	154.00	0	0.00	153.50	1	1,986	0.05%
2019/12/05	2.1	154.95	20	154.75	153.00	-17.9	2,004	-0.89%
2019/12/04	1	154.50	4	154.50	154.50	-3	2,019	-0.15%
2019/12/03	0	0.00	1	151.50	152.00	-1	2,026	-0.05%
2019/12/02	12	150.00	1	150.00	149.00	11	2,025	0.54%
2019/11/28	1	152.00	0	0.00	151.50	1	1,999	0.05%
2019/11/27	0	0.00	8	151.50	151.50	-8	1,989	-0.40%
2019/11/26	0	0.00	12	150.29	149.50	-12	1,985	-0.60%
2019/11/22	2	146.50	3	148.33	148.50	-1	1,998	-0.05%
2019/11/21	61	143.75	0	0.00	144.50	61	2,012	3.03%
2019/11/20	63	146.97	0	0.00	146.50	63	1,983	3.18%
2019/11/19	1	151.00	0	0.00	150.00	1	1,959	0.05%
2019/11/18	11	151.36	0	0.00	149.50	11	1,975	0.56%
2019/11/15	136	150.11	33	148.79	149.50	103	1,960	5.26%	大買/鉅額交易
2019/11/14	11	153.36	4	151.75	153.00	7	1,885	0.37%
2019/11/13	1	158.50	0	0.00	157.00	1	1,816	0.06%
2019/11/12	2	158.50	0.1	160.00	158.00	1.9	1,842	0.10%
2019/11/11	8	161.06	0	0.00	160.00	8	1,840	0.43%
2019/11/08	1	164.50	0	0.00	165.00	1	1,826	0.05%
2019/11/07	1	165.00	0	166.00	165.00	1	1,835	0.05%
2019/11/05	7	166.07	1	165.50	165.50	6	1,864	0.32%
2019/11/04	2	167.25	2	167.00	167.00	0	1,892	0.00%
2019/11/01	2	169.25	1	170.50	169.00	1	1,910	0.05%
2019/10/31	9	170.50	3	170.50	170.00	6	1,939	0.31%
2019/10/30	1	168.50	0	0.00	169.00	1	1,946	0.05%
2019/10/29	7	168.29	0	0.00	168.00	7	1,963	0.36%
2019/10/28	1	167.50	1	165.50	166.50	0	1,990	0.00%
2019/10/25	2	170.00	0	0.00	167.50	2	1,997	0.10%
2019/10/24	10	168.85	0	0.00	169.50	10	1,992	0.50%
2019/10/23	1	169.00	1	170.00	169.00	0	2,020	0.00%
2019/10/22	9	170.00	1	171.50	169.00	8	2,057	0.39%
2019/10/21	31	171.97	1	171.00	171.00	30	2,058	1.46%
2019/10/18	42	174.46	0	0.00	174.00	42	2,116	1.98%
2019/10/17	7	173.29	10	173.10	174.50	-3	2,122	-0.14%
2019/10/16	72	170.53	4	171.00	170.50	68	2,096	3.24%
2019/10/15	57	165.63	0	0.00	166.00	57	2,075	2.75%
2019/10/14	0	0.00	2	167.50	166.00	-2	2,080	-0.10%
2019/10/09	1	165.00	4	167.00	165.00	-3	2,089	-0.14%
2019/10/08	1	165.00	1	165.50	164.00	0	2,085	0.00%
2019/10/04	6	169.17	0	0.00	166.50	6	2,077	0.29%
2019/10/02	1	166.00	0.1	167.00	167.00	1	2,028	0.05%
2019/10/01	5.2	164.96	0	0.00	166.50	5.2	2,017	0.26%
2019/09/27	70	165.15	8	164.38	164.50	62	2,022	3.07%
2019/09/26	13	172.81	12	172.08	170.00	1	1,966	0.05%
2019/09/25	61	175.99	0	0.00	175.50	61	1,914	3.19%
2019/09/24	88	174.30	0	0.00	177.00	88	1,884	4.67%
2019/09/23	0	0.00	1	175.00	174.00	-1	1,882	-0.05%
2019/09/20	4	173.50	1	178.00	171.50	3	1,884	0.16%
2019/09/19	1	176.00	0	0.00	175.50	1	1,831	0.05%
2019/09/18	4	174.25	0	0.00	173.50	4	1,843	0.22%
2019/09/17	1	171.00	4	171.38	170.50	-3	1,823	-0.16%
2019/09/16	186	175.53	0	0.00	174.50	186	1,813	10.25%	大買/鉅額交易
2019/09/11	42	176.36	0	0.00	175.50	42	1,811	2.32%
2019/09/10	2	175.25	0	0.00	176.00	2	1,800	0.11%
2019/09/09	1	175.50	0	0.00	175.00	1	1,805	0.06%
2019/09/06	4	177.88	70	176.50	176.50	-66	1,804	-3.66%
2019/09/05	12	181.17	0	0.00	180.00	12	1,769	0.68%
2019/09/04	2	182.50	1	183.50	182.50	1	1,754	0.06%
2019/09/03	10	182.60	0	0.00	182.50	10	1,749	0.57%
2019/09/02	2	184.50	1	186.50	185.00	1	1,763	0.06%
2019/08/30	10	184.50	2	185.75	185.00	8	1,770	0.45%
2019/08/29	10	180.50	0	0.00	184.00	10	1,798	0.56%
2019/08/28	31	183.98	0	0.00	183.50	31	1,821	1.70%
2019/08/27	0	0.00	1	185.50	183.50	-1	1,879	-0.05%
2019/08/26	2	183.75	5.1	186.58	184.50	-3.1	1,890	-0.16%
2019/08/23	2	183.75	1	183.00	182.50	1	1,883	0.05%
2019/08/22	4	183.75	19	183.95	183.50	-15	1,878	-0.80%
2019/08/21	49	184.90	2	184.25	184.50	47	1,856	2.53%
2019/08/20	2	177.00	0	0.00	177.00	2	1,824	0.11%
2019/08/16	6	175.42	1	175.50	176.00	5	1,809	0.28%
2019/08/12	4	175.75	0	0.00	174.00	4	1,739	0.23%
2019/08/08	0	179.00	0	0.00	177.00	0	1,730	0.00%
2019/08/07	17	180.76	0	0.00	179.00	17	1,730	0.98%
2019/08/06	4	177.88	2	178.00	178.00	2	1,727	0.12%
2019/08/05	1	187.50	0	0.00	187.50	1	1,700	0.06%
2019/08/02	2	181.75	7	181.50	185.00	-5	1,688	-0.30%
2019/08/01	12	180.92	3	183.00	180.00	9	1,657	0.54%
2019/07/31	0	0.00	1.5	184.00	182.50	-1.5	1,657	-0.09%
2019/07/30	3	184.34	1	190.50	183.00	2	1,668	0.12%
2019/07/29	5	185.70	0	0.00	186.50	5	1,666	0.30%
2019/07/26	1	187.00	0.5	188.50	185.50	0.5	1,677	0.03%
2019/07/25	8	187.50	2	188.50	188.50	6	1,678	0.36%
2019/07/24	12	191.33	1.5	193.00	188.50	10.5	1,650	0.64%
2019/07/23	2	197.00	0	0.00	196.00	2	1,607	0.12%
2019/07/22	7	198.07	1.5	199.33	196.00	5.5	1,590	0.35%
2019/07/19	2	213.50	4	213.63	214.00	-2	1,553	-0.13%
2019/07/18	1	210.50	6	209.92	210.50	-5	1,532	-0.33%
2019/07/17	7	208.93	0	0.00	208.00	7	1,530	0.46%
2019/07/16	0	0.00	3	207.33	211.00	-3	1,499	-0.20%
2019/07/15	1	205.00	1	204.50	205.00	0	1,480	0.00%
2019/07/12	3	205.00	0	0.00	203.50	3	1,485	0.20%
2019/07/11	10	206.00	0	0.00	206.50	10	1,549	0.65%
2019/07/09	1	207.00	0	0.00	209.00	1	1,552	0.06%
2019/07/08	2	206.00	1	207.50	209.00	1	1,557	0.06%
2019/07/05	2	207.25	1	208.00	207.00	1	1,562	0.06%
2019/07/04	1	207.50	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%
2019/07/02	1	212.00	2	213.25	215.00	-1	1,560	-0.06%
2019/06/28	24	210.56	1	212.50	210.00	23	1,581	1.45%
2019/06/27	2.1	210.55	0	0.00	211.50	2.1	1,572	0.13%
2019/06/26	2	216.00	1	216.00	216.00	1	1,554	0.06%
2019/06/25	0	0.00	1.1	216.00	217.00	-1.1	1,556	-0.07%
2019/06/24	0	0.00	2	213.00	213.00	-2	1,553	-0.13%
2019/06/21	204	208.70	1	211.00	212.00	203	1,550	13.09%	大買/鉅額交易
2019/06/20	16	208.81	0	0.00	214.00	16	1,518	1.05%
2019/06/19	1	206.00	8	207.31	208.00	-7	1,497	-0.47%
2019/06/18	0	0.00	2.1	202.52	201.50	-2.1	1,491	-0.14%
2019/06/17	7	199.50	2.5	199.20	198.00	4.5	1,509	0.30%
2019/06/14	2	203.75	1.4	203.14	203.00	0.6	1,518	0.04%
2019/06/13	0	0.00	1	207.00	207.00	-1	1,521	-0.07%
2019/06/12	1	203.00	0	0.00	204.00	1	1,602	0.06%
2019/06/06	196	204.85	0	0.00	206.00	196	1,671	11.72%	大買/鉅額交易
2019/06/05	0	0.00	1	207.00	206.00	-1	1,688	-0.06%
2019/06/04	4	200.50	3	202.50	199.00	1	1,663	0.06%
2019/06/03	6	200.17	1	200.00	200.00	5	1,648	0.30%
2019/05/31	7	214.21	0	0.00	207.50	7	1,604	0.44%
2019/05/30	2	217.00	0	0.00	216.50	2	1,580	0.13%
2019/05/29	0	0.00	1	223.50	222.00	-1	1,560	-0.06%
2019/05/28	0	219.00	0	0.00	219.00	0	1,567	0.00%
2019/05/23	5	218.20	1	216.50	215.00	4	1,579	0.25%
2019/05/22	0	221.00	0	0.00	221.00	0	1,576	0.00%
2019/05/21	1	225.00	1	221.50	226.00	0	1,587	0.00%
2019/05/20	13	220.46	13	222.96	221.00	0	1,577	0.00%
2019/05/17	0	217.50	2	220.00	218.50	-2	1,573	-0.13%
2019/05/16	1	216.00	0	0.00	215.00	1	1,568	0.06%
2019/05/14	0	0.00	6.2	217.03	219.00	-6.2	1,606	-0.38%
2019/05/13	1	216.00	3	214.17	216.50	-2	1,600	-0.12%
2019/05/10	1	208.00	0	0.00	211.50	1	1,610	0.06%
2019/05/09	2	208.50	1	208.00	208.50	1	1,602	0.06%
2019/05/08	0	0.00	1	208.50	211.00	-1	1,601	-0.06%
2019/05/07	1	209.50	8	209.94	211.00	-7	1,591	-0.44%
2019/05/06	2	202.25	284	201.74	201.50	-282	1,586	-17.78%	大賣/鉅額交易
2019/05/03	20.2	207.43	0	0.00	207.50	20.2	1,566	1.29%
2019/05/02	3	210.00	0	0.00	214.00	3	1,548	0.19%
2019/04/30	0	0.00	2	212.50	213.00	-2	1,551	-0.13%
2019/04/29	8	214.06	0	0.00	214.50	8	1,571	0.51%
2019/04/25	0	0.00	24	219.67	217.00	-24	1,634	-1.47%
2019/04/23	0	0.00	17	210.29	211.50	-17	1,710	-0.99%
2019/04/22	1	210.50	0	0.00	210.50	1	1,762	0.06%
2019/04/19	1	213.50	1	212.50	214.50	0	1,794	0.00%
2019/04/18	2	213.25	0	0.00	213.00	2	1,797	0.11%
2019/04/17	3	223.83	33	219.32	213.00	-30	1,791	-1.67%
2019/04/16	18	210.72	0	0.00	216.00	18	1,721	1.05%
2019/04/15	2	211.50	1	211.50	212.00	1	1,743	0.06%
2019/04/12	1	209.00	0	0.00	209.00	1	1,768	0.06%
2019/04/11	5	211.00	2	209.50	209.50	3	1,834	0.16%
2019/04/10	3	210.00	0	0.00	210.00	3	1,879	0.16%
2019/04/08	3	209.17	0	0.00	207.00	3	1,953	0.15%
2019/04/03	10	208.25	0	0.00	210.00	10	2,005	0.50%
2019/04/02	1	207.00	0	0.00	207.50	1	2,071	0.05%
2019/04/01	1	209.50	0	0.00	209.50	1	2,111	0.05%
2019/03/29	0	0.00	1	215.00	216.00	-1	2,112	-0.05%
2019/03/28	0	0.00	1	215.00	215.50	-1	2,142	-0.05%
2019/03/27	1	210.00	3	213.83	214.50	-2	2,150	-0.09%
2019/03/26	0	211.50	0	0.00	213.00	0	2,144	0.00%
2019/03/25	0	0.00	0	207.50	209.00	0	2,166	0.00%
2019/03/22	0	209.00	0	0.00	209.50	0	2,181	0.00%
2019/03/21	11	207.05	0	0.00	209.50	11	2,183	0.50%
2019/03/20	0	0.00	23.1	213.78	213.50	-23.1	2,175	-1.06%
2019/03/18	3	205.50	1	207.50	205.00	2	2,132	0.09%
2019/03/15	2	204.50	8	205.56	206.00	-6	2,125	-0.28%
2019/03/14	5	197.50	10	204.15	197.50	-5	2,046	-0.24%
2019/03/13	0	198.00	42	200.36	199.00	-42	2,023	-2.08%
2019/03/12	10	194.50	2	195.00	195.00	8	2,026	0.39%
2019/03/11	10	192.50	2	195.75	193.00	8	2,017	0.40%
2019/03/08	10	195.50	3	195.33	195.50	7	2,025	0.35%
2019/03/07	1	191.00	1	194.50	194.00	0	2,023	0.00%
2019/03/06	0	0.00	4.2	191.62	191.50	-4.2	2,037	-0.21%
2019/03/05	0	0.00	1	188.00	188.00	-1	2,040	-0.05%
2019/03/04	1	184.00	0	0.00	185.50	1	2,028	0.05%
2019/02/27	2	184.00	0	0.00	187.50	2	2,024	0.10%
2019/02/26	4	185.63	0	0.00	187.00	4	2,020	0.20%
2019/02/25	7	189.29	4	187.50	188.00	3	2,024	0.15%
2019/02/22	1	193.00	1	195.00	192.00	0	2,057	0.00%
2019/02/20	0	0.00	1.1	195.94	197.00	-1.1	2,068	-0.05%
2019/02/18	1	193.00	0	0.00	194.00	1	2,086	0.05%
2019/02/15	1.1	194.05	0	0.00	195.00	1.1	2,133	0.05%
2019/02/14	0	0.00	2	196.25	196.50	-2	2,143	-0.09%
2019/02/13	1	194.00	226	196.88	191.50	-225	2,146	-10.48%	大賣/鉅額交易
2019/02/12	0	0.00	1	194.00	194.50	-1	2,104	-0.05%
2019/02/11	1	194.50	4	195.88	195.50	-3	2,113	-0.14%
2019/01/30	0	0.00	7	190.00	190.00	-7	2,091	-0.33%
2019/01/29	1	184.50	0	0.00	186.50	1	2,106	0.05%
2019/01/25	1	187.50	0	0.00	187.00	1	2,155	0.05%
2019/01/24	1	184.00	0	0.00	189.00	1	2,162	0.05%
2019/01/23	0	184.00	0	0.00	185.00	0	2,204	0.00%
2019/01/21	4	184.63	0	0.00	184.00	4	2,245	0.18%
2019/01/18	175	184.43	0	0.00	183.00	175	2,254	7.76%	大買/鉅額交易
2019/01/17	1	184.00	0	0.00	184.00	1	2,279	0.04%
2019/01/16	2	184.75	1	185.50	184.00	1	2,365	0.04%
2019/01/15	1	189.00	13	193.19	193.00	-12	2,371	-0.51%
2019/01/14	2	184.50	6	185.83	188.00	-4	2,310	-0.17%
2019/01/11	3	180.00	4	179.75	179.50	-1	2,375	-0.04%
2019/01/10	1	177.50	1	178.50	177.50	0	2,420	0.00%
2019/01/08	2	179.75	1	180.00	178.50	1	2,535	0.04%
2019/01/07	0	181.00	1	182.50	182.50	-1	2,534	-0.04%
2019/01/04	229	180.11	6.2	179.16	180.00	222.8	2,530	8.81%	大買/鉅額交易
2019/01/03	1	173.00	2	178.50	179.00	-1	2,569	-0.04%
2019/01/02	5	176.50	7	175.07	174.50	-2	2,616	-0.08%
2018/12/28	1	170.50	2	170.75	170.00	-1	2,589	-0.04%
2018/12/27	1	164.00	6	166.75	168.50	-5	2,582	-0.19%
2018/12/26	0	0.00	4	159.75	159.00	-4	2,554	-0.16%
2018/12/25	6	153.67	4	154.50	148.50	2	2,493	0.08%
2018/12/24	3	159.00	0	156.00	154.50	3	2,427	0.12%
2018/12/22	1	160.00	0	0.00	161.50	1	2,372	0.04%
2018/12/21	1	160.50	110	161.73	160.50	-109	2,366	-4.61%	大賣/鉅額交易
2018/12/19	1	164.00	95	163.61	164.50	-94	2,329	-4.03%
2018/12/18	1	163.00	1	164.50	164.00	0	2,319	0.00%
2018/12/17	0	0.00	0.1	167.50	166.00	-0.1	2,309	0.00%
2018/12/13	4	170.25	2	170.00	170.00	2	2,337	0.09%
2018/12/12	1	169.50	1	170.00	170.00	0	2,345	0.00%
2018/12/11	0	170.50	1	172.00	171.00	-1	2,346	-0.04%
2018/12/10	1	168.00	0	0.00	168.50	1	2,365	0.04%
2018/12/07	1	171.00	1	170.50	172.00	0	2,365	0.00%
2018/12/06	1	169.50	2	169.00	172.50	-1	2,380	-0.04%
2018/12/05	3	168.83	2	170.00	172.00	1	2,377	0.04%
2018/12/04	2	176.00	1	176.00	174.50	1	2,349	0.04%
2018/12/03	6	177.75	1	177.50	176.00	5	2,388	0.21%
2018/11/30	1	177.50	1	176.50	180.00	0	2,373	0.00%
2018/11/29	20	176.50	1	181.00	177.00	19	2,394	0.79%
2018/11/27	0	0.00	1	183.00	183.00	-1	2,395	-0.04%
2018/11/26	1	183.50	21	182.55	183.50	-20	2,411	-0.83%
2018/11/23	0	0.00	1	182.50	178.00	-1	2,420	-0.04%
2018/11/22	2	182.00	2	182.50	182.00	0	2,433	0.00%
2018/11/21	2	179.00	5	179.90	182.50	-3	2,459	-0.12%
2018/11/20	1	176.00	2	175.75	174.50	-1	2,452	-0.04%
2018/11/19	1	172.50	1	171.50	172.00	0	2,460	0.00%
2018/11/16	0	0.00	1	174.50	174.50	-1	2,485	-0.04%
2018/11/15	2	173.75	9.2	173.33	174.50	-7.2	2,512	-0.29%
2018/11/14	2	172.50	4	171.63	172.50	-2	2,532	-0.08%
2018/11/13	1	165.50	1	167.00	168.00	0	2,603	0.00%
2018/11/12	2	166.50	1	165.50	166.50	1	2,615	0.04%
2018/11/09	1	165.00	1	164.50	164.00	0	2,661	0.00%
2018/11/06	1	160.00	1	161.50	160.00	0	2,772	0.00%
2018/11/05	2	157.50	3	158.33	158.00	-1	2,797	-0.04%
2018/11/02	4	163.50	2	164.50	162.50	2	2,768	0.07%
2018/11/01	2	165.75	2	165.50	166.00	0	2,764	0.00%
2018/10/31	4	166.00	54	167.96	166.00	-50	2,734	-1.83%
2018/10/30	5	167.20	3	167.83	166.50	2	2,682	0.07%
2018/10/29	0	0.00	5	167.90	166.00	-5	2,636	-0.19%
2018/10/26	3	163.33	1	164.00	163.00	2	2,608	0.08%
2018/10/25	4	167.00	3.1	167.31	166.00	0.9	2,581	0.04%
2018/10/24	5	169.40	8	169.06	170.00	-3	2,516	-0.12%
2018/10/23	0	0.00	69.1	157.29	157.50	-69.1	2,386	-2.89%
2018/10/19	23	165.91	25	165.20	163.50	-2	2,336	-0.09%
2018/10/18	7	169.14	7	168.57	170.00	0	2,214	0.00%
2018/10/17	2	165.50	4	165.25	163.00	-2	2,139	-0.09%
2018/10/16	2	161.25	42	161.83	163.00	-40	2,090	-1.91%
2018/10/15	21	153.02	0	0.00	154.00	21	2,012	1.04%
2018/10/12	20	153.38	1	151.50	153.50	19	2,011	0.94%
2018/10/11	4	149.63	7	154.50	152.00	-3	1,981	-0.15%
2018/10/09	1	160.00	93	162.20	160.00	-92	1,905	-4.83%
2018/10/08	0	0.00	2	155.75	156.50	-2	1,782	-0.11%
2018/10/05	1	154.50	2	153.75	151.50	-1	1,766	-0.06%
2018/10/03	10	151.00	0	0.00	151.50	10	1,723	0.58%
2018/10/02	30	152.22	0	0.00	153.00	30	1,724	1.74%
2018/10/01	30	151.50	0	0.00	151.50	30	1,717	1.75%
2018/09/27	0	0.00	3	153.50	154.50	-3	1,712	-0.18%
2018/09/25	3	157.67	8	157.50	158.00	-5	1,700	-0.29%
2018/09/21	10	156.50	0	0.00	157.50	10	1,701	0.59%
2018/09/20	10	156.00	0	0.00	156.50	10	1,686	0.59%
2018/09/18	0	0.00	42	150.07	153.00	-42	1,645	-2.55%
2018/09/17	0	0.00	2	152.75	152.00	-2	1,637	-0.12%
2018/09/14	3	150.33	1	154.50	150.50	2	1,628	0.12%
2018/09/13	2	151.75	0	0.00	152.00	2	1,599	0.13%
2018/09/12	1	151.00	3	154.00	153.50	-2	1,584	-0.13%
2018/09/11	14	151.75	0.1	150.50	150.50	13.9	1,565	0.89%
2018/09/10	13	149.62	4	151.50	150.50	9	1,551	0.58%
2018/09/07	14	149.82	3	145.50	151.00	11	1,530	0.72%
2018/09/05	1	146.00	2	146.75	145.50	-1	1,462	-0.07%
2018/09/04	3	150.50	70	152.79	150.00	-67	1,435	-4.67%
2018/09/03	1	157.00	1	154.50	156.00	0	1,389	0.00%
2018/08/31	0	0.00	3	158.00	159.00	-3	1,376	-0.22%
2018/08/30	131	155.41	0	0.00	155.00	131	1,356	9.65%	大買/鉅額交易
2018/08/29	1	157.00	2	158.50	158.00	-1	1,344	-0.07%
2018/08/28	513	154.61	4	154.00	155.00	509	1,319	38.56%	大買/鉅額交易
2018/08/27	10	155.75	0	0.00	155.50	10	1,291	0.77%
2018/08/24	1	158.00	0	0.00	158.00	1	1,239	0.08%
2018/08/23	10	158.50	6	160.00	161.00	4	1,205	0.33%
2018/08/22	1	157.50	0	0.00	158.50	1	1,172	0.09%
2018/08/21	3	159.67	4	158.25	160.00	-1	1,121	-0.09%
2018/08/20	15	157.17	49	160.02	155.00	-34	1,073	-3.17%
2018/08/17	5	149.80	42	149.06	150.50	-37	948	-3.90%
2018/08/16	1	152.50	46	150.77	148.00	-45	910	-4.94%
2018/08/15	0	0.00	101	145.44	149.50	-101	840	-12.02%	大賣/鉅額交易
2018/08/14	1	145.00	101	145.03	148.50	-100	809	-12.36%	大賣/
2018/08/13	4	148.25	120	149.23	147.00	-116	758	-15.29%	大賣/鉅額交易
2018/08/10	2	145.25	10.1	144.29	144.50	-8.1	674	-1.20%
2018/08/09	48	139.38	1	138.50	139.00	47	628	7.48%
2018/08/08	73	141.40	4	141.25	140.50	69	635	10.86%
2018/08/06	1	138.50	0	0.00	138.50	1	619	0.16%
2018/08/03	0	0.00	3	137.50	138.00	-3	619	-0.48%
2018/08/01	0	0.00	1	138.00	138.00	-1	622	-0.16%
2018/07/30	1	135.50	0	0.00	137.50	1	623	0.16%
2018/07/26	6	135.75	0	0.00	135.50	6	640	0.94%
2018/07/25	1	135.00	1	135.50	136.00	0	659	0.00%
2018/07/24	0	0.00	2	136.50	136.50	-2	672	-0.30%
2018/07/23	1	137.50	1	137.50	138.00	0	669	0.00%
2018/07/19	0	133.50	0.1	133.50	134.00	-0.1	667	-0.01%
2018/07/18	1	136.00	0	0.00	135.00	1	671	0.15%
2018/07/12	1	135.50	1	137.50	137.50	0	751	0.00%
2018/07/11	2	137.00	0	0.00	137.00	2	745	0.27%
2018/07/06	0	0.00	1	136.50	134.00	-1	769	-0.13%
2018/07/05	1	137.50	0	0.00	137.00	1	770	0.13%
2018/07/03	1	138.00	1	138.50	137.00	0	790	0.00%
2018/06/29	1	135.50	1	135.50	137.00	0	780	0.00%
2018/06/28	1	135.50	0	0.00	134.50	1	772	0.13%
2018/06/27	0	0.00	1	132.50	133.50	-1	770	-0.13%
2018/06/26	31	129.69	0	0.00	129.50	31	766	4.04%
2018/06/22	70	132.45	0	0.00	130.50	70	770	9.09%
2018/06/20	40	134.44	5	132.50	134.50	35	786	4.45%
2018/06/19	0	0.00	4	135.00	135.50	-4	794	-0.50%
2018/06/15	10	137.00	0	0.00	135.00	10	812	1.23%
2018/06/14	50	137.05	0	0.00	136.50	50	810	6.17%
2018/06/07	1	135.00	0	0.00	135.50	1	837	0.12%
2018/05/31	0	0.00	2	136.00	135.50	-2	830	-0.24%
2018/05/28	0	0.00	2	135.50	136.50	-2	874	-0.23%
2018/05/25	0.9	135.50	0	0.00	135.50	0.9	880	0.10%
2018/05/24	0.1	136.50	0	0.00	137.00	0.1	888	0.01%
2018/05/21	1	137.50	0	0.00	137.50	1	901	0.11%
2018/05/18	0	0.00	1	137.50	136.50	-1	904	-0.11%
2018/05/17	0	0.00	1	134.00	138.50	-1	907	-0.11%
2018/05/15	1	136.00	0	0.00	136.00	1	898	0.11%
2018/05/14	1	139.00	1	137.50	138.00	0	911	0.00%
2018/05/11	5	137.50	5	137.50	138.50	0	927	0.00%
2018/05/10	4	138.50	0	0.00	137.50	4	934	0.43%
2018/05/09	1	138.50	2	140.00	139.00	-1	932	-0.11%
2018/05/08	6	139.67	5	140.00	140.00	1	930	0.11%
2018/05/07	6	138.00	7	138.71	138.50	-1	929	-0.11%
2018/05/04	1	140.00	0	0.00	140.50	1	925	0.11%
2018/05/03	7	142.43	6	144.42	143.00	1	922	0.11%
2018/05/02	5	142.00	6	145.08	143.00	-1	938	-0.11%
2018/04/30	2	141.25	5	142.00	143.00	-3	926	-0.32%
2018/04/27	1	139.50	0	0.00	139.00	1	914	0.11%
2018/04/26	0	0.00	6	140.00	139.50	-6	937	-0.64%
2018/04/25	0	0.00	1	138.00	139.00	-1	963	-0.10%
2018/04/24	111	139.65	7	138.79	138.00	104	1,064	9.77%	大買/鉅額交易
2018/04/23	111	139.30	2	140.00	137.00	109	1,052	10.36%	大買/鉅額交易
2018/04/20	0	142.00	0.2	142.00	142.50	-0.2	1,032	-0.02%
2018/04/19	2	143.25	9	145.39	144.00	-7	1,013	-0.69%
2018/04/18	0	0.00	2	140.50	139.00	-2	958	-0.21%
2018/04/17	0	0.00	1	137.50	139.50	-1	951	-0.11%
2018/04/16	1	140.00	1.2	140.83	140.50	-0.2	949	-0.02%
2018/04/13	3	139.17	18	140.64	140.50	-15	955	-1.57%
2018/04/12	0	137.00	5	138.50	137.50	-5	924	-0.54%
2018/04/10	0	0.00	1	137.00	137.50	-1	930	-0.11%
2018/04/09	1	135.00	1	135.00	134.50	0	920	0.00%
2018/04/02	2	136.00	0.1	135.50	135.50	1.9	900	0.21%
2018/03/30	0	0.00	2	137.50	137.50	-2	900	-0.22%
2018/03/29	0	0.00	1	137.00	137.50	-1	896	-0.11%
2018/03/28	1	135.00	0	0.00	134.50	1	886	0.11%
2018/03/27	2	137.75	1	139.00	138.50	1	878	0.11%
2018/03/26	0	0.00	4	136.75	136.50	-4	864	-0.46%
2018/03/23	0	0.00	6.1	136.00	136.00	-6.1	853	-0.71%
2018/03/22	3	136.17	1	136.50	136.50	2	846	0.24%
2018/03/21	0.2	135.50	2.1	135.74	136.00	-1.9	834	-0.23%
2018/03/20	0	0.00	3	133.67	133.50	-3	821	-0.37%
2018/03/19	0	0.00	3	133.50	133.50	-3	820	-0.37%
2018/03/16	1	129.00	0	0.00	131.00	1	816	0.12%
2018/03/14	2	130.00	0	0.00	130.50	2	795	0.25%
2018/03/13	11	131.50	0	0.00	131.50	11	787	1.40%
2018/03/09	1	131.50	1	132.50	132.50	0	779	0.00%
2018/03/08	2	131.50	0	0.00	131.50	2	792	0.25%
2018/03/07	4	134.75	0	0.00	134.00	4	790	0.51%
2018/03/06	0	0.00	1	135.50	135.00	-1	804	-0.12%
2018/03/05	17	135.68	0	0.00	133.50	17	812	2.09%
2018/03/02	0	0.00	26	138.85	138.00	-26	798	-3.26%
2018/03/01	0	0.00	1	137.50	138.00	-1	785	-0.13%
2018/02/23	0	0.00	1	134.00	134.00	-1	760	-0.13%
2018/02/22	0	131.50	1	132.00	132.00	-1	759	-0.13%
2018/02/21	0	0.00	5	130.50	130.00	-5	765	-0.65%
2018/02/12	1	126.50	0	0.00	126.50	1	766	0.13%
2018/02/07	3	128.17	0	0.00	128.50	3	784	0.38%
2018/02/06	2	123.50	7	124.93	126.00	-5	784	-0.64%
2018/02/05	6	127.17	0	0.00	127.50	6	800	0.75%
2018/02/02	1	132.50	0	0.00	133.00	1	775	0.13%
2018/02/01	0	134.50	1	133.00	135.00	-1	764	-0.13%
2018/01/31	3	131.67	0	0.00	132.50	3	761	0.39%
2018/01/30	1	134.50	0	0.00	134.50	1	766	0.13%
2018/01/29	0	137.00	0	0.00	137.00	0	791	0.00%
2018/01/26	0	135.00	0	0.00	135.50	0	795	0.00%
2018/01/25	2	135.75	0	0.00	134.50	2	794	0.25%
2018/01/24	0	0.00	1.3	140.00	140.50	-1.3	772	-0.17%
2018/01/23	1	139.00	0	0.00	138.00	1	769	0.13%
2018/01/22	1.1	137.52	1	140.50	139.00	0.1	765	0.01%
2018/01/19	1	138.00	1	139.00	138.00	0	739	0.00%
2018/01/18	2	137.25	9.1	137.57	140.00	-7.1	708	-1.00%
2018/01/17	2	127.25	0	0.00	127.50	2	605	0.33%
2018/01/15	1	129.50	0	0.00	129.00	1	612	0.16%
2018/01/12	1	129.00	0	129.50	129.50	1	629	0.16%
2018/01/11	3	129.67	2	131.25	131.00	1	678	0.15%
2018/01/10	19	131.42	2	132.50	131.50	17	705	2.41%
2018/01/09	64	130.98	3	131.17	130.50	61	713	8.55%
2018/01/04	0	0.00	3	129.17	129.50	-3	730	-0.41%
2018/01/03	60	125.55	1	125.50	126.00	59	722	8.17%