聚陽 (1477)-玉山券商分點個股進出

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
376.0
漲跌
▲3.5
漲幅
+0.94%
成交量
947張
產業
上市紡織類股
717人加入追蹤

立即追蹤
本地時間:13:35(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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/18	0	0.00	0.1	376.00	376.00	-0.1	1,702	0.00%
2024/04/17	0.1	373.50	0.1	375.00	372.50	0	1,719	0.00%
2024/04/16	1	368.04	2	369.00	368.00	-1	1,722	-0.06%
2024/04/15	0	380.74	4.1	379.28	379.50	-4	1,742	-0.23%
2024/04/12	0	0.00	4	385.25	384.50	-4	1,752	-0.23%
2024/04/11	0	385.80	5	384.70	385.00	-5	1,765	-0.28%
2024/04/10	2.1	387.98	3	385.17	387.50	-0.9	1,817	-0.05%
2024/04/09	1	367.54	0	0.00	376.00	1	1,813	0.06%
2024/04/08	4.1	376.27	3.4	372.00	368.50	0.7	1,808	0.04%
2024/04/03	0	378.50	0.1	376.50	374.50	-0.1	1,796	0.00%
2024/04/02	5	376.51	1	378.00	378.50	4	1,795	0.22%
2024/04/01	0.1	375.00	1	375.99	374.50	-0.9	1,791	-0.05%
2024/03/29	8.1	367.51	1	366.50	371.50	7.1	1,775	0.40%
2024/03/28	11.5	363.07	0	363.00	365.50	11.4	1,739	0.66%
2024/03/27	5	396.68	0.2	396.25	397.00	4.8	1,674	0.29%
2024/03/26	1	401.95	12.2	400.05	400.00	-11.2	1,668	-0.67%
2024/03/25	0.1	400.56	5.1	402.95	400.00	-5	1,682	-0.30%
2024/03/22	0	0.00	1	400.00	400.00	-1	1,679	-0.06%
2024/03/21	20	407.82	12	408.45	407.00	8	1,661	0.48%
2024/03/20	2	403.00	9	405.39	405.00	-7	1,661	-0.42%
2024/03/19	115.1	401.32	8	400.75	402.50	107.1	1,671	6.41%	大買/鉅額交易
2024/03/18	1	386.52	0	389.02	395.00	1	1,689	0.06%
2024/03/15	7.1	399.75	6.4	398.73	401.00	0.7	1,691	0.04%
2024/03/14	4.1	394.39	13.7	397.11	397.50	-9.7	1,664	-0.58%
2024/03/13	0.5	374.30	1.3	375.00	375.00	-0.8	1,593	-0.05%
2024/03/12	90	367.50	3	368.67	371.00	87	1,625	5.35%
2024/03/11	0	366.33	0	0.00	365.50	0	1,647	0.00%
2024/03/08	1.1	363.57	6.1	364.94	365.50	-5	1,743	-0.29%
2024/03/07	0.1	365.54	7	364.43	363.50	-6.9	1,736	-0.40%
2024/03/06	5.1	366.88	7.1	364.99	363.00	-2	1,742	-0.11%
2024/03/05	1.1	370.11	0.2	371.83	369.00	1	1,761	0.05%
2024/03/04	4.1	372.30	0	0.00	370.50	4.1	1,790	0.23%
2024/03/01	0	375.50	0.2	373.52	373.50	-0.2	1,795	-0.01%
2024/02/29	1	372.43	0.1	370.00	371.50	0.9	1,808	0.05%
2024/02/27	0	376.78	1	371.00	373.00	-1	1,810	-0.05%
2024/02/26	0.1	376.58	0.1	375.00	373.00	0	1,827	0.00%
2024/02/23	0.2	376.24	0.1	375.00	373.50	0.2	1,854	0.01%
2024/02/22	0.1	377.50	0.1	377.01	376.00	0	1,856	0.00%
2024/02/21	0.2	375.57	0.1	376.00	374.50	0.1	1,854	0.01%
2024/02/20	0	0.00	95.1	372.75	378.50	-95.1	1,853	-5.13%
2024/02/19	0	365.00	0.4	365.67	369.00	-0.4	1,857	-0.02%
2024/02/16	0	364.26	20	365.25	363.00	-20	1,905	-1.05%
2024/02/15	0	364.00	203	364.83	364.50	-203	1,928	-10.52%	大賣/鉅額交易
2024/02/05	14	361.25	47	361.30	364.00	-33	1,927	-1.71%
2024/02/02	1.1	362.31	0.2	364.94	367.00	0.9	1,930	0.05%
2024/02/01	25.1	362.67	0.7	361.24	362.00	24.4	1,952	1.25%
2024/01/31	3.1	359.74	1.2	362.94	360.00	1.9	1,959	0.10%
2024/01/30	0.1	357.65	2.3	355.99	357.50	-2.2	1,974	-0.11%
2024/01/29	0	354.00	0.1	353.51	355.00	-0.1	2,000	0.00%
2024/01/26	0.2	349.94	0	0.00	347.50	0.2	2,015	0.01%
2024/01/25	1	355.92	4.1	356.34	355.00	-3.1	2,047	-0.15%
2024/01/24	0	355.50	0	358.00	355.00	0	2,047	0.00%
2024/01/23	0	349.50	5	351.40	352.00	-5	2,047	-0.24%
2024/01/22	4	344.37	3.1	345.56	347.00	0.9	2,034	0.04%
2024/01/19	24.4	340.93	2.1	341.04	341.00	22.4	2,014	1.11%
2024/01/18	576.2	344.79	2	347.50	341.00	574.2	1,997	28.74%	大買/鉅額交易
2024/01/17	0	368.51	100	369.35	368.50	-100	1,908	-5.24%
2024/01/16	2.1	366.17	9.1	369.40	366.00	-7	1,878	-0.37%
2024/01/15	0.1	377.97	0.1	378.50	377.50	0	1,858	0.00%
2024/01/12	3	376.83	12.4	377.11	378.50	-9.4	1,855	-0.51%
2024/01/11	60	372.73	2.2	374.37	374.50	57.8	1,848	3.13%
2024/01/10	0	366.50	36.1	366.62	367.00	-36.1	1,859	-1.94%
2024/01/09	0	359.80	2.1	363.00	365.00	-2.1	1,868	-0.11%
2024/01/08	91	356.34	0	0.00	358.00	91	1,854	4.91%
2024/01/05	2	354.50	22.6	356.68	354.50	-20.6	1,859	-1.11%
2024/01/04	104	353.93	10.1	356.65	356.50	93.9	1,857	5.06%	大買/
2024/01/03	8	346.81	4	348.37	349.00	4	1,832	0.22%
2024/01/02	4.1	348.55	8	349.56	345.00	-3.9	1,813	-0.21%
2023/12/29	43	352.45	0.1	354.50	354.50	42.9	1,816	2.36%
2023/12/28	65.2	351.65	1	350.50	350.50	64.1	1,833	3.50%
2023/12/27	57.2	344.80	0	0.00	346.50	57.2	1,843	3.10%
2023/12/26	58.1	345.47	0	0.00	346.00	58.1	1,841	3.15%
2023/12/25	0.2	339.09	0	0.00	335.00	0.2	1,866	0.01%
2023/12/22	2.1	339.49	0	339.00	338.00	2.1	1,877	0.11%
2023/12/21	4	346.37	0	349.00	345.00	4	1,845	0.22%
2023/12/20	1.1	352.22	12	357.17	351.00	-10.9	1,832	-0.60%
2023/12/19	0.2	350.48	1.1	350.09	350.00	-0.9	1,833	-0.05%
2023/12/18	1	352.00	0	0.00	351.00	1	1,848	0.05%
2023/12/15	11	350.50	2.1	351.34	351.50	8.9	1,858	0.48%
2023/12/14	22	352.41	2	354.75	353.00	20	1,877	1.07%
2023/12/13	71.1	343.51	11	351.36	349.00	60.1	1,882	3.19%
2023/12/12	3.1	341.69	10	341.10	343.00	-6.9	1,887	-0.36%
2023/12/11	62.3	349.24	8	347.31	348.00	54.3	1,881	2.88%
2023/12/08	186.1	352.30	4	351.75	351.50	182.1	1,906	9.55%	大買/鉅額交易
2023/12/07	7	351.64	31	352.00	349.00	-24	1,920	-1.25%
2023/12/06	14	349.25	0	0.00	349.00	14	1,898	0.74%
2023/12/05	17.2	343.16	10.1	344.90	343.50	7.1	1,908	0.37%
2023/12/04	2	355.52	0	0.00	356.00	2	1,835	0.11%
2023/12/01	0.1	359.69	0	0.00	358.00	0.1	1,868	0.01%
2023/11/30	21.2	359.61	3	360.83	358.00	18.2	1,939	0.94%
2023/11/29	4.1	364.62	0	0.00	365.00	4.1	1,933	0.21%
2023/11/28	0.1	374.50	0	0.00	373.00	0.1	1,921	0.01%
2023/11/27	2	369.51	0	0.00	368.50	2	1,939	0.11%
2023/11/24	2	367.50	3.1	367.87	366.50	-1.1	1,950	-0.06%
2023/11/22	8.1	358.61	0.3	359.70	358.50	7.9	2,005	0.39%
2023/11/21	3.1	366.60	2.2	365.64	365.50	0.9	2,067	0.04%
2023/11/20	0.1	368.84	0.1	368.50	370.50	0	2,149	0.00%
2023/11/17	3	367.17	2.1	366.57	367.00	0.9	2,270	0.04%
2023/11/16	7.2	368.55	16	368.23	365.50	-8.8	2,322	-0.38%
2023/11/15	5	373.86	3.4	374.73	374.50	1.7	2,303	0.07%
2023/11/14	1.1	377.82	9.3	384.52	378.50	-8.1	2,273	-0.36%
2023/11/13	1	389.50	1.1	389.27	389.50	-0.1	2,261	-0.01%
2023/11/10	1.1	398.01	1	398.50	398.50	0.1	2,285	0.01%
2023/11/09	2	397.75	36	398.33	399.50	-34	2,301	-1.48%
2023/11/07	0	394.00	1	396.00	395.00	-1	2,312	-0.04%
2023/11/06	5	391.40	1.4	388.04	390.00	3.6	2,326	0.16%
2023/11/03	4	383.00	2.2	380.69	381.00	1.8	2,328	0.08%
2023/11/02	38.3	385.29	13.3	377.25	384.00	24.9	2,354	1.06%
2023/11/01	36.1	362.77	1	368.00	366.00	35.1	2,392	1.47%
2023/10/31	100	364.51	1.1	367.08	361.50	98.9	2,523	3.92%
2023/10/27	0	355.00	0	355.50	355.50	0	2,651	0.00%
2023/10/26	0	365.50	0	0.00	360.50	0	2,764	0.00%
2023/10/25	2.1	365.23	1	366.00	368.50	1.1	2,762	0.04%
2023/10/24	1.1	356.18	1.1	357.86	359.00	0.1	2,766	0.00%
2023/10/23	0	357.50	1	359.50	356.50	-1	2,783	-0.04%
2023/10/20	0.1	359.41	1.3	361.23	360.50	-1.1	2,825	-0.04%
2023/10/19	1	363.01	2.1	362.55	362.50	-1.1	2,873	-0.04%
2023/10/18	1	370.49	2	370.00	368.00	-1	2,902	-0.03%
2023/10/17	1	366.00	1.1	365.23	365.00	-0.1	2,903	0.00%
2023/10/16	1	364.89	17.1	360.43	362.00	-16.1	2,925	-0.55%
2023/10/13	2	359.99	2.1	360.74	360.00	-0.1	2,960	0.00%
2023/10/12	2.1	352.70	1.3	354.96	357.00	0.8	3,012	0.03%
2023/10/11	19	346.37	4.4	352.27	353.50	14.6	3,099	0.47%
2023/10/06	0	0.00	1	344.99	344.00	-1	3,110	-0.03%
2023/10/05	20.2	338.02	0	0.00	343.00	20.2	3,165	0.64%
2023/10/04	16.1	336.86	5	338.51	339.00	11	3,206	0.34%
2023/10/03	0	0.00	14	342.86	343.00	-14	3,251	-0.43%
2023/10/02	3	339.00	3.1	342.08	339.50	-0.1	3,313	0.00%
2023/09/28	1.2	335.91	4	336.87	336.00	-2.8	3,388	-0.08%
2023/09/27	0	330.97	1	330.01	331.00	-1	3,451	-0.03%
2023/09/26	0	325.05	0	0.00	321.50	0	3,585	0.00%
2023/09/25	0	329.99	2	329.00	326.50	-2	3,719	-0.05%
2023/09/22	0	326.68	3	324.00	328.00	-3	3,836	-0.08%
2023/09/21	1.1	318.72	1.1	315.38	319.50	0	3,934	0.00%
2023/09/20	0	322.00	0	0.00	318.00	0	4,091	0.00%
2023/09/19	2.1	318.57	1	319.00	319.00	1.1	4,168	0.03%
2023/09/18	7.1	328.69	96	322.68	326.00	-89	4,245	-2.10%
2023/09/15	5.1	333.57	4	332.25	332.50	1.1	4,420	0.03%
2023/09/14	23	328.72	5.1	328.13	330.00	17.9	4,559	0.39%
2023/09/13	34.2	330.14	3	328.73	329.50	31.2	4,712	0.66%
2023/09/12	40	339.34	3	335.50	334.50	37	4,955	0.75%
2023/09/11	3.7	340.49	3.2	338.81	339.50	0.5	5,085	0.01%
2023/09/08	9.1	346.86	10.1	349.11	344.00	-1	5,090	-0.02%
2023/09/07	1	340.00	0.2	339.66	340.00	0.8	5,068	0.02%
2023/09/06	3	345.66	1	347.00	345.50	2	5,053	0.04%
2023/09/05	26.2	332.40	5.8	337.76	342.50	20.4	5,017	0.41%
2023/09/04	0	329.29	2	327.00	329.00	-2	4,952	-0.04%
2023/09/01	1.1	328.62	57	328.66	327.00	-56	4,936	-1.13%
2023/08/31	1	327.13	5	332.90	334.50	-4	4,959	-0.08%
2023/08/30	4	333.75	2	333.75	334.50	2	4,979	0.04%
2023/08/29	2	331.25	2.2	333.27	336.00	-0.2	5,035	0.00%
2023/08/28	3.2	329.87	1	332.11	332.00	2.2	5,021	0.04%
2023/08/25	2.3	337.19	3.1	339.36	337.00	-0.8	4,965	-0.02%
2023/08/24	22.3	331.53	14.2	333.85	334.50	8.2	4,898	0.17%
2023/08/23	9.5	326.10	16.3	326.57	331.50	-6.8	4,813	-0.14%
2023/08/22	1.3	305.62	16.5	310.50	314.00	-15.2	4,700	-0.32%
2023/08/21	52	299.02	4	301.63	299.50	48	4,645	1.03%
2023/08/18	5	300.10	3	298.00	298.00	2	4,645	0.04%
2023/08/17	2	299.00	4	303.63	304.50	-2	4,629	-0.04%
2023/08/16	27.1	300.15	36.1	301.97	302.00	-9	4,648	-0.19%
2023/08/15	56.1	299.06	6.2	299.17	297.50	49.9	4,629	1.08%
2023/08/14	0.1	303.58	1	307.54	306.00	-1	4,606	-0.02%
2023/08/11	4	308.00	22	309.75	308.00	-18	4,602	-0.39%
2023/08/10	10.1	302.82	6.2	304.66	302.50	3.9	4,586	0.09%
2023/08/09	9.3	307.94	3.1	310.97	309.50	6.2	4,562	0.13%
2023/08/08	2	306.57	27.1	313.31	313.00	-25.1	4,537	-0.55%
2023/08/07	39.1	307.41	30.2	301.46	307.00	8.9	4,498	0.20%
2023/08/04	26.2	313.73	34.7	315.91	316.00	-8.5	4,406	-0.19%
2023/08/02	2	309.50	6	304.00	301.00	-4	4,276	-0.09%
2023/08/01	8.1	310.79	33	308.35	308.50	-25	4,229	-0.59%
2023/07/31	10	311.74	27	309.15	311.50	-16.9	4,150	-0.41%
2023/07/28	0.1	297.00	11.1	295.47	297.00	-11	4,056	-0.27%
2023/07/27	4.1	291.26	6	291.67	292.00	-1.9	4,054	-0.05%
2023/07/26	2	290.03	7	289.86	291.50	-5	4,036	-0.12%
2023/07/25	5.4	294.18	26.4	294.36	295.50	-20.9	4,023	-0.52%
2023/07/24	11.3	301.67	11.2	302.57	297.00	0.2	3,986	0.00%
2023/07/21	11	302.77	24.2	302.82	306.50	-13.2	3,942	-0.33%
2023/07/20	4	300.13	7	301.07	303.50	-3	3,898	-0.08%
2023/07/19	10	299.34	7	297.57	296.50	3	3,868	0.08%
2023/07/18	4.3	297.42	2	301.98	299.00	2.3	3,831	0.06%
2023/07/17	13	300.08	4	301.87	301.00	9	3,786	0.24%
2023/07/14	41.7	307.90	43.3	308.84	304.00	-1.6	3,721	-0.04%
2023/07/13	19.1	303.12	1.1	300.59	301.00	18	3,624	0.50%
2023/07/12	18.7	307.09	12	306.67	305.00	6.7	3,590	0.19%
2023/07/11	7.1	304.49	6.2	304.00	305.50	1	3,546	0.03%
2023/07/10	9.1	305.85	5	307.50	307.00	4.1	3,491	0.12%
2023/07/07	8.2	299.02	6.2	300.23	301.00	2	3,434	0.06%
2023/07/06	17.2	303.52	7	305.56	303.00	10.2	3,367	0.30%
2023/07/05	20.1	308.76	13.1	308.11	306.50	7	3,280	0.21%
2023/07/04	24	314.92	18.1	315.85	315.00	5.9	3,184	0.18%
2023/07/03	29.3	304.93	215.1	306.57	307.50	-185.7	3,051	-6.09%	大賣/鉅額交易
2023/06/30	6.5	301.20	13.1	300.98	302.00	-6.7	2,935	-0.23%
2023/06/29	17	288.94	23.6	290.38	298.50	-6.6	2,891	-0.23%
2023/06/28	13.1	283.53	6	284.59	289.50	7.1	2,808	0.25%
2023/06/27	6	270.08	8	270.94	270.50	-2	2,680	-0.07%
2023/06/26	15.3	268.59	34	268.65	266.00	-18.7	2,620	-0.71%
2023/06/21	19	270.26	31	271.03	272.50	-12	2,540	-0.47%
2023/06/20	30.2	259.85	8.1	263.34	266.50	22	2,353	0.94%
2023/06/19	14.1	263.58	110.5	259.73	260.00	-96.4	2,201	-4.38%	大賣/
2023/06/16	33.5	268.54	65.1	269.98	264.00	-31.6	2,051	-1.54%
2023/06/15	18	253.97	16.2	250.53	254.00	1.9	1,784	0.11%
2023/06/14	32	230.63	0	0.00	231.00	32	1,635	1.96%
2023/06/13	0	0.00	1	230.00	231.00	-1	1,629	-0.06%
2023/06/12	0	0.00	1	228.50	228.00	-1	1,651	-0.06%
2023/06/09	0	228.50	2	229.00	228.00	-2	1,662	-0.12%
2023/06/08	2.2	228.05	2	227.00	227.00	0.2	1,668	0.01%
2023/06/07	1.1	223.74	2.2	226.17	227.00	-1.1	1,655	-0.07%
2023/06/06	3	223.83	0	0.00	223.50	3	1,651	0.18%
2023/06/05	4	236.38	3.2	230.56	227.50	0.8	1,624	0.05%
2023/06/02	2	228.25	6.3	230.74	231.50	-4.2	1,616	-0.26%
2023/05/31	0.1	216.00	0	0.00	218.00	0.1	1,587	0.00%
2023/05/30	1	214.50	0	0.00	216.00	1	1,600	0.06%
2023/05/29	2.2	219.55	0.1	219.50	219.00	2	1,631	0.12%
2023/05/26	0	219.00	0	0.00	218.50	0	1,644	0.00%
2023/05/24	1	224.00	0	226.00	224.00	1	1,644	0.06%
2023/05/23	0	226.00	0	0.00	225.50	0	1,642	0.00%
2023/05/22	0.1	227.50	0.3	225.50	227.50	-0.2	1,657	-0.01%
2023/05/18	0.2	226.50	0.5	227.00	227.00	-0.3	1,627	-0.02%
2023/05/17	0	225.00	0	0.00	224.50	0	1,622	0.00%
2023/05/16	0	226.00	0	0.00	225.50	0	1,615	0.00%
2023/05/10	0	0.00	1.2	226.92	227.50	-1.2	1,655	-0.07%
2023/05/09	0	0.00	10	227.00	227.50	-10	1,699	-0.59%
2023/05/08	0	0.00	5	230.10	231.00	-5	1,703	-0.29%
2023/05/05	0.2	228.00	0	0.00	226.50	0.2	1,726	0.01%
2023/05/04	6	232.42	3	232.17	231.50	3	1,764	0.17%
2023/05/03	0.2	227.00	2.2	227.77	228.00	-2	1,802	-0.11%
2023/05/02	0.8	224.50	3	224.00	225.50	-2.2	1,868	-0.12%
2023/04/27	0	0.00	1	225.00	223.50	-1	1,928	-0.05%
2023/04/26	0	0.00	0.1	222.00	225.00	-0.1	1,939	-0.01%
2023/04/24	0.1	220.00	1	220.50	220.50	-0.9	1,950	-0.05%
2023/04/21	0.3	218.17	0	0.00	218.00	0.3	1,951	0.02%
2023/04/20	0	220.50	0	0.00	218.00	0	1,957	0.00%
2023/04/19	2	223.50	0	0.00	223.50	2	1,972	0.10%
2023/04/17	41	223.49	327	223.63	224.00	-286	1,993	-14.35%	大賣/鉅額交易
2023/04/14	2	226.00	4	226.25	228.00	-2	2,004	-0.10%
2023/04/13	1.1	222.45	1	223.00	222.50	0.1	2,012	0.00%
2023/04/12	20	222.00	0.1	223.00	223.50	19.9	2,020	0.99%
2023/04/11	60	220.50	3	221.00	222.00	57	2,037	2.80%
2023/04/10	1	219.00	0	0.00	219.50	1	2,027	0.05%
2023/04/07	0	218.00	1	217.50	218.00	-1	2,021	-0.05%
2023/04/06	0.1	214.12	0	0.00	215.50	0.1	2,018	0.00%
2023/03/31	2.2	218.50	20	217.50	216.00	-17.8	1,995	-0.89%
2023/03/30	24.1	221.06	0.4	221.50	221.50	23.7	1,984	1.19%
2023/03/29	1.1	235.95	0.2	235.00	235.50	1	1,917	0.05%
2023/03/28	3.9	236.59	2	236.25	236.00	1.9	1,878	0.10%
2023/03/27	13.3	235.76	63	233.60	236.00	-49.7	1,831	-2.71%
2023/03/24	2.1	231.48	35.4	233.34	231.50	-33.3	1,804	-1.85%
2023/03/23	1.2	227.96	11.3	231.62	232.50	-10.1	1,791	-0.57%
2023/03/22	21.1	229.85	1	231.00	228.50	20.1	1,775	1.13%
2023/03/21	20	227.50	1.3	227.68	227.50	18.7	1,765	1.06%
2023/03/20	0.6	223.08	4.3	223.12	222.50	-3.6	1,745	-0.21%
2023/03/17	1	221.00	0.2	221.00	221.00	0.8	1,759	0.04%
2023/03/16	1.4	219.04	1.1	218.14	218.00	0.3	1,773	0.02%
2023/03/15	31	223.02	1.3	223.08	223.50	29.7	1,765	1.68%
2023/03/14	1.1	215.57	0	0.00	214.00	1.1	1,747	0.06%
2023/03/13	1	217.06	1.2	217.42	221.50	-0.1	1,755	-0.01%
2023/03/10	0	216.00	0	0.00	216.00	0	1,754	0.00%
2023/03/09	0.1	218.77	2.4	220.31	219.00	-2.3	1,767	-0.13%
2023/03/08	25	218.70	0.6	218.50	218.50	24.4	1,801	1.35%
2023/03/07	0.1	215.50	0.2	215.00	217.00	-0.2	1,809	-0.01%
2023/03/06	2.2	208.92	2	208.50	209.50	0.2	1,779	0.01%
2023/03/03	6.2	212.65	5.1	212.52	212.50	1.1	1,755	0.06%
2023/03/02	0.1	218.15	0	0.00	218.00	0.1	1,746	0.01%
2023/03/01	2.2	205.23	1	216.00	215.50	1.2	1,738	0.07%
2023/02/24	14.5	214.56	0	0.00	214.50	14.5	1,705	0.85%
2023/02/23	80.2	219.81	0	0.00	218.50	80.2	1,701	4.71%
2023/02/22	0	219.50	0.2	220.00	219.50	-0.2	1,712	-0.01%
2023/02/21	1.1	219.03	0.1	219.50	219.00	1	1,747	0.06%
2023/02/20	0.1	215.25	0.1	217.00	217.50	0.1	1,781	0.00%
2023/02/17	0.2	216.75	1	216.00	215.50	-0.8	1,795	-0.04%
2023/02/16	0.2	221.14	0.1	221.00	221.00	0.1	1,814	0.00%
2023/02/15	1	221.49	0	0.00	221.50	1	1,855	0.06%
2023/02/14	0.1	220.00	0.2	220.75	221.00	-0.1	1,877	-0.01%
2023/02/13	1.2	215.15	2	215.75	216.50	-0.9	1,895	-0.04%
2023/02/10	2.3	217.14	1	218.00	216.50	1.3	1,908	0.07%
2023/02/09	0.2	224.00	1.1	226.73	224.00	-1	1,907	-0.05%
2023/02/08	4	226.50	0.2	228.95	228.00	3.8	2,006	0.19%
2023/02/07	1	226.00	0	0.00	225.00	1	1,996	0.05%
2023/02/06	2	222.00	1	221.06	221.00	1	1,971	0.05%
2023/02/03	0	220.00	2	220.00	220.50	-2	1,956	-0.10%
2023/02/02	4	213.64	0	0.00	216.00	4	1,930	0.21%
2023/02/01	1	216.00	0.1	216.00	216.50	1	1,883	0.05%
2023/01/31	2.8	216.36	1	217.00	218.00	1.8	1,838	0.10%
2023/01/30	11	228.50	0	0.00	228.00	11	1,767	0.62%
2023/01/17	0	231.00	1.1	234.00	234.00	-1	1,730	-0.06%
2023/01/16	1	225.50	1	225.00	227.00	0	1,701	0.00%
2023/01/13	0	0.00	10.1	233.98	231.50	-10.1	1,694	-0.60%
2023/01/12	1	227.50	1.1	227.95	228.00	-0.1	1,726	-0.01%
2023/01/10	10.1	226.50	0	0.00	226.50	10.1	1,765	0.57%
2023/01/09	0.2	226.50	0	0.00	230.50	0.2	1,762	0.01%
2023/01/06	0	225.50	0	0.00	225.50	0	1,778	0.00%
2023/01/05	1	225.50	2	226.25	230.00	-1	1,781	-0.06%
2023/01/04	0.3	223.52	0	0.00	224.50	0.3	1,790	0.02%
2023/01/03	0	232.00	0.2	225.00	225.50	-0.1	1,783	-0.01%
2022/12/29	1	230.00	2	230.75	231.00	-1	1,783	-0.06%
2022/12/28	0	0.00	0.5	239.00	240.50	-0.5	1,795	-0.03%
2022/12/27	0	0.00	1.1	240.05	241.50	-1.1	1,799	-0.06%
2022/12/26	1	238.50	0	237.00	237.00	1	1,823	0.06%
2022/12/23	1	238.45	1.1	238.50	238.50	-0.1	1,877	0.00%
2022/12/22	0	0.00	1	247.00	238.50	-1	1,931	-0.05%
2022/12/21	0	0.00	1	241.94	240.00	-1	1,931	-0.05%
2022/12/20	1.2	231.16	0	0.00	231.00	1.2	1,927	0.06%
2022/12/16	0.2	239.00	0	0.00	237.50	0.2	1,959	0.01%
2022/12/15	1	247.90	3	247.82	245.00	-2	1,987	-0.10%
2022/12/14	0	0.00	1.1	243.00	243.00	-1.1	1,979	-0.06%
2022/12/13	2	241.52	2	241.00	238.50	0	1,982	0.00%
2022/12/12	0	243.00	1.1	243.46	242.50	-1.1	1,985	-0.05%
2022/12/09	0	0.00	5.1	247.17	244.50	-5.1	2,042	-0.25%
2022/12/08	0	0.00	1	243.50	242.00	-1	2,068	-0.05%
2022/12/07	2	235.75	1	233.00	236.50	1	2,126	0.05%
2022/12/06	0.1	234.00	0	0.00	235.00	0.1	2,210	0.00%
2022/12/05	1	237.44	1.2	240.62	238.00	-0.2	2,219	-0.01%
2022/12/02	1	236.50	2.2	234.32	236.50	-1.2	2,254	-0.05%
2022/12/01	0	0.00	2.1	235.96	235.00	-2.1	2,264	-0.09%
2022/11/30	1	231.00	5	231.30	233.00	-4	2,301	-0.17%
2022/11/29	1	223.50	1.1	224.55	225.00	-0.1	2,409	0.00%
2022/11/28	1	215.00	46.1	218.26	221.00	-45.1	2,461	-1.83%
2022/11/25	1.2	218.25	0.1	218.75	218.00	1.1	2,519	0.04%
2022/11/24	3.1	224.49	1.1	220.69	224.00	2	2,574	0.08%
2022/11/23	0	0.00	21.1	220.45	221.00	-21.1	2,564	-0.82%
2022/11/22	0.1	216.64	0.1	217.31	219.00	0	2,568	0.00%
2022/11/21	0	0.00	31.3	220.72	221.00	-31.3	2,572	-1.21%
2022/11/18	0.1	224.00	0.2	221.91	225.00	-0.1	2,623	0.00%
2022/11/17	1.3	218.55	6.2	219.58	220.00	-4.9	2,648	-0.18%
2022/11/16	2	223.00	2.2	224.62	225.00	-0.2	2,651	-0.01%
2022/11/15	0.2	225.25	1	230.00	229.00	-0.8	2,638	-0.03%
2022/11/14	1.1	225.88	18.1	227.54	227.00	-17.1	2,636	-0.65%
2022/11/11	3.2	216.85	4	220.37	220.50	-0.8	2,652	-0.03%
2022/11/10	3	216.83	3	214.00	213.00	0	2,630	0.00%
2022/11/09	1	216.00	2	215.00	212.50	-1	2,635	-0.04%
2022/11/08	0.1	213.50	0	0.00	213.50	0.1	2,678	0.00%
2022/11/07	4	212.50	3.1	213.81	213.50	0.9	2,861	0.03%
2022/11/04	7.2	208.79	13.1	211.93	215.00	-5.9	2,992	-0.20%
2022/11/03	0	0.00	1	201.50	200.50	-1	2,936	-0.03%
2022/11/02	2.1	202.60	1	200.50	201.00	1.1	2,943	0.04%
2022/11/01	4	202.75	5.1	202.69	203.50	-1.1	2,965	-0.04%
2022/10/31	2	202.00	2.2	202.83	200.00	-0.2	3,112	0.00%
2022/10/28	1.1	200.45	1.1	202.92	200.50	0	3,217	0.00%
2022/10/27	0.1	200.00	2.1	199.02	201.50	-2.1	3,230	-0.06%
2022/10/26	0	0.00	2.1	193.98	194.50	-2.1	3,228	-0.06%
2022/10/25	0.1	192.00	0.1	190.00	191.00	0.1	3,234	0.00%
2022/10/24	6	194.58	5	192.50	192.50	1	3,252	0.03%
2022/10/21	1	195.00	0	0.00	193.00	1	3,268	0.03%
2022/10/20	1.1	193.01	278.1	190.87	195.50	-277	3,268	-8.48%	大賣/鉅額交易
2022/10/19	8.1	202.63	6	203.00	201.50	2.1	3,231	0.07%
2022/10/18	45	196.39	7	195.50	196.50	38	3,193	1.19%
2022/10/17	12	194.25	5	196.00	195.00	7	3,191	0.22%
2022/10/14	3	201.50	75	201.29	199.00	-72	3,194	-2.25%
2022/10/13	10.1	196.00	0	0.00	196.00	10.1	3,181	0.32%
2022/10/12	3	196.00	10.1	198.04	201.00	-7.1	3,168	-0.22%
2022/10/11	8	195.13	1	196.00	194.50	7	3,153	0.22%
2022/10/07	1	196.50	3.9	198.21	197.50	-2.9	3,148	-0.09%
2022/10/06	0.1	196.30	15	193.27	198.50	-14.9	3,163	-0.47%
2022/10/05	6	186.83	3	187.83	191.00	3	3,175	0.09%
2022/10/04	59	187.75	3	187.67	188.00	56	3,172	1.77%
2022/10/03	7	178.50	4	178.25	183.00	3	3,161	0.09%
2022/09/30	13	181.88	14	184.64	183.50	-1	3,153	-0.03%
2022/09/28	31	191.13	5.7	189.56	189.00	25.3	3,074	0.82%
2022/09/27	7.8	193.42	7	194.50	195.00	0.8	3,072	0.03%
2022/09/26	13.1	190.60	0.1	189.50	190.00	13	3,067	0.42%
2022/09/23	43	197.01	2	196.50	196.00	41	3,061	1.34%
2022/09/22	112	197.10	115.3	196.27	196.00	-3.3	3,117	-0.11%	大買/大賣/
2022/09/21	0.1	200.00	0	0.00	201.00	0.1	3,198	0.00%
2022/09/20	1	202.00	1.2	202.80	202.00	-0.2	3,200	0.00%
2022/09/19	3	200.83	2.2	202.27	201.50	0.8	3,203	0.02%
2022/09/16	6.1	206.02	4.1	205.43	204.50	2	3,205	0.06%
2022/09/15	7.1	208.31	36.3	208.69	210.50	-29.2	3,152	-0.93%
2022/09/14	43	204.95	14	207.04	205.00	29	3,106	0.93%
2022/09/13	3	203.83	22.8	204.70	204.50	-19.8	3,024	-0.66%
2022/09/12	0	0.00	3	197.33	197.00	-3	2,939	-0.10%
2022/09/08	1.1	197.45	23.4	193.72	198.00	-22.4	2,944	-0.76%
2022/09/07	4.1	188.51	5	187.90	188.50	-0.9	2,903	-0.03%
2022/09/06	15.8	188.46	31.3	190.03	187.00	-15.5	2,892	-0.53%
2022/09/05	67	192.69	66.5	194.03	189.00	0.5	2,842	0.02%
2022/09/02	27.1	188.23	11.4	186.81	185.00	15.7	2,699	0.58%
2022/09/01	5.1	179.52	15.3	183.91	185.00	-10.2	2,625	-0.39%
2022/08/31	34	183.69	9	181.39	180.50	25	2,568	0.97%
2022/08/30	2	177.50	11	177.00	178.00	-9	2,530	-0.36%
2022/08/29	4.1	178.27	13.1	178.11	178.50	-9	2,527	-0.36%
2022/08/26	19.1	185.37	9.1	184.79	184.50	10	2,504	0.40%
2022/08/25	36.4	185.18	28.5	186.05	187.00	7.9	2,480	0.32%
2022/08/24	12	179.30	12.2	181.19	183.00	-0.2	2,416	-0.01%
2022/08/23	4.1	176.98	3	176.83	177.50	1.1	2,380	0.05%
2022/08/22	8	176.19	81.5	176.55	177.00	-73.5	2,340	-3.14%
2022/08/19	9.1	178.73	3.3	178.35	178.00	5.8	2,342	0.25%
2022/08/18	5	179.60	4.2	177.34	181.50	0.8	2,331	0.04%
2022/08/17	6	183.25	3	183.50	183.50	3	2,291	0.13%
2022/08/16	9.1	180.67	30	182.57	183.00	-21	2,272	-0.92%
2022/08/15	13.6	184.54	15	184.50	185.00	-1.5	2,270	-0.06%
2022/08/12	84.1	181.34	18.5	180.83	184.00	65.7	2,216	2.96%
2022/08/11	23.1	174.04	119	176.33	178.50	-95.9	2,044	-4.69%	大賣/
2022/08/10	58.6	160.56	5.1	159.75	162.50	53.5	1,904	2.81%
2022/08/09	8	164.56	11.1	165.83	165.50	-3.1	1,861	-0.17%
2022/08/08	4.5	163.28	8.1	164.72	162.50	-3.6	1,840	-0.20%
2022/08/05	21.6	163.02	9.7	163.88	162.50	11.9	1,816	0.66%
2022/08/04	4.6	148.65	24	149.38	152.00	-19.4	1,683	-1.15%
2022/08/03	5	143.00	1	145.00	145.00	4	1,618	0.25%
2022/08/02	2	141.51	0	0.00	143.00	2	1,651	0.12%
2022/08/01	5.1	143.52	4	144.25	144.00	1.1	1,700	0.06%
2022/07/29	4.3	138.55	1.9	141.05	141.50	2.4	1,803	0.13%
2022/07/28	4.7	136.60	0	0.00	135.50	4.7	1,804	0.26%
2022/07/27	0.2	136.00	1	136.00	139.00	-0.9	1,796	-0.05%
2022/07/26	6.2	142.05	3	140.17	138.50	3.2	1,796	0.18%
2022/07/25	0	144.50	0	0.00	144.50	0	1,816	0.00%
2022/07/22	0	144.50	0	0.00	144.50	0	1,818	0.00%
2022/07/21	1.1	143.02	1	142.50	145.50	0.1	1,823	0.01%
2022/07/20	2.1	143.76	1.1	145.04	143.00	1	1,840	0.05%
2022/07/18	0	142.50	1.1	142.01	140.50	-1.1	1,903	-0.06%
2022/07/15	1.1	136.18	0	0.00	138.00	1.1	1,955	0.06%
2022/07/14	1.5	135.17	1	137.50	138.00	0.5	1,986	0.03%
2022/07/13	8.2	136.97	2	137.25	135.50	6.2	1,972	0.31%
2022/07/12	3	138.66	25	137.50	136.50	-22	1,985	-1.11%
2022/07/11	0	0.00	0.1	146.50	145.50	-0.1	1,969	0.00%
2022/07/08	1.5	147.33	1.2	145.40	147.50	0.3	1,983	0.02%
2022/07/07	0	0.00	3	145.17	147.00	-3	1,994	-0.15%
2022/07/06	1	142.01	0	0.00	142.00	1	1,995	0.05%
2022/07/05	7.1	142.24	5.1	142.36	142.00	2	2,002	0.10%
2022/07/01	2	141.49	1	140.00	139.50	1	2,022	0.05%
2022/06/30	2.5	140.28	2.2	142.68	141.00	0.3	2,029	0.01%
2022/06/29	41.2	146.95	18	147.17	144.00	23.2	1,961	1.18%
2022/06/28	17	158.94	2	159.25	158.50	15	1,859	0.81%
2022/06/27	1	163.00	0	0.00	163.50	1	1,877	0.05%
2022/06/24	5	161.00	5	162.50	162.50	0	1,873	0.00%
2022/06/23	0	161.00	250	161.52	163.00	-250	1,862	-13.42%	大賣/鉅額交易
2022/06/22	1	163.00	0	0.00	162.50	1	1,862	0.05%
2022/06/21	0	0.00	1	161.50	162.00	-1	1,865	-0.05%
2022/06/20	12	159.08	0	0.00	157.50	12	1,880	0.64%
2022/06/17	1.1	162.52	1	162.00	159.50	0.1	1,873	0.01%
2022/06/16	1.1	158.90	0	0.00	158.50	1.1	1,839	0.06%
2022/06/15	1	162.00	0	162.00	161.50	1	1,822	0.05%
2022/06/14	0.1	161.00	0	162.00	162.50	0.1	1,813	0.01%
2022/06/09	3.1	165.50	1	165.50	166.00	2.1	1,824	0.11%
2022/06/08	1.1	164.18	1	167.00	166.50	0.1	1,853	0.01%
2022/06/07	3.3	164.48	1	166.00	162.50	2.3	1,896	0.12%
2022/06/06	1	164.00	1.1	165.00	165.00	-0.1	1,887	-0.01%
2022/06/02	0	165.00	4	164.00	164.00	-4	1,926	-0.21%
2022/06/01	9	163.50	0	0.00	163.00	9	1,946	0.46%
2022/05/31	2	162.25	1.6	163.00	164.00	0.4	1,969	0.02%
2022/05/30	1	157.50	13	160.50	160.50	-12	1,971	-0.61%
2022/05/27	8	154.94	0	0.00	155.50	8	1,967	0.41%
2022/05/26	2.6	156.38	0	0.00	155.50	2.6	1,938	0.14%
2022/05/25	6	155.75	0	0.00	157.00	6	1,931	0.31%
2022/05/24	4	158.25	0	0.00	158.00	4	1,923	0.21%
2022/05/23	3.2	156.72	0	0.00	158.50	3.2	1,915	0.17%
2022/05/20	1	160.00	0	0.00	160.00	1	1,887	0.05%
2022/05/18	2	169.00	1	168.50	171.00	1	1,837	0.05%
2022/05/17	1	168.50	1	169.00	169.50	0	1,827	0.00%
2022/05/16	1.1	167.38	1.1	166.06	164.50	0	1,811	0.00%
2022/05/13	1	166.50	2	166.25	165.50	-1	1,803	-0.06%
2022/05/11	6	158.58	3	160.83	160.00	3	1,783	0.17%
2022/05/10	2	156.50	0.9	157.21	158.50	1.1	1,759	0.06%
2022/05/09	55.5	159.72	12	160.25	159.50	43.5	1,729	2.51%
2022/05/06	29.6	164.26	3	162.67	163.50	26.6	1,692	1.57%
2022/05/04	12	181.42	1	181.00	180.50	11	1,592	0.69%
2022/05/03	1	179.00	21	177.95	179.00	-20	1,598	-1.25%
2022/04/29	27	182.98	4	182.00	183.00	23	1,603	1.43%
2022/04/28	1	178.50	1	180.00	178.00	0	1,565	0.00%
2022/04/27	2	176.75	1.2	178.57	179.50	0.9	1,564	0.05%
2022/04/26	1.2	182.26	2	184.25	185.50	-0.9	1,554	-0.05%
2022/04/25	6	180.83	0	0.00	180.00	6	1,546	0.39%
2022/04/22	5	189.10	105	188.70	189.50	-100	1,520	-6.58%	大賣/
2022/04/21	6.1	187.44	4	189.38	190.50	2.1	1,450	0.14%
2022/04/20	2	171.00	2	170.75	174.00	0	1,383	0.00%
2022/04/19	0	173.00	1.1	175.59	175.50	-1.1	1,351	-0.08%
2022/04/18	2.1	173.46	0	0.00	172.00	2.1	1,340	0.16%
2022/04/15	1.1	175.78	1	175.50	175.00	0.1	1,295	0.00%
2022/04/14	3.1	182.71	0.1	182.50	183.00	3	1,287	0.23%
2022/04/13	3.2	192.10	100	191.91	192.00	-96.8	1,297	-7.46%
2022/04/12	0	193.00	0	0.00	191.50	0	1,324	0.00%
2022/04/11	2.1	197.45	2	195.50	195.00	0.1	1,336	0.01%
2022/04/08	13	200.54	0	0.00	201.00	13	1,332	0.98%
2022/04/07	0	202.00	0	0.00	200.50	0	1,323	0.00%
2022/04/06	0	0.00	0.1	205.00	207.00	-0.1	1,290	-0.01%
2022/04/01	2	206.50	0.1	206.50	206.50	1.9	1,262	0.15%
2022/03/31	1	203.51	0	0.00	205.50	1	1,249	0.08%
2022/03/30	0.2	205.00	6	203.83	207.00	-5.8	1,245	-0.47%
2022/03/29	2.1	197.05	0	0.00	196.50	2.1	1,212	0.17%
2022/03/28	1.1	198.88	0	0.00	199.00	1.1	1,202	0.09%
2022/03/25	4.1	198.05	0	0.00	197.00	4.1	1,197	0.34%
2022/03/23	1	201.00	1.1	200.09	202.50	-0.1	1,199	-0.01%
2022/03/21	1	198.00	0.1	200.00	198.50	1	1,187	0.08%
2022/03/18	2	197.00	0	0.00	196.00	2	1,189	0.17%
2022/03/17	0	0.00	1	196.00	196.50	-1	1,180	-0.08%
2022/03/16	2	196.00	1	194.50	194.50	1	1,182	0.08%
2022/03/15	0.2	196.33	0	0.00	193.50	0.2	1,184	0.01%
2022/03/14	1.5	198.33	0	0.00	199.50	1.5	1,201	0.12%
2022/03/11	6.4	195.18	2	192.75	197.00	4.4	1,199	0.36%
2022/03/10	6.1	199.30	22	195.59	197.50	-15.9	1,156	-1.37%
2022/03/08	2.1	206.81	0	0.00	204.00	2.1	1,122	0.19%
2022/03/04	0.2	221.50	0	0.00	223.00	0.2	1,067	0.02%
2022/03/03	1	224.00	0	0.00	226.00	1	1,046	0.10%
2022/03/01	0	0.00	0.2	223.32	223.00	-0.2	1,035	-0.02%
2022/02/25	0.1	216.23	0	0.00	220.00	0.1	1,040	0.01%
2022/02/24	1.3	222.90	0	0.00	218.50	1.3	1,038	0.12%
2022/02/18	0	227.50	0	0.00	227.00	0	1,117	0.00%
2022/02/16	1.3	226.75	0	0.00	227.50	1.3	1,132	0.12%
2022/02/15	1.1	225.52	0.2	226.00	225.00	0.9	1,140	0.07%
2022/02/14	0	227.50	1	226.50	226.00	-1	1,155	-0.08%
2022/02/11	0.1	227.00	0	0.00	231.50	0.1	1,176	0.01%
2022/02/10	2.1	229.04	0	0.00	229.00	2.1	1,163	0.18%
2022/02/09	0	0.00	1.3	233.65	234.00	-1.3	1,147	-0.11%
2022/02/08	0	225.50	0	0.00	225.00	0	1,137	0.00%
2022/02/07	1.1	225.10	0	0.00	225.00	1.1	1,117	0.09%
2022/01/26	1.2	229.88	0	0.00	231.50	1.2	1,114	0.10%
2022/01/25	1.3	228.64	0	0.00	233.00	1.3	1,098	0.11%
2022/01/24	4	233.25	2	233.00	233.50	2	1,091	0.18%
2022/01/20	1	245.00	1.1	243.85	245.00	-0.1	1,096	-0.01%
2022/01/19	0	0.00	0.1	242.00	240.50	-0.1	1,099	-0.01%
2022/01/18	5	240.60	0	0.00	239.50	5	1,112	0.45%
2022/01/17	0	241.00	0	0.00	241.00	0	1,101	0.00%
2022/01/14	1	239.00	0	0.00	240.50	1	1,107	0.09%
2022/01/13	1	240.00	0	0.00	242.00	1	1,113	0.09%
2022/01/12	2	241.50	2	242.50	243.50	0	1,113	0.00%
2022/01/11	2	244.00	1.1	245.00	244.00	0.9	1,109	0.08%
2022/01/10	1	246.00	0	0.00	248.00	1	1,122	0.09%
2022/01/07	0	0.00	0.8	248.72	250.00	-0.8	1,148	-0.07%
2022/01/05	2.1	262.45	2	265.50	257.00	0.1	1,128	0.00%
2022/01/04	0	248.50	9.2	252.40	253.50	-9.1	1,102	-0.83%
2022/01/03	1	247.00	1	254.50	246.50	0	1,085	0.00%
2021/12/29	0	0.00	0.1	247.50	248.50	-0.1	1,117	0.00%
2021/12/27	4	250.00	0	0.00	248.50	4	1,157	0.35%
2021/12/24	0.8	251.00	1	252.00	250.50	-0.3	1,161	-0.02%
2021/12/23	0	0.00	0.1	248.50	248.50	-0.1	1,155	0.00%
2021/12/21	0	0.00	1	246.50	248.00	-1	1,166	-0.09%
2021/12/20	1	242.00	0.2	244.00	242.00	0.8	1,163	0.07%
2021/12/17	0	0.00	0.1	249.00	247.00	-0.1	1,163	-0.01%
2021/12/16	0	0.00	0.3	244.00	245.00	-0.3	1,165	-0.03%
2021/12/15	0	0.00	0.1	246.00	246.00	-0.1	1,165	0.00%
2021/12/14	1	249.50	9.1	248.98	248.00	-8.1	1,167	-0.69%
2021/12/13	0	0.00	0	248.00	248.00	0	1,175	0.00%
2021/12/10	0	0.00	0.1	247.00	247.00	-0.1	1,198	-0.01%
2021/12/09	53	248.98	3	249.33	249.00	50	1,246	4.01%
2021/12/07	0.3	242.77	70.1	243.00	247.50	-69.8	1,230	-5.67%
2021/12/06	1	240.50	1	237.00	240.50	0	1,220	0.00%
2021/12/03	2.3	232.31	7	239.00	237.00	-4.7	1,228	-0.38%
2021/12/02	0	0.00	2	239.25	239.00	-2	1,198	-0.17%
2021/12/01	14	232.96	0	0.00	233.50	14	1,209	1.16%
2021/11/29	2	232.50	0	0.00	233.00	2	1,247	0.16%
2021/11/26	1	237.96	0	0.00	234.00	1	1,246	0.08%
2021/11/25	1	239.00	0	0.00	239.00	1	1,241	0.08%
2021/11/24	2	239.00	0	0.00	238.50	2	1,243	0.16%
2021/11/23	1	239.00	6.1	242.44	242.00	-5.1	1,241	-0.41%
2021/11/22	7	240.00	2	242.25	242.50	5	1,231	0.41%
2021/11/19	2	244.72	6	242.67	243.50	-4	1,223	-0.32%
2021/11/18	3	236.50	0	0.00	237.50	3	1,190	0.25%
2021/11/17	0	0.00	2	239.00	237.00	-2	1,186	-0.17%
2021/11/16	2	237.50	2	238.00	238.50	0	1,185	0.00%
2021/11/15	0	0.00	2.2	236.18	238.00	-2.2	1,206	-0.18%
2021/11/12	2	237.01	1	237.50	237.50	1	1,226	0.08%
2021/11/11	0	237.00	0	0.00	237.00	0	1,239	0.00%
2021/11/10	0	239.00	1.1	242.68	237.50	-1.1	1,252	-0.09%
2021/11/09	1	238.50	8.1	238.57	238.50	-7.1	1,257	-0.56%
2021/11/08	1	236.50	0.1	235.50	236.50	0.9	1,266	0.07%
2021/11/05	6	229.00	1	231.50	234.00	5	1,270	0.39%
2021/11/04	1	228.00	0	0.00	228.00	1	1,274	0.08%
2021/11/03	14.1	223.94	45	223.08	224.00	-31	1,276	-2.42%
2021/11/02	0	0.00	2	229.00	231.00	-2	1,279	-0.16%
2021/11/01	11	235.77	1	235.50	235.00	10	1,295	0.77%
2021/10/29	0.1	237.00	0	0.00	242.50	0.1	1,377	0.00%
2021/10/28	1	231.49	2	231.25	233.00	-1	1,380	-0.07%
2021/10/27	0	229.00	0	0.00	231.00	0	1,396	0.00%
2021/10/26	1	230.00	1.3	230.85	230.00	-0.3	1,407	-0.02%
2021/10/25	0	0.00	1	224.00	223.00	-1	1,413	-0.07%
2021/10/22	0.1	219.50	0	0.00	220.00	0.1	1,422	0.01%
2021/10/20	1	218.50	0	0.00	218.00	1	1,473	0.07%
2021/10/19	4	219.00	4	216.00	219.50	0	1,497	0.00%
2021/10/18	1	219.00	0	0.00	217.50	1	1,509	0.07%
2021/10/15	1.1	210.88	1	209.00	209.00	0.1	1,514	0.01%
2021/10/14	0.1	214.00	0	0.00	215.00	0.1	1,519	0.00%
2021/10/13	0.1	215.08	0	0.00	214.00	0.1	1,538	0.00%
2021/10/12	1.1	216.07	0	0.00	215.00	1.1	1,542	0.07%
2021/10/07	1	222.50	0	0.00	222.50	1	1,529	0.07%
2021/10/06	1	222.00	1	224.50	221.50	0	1,542	0.00%
2021/10/05	2.2	225.12	0.1	225.50	226.50	2.1	1,522	0.13%
2021/10/04	1.1	239.81	0	0.00	237.00	1.1	1,515	0.07%
2021/10/01	0.1	243.00	0	0.00	241.00	0.1	1,550	0.01%
2021/09/29	1	240.00	0	0.00	242.50	1	1,611	0.06%
2021/09/23	0	0.00	0	257.50	252.50	0	1,709	0.00%
2021/09/22	0	0.00	0.1	252.58	253.00	-0.1	1,698	-0.01%
2021/09/17	0	0.00	1	252.00	253.50	-1	1,703	-0.06%
2021/09/16	0	0.00	0.1	252.50	253.00	-0.1	1,712	-0.01%
2021/09/15	50	258.00	0	0.00	259.50	50	1,703	2.94%
2021/09/14	2	259.25	5.2	258.72	258.50	-3.2	1,708	-0.19%
2021/09/13	0.2	249.00	2	250.25	250.00	-1.8	1,718	-0.11%
2021/09/09	197	244.11	0	0.00	244.00	197	1,796	10.97%	大買/鉅額交易
2021/09/08	0	0.00	1	242.50	240.00	-1	1,833	-0.05%
2021/09/07	21	243.33	5	242.50	243.50	16	1,846	0.87%
2021/09/06	11	248.27	6.1	245.02	244.00	5	1,864	0.27%
2021/09/03	0	244.00	10	244.35	245.50	-10	1,848	-0.54%
2021/09/02	0	0.00	3.2	236.97	235.00	-3.2	1,823	-0.18%
2021/08/30	100	235.92	0	237.00	236.00	100	1,884	5.31%
2021/08/27	0.1	235.00	0	0.00	236.00	0.1	1,927	0.01%
2021/08/26	0	0.00	1.1	233.00	233.00	-1.1	2,037	-0.05%
2021/08/23	1	226.00	0	222.25	225.00	1	2,113	0.05%
2021/08/20	1.1	219.95	1	220.00	219.00	0.1	2,122	0.00%
2021/08/19	12.1	214.18	1	214.50	216.00	11.1	2,162	0.51%
2021/08/17	2	222.26	3	222.50	221.50	-1	2,226	-0.04%
2021/08/16	0.2	224.00	219	219.40	219.00	-218.9	2,336	-9.37%	大賣/鉅額交易
2021/08/13	1.1	231.34	11	227.55	228.50	-9.9	2,399	-0.41%
2021/08/10	2.1	234.24	1.1	235.76	235.00	0.9	2,520	0.04%
2021/08/09	0	0.00	1	240.00	240.00	-1	2,545	-0.04%
2021/08/06	2	243.03	1	241.00	246.00	1	2,587	0.04%
2021/08/05	4.1	247.39	3.1	247.01	248.50	1	2,616	0.04%
2021/08/04	8.1	246.89	12	249.20	250.00	-4	2,704	-0.15%
2021/08/03	0	235.00	0	0.00	234.00	0	2,736	0.00%
2021/08/02	1.1	232.49	0	0.00	236.50	1.1	2,777	0.04%
2021/07/30	2	235.26	1	236.50	237.50	1	2,804	0.04%
2021/07/29	3	237.83	0	0.00	237.50	3	2,858	0.11%
2021/07/28	13	242.46	10	240.00	239.50	3	2,896	0.10%
2021/07/27	0.1	241.00	2	241.00	240.00	-2	2,914	-0.07%
2021/07/26	3	233.50	1	235.00	233.00	2	2,892	0.07%
2021/07/23	0.3	235.74	1	237.00	239.50	-0.7	2,875	-0.02%
2021/07/22	20	237.00	285	236.66	237.00	-265	2,903	-9.13%	大賣/鉅額交易
2021/07/21	48.1	234.84	10.1	235.16	235.50	38	2,913	1.31%
2021/07/20	0.1	237.50	1	238.50	236.00	-0.9	2,895	-0.03%
2021/07/19	11	243.18	11	240.91	243.00	0	2,890	0.00%
2021/07/16	2.2	244.08	1	245.50	247.00	1.2	2,923	0.04%
2021/07/15	4	245.75	0.1	246.00	245.50	4	2,941	0.13%
2021/07/14	1.3	238.08	2	240.00	242.00	-0.7	2,996	-0.02%
2021/07/13	2.2	241.01	1.1	240.38	241.00	1	3,039	0.03%
2021/07/12	1	245.00	0	0.00	245.50	1	3,037	0.03%
2021/07/09	14	247.07	3	246.67	247.00	11	3,051	0.36%
2021/07/08	3.2	247.74	6	252.16	250.00	-2.8	3,065	-0.09%
2021/07/07	7.6	251.86	21	255.29	254.50	-13.4	3,041	-0.44%
2021/07/06	8	260.43	2	257.50	257.00	6	3,010	0.20%
2021/07/05	7.7	259.32	47	263.05	264.50	-39.3	3,013	-1.30%
2021/07/02	15	266.80	84.6	272.32	266.00	-69.6	2,986	-2.33%
2021/07/01	12.2	276.67	13	269.92	269.50	-0.8	3,002	-0.03%
2021/06/30	22	273.50	19	273.95	274.00	3	2,988	0.10%
2021/06/29	1	267.00	1	269.50	269.00	0	3,017	0.00%
2021/06/28	2	271.00	0	0.00	270.00	2	3,027	0.07%
2021/06/25	0	0.00	3.1	275.94	269.00	-3.1	3,034	-0.10%
2021/06/24	0.3	270.00	0	0.00	271.50	0.3	3,052	0.01%
2021/06/23	2	269.00	2	270.25	271.00	0	3,096	0.00%
2021/06/22	7.5	268.83	10.5	268.81	269.00	-3	3,166	-0.09%
2021/06/21	0.3	256.40	6	255.25	256.50	-5.8	3,206	-0.18%
2021/06/18	2.1	263.48	0.3	265.00	261.50	1.8	3,174	0.06%
2021/06/17	3	265.01	6	268.50	264.50	-3	3,158	-0.09%
2021/06/16	1.1	262.11	0	0.00	260.00	1.1	3,124	0.04%
2021/06/15	166.3	260.79	1	260.50	261.50	165.3	3,112	5.31%	大買/鉅額交易
2021/06/11	10	265.50	16	263.53	262.00	-6	3,108	-0.19%
2021/06/10	0	267.00	0	0.00	265.50	0	3,121	0.00%
2021/06/09	5	262.60	11	263.36	263.50	-6	3,121	-0.19%
2021/06/08	1	268.50	0.2	270.00	268.50	0.8	3,119	0.03%
2021/06/07	1	271.97	90.5	267.89	267.50	-89.4	3,187	-2.81%
2021/06/04	6	270.01	0.2	274.50	269.50	5.9	3,232	0.18%
2021/06/03	104.1	272.80	283.6	272.83	274.50	-179.5	3,201	-5.60%	大買/大賣/鉅額交易
2021/06/02	11.1	284.59	1.3	286.22	283.50	9.9	3,099	0.32%
2021/06/01	7.3	274.71	9	280.53	284.00	-1.7	3,093	-0.06%
2021/05/31	7	286.06	7.1	281.75	281.00	-0.1	3,058	0.00%
2021/05/28	0	0.00	1	284.00	284.50	-1	3,061	-0.03%
2021/05/27	8	282.81	3	281.33	281.50	5	3,055	0.16%
2021/05/26	2	283.98	8.1	282.69	283.50	-6.1	3,026	-0.20%
2021/05/25	14.9	281.13	17	280.91	276.00	-2.1	2,994	-0.07%
2021/05/24	42.4	284.60	12	284.54	281.00	30.4	2,958	1.03%
2021/05/21	23.1	267.99	22.7	266.93	270.50	0.4	2,863	0.01%
2021/05/20	5	252.10	8.1	251.86	252.00	-3.1	2,777	-0.11%
2021/05/19	6.2	258.50	0	259.00	252.00	6.2	2,756	0.22%
2021/05/18	2	255.79	0	253.50	258.00	2	2,727	0.07%
2021/05/17	1.2	233.47	1.6	238.53	238.00	-0.4	2,711	-0.01%
2021/05/14	1	250.00	6	253.00	250.00	-5	2,675	-0.19%
2021/05/13	56.2	257.14	7.4	255.14	252.00	48.8	2,630	1.86%
2021/05/12	24.1	269.93	14	260.17	259.00	10.1	2,596	0.39%
2021/05/11	71	274.41	33	273.35	271.50	38	2,486	1.53%
2021/05/10	9	271.56	3.2	271.59	266.50	5.8	2,366	0.25%
2021/05/07	37.4	261.95	3	260.70	262.00	34.3	2,309	1.49%
2021/05/06	6	256.42	14.2	255.39	253.00	-8.2	2,274	-0.36%
2021/05/05	11.3	248.94	20.5	251.19	253.00	-9.3	2,212	-0.42%
2021/05/04	33.2	232.63	2.3	235.09	234.00	30.9	2,158	1.43%
2021/05/03	1	243.51	0	0.00	243.00	1	2,132	0.05%
2021/04/29	1	244.50	2.3	245.90	245.00	-1.3	2,158	-0.06%
2021/04/28	1	240.99	2.1	245.57	245.50	-1.1	2,170	-0.05%
2021/04/27	3	240.34	0.1	241.00	239.00	2.9	2,178	0.13%
2021/04/26	3	247.00	0	0.00	246.50	3	2,186	0.14%
2021/04/23	2.2	253.36	10	253.55	247.50	-7.8	2,201	-0.36%
2021/04/22	406.2	251.33	31.1	251.58	254.00	375.1	2,183	17.18%	大買/鉅額交易
2021/04/21	0.1	247.50	0	247.50	247.50	0.1	2,159	0.00%
2021/04/20	152	249.93	2.1	246.71	252.00	149.9	2,146	6.98%	大買/鉅額交易
2021/04/19	183	254.64	157.3	250.16	250.00	25.7	2,117	1.21%	大買/大賣/
2021/04/16	1	245.97	2	245.00	245.50	-1	2,069	-0.05%
2021/04/15	0	0.00	11.3	248.11	251.00	-11.3	2,058	-0.55%
2021/04/14	1	238.58	2.1	246.67	245.50	-1.1	2,052	-0.05%
2021/04/13	1.1	246.55	3	249.16	246.00	-1.9	2,060	-0.09%
2021/04/12	0	0.00	0	249.50	250.50	0	2,057	0.00%
2021/04/09	1	247.00	2.1	249.53	251.00	-1.1	2,052	-0.06%
2021/04/08	8.1	246.62	4	245.63	246.50	4.1	2,040	0.20%
2021/04/07	23	240.74	2.2	240.52	244.00	20.8	2,020	1.03%
2021/04/06	3	242.03	2.2	243.00	243.00	0.8	1,983	0.04%
2021/04/01	65	244.42	3.2	244.19	246.00	61.8	1,969	3.14%
2021/03/31	144	247.09	0.1	246.64	246.50	143.9	1,926	7.47%	大買/鉅額交易
2021/03/30	61	246.15	1.2	248.23	247.00	59.8	1,907	3.14%
2021/03/29	0	244.00	28.2	243.60	245.50	-28.1	1,900	-1.48%
2021/03/26	3.2	246.11	5.4	246.87	247.50	-2.3	1,868	-0.12%
2021/03/25	10.2	241.25	15.2	241.68	245.00	-5	1,817	-0.27%
2021/03/24	11.2	231.15	21.8	232.35	236.50	-10.6	1,724	-0.61%
2021/03/23	6	224.42	55	224.75	225.50	-49	1,635	-3.00%
2021/03/22	13	224.15	4	222.50	223.00	9	1,619	0.56%
2021/03/19	1	218.00	1	220.00	218.50	0	1,612	0.00%
2021/03/18	19.2	221.73	6	219.75	221.50	13.2	1,686	0.78%
2021/03/17	41.1	218.07	0	216.00	216.00	41.1	1,724	2.38%
2021/03/16	0.2	219.96	2	219.75	218.00	-1.8	1,735	-0.10%
2021/03/15	12.3	221.83	2	223.75	224.00	10.3	1,727	0.59%
2021/03/12	6	222.67	40.1	222.00	223.00	-34.1	1,722	-1.98%
2021/03/11	11.4	220.11	11	221.40	219.50	0.4	1,700	0.02%
2021/03/10	24.6	215.07	33.1	216.07	217.50	-8.5	1,644	-0.51%
2021/03/09	7.1	206.38	7	208.71	206.50	0.1	1,609	0.01%
2021/03/08	0.1	205.14	0.1	206.00	206.00	0.1	1,609	0.01%
2021/03/05	1	204.02	0	0.00	205.00	1	1,632	0.06%
2021/03/04	1	205.53	16	207.75	203.00	-15	1,639	-0.91%
2021/03/03	3.1	200.07	23.2	204.63	206.00	-20.2	1,628	-1.24%
2021/03/02	1	205.00	1	205.00	203.00	0	1,642	0.00%
2021/02/26	2.3	205.59	0	0.00	203.50	2.3	1,729	0.13%
2021/02/25	0.3	211.51	8.1	213.61	210.00	-7.7	1,736	-0.45%
2021/02/24	31.4	212.94	14.1	213.24	213.00	17.3	1,761	0.98%
2021/02/23	5.2	207.83	4.2	213.36	207.00	1	1,750	0.06%
2021/02/22	1	204.50	1	205.50	205.00	0	1,716	0.00%
2021/02/19	4.5	207.89	4.4	205.18	205.00	0.1	1,722	0.01%
2021/02/18	11	201.41	2.2	200.50	202.00	8.8	1,691	0.52%
2021/02/17	0	0.00	2	196.00	195.00	-2	1,660	-0.12%
2021/02/05	0.1	196.00	1	197.00	197.00	-0.9	1,658	-0.05%
2021/02/04	11.4	197.17	1.3	196.38	196.00	10.1	1,669	0.60%
2021/02/03	1	195.50	7	195.86	196.50	-6	1,692	-0.35%
2021/02/02	0.2	190.00	0	0.00	190.00	0.2	1,719	0.01%
2021/02/01	4	187.25	5.3	189.00	190.00	-1.3	1,730	-0.07%
2021/01/29	1	190.00	3	187.83	188.00	-2	1,747	-0.11%
2021/01/28	2	191.50	0	0.00	190.50	2	1,758	0.11%
2021/01/27	6.1	194.34	2	196.00	195.00	4.1	1,773	0.23%
2021/01/26	0	0.00	1.1	196.34	196.50	-1.1	1,778	-0.06%
2021/01/25	7	195.14	1	196.50	195.00	6	1,791	0.34%
2021/01/22	5	200.50	3.5	200.14	200.50	1.6	1,793	0.09%
2021/01/21	2.1	198.06	3.2	200.27	199.00	-1.1	1,796	-0.06%
2021/01/20	3.5	198.34	2.2	198.23	200.00	1.3	1,799	0.07%
2021/01/19	1.2	192.17	18.2	193.09	194.50	-17	1,752	-0.97%
2021/01/18	1	195.50	1	191.50	196.50	0	1,717	0.00%
2021/01/15	6	193.92	1	194.00	193.50	5	1,702	0.29%
2021/01/14	12.2	197.39	2.1	196.97	196.00	10.1	1,755	0.58%
2021/01/13	21	195.57	0	0.00	194.50	21	1,746	1.20%
2021/01/12	6	194.92	20	195.63	194.50	-14	1,858	-0.75%
2021/01/11	0	0.00	1	190.50	190.50	-1	1,859	-0.05%
2021/01/08	0	0.00	2	190.75	191.00	-2	1,949	-0.10%
2021/01/07	0	0.00	6	189.25	190.50	-6	1,964	-0.31%
2021/01/06	12	186.63	1	188.00	185.50	11	1,963	0.56%
2021/01/05	3	190.50	108.1	190.24	190.00	-105.1	1,951	-5.39%	大賣/鉅額交易
2021/01/04	5	191.50	4	192.38	193.00	1	1,969	0.05%
2020/12/31	2.2	192.41	5	192.10	191.50	-2.8	2,007	-0.14%
2020/12/29	0	0.00	3	191.67	190.50	-3	2,035	-0.15%
2020/12/28	0	0.00	62	190.07	191.00	-62	2,047	-3.03%
2020/12/25	0	0.00	2	189.75	189.00	-2	2,053	-0.10%
2020/12/24	12	190.46	1	189.50	190.50	11	2,083	0.53%
2020/12/23	6	188.92	2	189.00	191.00	4	2,117	0.19%
2020/12/22	0	0.00	3	189.50	188.50	-3	2,210	-0.14%
2020/12/21	1	188.00	1	189.50	190.50	0	2,248	0.00%
2020/12/18	8	190.44	1	190.00	190.50	7	2,278	0.31%
2020/12/17	19	189.53	0	0.00	189.50	19	2,310	0.82%
2020/12/15	0	0.00	3	189.00	189.00	-3	2,373	-0.13%
2020/12/14	15	197.50	11	196.68	190.00	4	2,405	0.17%
2020/12/10	1	192.50	10.1	191.70	191.00	-9.1	2,406	-0.38%
2020/12/09	61	187.52	0	0.00	187.50	61	2,497	2.44%
2020/12/08	3	189.00	1	189.00	189.50	2	2,501	0.08%
2020/12/07	203	188.92	4	189.00	189.00	199	2,516	7.91%	大買/鉅額交易
2020/12/04	4	187.00	2	188.00	188.00	2	2,542	0.08%
2020/12/03	3	189.50	7	190.86	190.00	-4	2,557	-0.16%
2020/12/02	3	186.83	115.2	188.05	186.00	-112.2	2,551	-4.40%	大賣/鉅額交易
2020/12/01	3	187.67	5	188.20	187.00	-2	2,601	-0.08%
2020/11/30	4	185.25	0	0.00	184.50	4	2,612	0.15%
2020/11/27	6	186.75	2	187.02	186.00	4	2,637	0.15%
2020/11/26	7.1	183.96	3	187.50	188.00	4.1	2,649	0.15%
2020/11/25	23	188.17	24.1	188.48	186.00	-1.1	2,639	-0.04%
2020/11/24	9.1	196.50	6	196.83	197.00	3.1	2,597	0.12%
2020/11/23	0	0.00	35	195.91	196.50	-35	2,581	-1.36%
2020/11/20	2.1	189.00	2	190.75	190.00	0.1	2,540	0.00%
2020/11/19	0	0.00	0.2	188.00	186.50	-0.2	2,585	-0.01%
2020/11/18	1	185.00	2	186.50	186.00	-1	2,620	-0.04%
2020/11/16	57	187.00	0	0.00	188.00	57	2,710	2.10%
2020/11/13	1	187.50	3	187.00	187.00	-2	2,730	-0.07%
2020/11/12	2	189.00	0	0.00	190.50	2	2,774	0.07%
2020/11/11	2	189.25	2	190.50	189.50	0	2,860	0.00%
2020/11/10	3	194.50	20.1	195.32	193.50	-17.1	2,906	-0.59%
2020/11/09	5	192.90	0.2	192.54	191.50	4.8	2,876	0.17%
2020/11/06	0.1	191.00	0	0.00	192.00	0.1	2,895	0.00%
2020/11/05	0	0.00	6	188.67	188.50	-6	2,891	-0.21%
2020/11/04	1	187.50	3	191.17	190.00	-2	2,882	-0.07%
2020/11/03	101	186.01	1	185.50	185.50	100	2,870	3.48%	大買/
2020/11/02	1	185.00	0	0.00	185.50	1	2,910	0.03%
2020/10/30	1	189.00	0	189.00	189.50	1	2,920	0.03%
2020/10/29	4	189.50	3	190.00	188.00	1	2,942	0.03%
2020/10/28	1.1	192.50	4.1	191.98	194.00	-3	2,946	-0.10%
2020/10/27	5	189.60	8.1	189.12	189.50	-3.1	2,998	-0.10%
2020/10/26	2	187.50	3.1	189.60	187.50	-1.1	3,061	-0.04%
2020/10/22	5.1	189.33	12.1	190.09	192.50	-7	3,141	-0.22%
2020/10/21	3	186.50	3	185.50	186.00	0	3,123	0.00%
2020/10/20	24	185.73	9	187.44	187.00	15	3,137	0.48%
2020/10/19	3	181.00	12	180.83	181.00	-9	3,031	-0.30%
2020/10/16	24.1	179.71	7	179.29	179.50	17.1	3,029	0.56%
2020/10/15	4	169.75	11	170.18	172.50	-7	2,979	-0.23%
2020/10/14	31	168.50	1	169.00	168.50	30	3,035	0.99%
2020/10/13	22	167.86	6	166.92	168.00	16	3,120	0.51%
2020/10/12	4	163.00	5	162.30	163.50	-1	3,262	-0.03%
2020/10/08	4	165.25	0	0.00	165.00	4	3,476	0.12%
2020/10/07	3	168.67	0	0.00	168.00	3	3,515	0.09%
2020/10/06	0	0.00	2	171.25	171.50	-2	3,691	-0.05%
2020/10/05	3	168.33	31	170.29	169.50	-28	3,719	-0.75%
2020/09/29	7	170.00	6	169.83	171.00	1	3,780	0.03%
2020/09/28	6	166.83	7	166.43	167.50	-1	3,849	-0.03%
2020/09/25	12	171.08	6	167.25	167.50	6	3,941	0.15%
2020/09/24	2.1	180.66	4	178.63	178.50	-1.9	3,911	-0.05%
2020/09/23	3	182.67	62	181.35	181.50	-59	3,889	-1.52%
2020/09/22	2	182.00	5	182.50	182.00	-3	3,890	-0.08%
2020/09/21	52.1	181.96	7	181.00	182.00	45.1	3,917	1.15%
2020/09/18	2	178.50	8.1	178.70	180.00	-6.1	3,914	-0.15%
2020/09/17	7	177.36	3	177.00	176.50	4	3,904	0.10%
2020/09/16	5	177.80	1	177.00	178.00	4	3,881	0.10%
2020/09/15	5	181.80	304	180.93	180.50	-299	3,851	-7.76%	大賣/鉅額交易
2020/09/14	10	182.75	153.5	178.67	179.50	-143.5	3,866	-3.71%	大賣/鉅額交易
2020/09/11	1	187.50	26.1	190.05	188.00	-25.1	3,777	-0.66%
2020/09/10	1	188.50	11	189.45	191.00	-10	3,825	-0.26%
2020/09/09	8	190.06	3	187.50	190.00	5	3,830	0.13%
2020/09/08	1	193.00	1	195.50	195.00	0	3,828	0.00%
2020/09/04	6	200.50	1	199.00	199.00	5	3,895	0.13%
2020/09/03	5.1	205.61	8.2	205.82	206.00	-3.1	3,864	-0.08%
2020/09/02	138.1	200.03	14	201.54	200.50	124.1	3,866	3.21%	大買/鉅額交易
2020/09/01	2	196.25	0	0.00	197.00	2	3,942	0.05%
2020/08/31	1	202.00	0.1	197.50	197.50	0.9	4,029	0.02%
2020/08/28	2	199.00	4	199.88	200.50	-2	4,090	-0.05%
2020/08/27	2	196.50	1	198.00	195.00	1	4,103	0.02%
2020/08/26	1	195.00	3.1	195.58	198.00	-2.1	4,129	-0.05%
2020/08/25	8	199.88	14	197.57	195.00	-6	4,155	-0.14%
2020/08/24	1	196.50	4	197.13	197.00	-3	4,148	-0.07%
2020/08/21	60	193.45	9	193.56	192.00	51	4,180	1.22%
2020/08/20	38	190.13	32	192.05	193.00	6	4,261	0.14%
2020/08/19	2	193.75	1.1	195.29	192.00	0.9	4,353	0.02%
2020/08/18	11.1	197.81	8	196.94	197.00	3.1	4,364	0.07%
2020/08/17	365.2	195.11	16.2	194.17	196.00	349	4,419	7.90%	大買/鉅額交易
2020/08/14	5.1	185.51	7	186.57	186.50	-1.9	4,446	-0.04%
2020/08/13	1.1	180.50	0	0.00	181.00	1.1	4,413	0.02%
2020/08/12	15	178.70	4	181.50	183.00	11	4,475	0.25%
2020/08/11	4	180.99	3	180.83	181.00	1	4,485	0.02%
2020/08/10	3	179.83	11	178.91	178.00	-8	4,495	-0.18%
2020/08/07	0	0.00	7	181.07	179.00	-7	4,504	-0.16%
2020/08/06	24	186.15	6	184.08	182.50	18	4,492	0.40%
2020/08/05	2	182.25	16.9	182.66	184.50	-14.9	4,454	-0.33%
2020/08/04	8	182.00	3	181.83	182.00	5	4,437	0.11%
2020/08/03	20	179.10	5	178.00	179.50	15	4,428	0.34%
2020/07/31	61	177.98	16	179.84	180.50	45	4,482	1.00%
2020/07/30	5.3	174.86	22	174.66	176.00	-16.7	4,413	-0.38%
2020/07/29	1	166.00	1	169.50	167.00	0	4,372	0.00%
2020/07/28	4	167.75	3	168.17	166.00	1	4,353	0.02%
2020/07/27	4.1	167.66	2	171.00	170.00	2.1	4,340	0.05%
2020/07/24	3	168.33	13.1	168.69	168.00	-10.1	4,315	-0.23%
2020/07/23	6	171.25	6	173.50	171.00	0	4,309	0.00%
2020/07/22	7	174.93	4	176.38	174.00	3	4,349	0.07%
2020/07/21	7	171.36	27	173.65	174.50	-20	4,326	-0.46%
2020/07/20	26.1	171.08	21	169.57	171.00	5.1	4,310	0.12%
2020/07/17	32	178.02	23.6	177.76	176.00	8.4	4,254	0.20%
2020/07/16	41	181.02	20	181.33	178.50	21	4,198	0.50%
2020/07/15	41.1	175.60	34.1	175.28	175.00	7	4,075	0.17%
2020/07/14	18.1	167.23	15	168.40	170.00	3.1	3,864	0.08%
2020/07/13	20	167.43	64	166.45	169.00	-44	3,809	-1.15%
2020/07/10	31	160.32	10	160.05	156.50	21	3,682	0.57%
2020/07/09	3.2	161.34	15	161.20	161.50	-11.8	3,679	-0.32%
2020/07/08	1	161.50	0	0.00	162.50	1	3,663	0.03%
2020/07/07	19	162.47	8	164.63	163.00	11	3,662	0.30%
2020/07/06	221	162.33	31.2	163.35	163.00	189.8	3,610	5.26%	大買/鉅額交易
2020/07/03	20	163.23	18	161.19	163.50	2	3,536	0.06%
2020/07/02	0	0.00	2	158.50	160.50	-2	3,514	-0.06%
2020/07/01	1	154.50	4	157.00	156.00	-3	3,519	-0.09%
2020/06/30	12	155.33	353	153.64	155.00	-341	3,501	-9.74%	大賣/鉅額交易
2020/06/29	2	155.25	0	0.00	156.50	2	3,468	0.06%
2020/06/24	24	159.63	2.1	162.14	159.00	21.9	3,473	0.63%
2020/06/23	26	162.85	7	162.71	163.50	19	3,486	0.55%
2020/06/22	2	159.50	3	161.33	162.00	-1	3,506	-0.03%
2020/06/19	3	164.17	2	164.50	162.00	1	3,555	0.03%
2020/06/18	1	162.00	2	163.00	163.00	-1	3,515	-0.03%
2020/06/17	9	162.89	10	163.25	162.50	-1	3,502	-0.03%
2020/06/16	3	160.17	3	159.00	158.50	0	3,476	0.00%
2020/06/15	5	158.50	17	158.26	155.50	-12	3,498	-0.34%
2020/06/12	3	152.50	1	153.00	154.50	2	3,521	0.06%
2020/06/11	4	158.50	0	0.00	156.50	4	3,530	0.11%
2020/06/10	5	164.50	6.1	163.25	163.00	-1.1	3,526	-0.03%
2020/06/09	7	162.79	14.1	162.96	162.50	-7.1	3,589	-0.20%
2020/06/08	71.1	159.38	13	160.19	163.50	58.1	3,598	1.61%
2020/06/05	58.1	155.54	15	156.13	156.50	43.1	3,490	1.23%
2020/06/04	445	151.24	41	150.24	153.00	404	3,423	11.80%	大買/鉅額交易
2020/06/03	6	149.17	6	149.75	149.00	0	3,382	0.00%
2020/06/02	120	146.77	2	148.00	146.00	118	3,345	3.53%	大買/鉅額交易
2020/06/01	32	145.42	16	146.47	147.50	16	3,328	0.48%
2020/05/29	4	145.25	0	0.00	144.00	4	3,318	0.12%
2020/05/28	2	147.75	1.1	149.15	145.00	0.9	3,276	0.03%
2020/05/27	39.1	149.96	106	149.28	150.00	-66.9	3,221	-2.08%	大賣/
2020/05/26	37	146.84	247.2	145.14	148.00	-210.2	3,098	-6.78%	大賣/鉅額交易
2020/05/25	5	137.40	7	137.86	137.50	-2	2,958	-0.07%
2020/05/22	5	136.20	3	137.33	135.00	2	2,934	0.07%
2020/05/21	1.1	136.35	11	133.09	135.00	-9.9	2,841	-0.35%
2020/05/20	2	126.50	1	128.00	126.50	1	2,727	0.04%
2020/05/19	4	126.38	27	125.96	127.00	-23	2,700	-0.85%
2020/05/18	12	121.67	4	121.88	122.00	8	2,668	0.30%
2020/05/15	1	118.00	4	117.38	118.50	-3	2,630	-0.11%
2020/05/14	11	114.64	0	0.00	114.00	11	2,605	0.42%
2020/05/13	0	0.00	1	116.50	116.50	-1	2,607	-0.04%
2020/05/12	3	116.83	2.3	117.28	117.00	0.7	2,619	0.03%
2020/05/11	1	118.00	2	118.00	118.50	-1	2,611	-0.04%
2020/05/08	3	117.17	0	0.00	118.00	3	2,613	0.11%
2020/05/07	48	115.45	6	117.00	116.50	42	2,594	1.62%
2020/05/06	0	0.00	1	122.50	121.00	-1	2,510	-0.04%
2020/05/05	9	122.33	0	0.00	122.00	9	2,512	0.36%
2020/05/04	6	123.92	0	0.00	123.50	6	2,491	0.24%
2020/04/30	0	0.00	10	126.25	127.50	-10	2,471	-0.40%
2020/04/29	6.2	124.10	0	0.00	124.00	6.2	2,446	0.25%
2020/04/28	1	123.00	5	123.80	124.00	-4	2,433	-0.16%
2020/04/27	7	122.93	3	122.50	122.00	4	2,441	0.16%
2020/04/24	2	117.50	0	0.00	118.50	2	2,392	0.08%
2020/04/23	0	0.00	1	119.50	119.00	-1	2,380	-0.04%
2020/04/22	5	116.90	14	116.89	117.50	-9	2,359	-0.38%
2020/04/21	14	117.93	2	118.75	118.50	12	2,339	0.51%
2020/04/17	7	117.86	5	117.70	116.50	2	2,249	0.09%
2020/04/16	15	115.93	2	116.00	116.00	13	2,220	0.59%
2020/04/15	12	120.42	12	121.58	118.00	0	2,188	0.00%
2020/04/14	6	116.75	4	116.50	117.00	2	2,132	0.09%
2020/04/13	3	112.83	0	0.00	112.50	3	2,107	0.14%
2020/04/10	37	115.04	2	118.00	115.00	35	2,098	1.67%
2020/04/09	6	115.33	14	115.79	116.50	-8	2,074	-0.39%
2020/04/08	8.1	112.64	2	112.50	113.00	6.1	2,038	0.30%
2020/04/07	8	108.88	7	111.14	110.50	1	1,986	0.05%
2020/04/06	25	106.08	1	106.00	107.50	24	1,943	1.24%
2020/04/01	2	106.00	0	0.00	107.50	2	1,924	0.10%
2020/03/31	6	105.58	1	106.50	106.00	5	1,922	0.26%
2020/03/30	1	104.00	2	102.50	106.00	-1	1,915	-0.05%
2020/03/27	4	108.13	7	107.00	105.50	-3	1,893	-0.16%
2020/03/26	14	106.82	1	108.50	107.00	13	1,868	0.70%
2020/03/25	9	107.17	4	107.88	109.50	5	1,833	0.27%
2020/03/24	32	100.45	5.1	100.36	100.00	26.9	1,755	1.53%
2020/03/23	2	99.75	6	98.65	98.20	-4	1,755	-0.23%
2020/03/20	7	105.93	9	105.39	104.00	-2	1,764	-0.11%
2020/03/19	4.1	101.13	3	103.00	101.00	1.1	1,748	0.06%
2020/03/18	14.1	115.52	2	117.00	112.00	12.1	1,726	0.70%
2020/03/17	2	115.50	14	117.79	118.00	-12	1,677	-0.72%
2020/03/16	10	114.30	2	115.50	113.50	8	1,604	0.50%
2020/03/13	3	113.67	502	115.60	120.00	-499	1,560	-31.98%	大賣/鉅額交易
2020/03/12	33	124.82	288	125.90	125.00	-255	1,469	-17.35%	大賣/鉅額交易
2020/03/11	1	135.50	428	135.83	134.00	-427	1,417	-30.13%	大賣/鉅額交易
2020/03/10	16	135.28	1	135.50	135.00	15	1,422	1.05%
2020/03/09	15	140.53	3	139.83	136.00	12	1,412	0.85%
2020/03/06	20	145.15	0	0.00	144.50	20	1,372	1.46%
2020/03/05	13	148.08	0	0.00	147.50	13	1,365	0.95%
2020/03/04	10	149.00	0	0.00	149.00	10	1,349	0.74%
2020/03/03	0	0.00	10	148.95	147.50	-10	1,342	-0.74%
2020/03/02	2	146.25	4	145.63	146.00	-2	1,345	-0.15%
2020/02/27	1	149.50	2.4	148.57	148.50	-1.4	1,340	-0.10%
2020/02/26	11	150.00	11	149.00	149.00	0	1,341	0.00%
2020/02/24	2	150.25	0	0.00	150.50	2	1,383	0.14%
2020/02/21	5	154.40	0	0.00	153.50	5	1,415	0.35%
2020/02/19	12	155.42	3	155.17	155.00	9	1,461	0.62%
2020/02/17	11	152.45	0	0.00	151.50	11	1,598	0.69%
2020/02/14	91	152.49	1	154.00	153.00	90	1,615	5.57%
2020/02/13	10	148.50	1	151.00	149.50	9	1,633	0.55%
2020/02/12	35	149.30	0	0.00	148.50	35	1,644	2.13%
2020/02/11	30	147.98	0	0.00	149.50	30	1,645	1.82%
2020/02/07	42	148.38	0	0.00	148.00	42	1,641	2.56%
2020/02/06	24	149.29	0	0.00	149.00	24	1,654	1.45%
2020/02/05	1	149.50	5	149.90	149.00	-4	1,649	-0.24%
2020/02/04	2	151.50	0	0.00	150.50	2	1,642	0.12%
2020/02/03	0	0.00	34	148.88	152.00	-34	1,647	-2.06%
2020/01/31	2	151.00	0	0.00	152.00	2	1,634	0.12%
2020/01/30	87	148.30	37	147.91	148.00	50	1,630	3.07%
2020/01/20	5	155.00	0	0.00	155.00	5	1,604	0.31%
2020/01/17	21	155.48	0	0.00	156.00	21	1,614	1.30%
2020/01/16	33	155.77	0	0.00	155.50	33	1,611	2.05%
2020/01/15	11	157.91	2	156.50	156.50	9	1,614	0.56%
2020/01/14	51	157.40	0	0.00	158.00	51	1,628	3.13%
2020/01/13	0	0.00	1	157.00	156.50	-1	1,633	-0.06%
2020/01/10	1	155.00	0	0.00	156.00	1	1,649	0.06%
2020/01/09	95	155.50	2	155.50	155.50	93	1,678	5.54%
2020/01/08	8	155.44	4	155.25	154.50	4	1,733	0.23%
2020/01/07	14	155.57	10	156.00	155.00	4	1,743	0.23%
2020/01/06	63	153.26	0	0.00	153.00	63	1,727	3.65%
2020/01/03	3	155.00	0	0.00	155.00	3	1,732	0.17%
2020/01/02	100	157.60	0	0.00	157.50	100	1,731	5.77%
2019/12/31	1	157.50	5	157.50	157.50	-4	1,736	-0.23%
2019/12/30	2	157.50	0	0.00	157.50	2	1,776	0.11%
2019/12/27	2	157.50	0	0.00	158.00	2	1,778	0.11%
2019/12/26	9	157.83	54	158.01	157.50	-45	1,788	-2.52%
2019/12/25	6	159.83	1	160.50	159.00	5	1,803	0.28%
2019/12/24	104.1	158.76	1	159.00	159.00	103.1	1,838	5.61%	大買/鉅額交易
2019/12/23	0.1	157.00	1	158.00	156.50	-0.9	1,873	-0.05%
2019/12/20	3	156.67	2	157.00	157.00	1	1,884	0.05%
2019/12/19	3	157.00	5	157.00	157.00	-2	1,895	-0.11%
2019/12/18	34	156.71	6	156.92	157.00	28	1,904	1.47%
2019/12/17	22	155.00	0	0.00	154.50	22	1,928	1.14%
2019/12/16	5	153.20	0	0.00	153.00	5	1,915	0.26%
2019/12/13	7	153.64	1	154.00	154.00	6	1,923	0.31%
2019/12/12	30	154.75	2.2	156.17	154.50	27.8	1,935	1.43%
2019/12/11	70	154.71	20	155.00	155.50	50	1,955	2.56%
2019/12/10	2	154.00	0	0.00	154.00	2	1,964	0.10%
2019/12/09	0.3	154.50	1	154.00	153.50	-0.7	1,986	-0.04%
2019/12/06	10	153.50	2	153.75	153.50	8	1,988	0.40%
2019/12/05	13	154.04	1	153.50	153.00	12	2,004	0.60%
2019/12/04	3	154.67	11	154.86	154.50	-8	2,019	-0.40%
2019/12/03	3	151.50	6	151.33	152.00	-3	2,026	-0.15%
2019/12/02	18	149.11	8	150.00	149.00	10	2,025	0.49%
2019/11/29	8	151.19	1	151.50	152.00	7	2,003	0.35%
2019/11/28	13	150.65	8	152.00	151.50	5	1,999	0.25%
2019/11/27	3	151.50	0	0.00	151.50	3	1,989	0.15%
2019/11/26	2	149.75	0	0.00	149.50	2	1,985	0.10%
2019/11/25	20	148.75	0	0.00	148.00	20	1,980	1.01%
2019/11/22	8	148.25	7	147.29	148.50	1	1,998	0.05%
2019/11/21	5.1	143.86	0	0.00	144.50	5.1	2,012	0.26%
2019/11/20	87	147.29	2	146.75	146.50	85	1,983	4.28%
2019/11/19	2	150.25	0	0.00	150.00	2	1,959	0.10%
2019/11/18	2	150.75	21	151.00	149.50	-19	1,975	-0.96%
2019/11/15	6	149.92	336	148.94	149.50	-330	1,960	-16.84%	大賣/鉅額交易
2019/11/14	27	152.31	4	153.00	153.00	23	1,885	1.22%
2019/11/13	1	157.00	1	157.50	157.00	0	1,816	0.00%
2019/11/12	0	0.00	15	159.27	158.00	-15	1,842	-0.81%
2019/11/11	3	160.33	2	161.25	160.00	1	1,840	0.05%
2019/11/08	0	0.00	1	165.00	165.00	-1	1,826	-0.05%
2019/11/07	1	165.00	1	165.00	165.00	0	1,835	0.00%
2019/11/06	0	0.00	5	164.50	166.00	-5	1,850	-0.27%
2019/11/05	5	166.00	5	165.70	165.50	0	1,864	0.00%
2019/11/04	4	167.13	0	0.00	167.00	4	1,892	0.21%
2019/11/01	1	170.50	0	0.00	169.00	1	1,910	0.05%
2019/10/31	0	0.00	2	170.50	170.00	-2	1,939	-0.10%
2019/10/29	3	168.33	1	168.00	168.00	2	1,963	0.10%
2019/10/25	1	167.00	0	0.00	167.50	1	1,997	0.05%
2019/10/23	0.2	169.00	0	0.00	169.00	0.2	2,020	0.01%
2019/10/22	1	169.50	0	0.00	169.00	1	2,057	0.05%
2019/10/21	13	171.12	0	0.00	171.00	13	2,058	0.63%
2019/10/18	1	175.50	1	174.00	174.00	0	2,116	0.00%
2019/10/17	12	172.46	0	0.00	174.50	12	2,122	0.57%
2019/10/16	0.1	170.50	7	171.57	170.50	-6.9	2,096	-0.33%
2019/10/15	2	165.25	3	165.50	166.00	-1	2,075	-0.05%
2019/10/14	1	166.00	0	0.00	166.00	1	2,080	0.05%
2019/10/09	1	165.50	0	0.00	165.00	1	2,089	0.05%
2019/10/08	1	165.50	3	165.50	164.00	-2	2,085	-0.10%
2019/10/07	3	167.17	0	0.00	166.50	3	2,078	0.14%
2019/10/04	6	168.83	1	169.50	166.50	5	2,077	0.24%
2019/10/03	5	166.50	5	166.00	166.00	0	2,039	0.00%
2019/10/02	1	166.00	0	0.00	167.00	1	2,028	0.05%
2019/10/01	2	165.75	4	164.50	166.50	-2	2,017	-0.10%
2019/09/27	165	164.55	0	0.00	164.50	165	2,022	8.16%	大買/鉅額交易
2019/09/26	117	171.42	1	171.50	170.00	116	1,966	5.90%	大買/鉅額交易
2019/09/25	4	175.50	2	177.00	175.50	2	1,914	0.10%
2019/09/24	0	0.00	1	174.50	177.00	-1	1,884	-0.05%
2019/09/23	32	174.55	0	0.00	174.00	32	1,882	1.70%
2019/09/20	4	173.88	0	0.00	171.50	4	1,884	0.21%
2019/09/19	0.1	175.50	0	0.00	175.50	0.1	1,831	0.00%
2019/09/18	19	173.00	0	0.00	173.50	19	1,843	1.03%
2019/09/17	56	171.00	0	0.00	170.50	56	1,823	3.07%
2019/09/16	3	175.00	0	0.00	174.50	3	1,813	0.17%
2019/09/12	140	174.89	0	0.00	178.00	140	1,808	7.74%	大買/鉅額交易
2019/09/11	2	176.50	1	176.50	175.50	1	1,811	0.06%
2019/09/10	1	176.50	0	0.00	176.00	1	1,800	0.06%
2019/09/09	146	175.50	0	0.00	175.00	146	1,805	8.09%	大買/鉅額交易
2019/09/06	1	176.50	10	176.90	176.50	-9	1,804	-0.50%
2019/09/05	3	182.17	2	179.75	180.00	1	1,769	0.06%
2019/09/04	1	182.00	0	0.00	182.50	1	1,754	0.06%
2019/08/30	0	0.00	0.1	185.00	185.00	-0.1	1,770	-0.01%
2019/08/29	2	181.00	3	182.00	184.00	-1	1,798	-0.06%
2019/08/28	2	183.50	1	184.50	183.50	1	1,821	0.05%
2019/08/27	2.1	186.83	1	186.00	183.50	1.1	1,879	0.06%
2019/08/26	4	186.63	3	184.50	184.50	1	1,890	0.05%
2019/08/23	2	182.50	0	0.00	182.50	2	1,883	0.11%
2019/08/22	1	183.50	0	0.00	183.50	1	1,878	0.05%
2019/08/21	6	184.00	5	182.60	184.50	1	1,856	0.05%
2019/08/20	0	0.00	1	177.50	177.00	-1	1,824	-0.05%
2019/08/16	218	174.96	0	0.00	176.00	218	1,809	12.05%	大買/鉅額交易
2019/08/15	0	0.00	1	177.00	175.50	-1	1,796	-0.06%
2019/08/14	84	174.50	0	0.00	177.00	84	1,761	4.77%
2019/08/13	2	172.00	0	0.00	172.00	2	1,736	0.12%
2019/08/12	0	0.00	5	176.80	174.00	-5	1,739	-0.29%
2019/08/08	3	178.33	0	0.00	177.00	3	1,730	0.17%
2019/08/07	0	0.00	1	181.00	179.00	-1	1,730	-0.06%
2019/08/06	1	177.50	0	0.00	178.00	1	1,727	0.06%
2019/08/05	226	187.61	0	0.00	187.50	226	1,700	13.29%	大買/鉅額交易
2019/08/02	9	185.44	6	185.17	185.00	3	1,688	0.18%
2019/08/01	4	182.75	2	181.50	180.00	2	1,657	0.12%
2019/07/31	1	183.00	0	0.00	182.50	1	1,657	0.06%
2019/07/30	111	188.86	17	183.44	183.00	94	1,668	5.63%	大買/
2019/07/29	16	187.53	1	186.50	186.50	15	1,666	0.90%
2019/07/25	1	188.50	0	0.00	188.50	1	1,678	0.06%
2019/07/24	3	189.83	1	191.00	188.50	2	1,650	0.12%
2019/07/23	2	196.25	0	0.00	196.00	2	1,607	0.12%
2019/07/22	8	198.63	0	0.00	196.00	8	1,590	0.50%
2019/07/19	1	214.50	5.1	213.11	214.00	-4.1	1,553	-0.26%
2019/07/18	3	210.17	0	0.00	210.50	3	1,532	0.20%
2019/07/17	2	211.50	0	0.00	208.00	2	1,530	0.13%
2019/07/16	0	0.00	40	209.31	211.00	-40	1,499	-2.67%
2019/07/15	1	205.00	4	205.00	205.00	-3	1,480	-0.20%
2019/07/11	0	0.00	1	207.00	206.50	-1	1,549	-0.06%
2019/07/10	1	206.00	0	0.00	207.00	1	1,556	0.06%
2019/07/01	1	211.00	1	212.50	212.00	0	1,565	0.00%
2019/06/28	0	0.00	3	213.00	210.00	-3	1,581	-0.19%
2019/06/27	3	211.00	31	211.00	211.50	-28	1,572	-1.78%
2019/06/26	0	0.00	1	216.50	216.00	-1	1,554	-0.06%
2019/06/25	0	0.00	1	214.50	217.00	-1	1,556	-0.06%
2019/06/21	2	209.75	5	209.00	212.00	-3	1,550	-0.19%
2019/06/20	1	213.50	3	212.50	214.00	-2	1,518	-0.13%
2019/06/19	0	0.00	6	207.08	208.00	-6	1,497	-0.40%
2019/06/18	0	0.00	1	202.50	201.50	-1	1,491	-0.07%
2019/06/17	3	200.00	0	0.00	198.00	3	1,509	0.20%
2019/06/14	4	203.13	0	0.00	203.00	4	1,518	0.26%
2019/06/10	1	203.50	0	0.00	204.50	1	1,667	0.06%
2019/06/06	2	204.75	1	204.00	206.00	1	1,671	0.06%
2019/06/05	1	206.00	0	0.00	206.00	1	1,688	0.06%
2019/06/04	0	0.00	0.1	201.00	199.00	-0.1	1,663	-0.01%
2019/06/03	5	200.50	37	200.46	200.00	-32	1,648	-1.94%
2019/05/31	4	211.00	0	0.00	207.50	4	1,604	0.25%
2019/05/30	4	216.00	2	216.75	216.50	2	1,580	0.13%
2019/05/29	3	223.17	3	221.83	222.00	0	1,560	0.00%
2019/05/27	0	0.00	1	221.00	220.00	-1	1,573	-0.06%
2019/05/24	1	215.00	3	213.01	215.00	-2	1,584	-0.13%
2019/05/23	2	215.75	0	0.00	215.00	2	1,579	0.13%
2019/05/22	3	220.83	1	221.00	221.00	2	1,576	0.13%
2019/05/21	11	224.41	2	225.25	226.00	9	1,587	0.57%
2019/05/20	1	223.00	0	0.00	221.00	1	1,577	0.06%
2019/05/17	3	219.00	1	219.50	218.50	2	1,573	0.13%
2019/05/16	0	0.00	2	219.25	215.00	-2	1,568	-0.13%
2019/05/13	61	214.57	5	215.10	216.50	56	1,600	3.50%
2019/05/10	2	213.50	1	213.00	211.50	1	1,610	0.06%
2019/05/09	2	208.00	0	0.00	208.50	2	1,602	0.12%
2019/05/08	1	210.50	5	211.40	211.00	-4	1,601	-0.25%
2019/05/07	203	209.53	2	210.50	211.00	201	1,591	12.63%	大買/鉅額交易
2019/05/06	27	205.63	29	201.64	201.50	-2	1,586	-0.13%
2019/05/03	2	207.00	0	0.00	207.50	2	1,566	0.13%
2019/05/02	3	211.33	2	213.00	214.00	1	1,548	0.06%
2019/04/30	0	0.00	8	213.31	213.00	-8	1,551	-0.52%
2019/04/29	0	0.00	2	215.00	214.50	-2	1,571	-0.13%
2019/04/26	3	215.00	1	218.00	218.50	2	1,600	0.12%
2019/04/25	2	218.25	3	218.67	217.00	-1	1,634	-0.06%
2019/04/23	0	0.00	23	210.00	211.50	-23	1,710	-1.34%
2019/04/22	1	210.50	0	0.00	210.50	1	1,762	0.06%
2019/04/19	1	213.50	1	215.00	214.50	0	1,794	0.00%
2019/04/17	5	224.10	5	222.70	213.00	0	1,791	0.00%
2019/04/16	0	0.00	4	210.75	216.00	-4	1,721	-0.23%
2019/04/15	1	211.00	103	211.54	212.00	-102	1,743	-5.85%	大賣/鉅額交易
2019/04/11	5	209.40	0	0.00	209.50	5	1,834	0.27%
2019/04/10	0	0.00	1	209.50	210.00	-1	1,879	-0.05%
2019/04/09	1	210.00	1	208.01	209.00	0	1,902	0.00%
2019/04/08	2	209.25	0	0.00	207.00	2	1,953	0.10%
2019/04/03	1	207.50	1	208.00	210.00	0	2,005	0.00%
2019/04/02	1	206.00	0	0.00	207.50	1	2,071	0.05%
2019/04/01	7	211.36	2	211.50	209.50	5	2,111	0.24%
2019/03/29	2	213.50	0	0.00	216.00	2	2,112	0.09%
2019/03/28	0	0.00	3	215.00	215.50	-3	2,142	-0.14%
2019/03/27	1	210.50	1.2	214.20	214.50	-0.2	2,150	-0.01%
2019/03/26	0	0.00	1	209.50	213.00	-1	2,144	-0.05%
2019/03/21	1	210.00	0	0.00	209.50	1	2,183	0.05%
2019/03/20	0	0.00	2	214.50	213.50	-2	2,175	-0.09%
2019/03/19	0	0.00	4	210.00	206.50	-4	2,145	-0.19%
2019/03/18	0	0.00	2	205.75	205.00	-2	2,132	-0.09%
2019/03/15	0	0.00	3	206.33	206.00	-3	2,125	-0.14%
2019/03/14	3	200.17	1	203.00	197.50	2	2,046	0.10%
2019/03/13	0	0.00	4	199.25	199.00	-4	2,023	-0.20%
2019/03/12	0	0.00	1	195.00	195.00	-1	2,026	-0.05%
2019/03/08	0	0.00	15	195.93	195.50	-15	2,025	-0.74%
2019/03/04	4	184.00	0	0.00	185.50	4	2,028	0.20%
2019/02/27	2	186.50	1	185.50	187.50	1	2,024	0.05%
2019/02/26	1	186.50	0	0.00	187.00	1	2,020	0.05%
2019/02/25	11	188.82	1	188.00	188.00	10	2,024	0.49%
2019/02/22	2	193.00	0	0.00	192.00	2	2,057	0.10%
2019/02/20	1	194.50	1	195.50	197.00	0	2,068	0.00%
2019/02/19	1	192.00	0	0.00	192.50	1	2,063	0.05%
2019/02/18	2	194.50	2	194.75	194.00	0	2,086	0.00%
2019/02/15	2	195.25	2.4	194.59	195.00	-0.4	2,133	-0.02%
2019/02/14	0	0.00	59.9	192.31	196.50	-59.9	2,143	-2.80%
2019/02/13	9	196.78	4	192.25	191.50	5	2,146	0.23%
2019/02/12	3	194.17	1.1	194.47	194.50	1.9	2,104	0.09%
2019/02/11	3	196.83	32	196.31	195.50	-29	2,113	-1.37%
2019/01/30	3	190.00	4	189.50	190.00	-1	2,091	-0.05%
2019/01/28	1	185.50	0	0.00	186.50	1	2,130	0.05%
2019/01/23	0	0.00	43	185.52	185.00	-43	2,204	-1.95%
2019/01/21	2	187.00	256	186.28	184.00	-254	2,245	-11.31%	大賣/鉅額交易
2019/01/18	5	184.60	0	0.00	183.00	5	2,254	0.22%
2019/01/17	7	187.29	56	186.59	184.00	-49	2,279	-2.15%
2019/01/16	3	184.83	0	0.00	184.00	3	2,365	0.13%
2019/01/15	16	194.75	0	0.00	193.00	16	2,371	0.67%
2019/01/14	110	185.41	2	186.75	188.00	108	2,310	4.67%	大買/鉅額交易
2019/01/11	23	181.48	2	176.50	179.50	21	2,375	0.88%
2019/01/10	13	179.04	0	0.00	177.50	13	2,420	0.54%
2019/01/09	0	0.00	0.2	178.50	180.00	-0.2	2,468	-0.01%
2019/01/07	801	181.42	3	182.32	182.50	798	2,534	31.48%	大買/鉅額交易
2019/01/04	47	180.22	5	180.00	180.00	42	2,530	1.66%
2019/01/03	2	177.00	6	178.42	179.00	-4	2,569	-0.16%
2018/12/28	5	170.30	7	169.64	170.00	-2	2,589	-0.08%
2018/12/27	162	166.09	0	0.00	168.50	162	2,582	6.27%	大買/鉅額交易
2018/12/25	121	154.57	0	0.00	148.50	121	2,493	4.85%	大買/鉅額交易
2018/12/22	1	160.00	0	0.00	161.50	1	2,372	0.04%
2018/12/21	1	161.50	1	161.50	160.50	0	2,366	0.00%
2018/12/20	1	161.50	1	163.00	164.50	0	2,330	0.00%
2018/12/19	0	0.00	1	163.00	164.50	-1	2,329	-0.04%
2018/12/13	5	170.80	154	169.65	170.00	-149	2,337	-6.37%	大賣/鉅額交易
2018/12/12	4	172.00	0	0.00	170.00	4	2,345	0.17%
2018/12/11	0	0.00	5	170.00	171.00	-5	2,346	-0.21%
2018/12/10	1	168.00	1	168.50	168.50	0	2,365	0.00%
2018/12/05	9	169.61	2	171.73	172.00	7	2,377	0.29%
2018/12/04	1	176.00	5	174.50	174.50	-4	2,349	-0.17%
2018/12/03	2	176.25	7	175.00	176.00	-5	2,388	-0.21%
2018/11/30	1	176.50	1	178.00	180.00	0	2,373	0.00%
2018/11/29	1	179.00	1	177.00	177.00	0	2,394	0.00%
2018/11/27	28	183.18	15	183.00	183.00	13	2,395	0.54%
2018/11/23	2	178.50	0	0.00	178.00	2	2,420	0.08%
2018/11/22	0	0.00	1	183.50	182.00	-1	2,433	-0.04%
2018/11/21	0	0.00	0	181.00	182.50	0	2,459	0.00%
2018/11/20	1	175.50	1	176.00	174.50	0	2,452	0.00%
2018/11/19	1	171.50	0	0.00	172.00	1	2,460	0.04%
2018/11/15	1	172.00	1.1	170.74	174.50	-0.1	2,512	0.00%
2018/11/14	3	172.50	25	172.30	172.50	-22	2,532	-0.87%
2018/11/13	43	167.17	0.2	168.00	168.00	42.8	2,603	1.64%
2018/11/12	8	166.38	0	0.00	166.50	8	2,615	0.31%
2018/11/09	5	164.90	3	164.67	164.00	2	2,661	0.08%
2018/11/08	4	165.38	4	165.00	163.50	0	2,682	0.00%
2018/11/07	1	163.00	0	0.00	164.50	1	2,700	0.04%
2018/11/06	5	161.20	5	161.60	160.00	0	2,772	0.00%
2018/11/05	4	158.00	0	0.00	158.00	4	2,797	0.14%
2018/11/02	0	0.00	21	162.12	162.50	-21	2,768	-0.76%
2018/11/01	1	165.00	2	167.00	166.00	-1	2,764	-0.04%
2018/10/31	11	165.82	8	166.00	166.00	3	2,734	0.11%
2018/10/29	0	0.00	2	167.25	166.00	-2	2,636	-0.08%
2018/10/26	2	164.50	0	0.00	163.00	2	2,608	0.08%
2018/10/25	2	165.25	0	0.00	166.00	2	2,581	0.08%
2018/10/24	1	169.50	0	0.00	170.00	1	2,516	0.04%
2018/10/22	0	0.00	2	163.75	163.00	-2	2,350	-0.09%
2018/10/19	7	163.71	29	164.79	163.50	-22	2,336	-0.94%
2018/10/18	28	167.05	27	168.67	170.00	1	2,214	0.04%
2018/10/17	21	163.74	14	163.00	163.00	7	2,139	0.33%
2018/10/16	81	161.54	6	161.75	163.00	75	2,090	3.59%
2018/10/15	2	154.00	0.2	155.00	154.00	1.8	2,012	0.09%
2018/10/12	7	152.14	0	0.00	153.50	7	2,011	0.35%
2018/10/11	0	0.00	2	156.50	152.00	-2	1,981	-0.10%
2018/10/09	9	163.06	5	163.20	160.00	4	1,905	0.21%
2018/10/08	1	156.50	0	0.00	156.50	1	1,782	0.06%
2018/10/05	4	151.38	0	0.00	151.50	4	1,766	0.23%
2018/10/04	0	0.00	1	156.50	151.00	-1	1,748	-0.06%
2018/10/03	0	0.00	2	152.00	151.50	-2	1,723	-0.12%
2018/10/02	2	152.50	0	0.00	153.00	2	1,724	0.12%
2018/09/26	4	154.50	1	154.00	153.50	3	1,710	0.18%
2018/09/21	0	0.00	3	158.00	157.50	-3	1,701	-0.18%
2018/09/20	1	156.50	4	156.13	156.50	-3	1,686	-0.18%
2018/09/19	9	154.61	6	155.50	155.50	3	1,662	0.18%
2018/09/18	0	0.00	0.3	153.00	153.00	-0.3	1,645	-0.02%
2018/09/17	0	0.00	1	152.00	152.00	-1	1,637	-0.06%
2018/09/14	1	150.50	0	0.00	150.50	1	1,628	0.06%
2018/09/11	2	151.25	1	148.50	150.50	1	1,565	0.06%
2018/09/07	0	0.00	4	148.50	151.00	-4	1,530	-0.26%
2018/09/06	0	0.00	4.2	146.26	144.00	-4.2	1,484	-0.28%
2018/09/05	9	146.06	4	147.75	145.50	5	1,462	0.34%
2018/09/04	8	151.69	7	153.57	150.00	1	1,435	0.07%
2018/09/03	2	156.25	0	0.00	156.00	2	1,389	0.14%
2018/08/31	6	158.83	0	0.00	159.00	6	1,376	0.44%
2018/08/30	3	155.83	12	154.92	155.00	-9	1,356	-0.66%
2018/08/29	0	0.00	2.1	158.22	158.00	-2.1	1,344	-0.15%
2018/08/28	6	155.42	11	155.00	155.00	-5	1,319	-0.38%
2018/08/27	4	155.75	9	156.17	155.50	-5	1,291	-0.39%
2018/08/24	4	157.88	0	0.00	158.00	4	1,239	0.32%
2018/08/23	1	161.50	2.3	158.70	161.00	-1.3	1,205	-0.11%
2018/08/22	1	160.50	2.6	159.35	158.50	-1.6	1,172	-0.14%
2018/08/21	6	159.67	4.1	157.55	160.00	1.9	1,121	0.17%
2018/08/20	17	159.68	12	158.04	155.00	5	1,073	0.47%
2018/08/17	2	150.00	1	150.00	150.50	1	948	0.11%
2018/08/16	7	150.14	9	151.83	148.00	-2	910	-0.22%
2018/08/15	4	147.50	0	148.50	149.50	4	840	0.47%
2018/08/14	18	146.00	2	146.75	148.50	16	809	1.98%
2018/08/13	35	149.00	89	146.83	147.00	-54	758	-7.12%
2018/08/10	1	144.50	4	141.50	144.50	-3	674	-0.44%
2018/08/09	10	139.85	3	139.33	139.00	7	628	1.11%
2018/08/08	3	142.00	4	141.38	140.50	-1	635	-0.16%
2018/08/07	1	138.50	0	0.00	139.00	1	612	0.16%
2018/08/03	1	137.50	0	0.00	138.00	1	619	0.16%
2018/08/02	2	139.50	5	139.40	136.50	-3	628	-0.48%
2018/08/01	0	0.00	6	137.42	138.00	-6	622	-0.96%
2018/07/31	5	135.70	4	136.50	136.00	1	617	0.16%
2018/07/27	2	135.00	2	135.50	135.50	0	632	0.00%
2018/07/26	1	135.50	1	136.00	135.50	0	640	0.00%
2018/07/25	3	135.17	2	135.50	136.00	1	659	0.15%
2018/07/23	1	135.50	1	136.00	138.00	0	669	0.00%
2018/07/20	0	0.00	2	135.00	136.00	-2	667	-0.30%
2018/07/19	7	134.86	7	135.79	134.00	0	667	0.00%
2018/07/18	26	135.58	3	135.33	135.00	23	671	3.42%
2018/07/16	0	0.00	5	132.90	133.00	-5	698	-0.72%
2018/07/13	3	131.33	1	132.00	131.50	2	750	0.27%
2018/07/12	6	135.92	0	0.00	137.50	6	751	0.80%
2018/07/10	1	137.50	2	138.00	138.50	-1	745	-0.13%
2018/07/09	1	136.00	0	0.00	137.00	1	768	0.13%
2018/07/05	1	137.00	1	138.00	137.00	0	770	0.00%
2018/07/04	0	0.00	1	136.50	137.00	-1	778	-0.13%
2018/07/03	3	137.67	2	138.00	137.00	1	790	0.13%
2018/07/02	2	137.50	4	138.25	138.00	-2	789	-0.25%
2018/06/29	2	136.50	3	137.00	137.00	-1	780	-0.13%
2018/06/27	0	0.00	7	134.29	133.50	-7	770	-0.91%
2018/06/26	1.2	131.30	1	132.00	129.50	0.2	766	0.02%
2018/06/25	1	132.50	1	133.00	131.50	0	760	0.00%
2018/06/22	6	131.42	0	0.00	130.50	6	770	0.78%
2018/06/21	1	133.00	0	0.00	133.00	1	777	0.13%
2018/06/20	2	133.50	1	134.50	134.50	1	786	0.13%
2018/06/19	0	0.00	4	135.00	135.50	-4	794	-0.50%
2018/06/15	2	136.50	47	136.54	135.00	-45	812	-5.54%
2018/06/14	3	136.50	2	137.50	136.50	1	810	0.12%
2018/06/13	2	136.50	2	137.50	137.00	0	808	0.00%
2018/06/12	2	137.00	2	137.50	136.00	0	832	0.00%
2018/06/11	2	135.50	1.5	135.17	135.50	0.5	828	0.06%
2018/06/08	1	136.00	0	0.00	136.00	1	833	0.12%
2018/06/07	4	135.50	2	136.00	135.50	2	837	0.24%
2018/06/06	8	136.13	5	136.60	136.50	3	838	0.36%
2018/06/05	0	0.00	2	138.50	138.50	-2	832	-0.24%
2018/05/25	1	135.00	1	136.00	135.50	0	880	0.00%
2018/05/24	1	136.50	1	136.00	137.00	0	888	0.00%
2018/05/22	2	135.50	1	135.50	135.50	1	897	0.11%
2018/05/21	0	137.50	1	137.50	137.50	-1	901	-0.11%
2018/05/18	1	136.50	0	0.00	136.50	1	904	0.11%
2018/05/17	1	138.00	3	135.50	138.50	-2	907	-0.22%
2018/05/16	2	134.00	0	0.00	133.50	2	900	0.22%
2018/05/15	1	136.00	1	137.50	136.00	0	898	0.00%
2018/05/14	2	136.25	2	136.75	138.00	0	911	0.00%
2018/05/11	0	0.00	1	138.00	138.50	-1	927	-0.11%
2018/05/10	2	137.50	2	138.00	137.50	0	934	0.00%
2018/05/04	1	139.00	1	139.50	140.50	0	925	0.00%
2018/05/02	1	144.00	1	145.50	143.00	0	938	0.00%
2018/04/27	3	137.00	2	138.75	139.00	1	914	0.11%
2018/04/26	0	0.00	2	139.50	139.50	-2	937	-0.21%
2018/04/24	3	137.17	5	139.40	138.00	-2	1,064	-0.19%
2018/04/23	4	138.00	1	137.50	137.00	3	1,052	0.29%
2018/04/20	0	0.00	1	144.00	142.50	-1	1,032	-0.10%
2018/04/19	1	143.00	7	144.57	144.00	-6	1,013	-0.59%
2018/04/18	1	140.00	0	0.00	139.00	1	958	0.10%
2018/04/17	21	138.40	1	140.00	139.50	20	951	2.10%
2018/04/16	14	140.39	1	141.00	140.50	13	949	1.37%
2018/04/13	11	139.91	20	140.18	140.50	-9	955	-0.94%
2018/04/12	1	138.00	0	0.00	137.50	1	924	0.11%
2018/04/09	0.2	133.50	0	0.00	134.50	0.2	920	0.02%
2018/04/02	0.1	135.50	0	0.00	135.50	0.1	900	0.01%
2018/03/31	0	0.00	1	138.00	137.50	-1	898	-0.11%
2018/03/30	0	0.00	2	137.50	137.50	-2	900	-0.22%
2018/03/28	0	0.00	1	137.50	134.50	-1	886	-0.11%
2018/03/27	3	138.67	13	138.08	138.50	-10	878	-1.14%
2018/03/26	2	137.25	1	138.50	136.50	1	864	0.12%
2018/03/21	55	136.91	2	136.75	136.00	53	834	6.35%
2018/03/20	1	133.00	0	0.00	133.50	1	821	0.12%
2018/03/19	0	0.00	1	133.00	133.50	-1	820	-0.12%
2018/03/14	6	131.08	0	0.00	130.50	6	795	0.75%
2018/03/13	1	132.00	0	0.00	131.50	1	787	0.13%
2018/03/09	0	0.00	4	132.00	132.50	-4	779	-0.51%
2018/03/08	0	0.00	1	132.50	131.50	-1	792	-0.13%
2018/03/02	3	139.50	5	139.40	138.00	-2	798	-0.25%
2018/02/27	11	137.00	0	0.00	138.00	11	779	1.41%
2018/02/26	63	137.06	0	0.00	137.50	63	773	8.14%
2018/02/12	0	0.00	2	129.00	126.50	-2	766	-0.26%
2018/02/08	0	0.00	1	129.00	129.00	-1	776	-0.13%
2018/02/07	0	0.00	1	129.00	128.50	-1	784	-0.13%
2018/02/06	1.2	124.33	0	0.00	126.00	1.2	784	0.15%
2018/02/05	2	125.00	1	125.50	127.50	1	800	0.12%
2018/02/02	1	133.00	0	0.00	133.00	1	775	0.13%
2018/02/01	0	0.00	1	137.50	135.00	-1	764	-0.13%
2018/01/31	1	132.00	0	0.00	132.50	1	761	0.13%
2018/01/30	2	134.50	1	135.47	134.50	1	766	0.13%
2018/01/25	1	138.50	0	0.00	134.50	1	794	0.13%
2018/01/24	0	0.00	2	139.75	140.50	-2	772	-0.26%
2018/01/23	1	138.50	2	139.25	138.00	-1	769	-0.13%
2018/01/22	16	140.34	2	140.00	139.00	14	765	1.83%
2018/01/19	2	137.75	4	137.88	138.00	-2	739	-0.27%
2018/01/18	0	0.00	14	139.04	140.00	-14	708	-1.98%
2018/01/16	1	129.00	0	0.00	129.00	1	602	0.17%
2018/01/12	1	129.00	1	129.50	129.50	0	629	0.00%
2018/01/09	0	0.00	13	130.62	130.50	-13	713	-1.82%
2018/01/08	5	128.50	1	128.00	129.00	4	725	0.55%
2018/01/04	1	129.00	1	128.50	129.50	0	730	0.00%
2018/01/03	0	0.00	2	125.50	126.00	-2	722	-0.28%