可成 (2474)-第一金券商分點個股進出

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

可成

(2474)

可現股當沖

股價
231.0
漲跌
▲0.5
漲幅
+0.22%
成交量
1,996張
產業
上市其他電子類股
1232人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

可成 (2474)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	0	230.00	1	231.00	231.00	-1	2,921	-0.03%
2024/06/21	0	0.00	1	231.00	230.50	-1	2,936	-0.03%
2024/06/19	0	0.00	1	231.00	230.50	-1	3,001	-0.03%
2024/06/18	0	229.00	5	228.70	229.50	-5	3,035	-0.16%
2024/06/14	2	229.50	2	231.00	230.50	0	3,141	0.00%
2024/06/11	120	225.45	0	0.00	226.50	120	3,199	3.75%	大買/鉅額交易
2024/06/04	0.1	224.50	0	0.00	225.50	0.1	3,252	0.00%
2024/06/03	54	224.50	0	0.00	224.50	54	3,244	1.66%
2024/05/30	0	0.00	0	228.00	226.00	0	3,132	0.00%
2024/05/24	0.1	227.00	0	0.00	225.50	0.1	3,096	0.00%
2024/05/22	0	228.00	0	0.00	230.50	0	3,039	0.00%
2024/05/21	0	0.00	1	222.00	222.00	-1	2,965	-0.03%
2024/05/16	0	0.00	1	231.50	232.50	-1	2,714	-0.04%
2024/05/14	2	230.50	0	0.00	230.00	2	2,660	0.08%
2024/05/13	1	231.00	2	234.75	229.50	-1	2,620	-0.04%
2024/05/03	0	0.00	1	223.00	220.50	-1	2,437	-0.04%
2024/04/30	0	0.00	3	217.33	218.00	-3	2,377	-0.13%
2024/04/24	1	214.50	0	0.00	214.00	1	2,334	0.04%
2024/04/22	0	0.00	2	210.75	212.00	-2	2,337	-0.09%
2024/04/17	0	0.00	3	205.50	205.50	-3	2,247	-0.13%
2024/04/12	0	0.00	2	208.00	207.50	-2	2,198	-0.09%
2024/04/09	1	211.50	0	0.00	210.00	1	2,209	0.05%
2024/04/03	0	0.00	2	211.75	211.50	-2	2,191	-0.09%
2024/03/29	0	0.00	3	216.83	219.00	-3	2,157	-0.14%
2024/03/22	1	212.50	0	0.00	214.00	1	2,235	0.04%
2024/03/21	0	0.00	6.1	223.74	224.00	-6.1	2,246	-0.27%
2024/03/20	0	0.00	2	219.00	216.50	-2	2,246	-0.09%
2024/03/18	2	215.50	0	0.00	214.50	2	2,150	0.09%
2024/03/15	1	216.00	2	214.00	215.00	-1	2,136	-0.05%
2024/03/13	0	0.00	2	210.75	208.50	-2	2,052	-0.10%
2024/03/12	0	0.00	8	201.31	206.00	-8	2,062	-0.39%
2024/03/07	0	0.00	3	199.00	199.50	-3	2,059	-0.15%
2024/02/20	1	200.00	0	0.00	200.00	1	2,626	0.04%
2024/02/15	0	0.00	145	193.68	196.00	-145	2,680	-5.41%	大賣/鉅額交易
2024/01/31	2	194.00	0	0.00	194.50	2	2,729	0.07%
2024/01/24	1	195.50	50	195.29	195.50	-49	2,722	-1.80%
2024/01/12	0	0.00	38	197.53	198.00	-38	2,662	-1.43%
2024/01/11	0	0.00	1	198.00	198.00	-1	2,659	-0.04%
2023/12/27	0	0.00	3	194.50	194.00	-3	2,734	-0.11%
2023/12/22	0	0.00	2	191.00	191.00	-2	2,728	-0.07%
2023/12/06	0	0.00	0	194.00	192.50	0	2,446	0.00%
2023/11/30	0	0.00	0	198.00	194.50	0	2,436	0.00%
2023/11/22	0	0.00	0.1	195.50	196.00	-0.1	2,151	0.00%
2023/11/20	0	0.00	3	191.50	194.00	-3	2,080	-0.14%
2023/11/13	0	0.00	0.2	186.50	187.50	-0.2	2,036	-0.01%
2023/11/09	0	0.00	1	184.00	183.50	-1	2,007	-0.05%
2023/11/01	1	182.00	0	0.00	181.00	1	2,108	0.05%
2023/10/26	44	182.41	0	0.00	181.50	44	2,129	2.07%
2023/10/17	0	183.00	0	0.00	183.50	0	2,208	0.00%
2023/10/16	0.2	182.50	0	0.00	181.00	0.2	2,243	0.01%
2023/09/22	1	180.00	1.2	181.15	180.50	-0.2	2,263	-0.01%
2023/09/13	1	181.00	1	182.00	180.50	0	2,333	0.00%
2023/09/06	62	182.42	0.2	181.50	182.50	61.9	2,310	2.68%
2023/08/31	0	0.00	1	179.50	180.50	-1	2,244	-0.04%
2023/08/30	1	176.50	0	0.00	177.00	1	2,125	0.05%
2023/08/18	0.3	168.00	0	0.00	166.50	0.3	2,109	0.01%
2023/08/10	95	175.13	0	0.00	176.50	95	2,037	4.66%
2023/08/07	176	175.88	0	0.00	176.50	176	2,006	8.77%	大買/鉅額交易
2023/08/02	1	173.00	0	0.00	174.00	1	2,005	0.05%
2023/07/25	0	0.00	2	176.00	176.00	-2	1,956	-0.10%
2023/07/18	50	180.50	0	0.00	181.00	50	1,760	2.84%
2023/07/14	3	175.83	0	0.00	176.00	3	1,719	0.17%
2023/07/04	0.1	177.50	0	0.00	176.00	0.1	1,663	0.01%
2023/07/03	0	175.50	0	0.00	174.00	0	1,652	0.00%
2023/06/29	0.1	182.00	0	0.00	179.50	0.1	1,641	0.00%
2023/06/27	0	0.00	1	189.50	189.50	-1	1,538	-0.07%
2023/06/26	7	191.00	2	190.00	189.50	5	1,513	0.33%
2023/06/19	27	188.46	0	0.00	187.50	27	1,435	1.88%
2023/06/14	0	191.50	0	0.00	190.00	0	1,441	0.00%
2023/06/13	0	0.00	4	193.50	194.00	-4	1,482	-0.27%
2023/06/02	0	0.00	2	189.00	189.50	-2	1,672	-0.12%
2023/05/29	0	0.00	2	189.00	189.00	-2	1,715	-0.12%
2023/05/25	0	0.00	2	186.50	185.50	-2	1,840	-0.11%
2023/05/18	0	0.00	4	187.50	188.50	-4	1,822	-0.22%
2023/05/17	0	0.00	100	186.60	186.50	-100	1,822	-5.49%
2023/05/12	0	0.00	0.5	184.50	184.50	-0.5	1,856	-0.02%
2023/05/08	1	184.50	0	0.00	184.50	1	1,955	0.05%
2023/05/03	0.1	181.00	0	0.00	182.00	0.1	2,108	0.00%
2023/04/25	6	178.75	0	0.00	179.00	6	2,183	0.27%
2023/04/24	1	179.50	0	0.00	181.00	1	2,184	0.05%
2023/04/21	1	182.00	0	0.00	181.00	1	2,194	0.05%
2023/04/20	3	181.50	0	0.00	181.50	3	2,220	0.14%
2023/04/19	3	182.50	0	0.00	182.50	3	2,232	0.13%
2023/04/11	0.1	186.00	0	0.00	185.50	0.1	2,208	0.00%
2023/04/06	0.1	188.00	0	0.00	186.50	0.1	2,225	0.00%
2023/03/20	129	187.23	0	0.00	187.00	129	2,883	4.47%	大買/鉅額交易
2023/03/16	170	184.83	1	184.50	185.50	169	2,854	5.92%	大買/鉅額交易
2023/03/14	3	186.00	5	187.00	185.50	-2	2,898	-0.07%
2023/03/13	3	185.00	0	0.00	186.00	3	2,935	0.10%
2023/03/01	0	0.00	1	187.50	186.00	-1	3,490	-0.03%
2023/02/24	101	185.54	0	0.00	184.50	101	3,493	2.89%	大買/鉅額交易
2023/02/22	0	0.00	1	190.00	189.00	-1	3,443	-0.03%
2023/02/20	0.1	189.00	0.1	188.50	190.00	-0.1	3,515	0.00%
2023/02/13	0	0.00	1	189.00	187.50	-1	3,809	-0.03%
2023/02/10	0	0.00	2	188.00	188.00	-2	3,830	-0.05%
2023/02/08	0.2	185.00	0.4	185.85	185.00	-0.2	3,800	-0.01%
2023/01/31	0.4	178.00	0	0.00	178.00	0.4	3,678	0.01%
2023/01/30	0	0.00	21	178.24	178.00	-21	3,694	-0.57%
2023/01/13	0	0.00	1	175.50	176.00	-1	3,760	-0.03%
2023/01/12	0	0.00	1	176.00	173.50	-1	3,794	-0.03%
2023/01/11	0	0.00	1	176.00	176.00	-1	3,826	-0.03%
2023/01/09	0	0.00	2.1	174.45	175.50	-2.1	3,831	-0.05%
2023/01/06	0.1	172.00	0	0.00	171.50	0.1	3,857	0.00%
2023/01/05	0	0.00	0.1	172.50	171.50	-0.1	3,895	0.00%
2022/12/23	1	170.00	0	0.00	169.00	1	4,024	0.02%
2022/12/19	0.1	169.00	0	0.00	169.00	0.1	3,767	0.00%
2022/12/16	2	173.00	0	0.00	172.00	2	3,645	0.05%
2022/12/13	1	174.00	0	0.00	173.00	1	3,528	0.03%
2022/12/06	4	176.50	0	0.00	175.00	4	3,411	0.12%
2022/12/05	1	176.00	1	175.50	176.00	0	3,351	0.00%
2022/12/01	1	179.50	0	0.00	177.00	1	3,222	0.03%
2022/11/28	3	177.00	0	0.00	180.00	3	3,058	0.10%
2022/11/25	0	0.00	992	177.78	180.00	-992	3,059	-32.43%	大賣/鉅額交易
2022/11/15	0	0.00	0	184.50	187.50	0	3,069	0.00%
2022/11/11	0	179.83	0	179.00	180.00	0	2,974	0.00%
2022/10/28	0	0.00	0.2	168.00	167.00	-0.2	2,960	-0.01%
2022/10/27	0	0.00	1	166.50	167.50	-1	2,949	-0.03%
2022/10/26	0	0.00	1	164.50	164.50	-1	2,938	-0.03%
2022/10/25	3.1	162.65	1	163.50	162.50	2.1	2,907	0.07%
2022/10/24	0	0.00	145	164.45	164.50	-145	2,886	-5.02%	大賣/鉅額交易
2022/10/20	0	0.00	1	171.00	172.00	-1	2,857	-0.04%
2022/10/18	122	171.49	0	0.00	171.00	122	2,778	4.39%	大買/鉅額交易
2022/10/17	0.1	168.00	0	0.00	170.50	0.1	2,786	0.00%
2022/10/14	0	0.00	0.1	172.50	172.00	-0.1	2,793	0.00%
2022/10/13	0.1	168.00	85	169.18	168.50	-84.9	2,804	-3.03%
2022/10/12	0	0.00	60	168.00	168.00	-60	2,807	-2.14%
2022/10/07	0	0.00	60	173.00	172.50	-60	2,799	-2.14%
2022/10/06	0	172.00	151	172.78	174.00	-151	2,834	-5.33%	大賣/鉅額交易
2022/10/05	0	0.00	210	170.03	170.00	-210	2,843	-7.39%	大賣/鉅額交易
2022/10/04	0	0.00	180	170.94	172.00	-180	2,836	-6.35%	大賣/鉅額交易
2022/09/23	0	0.00	123	171.48	171.50	-123	2,776	-4.43%	大賣/鉅額交易
2022/09/08	0	0.00	0.1	168.00	169.00	-0.1	2,759	0.00%
2022/09/07	0	0.00	20	167.00	166.00	-20	2,761	-0.72%
2022/09/06	0.1	164.00	0	0.00	164.50	0.1	2,749	0.00%
2022/08/30	0	0.00	2	182.75	183.00	-2	2,481	-0.08%
2022/08/17	0	0.00	1	178.00	176.50	-1	3,071	-0.03%
2022/08/16	1	176.50	0	0.00	177.50	1	3,111	0.03%
2022/08/10	1	177.50	1	179.00	175.50	0	3,162	0.00%
2022/07/28	1	172.00	69	169.95	170.50	-68	3,273	-2.08%
2022/07/27	1	171.49	50.1	171.50	172.00	-49.1	3,269	-1.50%
2022/07/25	1	167.50	15	168.00	168.00	-14	3,226	-0.43%
2022/07/22	0	0.00	1	168.00	168.00	-1	3,242	-0.03%
2022/07/19	2	168.00	10	169.10	167.00	-8	3,184	-0.25%
2022/07/18	0	0.00	2	170.00	170.00	-2	3,168	-0.06%
2022/07/15	1	168.00	24	168.02	168.00	-23	3,149	-0.73%
2022/07/12	0	0.00	22	161.00	161.00	-22	3,097	-0.71%
2022/07/11	1	161.00	0	0.00	161.00	1	3,092	0.03%
2022/07/07	15	156.33	0	0.00	159.00	15	3,110	0.48%
2022/07/05	0.1	160.00	0	0.00	160.00	0.1	3,173	0.00%
2022/06/29	3	167.00	1	167.00	167.50	2	3,202	0.06%
2022/06/27	0	0.00	0	170.00	169.00	0	3,232	0.00%
2022/06/24	5	167.00	0	166.50	166.00	5	3,198	0.16%
2022/06/23	0	0.00	2	166.00	165.50	-2	3,188	-0.06%
2022/06/21	0	0.00	1	164.50	164.50	-1	3,149	-0.03%
2022/06/20	51	164.98	0	0.00	162.50	51	3,118	1.64%
2022/06/17	0	0.00	1	165.00	165.00	-1	3,111	-0.03%
2022/06/16	0	0.00	1	166.50	164.50	-1	3,101	-0.03%
2022/06/13	1	165.00	1	164.50	167.00	0	3,176	0.00%
2022/06/09	0	0.00	1	172.00	173.00	-1	3,123	-0.03%
2022/06/07	0	0.00	1	173.00	173.50	-1	3,066	-0.03%
2022/06/02	0	0.00	1	173.50	171.00	-1	2,972	-0.03%
2022/06/01	3	168.50	1	169.00	170.50	2	2,930	0.07%
2022/05/30	2,030	167.07	2	167.00	166.00	2,028	2,686	75.49%	大買/鉅額交易
2022/05/27	0	0.00	1	166.00	165.00	-1	2,613	-0.04%
2022/05/25	1,662	164.79	0	0.00	161.50	1,662	2,684	61.91%	大買/鉅額交易
2022/05/24	0	0.00	104	164.48	162.50	-104	2,612	-3.98%	大賣/鉅額交易
2022/05/23	1	160.00	0.2	160.00	160.50	0.8	2,535	0.03%
2022/05/19	0	0.00	85	159.00	159.00	-85	2,463	-3.45%
2022/05/18	3	155.00	2	156.50	157.00	1	2,434	0.04%
2022/05/16	96	155.73	0	0.00	156.00	96	2,413	3.98%
2022/05/10	0	0.00	15	151.50	155.50	-15	2,294	-0.65%
2022/05/06	0	0.00	35	151.29	151.00	-35	2,248	-1.56%
2022/05/05	0	0.00	1	150.50	151.00	-1	2,255	-0.04%
2022/04/25	5	145.50	0	0.00	145.50	5	2,331	0.21%
2022/04/22	0	0.00	3	147.50	147.50	-3	2,328	-0.13%
2022/04/19	0	0.00	11	146.55	146.50	-11	2,335	-0.47%
2022/04/18	37	145.51	0	0.00	145.00	37	2,351	1.57%
2022/04/08	8	148.00	0	0.00	148.50	8	2,421	0.33%
2022/04/07	3	146.50	0	0.00	146.00	3	2,408	0.12%
2022/03/28	5	146.50	0	0.00	146.00	5	2,349	0.21%
2022/03/25	2	146.75	0	0.00	147.50	2	2,392	0.08%
2022/03/18	1	148.50	0	0.00	151.00	1	2,492	0.04%
2022/03/10	0	0.00	2	146.50	146.00	-2	2,442	-0.08%
2022/03/09	2	144.00	1	144.50	144.00	1	2,458	0.04%
2022/03/08	62	142.00	1	142.00	142.00	61	2,471	2.47%
2022/03/07	54	142.72	0	0.00	142.50	54	2,504	2.16%
2022/03/02	0	0.00	4	149.38	150.00	-4	2,697	-0.15%
2022/03/01	1	145.50	1	146.50	146.00	0	2,672	0.00%
2022/02/25	303	143.06	1	145.00	143.00	302	2,647	11.41%	大買/鉅額交易
2022/02/24	3	149.67	0	0.00	149.00	3	2,525	0.12%
2022/02/22	11	151.41	0	0.00	152.00	11	2,498	0.44%
2022/02/18	4	154.00	0	0.00	154.00	4	2,508	0.16%
2022/02/14	85	153.82	0	0.00	153.50	85	2,533	3.35%
2022/02/07	4	155.50	0	0.00	155.50	4	2,567	0.16%
2022/01/25	50	155.80	0	157.50	155.50	50	2,534	1.97%
2022/01/19	0	0.00	56	161.86	161.50	-56	2,535	-2.21%
2022/01/18	0	0.00	12	161.50	161.00	-12	2,511	-0.48%
2022/01/14	4	158.50	0	0.00	158.00	4	2,494	0.16%
2022/01/12	4	160.00	0	0.00	159.50	4	2,520	0.16%
2022/01/10	7	160.50	0	0.00	160.50	7	2,507	0.28%
2022/01/06	7.2	162.51	0	0.00	162.50	7.2	2,527	0.28%
2022/01/05	0	0.00	0	163.00	161.00	0	2,521	0.00%
2022/01/03	15	157.50	0	0.00	157.50	15	2,452	0.61%
2021/12/30	2	156.50	0	0.00	156.50	2	2,464	0.08%
2021/12/28	0.1	156.50	0	0.00	157.50	0.1	2,506	0.00%
2021/12/24	2	155.75	2	155.50	156.00	0	2,496	0.00%
2021/12/22	55	155.85	0	0.00	156.00	55	2,536	2.17%
2021/12/21	1	154.50	3	156.00	157.00	-2	2,550	-0.08%
2021/12/17	1	155.00	3	153.67	154.00	-2	2,507	-0.08%
2021/12/09	0	0.00	20	156.00	157.00	-20	2,675	-0.75%
2021/12/08	2	152.75	1	153.00	152.50	1	2,661	0.04%
2021/12/07	0	0.00	1	153.50	153.50	-1	2,670	-0.04%
2021/12/02	0	0.00	8	149.06	149.00	-8	2,732	-0.29%
2021/12/01	51	151.91	0	0.00	151.50	51	2,709	1.88%
2021/11/30	20	148.50	50	155.00	155.00	-30	2,671	-1.12%
2021/11/29	3	148.83	1	150.00	149.00	2	2,584	0.08%
2021/11/26	1	153.00	0	0.00	151.50	1	2,529	0.04%
2021/11/25	20	155.50	0	0.00	155.00	20	2,590	0.77%
2021/11/24	1	155.50	0	0.00	155.50	1	2,675	0.04%
2021/11/23	0	0.00	1	157.00	156.00	-1	2,717	-0.04%
2021/11/17	1	165.00	0	0.00	162.00	1	2,763	0.04%
2021/11/16	0	0.00	1	164.50	164.00	-1	2,759	-0.04%
2021/11/15	0	0.00	2	163.25	164.00	-2	2,739	-0.07%
2021/11/12	25	163.00	0	0.00	163.00	25	2,759	0.91%
2021/11/11	1	163.50	5	163.50	162.50	-4	2,770	-0.14%
2021/11/10	30	163.50	3	163.00	163.00	27	2,782	0.97%
2021/11/08	0	0.00	1	164.00	163.00	-1	2,772	-0.04%
2021/11/05	3	161.17	1	162.00	162.00	2	2,797	0.07%
2021/11/03	1	162.50	0	0.00	163.00	1	2,957	0.03%
2021/11/02	50	162.50	0	0.00	162.50	50	2,960	1.69%
2021/11/01	30	162.50	100	161.52	163.00	-70	2,971	-2.36%
2021/10/27	1	165.50	0	0.00	164.00	1	2,908	0.03%
2021/10/26	1	164.51	1	165.50	166.00	0	2,924	0.00%
2021/10/21	13	164.00	23	164.50	164.50	-10	2,958	-0.34%
2021/10/19	1	161.50	0	0.00	162.50	1	2,935	0.03%
2021/10/18	4	162.50	0	0.00	161.00	4	2,926	0.14%
2021/10/15	5	162.90	0	0.00	160.50	5	2,960	0.17%
2021/10/08	3	163.00	0	0.00	164.00	3	3,078	0.10%
2021/10/07	1	162.50	8	162.00	163.00	-7	3,081	-0.23%
2021/10/05	9	164.17	0	0.00	164.00	9	3,076	0.29%
2021/10/04	3	165.00	2	164.00	163.50	1	3,082	0.03%
2021/09/23	0	0.00	2	168.75	170.00	-2	2,998	-0.07%
2021/09/22	1	165.00	0	0.00	163.00	1	2,958	0.03%
2021/09/15	2	158.50	0	0.00	155.00	2	2,846	0.07%
2021/09/10	0	0.00	2	159.50	160.50	-2	2,814	-0.07%
2021/09/09	0	0.00	40	155.01	156.00	-40	2,909	-1.37%
2021/09/08	176	154.50	0	0.00	154.50	176	2,906	6.06%	大買/鉅額交易
2021/09/03	1	164.00	0	0.00	164.00	1	2,891	0.03%
2021/09/02	0	0.00	2	164.50	164.50	-2	2,902	-0.07%
2021/09/01	0	0.00	2	166.50	166.50	-2	2,899	-0.07%
2021/08/31	4	165.50	0	0.00	167.00	4	2,875	0.14%
2021/08/30	1	179.00	6	178.50	179.00	-5	2,765	-0.18%
2021/08/27	1	178.00	0	0.00	177.50	1	2,672	0.04%
2021/08/25	1	177.50	1	177.50	177.50	0	2,562	0.00%
2021/08/23	0	0.00	6	175.08	174.50	-6	2,521	-0.24%
2021/08/20	0	0.00	18	176.00	173.50	-18	2,536	-0.71%
2021/08/19	53	175.70	0	0.00	175.50	53	2,611	2.03%
2021/08/17	0	0.00	50	180.00	179.50	-50	2,603	-1.92%
2021/08/16	44	178.52	0	0.00	178.00	44	2,589	1.70%
2021/08/12	0	0.00	1	180.50	181.50	-1	2,688	-0.04%
2021/08/11	0	0.00	1	176.00	177.50	-1	2,692	-0.04%
2021/08/10	3	173.00	0	0.00	173.50	3	2,720	0.11%
2021/08/09	1	179.00	0	0.00	179.00	1	2,714	0.04%
2021/07/28	0	0.00	3	186.83	188.00	-3	3,042	-0.10%
2021/07/26	50	187.00	0	0.00	187.00	50	3,138	1.59%
2021/07/19	0	0.00	1	190.00	190.00	-1	3,246	-0.03%
2021/07/16	0	0.00	0.1	188.81	189.00	-0.1	3,298	0.00%
2021/07/14	0	0.00	2	181.50	181.50	-2	3,319	-0.06%
2021/07/13	0	0.00	2	181.50	182.00	-2	3,316	-0.06%
2021/07/12	5	180.50	1	179.50	180.00	4	3,371	0.12%
2021/07/07	20	182.98	1	182.50	183.50	19	3,406	0.56%
2021/07/06	25	182.96	0	0.00	183.00	25	3,449	0.72%
2021/07/05	30	182.63	3	182.00	182.50	27	3,468	0.78%
2021/07/02	0	0.00	44	181.48	181.00	-44	3,479	-1.26%
2021/07/01	0	0.00	1	181.50	181.00	-1	3,490	-0.03%
2021/06/29	0	0.00	1	180.50	181.00	-1	3,523	-0.03%
2021/06/28	0	0.00	1	183.00	183.00	-1	3,536	-0.03%
2021/06/25	0	0.00	2	182.50	183.00	-2	3,600	-0.06%
2021/06/24	1	181.50	0	0.00	181.50	1	3,658	0.03%
2021/06/22	29	178.57	0	0.00	178.50	29	3,677	0.79%
2021/06/21	0	0.00	3	178.17	178.00	-3	3,685	-0.08%
2021/06/18	9.1	179.42	0	0.00	178.50	9.1	3,687	0.25%
2021/06/17	0	0.00	1	180.50	182.00	-1	3,598	-0.03%
2021/06/16	1	181.50	1	180.00	181.50	0	3,611	0.00%
2021/06/11	0	0.00	1	179.50	179.50	-1	3,606	-0.03%
2021/06/09	1	178.00	0	180.00	178.00	1	3,606	0.03%
2021/06/08	0.1	182.00	5	179.10	179.00	-4.9	3,653	-0.14%
2021/06/07	1	179.50	0	0.00	180.50	1	3,739	0.03%
2021/06/01	0	0.00	2	184.50	185.00	-2	3,759	-0.05%
2021/05/31	0	0.00	0	184.00	184.00	0	3,770	0.00%
2021/05/28	0	182.50	2	185.00	183.00	-2	3,802	-0.05%
2021/05/25	1	182.00	3	181.83	182.00	-2	3,778	-0.05%
2021/05/21	4	184.38	0	0.00	181.50	4	3,799	0.11%
2021/05/20	1.1	178.00	1	177.50	177.50	0.1	3,739	0.00%
2021/05/19	1	176.00	1	178.00	178.00	0	3,749	0.00%
2021/05/18	0	174.50	0	0.00	176.50	0	3,731	0.00%
2021/05/17	1	172.50	0	0.00	171.50	1	3,715	0.03%
2021/05/13	9	175.50	1	176.00	175.00	8	3,684	0.22%
2021/05/12	11	178.27	0	0.00	177.50	11	3,635	0.30%
2021/05/11	1	188.50	1	188.00	186.00	0	3,526	0.00%
2021/05/10	1.1	190.96	0	0.00	191.00	1.1	3,506	0.03%
2021/05/06	42	188.06	0	0.00	188.00	42	3,590	1.17%
2021/05/04	2	187.75	0	0.00	189.00	2	3,651	0.05%
2021/05/03	5	194.00	0	0.00	191.50	5	3,608	0.14%
2021/04/29	1	197.00	13	197.50	197.50	-12	3,567	-0.34%
2021/04/28	0.1	200.50	0	0.00	197.50	0.1	3,552	0.00%
2021/04/26	51	201.47	4	200.75	200.50	47	3,602	1.30%
2021/04/23	1	200.00	10	200.00	201.50	-9	3,604	-0.25%
2021/04/22	0	0.00	16	203.03	201.00	-16	3,635	-0.44%
2021/04/21	3	210.83	0	208.00	207.00	3	3,718	0.08%
2021/04/20	6	207.00	9	207.11	207.50	-3	3,624	-0.08%
2021/04/19	3	207.67	0	0.00	207.50	3	3,652	0.08%
2021/04/16	11	206.82	1	206.50	207.50	10	3,674	0.27%
2021/04/15	1	199.48	1	200.00	200.00	0	3,659	0.00%
2021/04/14	1	197.50	2	199.00	198.00	-1	3,686	-0.03%
2021/04/13	4	200.75	10	200.60	200.00	-6	3,779	-0.16%
2021/04/12	5	204.00	10	200.50	200.50	-5	3,814	-0.13%
2021/04/09	0	0.00	2	207.00	206.00	-2	3,852	-0.05%
2021/04/08	1	208.50	2	207.50	209.00	-1	3,845	-0.03%
2021/04/06	12	208.21	0	0.00	207.50	12	3,878	0.31%
2021/04/01	5	212.30	0	0.00	211.00	5	3,855	0.13%
2021/03/31	5	211.50	8	210.00	211.50	-3	3,828	-0.08%
2021/03/30	10	212.00	4	211.00	212.00	6	3,799	0.16%
2021/03/29	22	208.88	0	0.00	207.50	22	3,743	0.59%
2021/03/26	0	0.00	9	204.00	204.00	-9	3,699	-0.24%
2021/03/25	0	0.00	1	203.50	203.50	-1	3,696	-0.03%
2021/03/24	5	206.50	0	0.00	206.50	5	3,674	0.14%
2021/03/23	2	206.00	0	0.00	206.00	2	3,667	0.05%
2021/03/22	1	206.00	0	0.00	205.00	1	3,675	0.03%
2021/03/18	6	202.00	0	0.00	203.00	6	3,703	0.16%
2021/03/11	0	0.00	29	198.24	197.00	-29	3,961	-0.73%
2021/03/10	2	193.50	1	193.00	193.00	1	3,914	0.03%
2021/03/09	1	192.00	1	193.50	194.00	0	3,963	0.00%
2021/03/04	1	195.00	0	0.00	194.50	1	4,156	0.02%
2021/03/03	0	0.00	14	196.57	197.50	-14	4,157	-0.34%
2021/03/02	0	194.00	1	194.00	193.00	-1	4,126	-0.02%
2021/02/26	1	192.00	0	0.00	192.00	1	4,143	0.02%
2021/02/24	0	0.00	1	195.50	195.00	-1	4,090	-0.02%
2021/02/19	1	191.50	2	191.00	193.00	-1	4,115	-0.02%
2021/02/18	0	0.00	32	193.28	194.00	-32	4,096	-0.78%
2021/02/04	3	192.00	1	191.00	191.50	2	4,155	0.05%
2021/02/03	2	195.00	0	0.00	195.00	2	4,173	0.05%
2021/02/01	0	0.00	1	195.00	194.50	-1	4,170	-0.02%
2021/01/29	10	199.40	1	203.00	198.00	9	4,163	0.22%
2021/01/28	0	203.00	0	0.00	205.00	0	4,105	0.00%
2021/01/27	0	0.00	6	204.00	205.00	-6	4,082	-0.15%
2021/01/26	7	199.14	1	199.00	199.00	6	4,103	0.15%
2021/01/22	0	0.00	1	204.00	204.00	-1	4,061	-0.02%
2021/01/21	0	0.00	2	201.75	202.00	-2	4,123	-0.05%
2021/01/20	5	201.30	0	0.00	200.00	5	4,183	0.12%
2021/01/15	44	213.66	5	210.50	210.50	39	4,335	0.90%
2021/01/14	2	217.00	6	215.33	215.50	-4	4,296	-0.09%
2021/01/12	0	0.00	4.1	206.03	206.00	-4.1	4,145	-0.10%
2021/01/11	0	0.00	26	207.29	208.00	-26	4,129	-0.63%
2021/01/08	1	208.00	5	210.00	210.50	-4	4,222	-0.09%
2021/01/07	25	209.56	21	209.29	210.00	4	4,180	0.10%
2021/01/05	2	205.00	0	0.00	203.50	2	4,051	0.05%
2021/01/04	7	209.50	2	207.25	207.50	5	4,013	0.12%
2020/12/31	0.1	205.50	3	205.00	206.00	-3	3,966	-0.07%
2020/12/30	0	0.00	1	206.00	206.00	-1	3,996	-0.03%
2020/12/29	3	204.67	1	204.50	204.50	2	4,050	0.05%
2020/12/28	0	203.00	14	202.50	202.00	-14	4,093	-0.34%
2020/12/24	25	202.10	0	0.00	201.50	25	4,330	0.58%
2020/12/23	0	199.00	0	199.50	199.50	0	4,351	0.00%
2020/12/22	21	199.95	1	200.50	198.00	20	4,386	0.46%
2020/12/21	0	201.50	0	0.00	200.50	0	4,421	0.00%
2020/12/18	28	203.36	1	203.00	203.50	27	4,479	0.60%
2020/12/15	6	198.25	86	199.77	197.50	-80	4,664	-1.71%
2020/12/11	1	201.99	0	0.00	201.50	1	4,656	0.02%
2020/12/10	2	203.25	0	0.00	202.50	2	4,595	0.04%
2020/12/09	1	206.50	234	207.45	207.50	-233	4,560	-5.11%	大賣/鉅額交易
2020/12/07	1	196.00	0	0.00	196.00	1	4,480	0.02%
2020/12/04	1	197.50	0	0.00	197.50	1	4,467	0.02%
2020/11/30	0	196.00	1	188.00	188.00	-1	4,576	-0.02%
2020/11/27	0	0.00	3	195.00	194.50	-3	4,532	-0.07%
2020/11/25	1	193.50	0	0.00	193.00	1	4,721	0.02%
2020/11/24	1	193.00	0	0.00	191.50	1	4,732	0.02%
2020/11/23	2	192.75	2	192.50	192.00	0	4,897	0.00%
2020/11/20	1	192.00	2	192.75	193.00	-1	4,947	-0.02%
2020/11/19	2	192.50	2	192.00	192.00	0	5,000	0.00%
2020/11/18	1	192.00	2	193.25	191.50	-1	5,126	-0.02%
2020/11/17	2	188.75	0	0.00	188.00	2	5,380	0.04%
2020/11/13	3	190.00	0	0.00	191.00	3	6,038	0.05%
2020/11/11	0	0.00	1	186.50	187.50	-1	6,293	-0.02%
2020/11/06	2	185.50	0	0.00	186.00	2	6,505	0.03%
2020/11/03	35	184.60	0	0.00	185.50	35	6,727	0.52%
2020/11/02	5	178.90	5	180.70	179.00	0	6,664	0.00%
2020/10/30	1	181.50	1	181.00	180.50	0	6,658	0.00%
2020/10/29	0	0.00	1	182.50	184.00	-1	6,667	-0.01%
2020/10/28	0	183.00	28	180.89	181.00	-28	6,613	-0.42%
2020/10/27	1	183.50	0	0.00	183.50	1	6,557	0.02%
2020/10/26	1	183.00	15	183.50	182.50	-14	6,580	-0.21%
2020/10/23	18	188.06	2	187.25	187.00	16	6,622	0.24%
2020/10/21	4	179.00	6	177.00	177.00	-2	6,576	-0.03%
2020/10/20	1	180.50	0	0.00	180.00	1	6,650	0.02%
2020/10/19	6	182.00	50	182.05	181.50	-44	6,772	-0.65%
2020/10/14	0	0.00	2	179.50	178.00	-2	6,745	-0.03%
2020/10/13	0	0.00	10	180.50	180.00	-10	6,748	-0.15%
2020/10/12	3	180.00	1	178.50	180.00	2	6,766	0.03%
2020/10/08	1	180.47	0	0.00	178.00	1	6,775	0.02%
2020/10/06	1	181.50	1	181.50	177.50	0	6,855	0.00%
2020/10/05	7	181.71	7	180.50	180.00	0	6,824	0.00%
2020/09/30	1	179.50	0	0.00	181.50	1	6,796	0.01%
2020/09/28	0	178.50	0	0.00	176.50	0	6,667	0.00%
2020/09/25	0	0.00	2	176.50	176.00	-2	6,681	-0.03%
2020/09/24	3	176.00	5	176.60	175.50	-2	6,712	-0.03%
2020/09/23	0	0.00	1	178.00	178.00	-1	6,884	-0.01%
2020/09/16	4	188.50	0	0.00	187.50	4	6,786	0.06%
2020/09/15	47	190.27	0	0.00	190.00	47	6,800	0.69%
2020/09/10	1	188.00	0	0.00	185.00	1	6,815	0.01%
2020/09/09	50	188.75	0	190.00	188.00	50	6,772	0.74%
2020/09/08	1	190.05	2	190.25	191.00	-1	6,809	-0.01%
2020/09/07	0	0.00	2	193.00	189.50	-2	6,843	-0.03%
2020/09/04	1	192.50	7	191.43	194.50	-6	6,864	-0.09%
2020/09/03	1	195.50	1	194.50	194.50	0	6,866	0.00%
2020/09/02	0	0.00	1	203.50	204.00	-1	6,779	-0.01%
2020/08/31	1	208.00	1	200.50	200.50	0	6,736	0.00%
2020/08/28	1	208.00	0	0.00	207.50	1	6,656	0.02%
2020/08/27	1	205.00	6	205.08	204.00	-5	6,657	-0.08%
2020/08/26	1	213.00	2	212.00	213.00	-1	6,517	-0.02%
2020/08/25	28	211.71	155	212.37	212.00	-127	6,506	-1.95%	大賣/鉅額交易
2020/08/24	22	209.89	1	208.00	212.00	21	6,472	0.32%
2020/08/21	2	203.50	4	204.25	203.50	-2	6,383	-0.03%
2020/08/20	4	192.75	53	193.83	190.50	-49	6,162	-0.80%
2020/08/19	5	197.00	6	195.42	196.00	-1	5,991	-0.02%
2020/08/17	5	203.70	2	206.00	206.00	3	5,675	0.05%
2020/08/14	4	206.38	1	205.50	206.00	3	5,686	0.05%
2020/08/13	4	212.25	5	211.70	210.50	-1	5,613	-0.02%
2020/08/11	0	0.00	0	222.00	221.00	0	5,507	0.00%
2020/08/10	3	226.01	12	226.38	226.00	-9	5,475	-0.16%
2020/08/07	3	225.33	22	224.59	226.50	-19	5,472	-0.35%
2020/08/06	10	221.50	0	0.00	220.50	10	5,391	0.19%
2020/08/04	14	217.39	6	218.33	219.00	8	5,357	0.15%
2020/08/03	6	218.08	0	0.00	216.50	6	5,389	0.11%
2020/07/30	11	216.00	60	215.52	216.00	-49	5,383	-0.91%
2020/07/29	11	217.36	62	216.45	215.00	-51	5,397	-0.94%
2020/07/28	0	216.50	2	217.00	215.50	-2	5,419	-0.04%
2020/07/27	2	213.00	10	212.00	211.50	-8	5,369	-0.15%
2020/07/24	1	215.50	6	216.00	215.00	-5	5,313	-0.09%
2020/07/23	1	220.00	0	0.00	220.00	1	5,207	0.02%
2020/07/22	2	223.00	0	0.00	222.50	2	5,142	0.04%
2020/07/21	0	0.00	1	225.50	225.00	-1	5,036	-0.02%
2020/07/20	0	0.00	1	226.50	227.50	-1	4,999	-0.02%
2020/07/16	0	0.00	17	231.50	231.00	-17	5,084	-0.33%
2020/07/15	1	232.00	36	230.99	230.00	-35	5,132	-0.68%
2020/07/14	0	233.00	0	0.00	232.00	0	5,200	0.00%
2020/07/13	30	231.17	4	233.50	235.00	26	5,282	0.49%
2020/07/10	22	228.43	81	225.51	226.00	-59	5,342	-1.10%
2020/07/09	0	0.00	1	233.00	232.00	-1	5,347	-0.02%
2020/07/08	54	231.53	0	0.00	231.00	54	5,374	1.00%
2020/07/07	9	234.00	0	0.00	231.50	9	5,364	0.17%
2020/07/06	20	234.00	1	234.00	234.00	19	5,406	0.35%
2020/07/03	0	0.00	2	229.50	229.00	-2	5,406	-0.04%
2020/07/02	1	232.00	13.2	229.72	230.50	-12.2	5,430	-0.22%
2020/07/01	27	231.46	12	232.54	231.00	15	5,437	0.28%
2020/06/30	1	221.50	9	221.11	222.00	-8	5,310	-0.15%
2020/06/29	0	219.50	0	0.00	218.50	0	5,415	0.00%
2020/06/24	1	223.00	0	0.00	222.50	1	5,392	0.02%
2020/06/23	15	223.67	0	0.00	222.50	15	5,458	0.27%
2020/06/19	3	222.00	10	222.00	222.50	-7	5,531	-0.13%
2020/06/18	2	221.00	3	221.67	223.00	-1	5,561	-0.02%
2020/06/17	1	223.50	10	221.60	222.00	-9	5,577	-0.16%
2020/06/16	25	220.10	7	222.50	223.00	18	5,651	0.32%
2020/06/15	2	219.50	3	217.67	217.00	-1	5,749	-0.02%
2020/06/12	139	218.59	0	0.00	219.00	139	5,794	2.40%	大買/鉅額交易
2020/06/11	89	227.35	2	227.25	225.00	87	5,810	1.50%
2020/06/10	1	224.50	0	0.00	224.50	1	5,810	0.02%
2020/06/09	0	0.00	5	223.50	223.50	-5	5,893	-0.08%
2020/06/08	2	225.00	20	225.50	225.50	-18	5,925	-0.30%
2020/06/05	5	225.50	10	225.80	226.00	-5	5,926	-0.08%
2020/06/04	41	224.23	1	225.50	226.00	40	5,924	0.68%
2020/06/03	10	219.00	2	220.00	219.50	8	5,886	0.14%
2020/06/02	7.2	222.79	0	0.00	220.00	7.2	5,852	0.12%
2020/05/29	0	0.00	3	217.33	218.00	-3	5,901	-0.05%
2020/05/28	2	217.04	0	0.00	216.00	2	5,883	0.03%
2020/05/27	0	0.00	1	216.50	216.50	-1	5,931	-0.02%
2020/05/26	31	217.02	2	216.00	217.50	29	5,966	0.49%
2020/05/25	2	211.75	0	0.00	212.00	2	5,907	0.03%
2020/05/22	3	206.83	0	0.00	205.00	3	5,875	0.05%
2020/05/21	11	211.00	13	211.92	211.00	-2	5,811	-0.03%
2020/05/20	7	217.36	81	216.04	217.50	-74	5,877	-1.26%
2020/05/19	1	224.00	0	0.00	224.00	1	5,891	0.02%
2020/05/18	2	225.75	100	226.05	224.00	-98	5,898	-1.66%
2020/05/15	3	232.83	0	0.00	232.50	3	5,845	0.05%
2020/05/14	1	234.00	1	233.50	232.50	0	5,854	0.00%
2020/05/13	3	237.67	2	240.75	239.50	1	5,811	0.02%
2020/05/12	0	0.00	34	236.22	236.00	-34	5,780	-0.59%
2020/05/11	1	243.50	31	242.47	241.00	-30	5,804	-0.52%
2020/05/08	56	240.96	2	240.25	241.50	54	5,773	0.94%
2020/05/07	1	236.50	0	0.00	235.00	1	5,743	0.02%
2020/05/06	30	233.00	1	232.00	234.00	29	5,746	0.50%
2020/05/05	101	234.01	43	234.88	235.00	58	5,748	1.01%	大買/
2020/05/04	3	230.17	0	0.00	231.00	3	5,739	0.05%
2020/04/28	1	224.08	3	226.00	227.00	-2	5,740	-0.03%
2020/04/27	2	225.00	1	224.50	225.00	1	5,881	0.02%
2020/04/23	0	0.00	10	217.50	220.00	-10	5,960	-0.17%
2020/04/22	53	213.73	1	213.00	213.50	52	6,008	0.87%
2020/04/21	50	221.14	13	217.81	215.50	37	5,967	0.62%
2020/04/20	137	221.43	0	0.00	221.50	137	5,937	2.31%	大買/鉅額交易
2020/04/17	3	218.83	0	0.00	217.00	3	5,943	0.05%
2020/04/16	76	212.47	11	216.45	217.00	65	5,877	1.11%
2020/04/15	1	214.50	10	214.80	213.50	-9	5,769	-0.16%
2020/04/14	0	0.00	1	203.00	203.00	-1	5,646	-0.02%
2020/04/13	3	198.33	2	199.00	197.50	1	5,599	0.02%
2020/04/10	1	197.00	1	197.00	197.50	0	5,577	0.00%
2020/04/09	0	0.00	2	201.00	200.50	-2	5,638	-0.04%
2020/04/08	1	205.02	1	202.50	204.00	0	5,592	0.00%
2020/04/07	10	202.50	10	204.00	202.50	0	5,632	0.00%
2020/04/01	0	0.00	11	200.50	201.50	-11	5,644	-0.19%
2020/03/31	1	195.50	0	0.00	195.50	1	5,544	0.02%
2020/03/30	0	192.50	0	0.00	191.50	0	5,392	0.00%
2020/03/26	10	195.50	0	0.00	196.50	10	5,256	0.19%
2020/03/25	2	198.75	0	0.00	195.00	2	5,234	0.04%
2020/03/24	55	191.66	0	0.00	191.50	55	5,166	1.06%
2020/03/23	151	180.30	1	184.50	182.00	150	5,127	2.93%	大買/鉅額交易
2020/03/20	1	191.50	0	0.00	188.00	1	5,125	0.02%
2020/03/19	0	0.00	1	179.50	177.00	-1	5,086	-0.02%
2020/03/18	1	196.00	1	193.50	192.00	0	5,057	0.00%
2020/03/17	1	190.50	0	0.00	188.50	1	5,211	0.02%
2020/03/16	0	0.00	1	192.50	187.00	-1	5,202	-0.02%
2020/03/13	85	189.55	7	184.43	190.50	78	5,199	1.50%
2020/03/12	147	201.74	2	205.75	201.00	145	5,082	2.85%	大買/鉅額交易
2020/03/11	11	224.36	0	0.00	220.50	11	5,081	0.22%
2020/03/10	2	227.50	31	223.26	227.50	-29	5,072	-0.57%
2020/03/09	5	227.90	0	0.00	225.50	5	5,086	0.10%
2020/03/05	60	241.83	16	243.50	242.00	44	5,164	0.85%
2020/03/04	6	238.50	1	234.50	237.50	5	5,247	0.10%
2020/03/03	1	238.50	0	0.00	235.00	1	5,294	0.02%
2020/03/02	36	235.69	6	238.50	234.00	30	5,315	0.57%
2020/02/27	11	243.95	14	239.79	237.00	-3	5,328	-0.06%
2020/02/26	2	249.00	0	0.00	250.00	2	5,360	0.04%
2020/02/25	4	255.25	2	256.50	253.50	2	5,350	0.04%
2020/02/24	2	260.25	2	257.50	260.00	0	5,320	0.00%
2020/02/21	23	264.39	14	262.50	258.00	9	5,321	0.17%
2020/02/20	1	250.00	6	254.33	255.00	-5	5,118	-0.10%
2020/02/19	0	0.00	1	249.00	248.50	-1	5,042	-0.02%
2020/02/17	4	248.00	1	248.50	247.00	3	5,206	0.06%
2020/02/12	0	0.00	5	241.60	243.00	-5	5,384	-0.09%
2020/02/10	1	230.53	0	0.00	231.00	1	5,416	0.02%
2020/02/07	1	237.00	0	0.00	236.00	1	5,448	0.02%
2020/02/06	0	0.00	1	240.50	241.00	-1	5,519	-0.02%
2020/02/03	2	236.00	0	0.00	238.50	2	5,837	0.03%
2020/01/31	0	0.00	1	244.50	244.00	-1	5,796	-0.02%
2020/01/30	0	0.00	1	243.50	241.50	-1	5,822	-0.02%
2020/01/20	0	0.00	1	251.50	254.50	-1	5,735	-0.02%
2020/01/17	0	0.00	2	249.00	248.00	-2	5,718	-0.03%
2020/01/16	2	247.25	5	249.10	250.00	-3	5,714	-0.05%
2020/01/14	2	244.50	1	244.50	244.00	1	5,664	0.02%
2020/01/13	2	243.75	5	242.00	244.00	-3	5,659	-0.05%
2020/01/10	0	0.00	8	240.81	236.00	-8	5,693	-0.14%
2020/01/08	0	233.00	2	233.00	232.50	-2	5,877	-0.03%
2020/01/07	2	238.50	20	233.00	234.50	-18	5,981	-0.30%
2020/01/03	1	238.00	30	234.97	236.00	-29	6,220	-0.47%
2020/01/02	10	229.25	0	0.00	232.00	10	6,297	0.16%
2019/12/31	1	226.00	0	228.50	227.00	1	6,503	0.02%
2019/12/30	2	230.78	3	231.00	229.50	-1	6,474	-0.01%
2019/12/27	13	241.46	1	241.50	241.50	12	6,416	0.19%
2019/12/26	1	242.50	0	0.00	243.00	1	6,513	0.02%
2019/12/23	0	0.00	1	242.50	245.00	-1	6,874	-0.01%
2019/12/20	3	243.33	3	243.83	243.00	0	7,010	0.00%
2019/12/19	36	244.43	7	243.29	242.50	29	7,051	0.41%
2019/12/18	3	248.00	2	248.25	247.50	1	7,033	0.01%
2019/12/17	1	246.00	11	245.55	246.00	-10	7,041	-0.14%
2019/12/16	2	242.00	0	0.00	242.00	2	7,031	0.03%
2019/12/13	13	242.81	13	243.85	244.00	0	7,011	0.00%
2019/12/12	4	241.25	83	242.69	241.00	-79	6,920	-1.14%
2019/12/11	23	246.43	3	245.67	249.50	20	6,817	0.29%
2019/12/10	1	250.00	1.1	252.00	249.50	-0.1	6,839	0.00%
2019/12/09	2	254.03	2	254.50	254.00	0	6,948	0.00%
2019/12/06	1	253.00	32	254.33	253.00	-31	6,969	-0.44%
2019/12/05	10	252.50	0	0.00	251.50	10	6,925	0.14%
2019/11/29	3	248.50	20	250.30	249.50	-17	6,940	-0.24%
2019/11/28	0	260.00	2	259.25	258.00	-2	6,788	-0.03%
2019/11/27	1	263.00	2	257.75	263.50	-1	6,717	-0.01%
2019/11/26	0	0.00	138	260.82	258.50	-138	6,667	-2.07%	大賣/鉅額交易
2019/11/25	12	260.29	0	0.00	261.00	12	6,560	0.18%
2019/11/22	0	0.00	1	271.50	267.50	-1	6,473	-0.02%
2019/11/20	10	272.50	95	272.39	273.50	-85	6,444	-1.32%
2019/11/19	3	280.50	14.3	280.59	278.00	-11.3	6,420	-0.18%
2019/11/18	10	274.00	12	276.54	277.50	-2	6,390	-0.03%
2019/11/15	9	273.06	34	275.88	277.50	-25	6,394	-0.39%
2019/11/14	12	258.88	6	258.50	258.50	6	6,143	0.10%
2019/11/13	0	0.00	5	259.50	258.00	-5	6,163	-0.08%
2019/11/12	13	260.65	4	264.00	260.00	9	6,180	0.15%
2019/11/11	15	260.97	31	264.08	255.00	-16	6,176	-0.26%
2019/11/08	35	278.77	0	0.00	279.00	35	6,006	0.58%
2019/11/07	6	274.25	1	275.00	275.00	5	6,018	0.08%
2019/11/06	2	279.00	0	0.00	277.50	2	6,010	0.03%
2019/11/05	11	281.32	2	281.75	281.00	9	5,987	0.15%
2019/11/04	17	275.03	14	279.25	281.50	3	5,934	0.05%
2019/11/01	10	264.45	1	265.00	265.00	9	5,731	0.16%
2019/10/31	6	258.08	0	0.00	258.00	6	5,682	0.11%
2019/10/30	3	259.17	10	256.00	259.50	-7	5,644	-0.12%
2019/10/29	0	0.00	1	257.50	258.00	-1	5,634	-0.02%
2019/10/28	13	261.96	1	261.50	259.50	12	5,575	0.22%
2019/10/25	0	0.00	1	260.50	259.00	-1	5,544	-0.02%
2019/10/24	11	258.50	25	257.50	258.50	-14	5,496	-0.25%
2019/10/23	10	256.50	2	256.50	256.50	8	5,484	0.15%
2019/10/22	40	258.43	0.1	258.50	258.50	39.9	5,481	0.73%
2019/10/21	1	257.00	0	0.00	255.00	1	5,487	0.02%
2019/10/16	1	259.50	0	0.00	256.50	1	5,281	0.02%
2019/10/15	1	254.50	2	254.75	254.50	-1	5,222	-0.02%
2019/10/14	1	261.50	1	261.50	257.50	0	5,115	0.00%
2019/10/08	87	259.94	0	0.00	260.00	87	4,833	1.80%
2019/10/07	26	261.77	1	258.50	263.00	25	4,778	0.52%
2019/10/04	156	246.67	0	0.00	247.00	156	4,591	3.40%	大買/鉅額交易
2019/10/03	1	245.00	31	245.50	245.50	-30	4,543	-0.66%
2019/10/02	6	249.50	0	0.00	251.00	6	4,498	0.13%
2019/10/01	137	248.35	21	243.33	249.50	116	4,423	2.62%	大買/鉅額交易
2019/09/26	30	235.33	20	235.13	234.00	10	4,177	0.24%
2019/09/25	56	229.80	55	235.00	236.00	1	4,101	0.02%
2019/09/24	0	0.00	13	234.19	233.00	-13	4,012	-0.32%
2019/09/20	0	0.00	5	232.00	231.00	-5	3,957	-0.13%
2019/09/18	0	231.50	2	230.50	231.50	-2	3,885	-0.05%
2019/09/17	0	0.00	10	227.40	227.50	-10	3,841	-0.26%
2019/09/16	1	226.50	26	225.40	226.50	-25	3,855	-0.65%
2019/09/12	0	0.00	2	237.50	235.00	-2	3,755	-0.05%
2019/09/11	1	234.00	1	235.50	233.50	0	3,685	0.00%
2019/09/10	0	0.00	51	227.93	227.00	-51	3,528	-1.45%
2019/09/09	1	228.49	1	226.50	227.00	0	3,501	0.00%
2019/09/06	14	228.07	0	0.00	229.50	14	3,522	0.40%
2019/09/05	25	228.56	0	0.00	228.00	25	3,599	0.69%
2019/09/04	0	0.00	33	228.21	230.00	-33	3,623	-0.91%
2019/09/03	22	225.32	1	224.00	223.50	21	3,614	0.58%
2019/08/30	11	220.00	0	0.00	220.50	11	3,750	0.29%
2019/08/29	0	0.00	1	213.50	216.00	-1	3,760	-0.03%
2019/08/28	0	216.00	2	214.75	214.00	-2	3,779	-0.05%
2019/08/27	5	215.00	0	0.00	213.50	5	3,836	0.13%
2019/08/26	52	213.19	0	0.00	213.00	52	3,878	1.34%
2019/08/23	11	219.68	20	220.50	219.00	-9	3,891	-0.23%
2019/08/22	15	221.73	0	0.00	219.00	15	3,952	0.38%
2019/08/21	0	0.00	15	224.83	224.00	-15	3,983	-0.38%
2019/08/20	1	223.00	2	223.75	222.50	-1	3,993	-0.03%
2019/08/19	2	218.51	0	0.00	217.50	2	4,023	0.05%
2019/08/16	25	217.60	6	218.83	216.50	19	4,153	0.46%
2019/08/15	4	217.25	0	0.00	217.00	4	4,178	0.10%
2019/08/14	7	224.29	3	228.50	221.00	4	4,194	0.10%
2019/08/12	1	218.50	11	217.95	218.00	-10	4,180	-0.24%
2019/08/08	0	208.00	0	0.00	206.50	0	4,169	0.00%
2019/08/07	19	206.42	1	212.00	206.00	18	4,164	0.43%
2019/08/06	0	0.00	17	208.38	210.00	-17	4,171	-0.41%
2019/08/05	1	217.00	0	0.00	211.00	1	4,223	0.02%
2019/08/02	0	0.00	1	223.50	223.00	-1	4,205	-0.02%
2019/07/30	15	229.63	0	229.00	228.50	15	4,176	0.36%
2019/07/29	21	236.59	0	0.00	229.00	21	4,204	0.50%
2019/07/26	3	230.50	3	233.00	234.00	0	4,210	0.00%
2019/07/25	12	232.92	0	0.00	231.00	12	4,204	0.29%
2019/07/23	1	228.00	0	0.00	229.50	1	4,237	0.02%
2019/07/19	1	225.00	0	0.00	226.00	1	4,251	0.02%
2019/07/18	0	224.00	0	0.00	223.00	0	4,277	0.00%
2019/07/15	10	230.50	0	0.00	230.00	10	4,299	0.23%
2019/07/11	8	229.31	1	229.00	229.00	7	4,416	0.16%
2019/07/08	0	231.50	7	231.50	231.50	-7	4,330	-0.16%
2019/07/05	3	226.50	3	229.50	230.00	0	4,496	0.00%
2019/07/01	1	228.00	1	230.00	228.00	0	4,599	0.00%
2019/06/28	0	223.00	0	0.00	222.50	0	4,631	0.00%
2019/06/26	0	0.00	1	220.00	220.00	-1	4,832	-0.02%
2019/06/24	0	0.00	20	219.50	221.00	-20	4,915	-0.41%
2019/06/12	0	0.00	2	207.50	210.00	-2	4,823	-0.04%
2019/06/11	31	203.03	10	201.85	203.50	21	4,786	0.44%
2019/06/10	6	186.13	7	188.29	195.50	-1	4,757	-0.02%
2019/06/05	0	0.00	1	198.00	191.00	-1	4,707	-0.02%
2019/06/04	1	191.00	0	0.00	190.50	1	4,744	0.02%
2019/06/03	1	193.00	0	0.00	193.50	1	4,879	0.02%
2019/05/29	2	188.50	0	191.00	190.50	2	4,896	0.04%
2019/05/28	0	193.50	0	0.00	192.00	0	4,895	0.00%
2019/05/27	1	196.00	0	0.00	195.00	1	4,973	0.02%
2019/05/24	1	200.00	12	200.13	199.00	-11	5,061	-0.22%
2019/05/23	7	196.86	1	197.00	195.00	6	5,019	0.12%
2019/05/21	6	209.25	2	208.01	209.00	4	4,946	0.08%
2019/05/20	0	213.00	0	0.00	210.50	0	4,954	0.00%
2019/05/17	3	213.17	0	0.00	210.00	3	4,998	0.06%
2019/05/16	13	216.46	13	216.81	214.50	0	4,998	0.00%
2019/05/15	4	222.63	4	223.13	222.50	0	4,975	0.00%
2019/05/14	6	221.42	4	217.88	222.00	2	5,112	0.04%
2019/05/13	3	226.00	1	222.50	221.50	2	5,170	0.04%
2019/05/08	0	249.00	0	0.00	248.00	0	5,197	0.00%
2019/04/29	0	253.50	0	0.00	253.00	0	5,312	0.00%
2019/04/25	1	259.50	0	0.00	260.00	1	5,448	0.02%
2019/04/23	0	0.00	4	250.88	258.00	-4	5,477	-0.07%
2019/04/19	0	0.00	22	255.00	253.00	-22	5,552	-0.40%
2019/04/18	0	253.00	0	0.00	252.00	0	5,547	0.00%
2019/04/16	0	0.00	1	261.00	263.00	-1	5,621	-0.02%
2019/04/15	0	0.00	10	260.00	261.50	-10	5,662	-0.18%
2019/04/12	0	0.00	1	260.50	261.00	-1	5,801	-0.02%
2019/04/11	5	262.40	0	0.00	263.50	5	5,841	0.09%
2019/04/10	2	249.75	0	0.00	256.00	2	5,666	0.04%
2019/04/08	0	244.00	0	0.00	244.00	0	5,585	0.00%
2019/04/02	0	0.00	2	251.25	250.00	-2	5,516	-0.04%
2019/04/01	12	247.42	3	246.67	246.50	9	5,426	0.17%
2019/03/29	0	0.00	2	236.50	237.00	-2	5,274	-0.04%
2019/03/28	0	232.50	0	0.00	232.00	0	5,240	0.00%
2019/03/27	0	0.00	1	231.50	232.00	-1	5,251	-0.02%
2019/03/26	1	226.00	0	0.00	226.50	1	5,242	0.02%
2019/03/22	0	0.00	3	234.33	231.00	-3	5,268	-0.06%
2019/03/21	1	233.50	1	233.00	234.00	0	5,287	0.00%
2019/03/19	2	232.00	60	232.52	231.50	-58	5,507	-1.05%
2019/03/18	0	0.00	1	230.50	229.50	-1	5,656	-0.02%
2019/03/15	0	0.00	2	229.00	229.00	-2	5,796	-0.03%
2019/03/14	5	229.60	3	227.00	227.00	2	5,900	0.03%
2019/03/13	11	224.14	8	226.06	228.00	3	6,003	0.05%
2019/03/12	0	0.00	6	223.50	221.00	-6	5,997	-0.10%
2019/03/11	5	218.80	0	0.00	218.00	5	6,068	0.08%
2019/03/08	5	221.01	1	221.00	220.00	4	6,171	0.07%
2019/03/07	15	223.73	3	225.00	223.00	12	6,222	0.19%
2019/03/06	2	229.50	4	234.50	233.50	-2	6,155	-0.03%
2019/03/04	0	236.00	0	0.00	234.50	0	6,152	0.00%
2019/02/27	3	236.33	20	236.38	234.00	-17	6,099	-0.28%
2019/02/26	3	243.83	30	244.03	242.00	-27	6,099	-0.44%
2019/02/25	3	250.33	3	255.33	249.50	0	6,049	0.00%
2019/02/22	1	250.00	3	251.00	252.50	-2	6,063	-0.03%
2019/02/21	1	247.00	2	247.00	247.00	-1	6,086	-0.02%
2019/02/20	0	0.00	9	248.28	249.00	-9	6,070	-0.15%
2019/02/19	8	245.50	11	245.05	245.00	-3	6,091	-0.05%
2019/02/18	1	245.50	3	244.50	244.00	-2	6,151	-0.03%
2019/02/15	3	235.83	1	235.50	234.50	2	6,155	0.03%
2019/02/14	1	235.50	2	236.50	235.50	-1	6,272	-0.02%
2019/02/13	10	235.75	0	0.00	235.00	10	6,276	0.16%
2019/02/12	38	244.57	6	241.42	245.00	32	6,190	0.52%
2019/02/11	13	237.04	7	238.14	238.50	6	6,267	0.10%
2019/01/30	2	232.50	5	233.90	231.50	-3	6,299	-0.05%
2019/01/29	1	227.00	0	231.50	230.50	1	6,545	0.02%
2019/01/28	0	231.00	0	0.00	229.50	0	6,752	0.00%
2019/01/25	0	0.00	1	227.00	228.00	-1	6,887	-0.01%
2019/01/24	0	0.00	1	226.00	225.00	-1	6,958	-0.01%
2019/01/23	1	218.50	62	218.82	219.00	-61	6,964	-0.88%
2019/01/21	5	229.80	5	230.80	229.50	0	6,972	0.00%
2019/01/18	0	0.00	3	222.50	224.50	-3	6,919	-0.04%
2019/01/17	0	0.00	2	214.50	212.50	-2	6,814	-0.03%
2019/01/16	0	0.00	2	210.75	210.00	-2	6,782	-0.03%
2019/01/15	3	208.33	2	208.75	208.50	1	6,775	0.01%
2019/01/14	8	206.81	1	206.00	206.50	7	6,751	0.10%
2019/01/11	2	217.50	102	214.29	212.00	-100	6,703	-1.49%	大賣/
2019/01/10	0	0.00	1	214.50	212.00	-1	6,666	-0.02%
2019/01/09	0	0.00	59	212.54	213.50	-59	6,746	-0.87%
2019/01/08	1	200.65	0	0.00	206.00	1	6,749	0.02%
2019/01/07	0	0.00	2	208.25	211.50	-2	6,693	-0.03%
2019/01/04	14	200.68	2	198.25	199.50	12	6,722	0.18%
2019/01/03	2	216.75	1	222.00	215.00	1	6,643	0.02%
2019/01/02	3	227.50	3	227.00	228.00	0	6,623	0.00%
2018/12/28	0	225.50	1	226.00	225.00	-1	6,675	-0.01%
2018/12/27	0	0.00	1	229.50	225.50	-1	6,734	-0.01%
2018/12/26	0	0.00	2	225.00	221.50	-2	6,770	-0.03%
2018/12/25	1	220.50	43	219.53	221.00	-42	6,817	-0.62%
2018/12/24	0	0.00	1	225.00	227.00	-1	6,827	-0.01%
2018/12/21	2	223.25	0	0.00	225.00	2	6,871	0.03%
2018/12/17	2	223.00	0	0.00	225.50	2	6,818	0.03%
2018/12/14	2	224.50	0	0.00	225.00	2	6,922	0.03%
2018/12/13	1	223.00	3	226.83	230.00	-2	6,886	-0.03%
2018/12/12	1	225.00	2	226.75	227.50	-1	6,816	-0.01%
2018/12/11	55	216.91	0	0.00	217.00	55	6,722	0.82%
2018/12/10	54	217.95	2	217.00	219.50	52	6,564	0.79%
2018/12/07	11	236.82	14	236.46	236.00	-3	6,471	-0.05%
2018/12/06	5	244.10	5	238.30	237.00	0	6,371	0.00%
2018/12/05	3	260.83	0	0.00	263.00	3	6,235	0.05%
2018/12/04	22	273.39	0	0.00	268.00	22	6,260	0.35%
2018/12/03	28	276.84	11	281.18	283.50	17	6,202	0.27%
2018/11/30	0	0.00	3	262.50	264.50	-3	6,056	-0.05%
2018/11/29	21	255.48	1	260.00	252.50	20	5,937	0.34%
2018/11/28	0	254.00	2	247.50	250.00	-2	5,874	-0.03%
2018/11/27	1	244.00	0	0.00	242.00	1	5,871	0.02%
2018/11/26	0	0.00	3	246.50	247.50	-3	5,844	-0.05%
2018/11/23	1	240.50	115	240.01	241.00	-114	5,833	-1.95%	大賣/鉅額交易
2018/11/22	4	250.50	14	247.75	245.50	-10	5,808	-0.17%
2018/11/21	1	252.50	1	255.50	256.00	0	5,760	0.00%
2018/11/20	6	258.50	0	0.00	262.50	6	5,639	0.11%
2018/11/19	3	262.50	3	261.83	264.00	0	5,592	0.00%
2018/11/16	0	0.00	3	253.00	253.00	-3	5,554	-0.05%
2018/11/15	3	250.50	2	250.00	249.00	1	5,520	0.02%
2018/11/14	2	256.75	2	258.75	255.50	0	5,414	0.00%
2018/11/13	4	249.63	4	254.63	256.50	0	5,356	0.00%
2018/11/12	1	262.00	0	0.00	264.50	1	5,224	0.02%
2018/11/09	24	267.88	6	264.67	268.50	18	5,221	0.34%
2018/11/08	10	269.45	4	270.75	262.50	6	5,181	0.12%
2018/11/07	5	270.40	1	269.50	270.00	4	5,034	0.08%
2018/11/06	5	270.30	33	270.65	267.00	-28	4,968	-0.56%
2018/11/05	60	285.75	25	286.78	290.00	35	4,687	0.75%
2018/11/02	34	291.03	32	284.42	299.50	2	4,465	0.04%
2018/11/01	78	314.55	4	314.63	303.00	74	4,351	1.70%
2018/10/31	6	307.58	0	0.00	311.50	6	4,358	0.14%
2018/10/30	2	300.75	0	0.00	298.00	2	4,325	0.05%
2018/10/29	0	298.50	1	300.50	298.50	-1	4,367	-0.02%
2018/10/26	2	304.25	13	301.19	296.00	-11	4,410	-0.25%
2018/10/25	2	303.00	79	300.22	301.00	-77	4,414	-1.74%
2018/10/24	6	304.08	3	310.67	306.50	3	4,395	0.07%
2018/10/23	7	310.14	0	0.00	304.00	7	4,370	0.16%
2018/10/22	20	311.95	1	309.00	315.00	19	4,341	0.44%
2018/10/19	3	303.83	5	308.10	312.50	-2	4,323	-0.05%
2018/10/18	2	308.50	2	313.25	313.00	0	4,314	0.00%
2018/10/17	46	317.40	5	317.40	313.50	41	4,357	0.94%
2018/10/16	8	302.25	20	301.45	305.00	-12	4,294	-0.28%
2018/10/15	0	0.00	1	283.00	286.00	-1	4,263	-0.02%
2018/10/12	2	281.50	0	0.00	289.50	2	4,282	0.05%
2018/10/11	2	280.50	0	0.00	277.50	2	4,219	0.05%
2018/10/09	8	319.44	9	308.17	308.00	-1	4,177	-0.02%
2018/10/08	6	320.50	8	320.81	321.00	-2	4,215	-0.05%
2018/10/05	0	0.00	2	313.50	316.50	-2	4,222	-0.05%
2018/10/04	1	322.00	10	316.50	321.00	-9	4,178	-0.22%
2018/10/03	2	329.00	0	0.00	326.50	2	4,125	0.05%
2018/10/02	13	335.58	0	0.00	335.00	13	4,080	0.32%
2018/10/01	2	341.50	1	343.00	342.00	1	4,068	0.02%
2018/09/28	0	338.00	0	0.00	336.00	0	4,114	0.00%
2018/09/25	0	0.00	8	333.31	336.00	-8	4,082	-0.20%
2018/09/21	1	340.00	0	0.00	339.50	1	4,045	0.02%
2018/09/20	9	334.67	41	330.76	337.50	-32	3,978	-0.80%
2018/09/18	13	352.54	0	0.00	344.50	13	3,823	0.34%
2018/09/17	10	361.50	18	358.42	360.50	-8	3,776	-0.21%
2018/09/13	3	351.00	0	0.00	350.50	3	3,738	0.08%
2018/09/11	9	350.56	0	0.00	351.50	9	3,631	0.25%
2018/09/10	11	352.55	1	348.50	350.00	10	3,627	0.28%
2018/09/07	12	362.75	220	364.55	360.50	-208	3,589	-5.79%	大賣/鉅額交易
2018/09/06	29	364.52	5	364.00	366.00	24	3,548	0.68%
2018/09/05	3	372.00	0	0.00	370.00	3	3,525	0.09%
2018/09/04	13	373.96	0	0.00	372.50	13	3,524	0.37%
2018/09/03	0	0.00	42	378.62	376.00	-42	3,537	-1.19%
2018/08/29	16	372.03	10	372.00	372.50	6	3,637	0.16%
2018/08/28	61	368.99	2	369.50	368.50	59	3,638	1.62%
2018/08/27	3	364.00	0	0.00	365.00	3	3,661	0.08%
2018/08/24	2	358.50	0	0.00	360.50	2	3,685	0.05%
2018/08/23	1	362.50	8	363.31	364.50	-7	3,706	-0.19%
2018/08/22	6	359.83	1	360.50	360.00	5	3,720	0.13%
2018/08/21	2	362.25	0	0.00	366.50	2	3,669	0.05%
2018/08/20	12	360.92	0	0.00	360.50	12	3,683	0.33%
2018/08/14	10	368.25	5	368.50	364.00	5	3,649	0.14%
2018/08/13	6	364.17	1	363.00	364.00	5	3,681	0.14%
2018/08/09	3	374.50	2	374.00	374.00	1	3,595	0.03%
2018/08/08	1	373.99	1	377.50	374.50	0	3,543	0.00%
2018/08/07	0	0.00	62	379.13	376.50	-62	3,519	-1.76%
2018/08/06	1	370.50	2	369.25	371.50	-1	3,461	-0.03%
2018/08/03	2	371.25	0	0.00	371.00	2	3,500	0.06%
2018/08/02	27	379.72	0	0.00	364.00	27	3,462	0.78%
2018/08/01	0	0.00	7	383.64	383.50	-7	3,423	-0.20%
2018/07/31	0	0.00	4	375.00	376.50	-4	3,417	-0.12%
2018/07/30	0	374.00	3	376.00	376.00	-3	3,499	-0.09%
2018/07/27	0	0.00	1	376.50	376.50	-1	3,517	-0.03%
2018/07/25	0	0.00	1	373.00	378.00	-1	3,616	-0.03%
2018/07/24	1	368.00	1	377.00	378.00	0	3,650	0.00%
2018/07/23	10	363.20	5	361.60	366.00	5	3,678	0.14%
2018/07/20	6	366.92	0	0.00	366.50	6	3,661	0.16%
2018/07/19	8	373.31	6	373.50	374.00	2	3,649	0.05%
2018/07/18	16	367.53	1	368.50	366.50	15	3,650	0.41%
2018/07/17	2	368.25	9	364.22	360.00	-7	3,709	-0.19%
2018/07/16	1	357.00	13	361.73	364.00	-12	3,802	-0.32%
2018/07/13	37	350.72	0	0.00	358.00	37	3,760	0.98%
2018/07/12	4	343.00	1	346.50	346.50	3	3,713	0.08%
2018/07/10	1	339.50	0	0.00	343.00	1	3,825	0.03%
2018/07/09	10	338.20	7	337.21	340.00	3	3,855	0.08%
2018/07/06	2	333.25	1	334.00	336.00	1	3,875	0.03%
2018/07/05	0	0.00	4	345.63	342.00	-4	3,850	-0.10%
2018/07/03	48	343.31	0	0.00	334.00	48	3,887	1.23%
2018/07/02	0	0.00	1	338.00	335.50	-1	3,914	-0.03%
2018/06/29	0	0.00	1	339.00	341.00	-1	3,920	-0.03%
2018/06/28	0	333.00	0	0.00	334.00	0	3,884	0.00%
2018/06/27	0	0.00	51	336.25	332.50	-51	3,928	-1.30%
2018/06/21	0	0.00	2	349.50	342.50	-2	4,061	-0.05%
2018/06/20	12	345.50	14	344.18	345.50	-2	4,117	-0.05%
2018/06/15	0	0.00	2	350.00	352.50	-2	4,181	-0.05%
2018/06/12	0	0.00	8	343.00	344.50	-8	4,244	-0.19%
2018/06/11	4	343.25	3	341.67	347.50	1	4,278	0.02%
2018/06/08	2	346.00	2	351.00	346.00	0	4,266	0.00%
2018/06/07	53	358.37	0	0.00	357.50	53	4,279	1.24%
2018/06/06	23	363.02	0	0.00	364.50	23	4,347	0.53%
2018/06/05	5	362.90	0	0.00	365.50	5	4,342	0.12%
2018/06/04	0	0.00	1	364.50	363.50	-1	4,352	-0.02%
2018/06/01	5	352.00	0	0.00	356.00	5	4,389	0.11%
2018/05/30	0	0.00	1	345.00	346.00	-1	4,698	-0.02%
2018/05/28	0	348.00	2	348.75	345.00	-2	4,758	-0.04%
2018/05/25	9	347.83	0	0.00	347.50	9	4,860	0.19%
2018/05/24	5	345.00	0	0.00	342.50	5	4,993	0.10%
2018/05/21	0	0.00	13	355.50	356.00	-13	5,201	-0.25%
2018/05/17	0	0.00	13	344.50	341.00	-13	5,276	-0.25%
2018/05/16	1	345.00	2	345.00	345.00	-1	5,330	-0.02%
2018/05/14	0	0.00	1	347.00	355.00	-1	5,685	-0.02%
2018/05/11	1	343.00	0	0.00	346.00	1	5,788	0.02%
2018/05/10	5	339.00	0	0.00	338.00	5	6,006	0.08%
2018/05/09	5	333.00	2	334.75	338.00	3	6,006	0.05%
2018/05/08	64	335.23	0	0.00	336.00	64	6,026	1.06%
2018/05/07	3	330.33	10	333.55	334.50	-7	6,005	-0.12%
2018/05/04	4	320.50	1	321.00	317.00	3	5,909	0.05%
2018/05/03	4	322.13	1	323.00	321.50	3	5,906	0.05%
2018/05/02	2	340.00	0	336.00	333.00	2	5,911	0.03%
2018/04/30	0	333.50	2	331.75	331.00	-2	5,855	-0.03%
2018/04/27	4	320.13	2	322.50	320.00	2	5,823	0.03%
2018/04/25	0	0.00	1	325.00	326.50	-1	5,741	-0.02%
2018/04/24	1	336.00	2	329.50	325.50	-1	5,710	-0.02%
2018/04/23	3	336.67	55	334.09	335.00	-52	5,651	-0.92%
2018/04/20	16	351.84	1	360.00	347.50	15	5,575	0.27%
2018/04/19	11	368.09	0	0.00	371.00	11	5,438	0.20%
2018/04/18	0	0.00	1	365.50	364.50	-1	5,419	-0.02%
2018/04/13	21	364.95	1	368.00	362.50	20	5,322	0.38%
2018/04/12	10	367.40	2	366.00	367.50	8	5,336	0.15%
2018/04/10	4	366.88	0	0.00	364.00	4	5,330	0.08%
2018/04/09	1	359.00	0	0.00	357.00	1	5,328	0.02%
2018/04/02	4	357.50	0	0.00	357.50	4	5,257	0.08%
2018/03/31	3	356.00	2	356.75	356.00	1	5,260	0.02%
2018/03/30	2	359.50	0	0.00	355.00	2	5,280	0.04%
2018/03/29	30	362.92	2	362.75	361.50	28	5,298	0.53%
2018/03/28	1	364.49	0	0.00	364.00	1	5,275	0.02%
2018/03/27	16	367.81	11	366.05	371.00	5	5,257	0.10%
2018/03/26	5	358.00	0	0.00	359.00	5	5,184	0.10%
2018/03/23	0	0.00	334	353.19	360.00	-334	5,204	-6.42%	大賣/鉅額交易
2018/03/22	1	363.00	7	367.00	362.00	-6	5,148	-0.12%
2018/03/19	0	0.00	1	363.00	362.00	-1	5,068	-0.02%
2018/03/16	1	357.50	1	357.00	362.00	0	5,056	0.00%
2018/03/14	2	361.50	0	0.00	359.50	2	5,011	0.04%
2018/03/13	0	0.00	10	362.50	362.50	-10	5,029	-0.20%
2018/03/12	11	367.00	1	367.00	367.00	10	5,018	0.20%
2018/03/09	10	365.50	134	363.82	362.50	-124	5,028	-2.47%	大賣/鉅額交易
2018/03/07	21	364.33	1	363.00	361.00	20	4,979	0.40%
2018/03/06	3	361.83	4	362.50	364.50	-1	4,941	-0.02%
2018/03/05	33	354.95	4	360.88	349.50	29	4,825	0.60%
2018/03/02	0	0.00	0	349.00	349.00	0	4,700	0.00%
2018/03/01	1	345.17	1	351.00	350.00	0	4,707	0.00%
2018/02/27	4	357.38	2	360.25	354.00	2	4,690	0.04%
2018/02/26	101	359.30	15	352.13	358.50	86	4,610	1.87%	大買/
2018/02/23	20	348.75	0	0.00	350.00	20	4,527	0.44%
2018/02/22	12	349.63	0	0.00	349.00	12	4,710	0.25%
2018/02/21	1	342.50	2	344.50	342.50	-1	4,672	-0.02%
2018/02/12	2	328.25	0	0.00	324.50	2	4,597	0.04%
2018/02/09	102	328.95	1	331.50	333.50	101	4,565	2.21%	大買/鉅額交易
2018/02/08	9	342.28	11	343.73	337.00	-2	4,527	-0.04%
2018/02/07	34	355.53	2	355.75	343.00	32	4,542	0.70%
2018/02/06	12	335.96	8	338.00	337.50	4	4,376	0.09%
2018/02/05	2	343.75	2	348.75	346.50	0	4,340	0.00%
2018/02/02	3	350.17	8	348.56	353.50	-5	4,299	-0.12%
2018/02/01	0	0.00	4	335.63	333.50	-4	4,144	-0.10%
2018/01/31	0	0.00	1	329.50	334.00	-1	4,241	-0.02%
2018/01/30	1	328.50	0	0.00	323.50	1	4,377	0.02%
2018/01/29	0	331.00	0	0.00	331.00	0	4,585	0.00%
2018/01/26	7	324.21	1	326.00	326.50	6	4,659	0.13%
2018/01/25	10	325.00	0	0.00	324.50	10	4,703	0.21%
2018/01/17	5	330.60	1	331.50	331.50	4	5,102	0.08%
2018/01/15	1	333.00	0	0.00	333.50	1	5,140	0.02%
2018/01/12	3	331.83	0	0.00	332.50	3	5,184	0.06%
2018/01/11	2	319.75	2	322.00	324.50	0	5,254	0.00%
2018/01/10	1	319.00	107	322.09	319.00	-106	5,333	-1.99%	大賣/鉅額交易
2018/01/08	3	326.17	1	325.50	327.00	2	5,425	0.04%
2018/01/05	2	331.25	1	330.50	335.00	1	5,480	0.02%
2018/01/04	1	334.50	53	334.95	335.00	-52	5,500	-0.95%
2018/01/03	1	334.50	5	333.50	333.50	-4	5,648	-0.07%
2018/01/02	2	328.00	1	329.00	330.00	1	5,852	0.02%