致茂 (2360)-統一券商分點個股進出

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

致茂

(2360)

可現股當沖

股價
412.0
漲跌
▼1.5
漲幅
-0.36%
成交量
1,880張
產業
上市其他電子類股▲0.45%
438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

致茂 (2360)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/22	8	412.44	28	411.04	412.00	-20	3,633	-0.55%
2024/11/21	9	409.46	18	406.34	413.50	-9	3,632	-0.25%
2024/11/20	6	419.50	72	415.09	412.50	-66	3,623	-1.82%
2024/11/19	26	410.37	21	406.38	417.50	5	3,612	0.14%
2024/11/18	13	402.70	284	401.51	396.00	-271	3,603	-7.52%	大賣/鉅額交易
2024/11/15	3	424.18	1	424.83	421.00	2	3,536	0.06%
2024/11/14	12	423.89	157	423.39	420.00	-145	3,537	-4.10%	大賣/鉅額交易
2024/11/13	2	444.76	14.1	440.48	439.50	-12.1	3,471	-0.35%
2024/11/12	1	446.97	19.6	449.94	449.00	-18.5	3,459	-0.54%
2024/11/11	13	456.31	148	452.26	456.00	-135	3,424	-3.94%	大賣/鉅額交易
2024/11/08	9	443.27	15.3	437.73	442.00	-6.2	3,395	-0.18%
2024/11/07	4.1	456.81	47.6	451.30	456.00	-43.5	3,351	-1.30%
2024/11/06	60	454.02	98.3	454.25	460.00	-38.3	3,313	-1.15%
2024/11/05	132	441.99	33	440.02	444.50	99	3,280	3.02%	大買/
2024/11/04	96.3	431.82	5.6	426.77	437.00	90.7	3,261	2.78%
2024/11/01	66	427.77	57	425.86	425.00	9	3,243	0.28%
2024/10/30	50.3	417.80	29	414.64	415.50	21.3	3,178	0.67%
2024/10/29	153	408.49	629	405.07	404.00	-476	3,211	-14.82%	大買/大賣/鉅額交易
2024/10/28	7	408.86	28	409.39	410.00	-21	3,177	-0.66%
2024/10/25	10.4	423.18	59	415.84	418.00	-48.6	3,191	-1.52%
2024/10/24	40	420.91	295.4	415.46	415.50	-255.4	3,165	-8.07%	大賣/鉅額交易
2024/10/23	43	415.02	27	414.37	423.00	16	3,194	0.50%
2024/10/22	71	421.19	36	416.81	428.00	35	3,153	1.11%
2024/10/21	11	412.77	18	408.97	417.00	-7	3,147	-0.22%
2024/10/18	71	420.52	18.1	420.16	416.00	52.9	3,218	1.64%
2024/10/17	11	412.45	93.4	410.22	416.00	-82.4	3,237	-2.55%
2024/10/16	91.5	421.09	383.5	417.39	410.50	-292	3,220	-9.07%	大賣/鉅額交易
2024/10/15	37.6	405.60	12	405.29	400.00	25.6	3,124	0.82%
2024/10/14	38	401.39	37.1	389.48	402.00	0.9	3,118	0.03%
2024/10/11	11	377.70	48	381.08	382.00	-37	3,107	-1.19%
2024/10/09	230	399.35	47	398.14	387.50	183	3,089	5.92%	大買/鉅額交易
2024/10/08	186	396.65	103.1	388.98	392.50	82.9	3,039	2.73%	大買/大賣/
2024/10/07	73.5	380.48	185.1	379.75	384.00	-111.6	2,978	-3.75%	大賣/鉅額交易
2024/10/04	207.3	361.80	15.1	363.41	358.00	192.2	2,898	6.63%	大買/鉅額交易
2024/10/01	17.5	378.44	21	373.76	378.00	-3.5	2,793	-0.13%
2024/09/30	22	376.73	19	376.93	373.50	3	2,842	0.10%
2024/09/27	32	386.20	11.1	384.70	373.50	20.9	2,849	0.73%
2024/09/26	3	376.00	12	372.34	370.00	-9	2,769	-0.33%
2024/09/25	18	379.14	17.1	378.60	372.50	0.9	2,751	0.03%
2024/09/24	37	378.39	62	376.81	384.50	-25	2,720	-0.92%
2024/09/23	0	362.00	5	368.20	362.00	-5	2,640	-0.19%
2024/09/20	1	369.01	158	367.12	369.00	-157	2,636	-5.96%	大賣/鉅額交易
2024/09/19	35.3	365.92	0	355.00	367.50	35.3	2,623	1.35%
2024/09/18	41	367.32	13.1	364.26	360.50	27.9	2,601	1.07%
2024/09/16	26.3	369.63	52.1	369.22	375.50	-25.8	2,585	-1.00%
2024/09/13	61	373.20	69.1	361.67	380.00	-8.1	2,504	-0.32%
2024/09/12	108	353.95	17.2	350.74	355.00	90.9	2,445	3.72%	大買/
2024/09/11	72	340.94	38	338.66	337.00	34	2,436	1.40%
2024/09/10	267	347.94	152.1	345.57	346.00	114.9	2,459	4.67%	大買/大賣/鉅額交易
2024/09/09	4.2	322.10	13.1	315.03	324.00	-8.9	2,353	-0.38%
2024/09/06	10	324.50	6.1	318.94	318.00	3.9	2,343	0.17%
2024/09/05	16	320.81	291	320.75	316.00	-275	2,380	-11.55%	大賣/鉅額交易
2024/09/04	4	313.00	3	312.17	311.00	1	2,391	0.04%
2024/09/03	3	332.00	41.1	328.58	326.50	-38.1	2,402	-1.58%
2024/09/02	7	332.70	9	326.83	332.00	-2	2,408	-0.08%
2024/08/30	8	327.50	0.1	327.10	326.50	7.9	2,412	0.33%
2024/08/29	0	320.33	1	319.50	319.50	-1	2,408	-0.04%
2024/08/28	0	325.50	8	333.61	329.50	-8	2,415	-0.33%
2024/08/27	4	327.75	17	326.18	330.00	-13	2,431	-0.53%
2024/08/26	14	330.57	21	328.48	327.00	-7	2,454	-0.29%
2024/08/23	18	320.25	13	315.08	321.50	5	2,465	0.20%
2024/08/22	58	320.35	2.1	320.52	320.00	56	2,522	2.22%
2024/08/21	0	0.00	36.1	315.39	316.00	-36.1	2,558	-1.41%
2024/08/20	45	327.13	34	327.10	321.50	11	2,579	0.43%
2024/08/19	8	318.25	4	316.37	319.00	4	2,599	0.15%
2024/08/16	6	321.33	9	317.94	316.00	-3	2,605	-0.12%
2024/08/15	1	309.47	13.5	306.74	306.50	-12.5	2,611	-0.48%
2024/08/14	17	310.82	8	309.56	311.00	9	2,619	0.34%
2024/08/13	3	300.67	8	300.38	304.00	-5	2,609	-0.19%
2024/08/12	129	300.78	9	300.06	297.00	120	2,633	4.56%	大買/鉅額交易
2024/08/09	20	292.55	0	289.61	292.00	20	2,633	0.76%
2024/08/08	0	286.00	1	289.97	282.00	-1	2,617	-0.04%
2024/08/07	16	297.41	9	292.72	292.00	7	2,618	0.27%
2024/08/06	12	280.58	2	270.50	280.50	10	2,597	0.38%
2024/08/05	0.5	271.13	12	279.75	269.00	-11.5	2,582	-0.44%
2024/08/02	0	303.25	27	307.75	298.50	-27	2,575	-1.05%
2024/08/01	28	319.09	8	320.37	323.00	20	2,566	0.78%
2024/07/31	3	302.31	20	298.22	301.00	-17	2,511	-0.68%
2024/07/30	64	299.56	6	295.58	305.00	58	2,520	2.30%
2024/07/29	74	287.70	31	290.47	285.50	43	2,519	1.71%
2024/07/26	2	286.26	314	284.72	283.00	-312	2,526	-12.35%	大賣/鉅額交易
2024/07/23	11	304.68	3	301.33	307.00	8	2,479	0.32%
2024/07/22	5.9	300.40	19	300.50	299.50	-13.1	2,487	-0.53%
2024/07/19	271.2	307.95	1	303.00	303.00	270.2	2,462	10.97%	大買/鉅額交易
2024/07/18	3	306.33	3.1	305.22	304.00	-0.1	2,360	0.00%
2024/07/17	65	335.16	53	336.94	328.00	12	2,305	0.52%
2024/07/16	7.1	338.01	48.1	339.22	345.00	-41.1	2,272	-1.81%
2024/07/15	30.1	330.65	7.3	329.03	335.00	22.8	2,260	1.01%
2024/07/12	25.2	322.60	44.1	323.46	318.00	-18.9	2,243	-0.84%
2024/07/11	26.1	335.73	158.2	336.09	338.00	-132.1	2,221	-5.95%	大賣/鉅額交易
2024/07/10	23	325.41	27	324.96	325.00	-4	2,202	-0.18%
2024/07/09	30	324.34	14.1	320.87	325.50	16	2,191	0.73%
2024/07/08	9.1	317.39	142	316.49	317.50	-132.9	2,186	-6.08%	大賣/鉅額交易
2024/07/05	97	318.09	22	317.84	319.00	75	2,191	3.42%
2024/07/04	78.1	320.86	78	316.74	315.00	0.1	2,208	0.00%
2024/07/03	17	314.50	7.1	312.01	309.50	9.9	2,152	0.46%
2024/07/02	1	318.49	8	315.13	313.00	-7	2,124	-0.33%
2024/07/01	0	315.00	7	316.72	317.50	-7	2,111	-0.33%
2024/06/28	48	317.39	0	0.00	318.00	48	2,100	2.28%
2024/06/27	1	316.96	3.1	316.87	315.00	-2.1	2,083	-0.10%
2024/06/26	10.1	319.59	14	319.61	321.00	-3.9	2,081	-0.19%
2024/06/25	15	314.89	5.1	312.34	318.50	9.9	2,077	0.48%
2024/06/24	10	321.60	31	320.51	313.00	-21	2,102	-1.00%
2024/06/21	43	322.20	4	314.97	326.00	39	2,116	1.84%
2024/06/20	4	309.00	0	0.00	310.00	4	2,092	0.19%
2024/06/19	1.1	333.27	59	320.30	317.50	-57.9	2,099	-2.76%
2024/06/18	24	318.15	361.1	313.55	322.50	-337.1	2,082	-16.19%	大賣/鉅額交易
2024/06/17	407.1	310.94	44	308.91	311.00	363.1	2,035	17.83%	大買/鉅額交易
2024/06/14	24	280.98	28	280.16	283.00	-4	1,982	-0.20%
2024/06/13	1	287.48	30.2	286.50	287.00	-29.2	1,988	-1.47%
2024/06/12	14.2	297.10	125.1	296.26	289.00	-110.9	1,986	-5.58%	大賣/鉅額交易
2024/06/11	117.2	292.45	47.2	292.78	295.50	70	1,959	3.57%	大買/
2024/06/07	119	286.46	22	286.45	288.50	97	1,990	4.87%	大買/
2024/06/06	46	279.00	118	277.87	279.00	-72	2,008	-3.59%	大賣/
2024/06/05	58	277.91	41.1	278.00	276.50	16.9	2,054	0.82%
2024/06/04	21	280.93	5	281.74	282.00	16	2,162	0.74%
2024/06/03	12.2	285.85	180	285.39	284.50	-167.8	2,341	-7.16%	大賣/鉅額交易
2024/05/31	69	290.16	3.1	288.07	285.00	65.9	2,464	2.67%
2024/05/30	37.3	292.35	7.1	293.51	292.50	30.2	2,569	1.18%
2024/05/29	5	294.10	17	295.70	295.00	-12	2,582	-0.47%
2024/05/28	112.1	301.40	61	301.62	295.00	51.1	2,583	1.98%	大買/
2024/05/27	200	291.06	51.5	290.78	293.50	148.5	2,557	5.81%	大買/鉅額交易
2024/05/24	11	281.27	74.1	278.56	281.50	-63.1	2,599	-2.43%
2024/05/23	69.1	275.40	62	278.65	280.00	7.1	2,638	0.27%
2024/05/22	11	265.32	9	266.28	267.00	2	2,721	0.07%
2024/05/21	24	268.98	23	266.83	265.00	1	2,785	0.04%
2024/05/20	2	262.25	16	262.75	264.50	-14	2,836	-0.49%
2024/05/17	64	263.37	12.1	261.15	264.50	51.9	2,871	1.81%
2024/05/16	11.2	257.58	3	257.84	257.00	8.2	2,879	0.28%
2024/05/15	4	253.13	40	250.90	250.50	-36	2,877	-1.25%
2024/05/14	2.1	253.10	0.8	253.88	252.00	1.3	2,912	0.04%
2024/05/13	0	258.00	1	258.00	255.50	-1	2,942	-0.03%
2024/05/10	0	256.00	11	254.64	253.50	-11	2,946	-0.37%
2024/05/09	2	256.75	43	257.24	254.00	-41	2,988	-1.37%
2024/05/08	18	260.91	12	259.67	261.50	6	2,991	0.20%
2024/05/07	0	0.00	69	258.73	258.00	-69	3,004	-2.30%
2024/05/06	4	264.75	40.2	264.19	263.00	-36.2	3,002	-1.21%
2024/05/03	14.1	259.41	2	261.71	259.00	12.1	3,024	0.40%
2024/05/02	30.3	254.73	85	250.88	252.50	-54.7	3,062	-1.79%
2024/04/30	133.3	267.79	11	269.46	266.50	122.3	3,045	4.01%	大買/鉅額交易
2024/04/29	94	259.28	47	259.72	261.00	47	3,032	1.55%
2024/04/26	49.1	256.93	20	259.25	256.50	29.1	3,028	0.96%
2024/04/24	1	245.50	2	243.75	246.50	-1	3,042	-0.03%
2024/04/23	6	242.50	1	242.46	242.00	5	3,059	0.16%
2024/04/22	1	239.00	5	237.91	236.50	-4	3,074	-0.13%
2024/04/19	6	245.83	39	243.41	243.00	-33	3,059	-1.08%
2024/04/18	2	250.75	28.2	249.88	251.50	-26.2	3,041	-0.86%
2024/04/17	7	256.13	24.1	252.20	249.50	-17.1	3,033	-0.56%
2024/04/16	5	247.90	22	246.48	248.00	-17	3,032	-0.56%
2024/04/15	1	251.02	12.1	252.36	251.00	-11.1	3,017	-0.37%
2024/04/12	16.1	260.23	15	257.13	259.50	1.1	3,019	0.04%
2024/04/11	15	255.33	4	255.50	254.00	11	3,013	0.37%
2024/04/10	15.5	264.48	24	264.17	259.00	-8.5	2,997	-0.28%
2024/04/09	6.4	252.79	64	252.45	251.50	-57.6	2,986	-1.93%
2024/04/08	12.2	258.59	20	256.50	253.00	-7.8	2,990	-0.26%
2024/04/03	0	0.00	2	252.00	254.00	-2	2,979	-0.07%
2024/04/02	2.3	256.05	5	257.00	256.00	-2.7	2,983	-0.09%
2024/04/01	0	0.00	0	254.67	255.00	0	2,990	0.00%
2024/03/29	1	254.97	6	253.83	255.00	-5	2,992	-0.17%
2024/03/28	1	253.00	10.5	253.91	252.50	-9.5	2,985	-0.32%
2024/03/27	16.1	258.06	2	251.76	256.00	14.1	2,974	0.47%
2024/03/26	17	259.58	21	253.75	252.50	-4	2,940	-0.14%
2024/03/25	5	258.00	303.2	258.09	257.50	-298.2	2,894	-10.30%	大賣/鉅額交易
2024/03/22	11	260.64	21.1	260.39	260.50	-10.1	2,905	-0.35%
2024/03/21	33.2	266.64	3	265.17	267.50	30.2	2,894	1.04%
2024/03/20	19.1	255.87	55	256.05	253.50	-36	2,894	-1.24%
2024/03/19	23	259.72	9	257.28	259.50	14	2,931	0.48%
2024/03/18	31	260.55	2.5	257.58	256.00	28.6	2,974	0.96%
2024/03/15	1	253.50	1	253.00	253.00	0	3,103	0.00%
2024/03/14	29	254.28	16	257.06	254.00	13	3,112	0.42%
2024/03/13	10	260.00	14	256.43	260.00	-4	3,088	-0.13%
2024/03/12	232	264.91	324.1	263.06	265.00	-92.1	3,028	-3.04%	大買/大賣/
2024/03/11	15	270.93	44.2	269.45	269.50	-29.2	2,987	-0.98%
2024/03/08	217	270.06	151	275.82	269.00	66	2,942	2.24%	大買/大賣/
2024/03/07	169.5	278.51	99.2	277.85	285.00	70.2	2,828	2.48%	大買/
2024/03/06	346.1	261.70	125.2	260.37	275.00	220.9	2,644	8.35%	大買/大賣/鉅額交易
2024/03/05	44	261.23	44	256.30	265.00	0	2,522	0.00%
2024/03/04	41.1	239.75	105	240.67	244.00	-63.9	2,428	-2.63%	大賣/
2024/03/01	3	238.83	0.1	237.50	234.00	2.9	2,420	0.12%
2024/02/29	2.2	231.56	21	230.07	233.00	-18.8	2,416	-0.78%
2024/02/27	15.1	229.83	131.1	228.45	229.50	-116	2,399	-4.84%	大賣/鉅額交易
2024/02/26	89	241.35	170.3	240.33	237.00	-81.3	2,347	-3.46%	大賣/
2024/02/23	394	243.23	145.1	242.99	239.00	248.9	2,292	10.86%	大買/大賣/鉅額交易
2024/02/22	591.3	234.05	73	234.05	231.50	518.3	2,199	23.56%	大買/鉅額交易
2024/02/21	178.1	230.41	9.6	228.73	227.50	168.5	2,138	7.88%	大買/鉅額交易
2024/02/20	31	219.55	13	222.07	222.00	18	2,103	0.85%
2024/02/19	2.4	214.67	10	213.00	212.50	-7.6	2,081	-0.37%
2024/02/16	4	207.66	15.4	212.45	212.50	-11.4	2,118	-0.54%
2024/02/15	50	207.35	3.9	203.75	206.50	46.1	2,114	2.18%
2024/02/05	3	207.67	0	0.00	208.00	3	2,099	0.14%
2024/02/02	0.1	199.73	0	0.00	203.50	0.1	2,146	0.00%
2024/02/01	23	197.00	24.1	196.29	196.50	-1.1	2,186	-0.05%
2024/01/31	0	204.00	0	0.00	200.50	0	2,142	0.00%
2024/01/30	0	0.00	0.4	203.48	203.00	-0.4	2,133	-0.02%
2024/01/29	1	201.54	0	0.00	205.50	1	2,119	0.05%
2024/01/26	3.1	201.02	8	199.13	201.50	-4.9	2,141	-0.23%
2024/01/25	107	207.13	9	204.17	203.50	98	2,154	4.55%	大買/
2024/01/24	0	0.00	1	211.03	210.50	-1	2,171	-0.05%
2024/01/23	10	217.00	0	0.00	216.00	10	2,195	0.46%
2024/01/22	1	215.96	4	215.38	216.00	-3	2,194	-0.13%
2024/01/19	6	214.74	0	214.50	211.50	6	2,189	0.27%
2024/01/18	4	212.75	0.1	211.60	214.00	4	2,177	0.18%
2024/01/17	2	212.00	8	210.81	211.50	-6	2,173	-0.28%
2024/01/16	1	212.01	4.1	213.09	210.50	-3.1	2,173	-0.14%
2024/01/15	0	215.14	0	214.00	215.50	0	2,153	0.00%
2024/01/12	0	213.00	0	215.50	212.50	0	2,185	0.00%
2024/01/11	9	215.50	1	213.00	215.50	8	2,269	0.35%
2024/01/10	8.1	217.99	0.2	217.00	217.50	7.8	2,300	0.34%
2024/01/09	96	217.33	1	217.50	216.50	95	2,322	4.09%
2024/01/08	0	213.50	0	212.50	213.00	0	2,324	0.00%
2024/01/05	0	214.50	1	215.00	215.50	-1	2,360	-0.04%
2024/01/04	65	214.34	0	0.00	215.00	65	2,496	2.60%
2024/01/03	2	214.74	1	216.00	212.00	1	2,532	0.04%
2024/01/02	1	214.00	4	214.98	215.00	-3	2,512	-0.12%
2023/12/29	1	215.45	1	212.50	213.00	0	2,531	0.00%
2023/12/28	0	0.00	0.4	211.87	212.00	-0.4	2,545	-0.02%
2023/12/27	3	210.83	12	211.54	211.50	-9	2,556	-0.35%
2023/12/26	2	209.25	0.4	209.26	208.50	1.6	2,575	0.06%
2023/12/25	0	206.50	4	206.63	207.00	-4	2,619	-0.15%
2023/12/22	5	208.70	0	0.00	207.50	5	2,644	0.19%
2023/12/21	3	204.34	2.1	206.00	205.00	0.9	2,660	0.03%
2023/12/20	2	210.00	9	208.39	209.00	-7	2,670	-0.26%
2023/12/19	15.1	211.26	1.4	207.91	207.00	13.6	2,678	0.51%
2023/12/18	0	210.00	20	208.67	207.00	-20	2,666	-0.75%
2023/12/15	21	214.19	7	212.79	211.00	14	2,669	0.52%
2023/12/14	6.2	207.13	8	207.74	210.00	-1.8	2,648	-0.07%
2023/12/13	5.1	199.80	0	0.00	198.00	5.1	2,589	0.20%
2023/12/12	10.2	197.85	26.5	194.80	194.00	-16.3	2,556	-0.64%
2023/12/11	1	210.50	0	211.50	209.50	1	2,429	0.04%
2023/12/08	2	210.25	0	0.00	212.00	2	2,429	0.08%
2023/12/07	3	213.84	4	213.63	212.50	-1	2,437	-0.04%
2023/12/06	3	214.50	9	214.00	215.00	-6	2,425	-0.25%
2023/12/05	7	218.35	2	215.50	212.00	5	2,426	0.21%
2023/12/04	0	217.50	20	216.53	216.00	-20	2,416	-0.83%
2023/12/01	18	218.66	7	216.79	216.50	11	2,412	0.46%
2023/11/30	16	214.81	11	214.64	215.00	5	2,400	0.21%
2023/11/29	13.1	210.53	812	210.12	211.50	-798.9	2,393	-33.37%	大賣/鉅額交易
2023/11/28	6	211.92	6.1	211.71	211.00	-0.1	2,377	0.00%
2023/11/27	3	218.83	8	215.14	213.50	-5	2,383	-0.21%
2023/11/24	62.1	220.45	9.4	221.27	219.50	52.7	2,388	2.21%
2023/11/22	4.1	212.77	14	213.68	211.50	-9.9	2,337	-0.42%
2023/11/21	11	214.00	7.1	212.09	213.00	3.9	2,386	0.16%
2023/11/20	11	209.68	3	206.00	211.00	8	2,467	0.33%
2023/11/17	334.1	203.99	5.2	204.92	206.00	328.9	2,499	13.16%	大買/鉅額交易
2023/11/16	0	207.00	2.1	209.72	208.00	-2.1	2,491	-0.08%
2023/11/15	7	210.50	247	209.85	206.50	-240	2,476	-9.69%	大賣/鉅額交易
2023/11/14	7	207.93	1	203.50	208.00	6	2,440	0.25%
2023/11/13	3	207.00	5	205.02	205.00	-2	2,446	-0.08%
2023/11/10	0	208.50	1	209.50	208.50	-1	2,435	-0.04%
2023/11/09	3	212.51	14	212.14	212.50	-11	2,398	-0.46%
2023/11/08	13	219.81	3	218.00	218.50	10	2,345	0.43%
2023/11/07	1	217.51	3	218.50	217.50	-2	2,386	-0.08%
2023/11/06	4	221.50	15.2	220.66	219.50	-11.2	2,427	-0.46%
2023/11/03	29	214.43	3	214.50	214.50	26	2,443	1.06%
2023/11/02	10.1	211.70	203	210.68	210.50	-192.9	2,449	-7.88%	大賣/鉅額交易
2023/11/01	0.1	211.56	22	207.48	211.00	-21.9	2,415	-0.91%
2023/10/31	10	229.79	17.1	225.94	218.00	-7	2,367	-0.30%
2023/10/30	17.1	225.06	1	224.01	224.00	16	2,377	0.67%
2023/10/27	7	224.92	1	222.08	220.00	6	2,473	0.24%
2023/10/26	0	225.83	17	223.82	224.50	-17	2,531	-0.67%
2023/10/25	14	227.64	5	227.30	228.50	9	2,570	0.35%
2023/10/24	14.1	224.82	6.1	222.75	225.50	8	2,583	0.31%
2023/10/23	7	222.00	6.1	221.26	221.50	1	2,572	0.04%
2023/10/20	54	221.87	13	221.04	221.50	41	2,647	1.55%
2023/10/19	14	218.89	13	221.42	218.00	1	2,656	0.04%
2023/10/18	9	223.43	36	224.71	224.00	-27	2,644	-1.02%
2023/10/17	20	229.10	22	230.23	229.50	-2	2,628	-0.08%
2023/10/16	5	230.41	10	229.80	229.00	-5	2,618	-0.19%
2023/10/13	17	233.85	25	235.54	233.00	-8	2,632	-0.30%
2023/10/12	74.1	233.58	36	233.21	236.00	38	2,671	1.42%
2023/10/11	1	261.99	6.1	256.11	253.00	-5.1	2,587	-0.20%
2023/10/06	0	270.50	12	268.79	269.50	-12	2,608	-0.46%
2023/10/05	52	268.60	150	267.04	269.50	-98	2,666	-3.67%	大賣/
2023/10/04	3	264.67	8	269.31	265.50	-5	2,684	-0.19%
2023/10/03	7	277.57	21	275.88	276.00	-14	2,660	-0.53%
2023/10/02	19.5	281.32	20	280.45	281.50	-0.5	2,721	-0.02%
2023/09/28	17	275.88	19	274.68	276.00	-2	2,725	-0.07%
2023/09/27	21	273.19	8	269.00	274.00	13	2,711	0.48%
2023/09/26	7	274.79	29.7	272.02	271.50	-22.7	2,751	-0.82%
2023/09/25	30	271.83	16	269.44	271.50	14	2,752	0.51%
2023/09/22	16	259.88	2	257.25	264.00	14	2,748	0.51%
2023/09/21	41	255.10	32.1	255.02	255.50	9	2,750	0.33%
2023/09/20	186	262.95	19	262.16	261.50	167	2,748	6.08%	大買/鉅額交易
2023/09/19	36	255.44	6	255.83	255.00	30	2,747	1.09%
2023/09/18	1	257.00	13	257.69	256.50	-12	2,781	-0.43%
2023/09/15	9	264.72	40	262.65	261.50	-31	2,807	-1.10%
2023/09/14	133	260.09	157	259.66	261.50	-24	2,801	-0.86%	大買/大賣/
2023/09/13	51	259.06	8	261.25	261.50	43	2,797	1.54%
2023/09/12	2	266.51	2	264.02	266.50	0	2,813	0.00%
2023/09/11	1	270.52	4	271.87	270.00	-3	2,847	-0.11%
2023/09/08	5	273.50	22.3	271.54	272.00	-17.3	2,912	-0.60%
2023/09/07	9	276.45	9	277.21	275.50	0	2,971	0.00%
2023/09/06	4	274.87	4	272.26	276.00	0	2,987	0.00%
2023/09/05	8	276.75	19	277.97	276.50	-11	3,011	-0.37%
2023/09/04	9	279.38	3	279.00	278.00	6	3,022	0.20%
2023/09/01	145	273.27	1	276.43	272.00	144	3,017	4.77%	大買/鉅額交易
2023/08/31	10	280.50	1.1	282.93	280.00	9	3,019	0.30%
2023/08/30	2	285.74	12	284.50	285.50	-10	3,000	-0.33%
2023/08/29	14	282.14	9	279.66	282.00	5	3,044	0.16%
2023/08/28	0.1	280.32	1.3	280.18	278.00	-1.2	3,090	-0.04%
2023/08/25	2	284.01	40	282.28	281.50	-38	3,152	-1.20%
2023/08/24	84	296.83	75	296.47	295.00	9	3,118	0.29%
2023/08/23	26.1	284.38	54	282.26	280.00	-27.9	3,132	-0.89%
2023/08/22	29	278.71	7.1	276.14	276.50	22	3,163	0.69%
2023/08/21	2	268.23	1	267.50	266.50	1	3,145	0.03%
2023/08/18	2	270.55	36.1	271.90	266.00	-34.1	3,157	-1.08%
2023/08/17	38.1	272.77	29	270.98	272.50	9	3,136	0.29%
2023/08/16	24	266.89	32	264.34	267.50	-8	3,130	-0.26%
2023/08/15	23	270.31	10	270.05	270.50	13	3,135	0.41%
2023/08/14	1	256.51	2	259.00	256.50	-1	3,111	-0.03%
2023/08/11	2.1	266.67	29	262.09	262.00	-26.9	3,128	-0.86%
2023/08/10	13	258.23	31.1	264.49	259.00	-18.1	3,075	-0.59%
2023/08/09	13	272.92	25	269.80	272.50	-12	3,023	-0.40%
2023/08/08	23	277.78	21	275.26	275.00	2	2,994	0.07%
2023/08/07	35	272.27	14.1	265.11	271.50	21	2,963	0.71%
2023/08/04	16	258.22	1	254.00	261.50	15	2,938	0.51%
2023/08/02	15	263.97	199.1	268.94	261.50	-184.1	2,908	-6.33%	大賣/鉅額交易
2023/08/01	41	282.48	38	285.01	282.00	3	2,867	0.11%
2023/07/31	158.1	284.66	37.1	283.04	276.00	121	2,781	4.35%	大買/鉅額交易
2023/07/28	44	280.81	16	273.72	289.00	28	2,741	1.02%
2023/07/27	19.1	269.95	14.1	269.65	270.00	5	2,707	0.18%
2023/07/26	10	280.01	5	277.29	276.00	5	2,711	0.18%
2023/07/25	26	285.71	44	283.78	279.00	-18	2,793	-0.65%
2023/07/24	37	278.39	56.6	277.09	275.50	-19.6	2,715	-0.72%
2023/07/21	60.1	275.10	6	271.68	279.50	54	2,680	2.01%
2023/07/20	8.1	266.84	10	263.90	268.00	-1.9	2,611	-0.07%
2023/07/19	24	271.13	128.1	270.58	269.50	-104	2,585	-4.02%	大賣/鉅額交易
2023/07/18	30.1	266.98	22.2	262.37	266.50	7.8	2,585	0.30%
2023/07/17	17	266.65	25.1	266.71	267.50	-8.1	2,558	-0.32%
2023/07/14	23.2	279.71	13	274.85	282.00	10.2	2,476	0.41%
2023/07/13	46	274.65	39.1	274.32	266.50	6.9	2,412	0.28%
2023/07/12	20	275.17	28	274.25	271.50	-8	2,346	-0.34%
2023/07/11	52	262.17	49	262.34	261.00	3	2,284	0.13%
2023/07/10	2	251.56	1	254.59	251.50	1	2,243	0.05%
2023/07/07	65	262.38	84.3	262.00	256.50	-19.3	2,241	-0.86%
2023/07/06	34	264.41	3.1	263.50	264.00	31	2,176	1.42%
2023/07/05	11.1	275.29	22.1	273.61	270.50	-11	2,155	-0.51%
2023/07/04	85	269.97	83	271.75	272.00	2	2,143	0.09%
2023/07/03	36	253.99	29	251.84	256.50	7	2,093	0.33%
2023/06/30	29	249.14	5	248.60	250.50	24	2,080	1.15%
2023/06/29	0	244.50	4	245.75	246.00	-4	2,071	-0.19%
2023/06/28	13	246.49	12	243.92	242.50	1	2,077	0.05%
2023/06/27	31	244.77	6.1	246.50	244.50	24.9	2,088	1.19%
2023/06/26	12	250.25	14.1	248.82	249.00	-2	2,083	-0.10%
2023/06/21	3	250.83	21	250.76	252.00	-18	2,086	-0.86%
2023/06/20	11	257.50	15	257.00	255.00	-4	2,111	-0.19%
2023/06/19	11.1	258.36	8.1	256.44	258.00	3	2,124	0.14%
2023/06/16	13	257.65	42.1	250.70	258.00	-29	2,115	-1.37%
2023/06/15	91	254.60	29	250.74	255.00	62	2,084	2.98%
2023/06/14	27	249.22	39	247.06	246.00	-12	2,066	-0.58%
2023/06/13	80	240.61	27	242.29	246.00	53	2,029	2.61%
2023/06/12	45	231.01	1	228.00	228.00	44	1,995	2.21%
2023/06/09	18	226.89	1	225.50	228.00	17	2,027	0.84%
2023/06/08	14	225.25	32.1	224.25	225.00	-18	2,003	-0.90%
2023/06/07	42	226.94	10	224.35	228.00	32	2,020	1.58%
2023/06/06	14	223.75	5	222.40	223.50	9	2,016	0.45%
2023/06/05	7	220.07	2	220.75	219.00	5	2,007	0.25%
2023/06/02	6	220.17	0	0.00	219.00	6	2,003	0.30%
2023/06/01	20	222.05	29	222.28	225.50	-9	1,946	-0.46%
2023/05/31	24.1	232.36	50.2	231.62	233.00	-26.1	1,901	-1.37%
2023/05/30	6	225.00	15.1	223.27	226.00	-9.1	1,849	-0.49%
2023/05/29	61	229.34	33.2	227.45	226.50	27.9	1,890	1.47%
2023/05/26	37	210.21	30	209.60	217.00	7	1,815	0.39%
2023/05/25	13	197.27	2	194.02	197.50	11	1,751	0.63%
2023/05/24	3.1	192.53	3.1	193.96	194.50	-0.1	1,741	0.00%
2023/05/23	3	202.33	0	0.00	198.00	3	1,748	0.17%
2023/05/22	1.1	203.60	9	205.28	201.00	-8	1,752	-0.45%
2023/05/19	4	201.37	4	200.13	201.50	0	1,740	0.00%
2023/05/18	8.1	196.87	5	195.40	196.00	3.1	1,719	0.18%
2023/05/17	6	193.75	20	193.75	194.50	-14	1,700	-0.82%
2023/05/16	0	0.00	2	189.50	190.00	-2	1,684	-0.12%
2023/05/15	0	0.00	1.1	186.03	187.50	-1.1	1,688	-0.06%
2023/05/12	2	187.99	1	186.00	188.50	1	1,691	0.06%
2023/05/11	0	186.82	0	0.00	183.50	0	1,693	0.00%
2023/05/10	0	0.00	0.1	188.94	190.00	-0.1	1,691	0.00%
2023/05/09	0	0.00	3	189.50	190.50	-3	1,696	-0.18%
2023/05/08	4	191.13	25	191.16	191.00	-21	1,690	-1.24%
2023/05/04	0	0.00	49	185.62	189.50	-49	1,669	-2.94%
2023/05/03	0	0.00	25	186.24	183.50	-25	1,650	-1.51%
2023/05/02	37	190.42	304	190.46	191.50	-267	1,642	-16.25%	大賣/鉅額交易
2023/04/28	38	191.67	11	190.68	190.00	27	1,620	1.67%
2023/04/27	32	178.97	0	178.00	179.00	32	1,540	2.08%
2023/04/26	50	177.30	0	0.00	178.00	50	1,540	3.25%
2023/04/25	0	0.00	0.1	175.64	173.00	-0.1	1,529	0.00%
2023/04/21	20.1	177.22	5.1	176.44	178.00	15	1,551	0.97%
2023/04/20	0	0.00	37.1	175.05	175.50	-37.1	1,528	-2.42%
2023/04/19	0.1	176.50	0	0.00	174.00	0.1	1,525	0.00%
2023/04/18	0	0.00	2.1	177.99	178.00	-2.1	1,555	-0.13%
2023/04/14	0.1	180.00	0.1	180.00	178.00	0	1,554	0.00%
2023/04/10	0	0.00	19	178.68	177.00	-19	1,515	-1.25%
2023/04/06	0.1	175.00	0	0.00	177.50	0.1	1,481	0.00%
2023/03/31	0	0.00	0.5	178.00	177.50	-0.5	1,473	-0.03%
2023/03/30	2	178.00	1.1	178.95	178.00	1	1,468	0.06%
2023/03/29	1.1	177.52	0.1	177.50	178.50	1	1,457	0.07%
2023/03/28	0.1	178.50	2.1	182.90	177.50	-2	1,456	-0.14%
2023/03/24	2	181.50	23	183.00	181.50	-21	1,424	-1.47%
2023/03/23	541.1	175.22	3	175.67	179.00	538.1	1,374	39.13%	大買/鉅額交易
2023/03/20	0	0.00	102	164.65	165.00	-102	1,286	-7.93%	大賣/鉅額交易
2023/03/17	21.1	163.96	0	0.00	164.00	21.1	1,316	1.60%
2023/03/15	1	166.00	0	0.00	167.50	1	1,260	0.08%
2023/03/14	1	168.00	53.1	167.75	168.00	-52.1	1,228	-4.24%
2023/03/10	0	177.00	0.1	175.00	175.00	0	1,184	0.00%
2023/03/08	0	180.00	0	0.00	179.50	0	1,214	0.00%
2023/03/07	4	182.00	0	0.00	180.50	4	1,207	0.33%
2023/03/06	0.1	183.00	0	0.00	183.00	0.1	1,193	0.00%
2023/03/02	15	177.67	65.1	177.36	178.50	-50.1	1,177	-4.25%
2023/03/01	0.1	178.98	0	0.00	178.50	0.1	1,157	0.01%
2023/02/24	21	185.69	44.2	193.58	184.50	-23.1	1,085	-2.13%
2023/02/23	2.1	196.99	1	197.00	197.50	1.1	1,021	0.10%
2023/02/22	0.1	192.64	0.1	192.50	195.00	0	1,009	0.00%
2023/02/21	16.1	193.75	6	196.00	196.00	10.1	1,006	1.00%
2023/02/20	0	0.00	0.1	191.50	190.50	-0.1	1,000	0.00%
2023/02/17	1.1	192.88	0	0.00	193.00	1.1	1,003	0.10%
2023/02/16	0	187.50	0	0.00	191.00	0	1,030	0.00%
2023/02/15	0	189.50	4	188.75	189.00	-4	1,057	-0.38%
2023/02/14	0	191.50	0	0.00	191.50	0	1,076	0.00%
2023/02/13	0	191.50	2	194.50	189.00	-2	1,096	-0.18%
2023/02/10	0	0.00	0.1	190.00	190.00	-0.1	1,098	-0.01%
2023/02/09	0.1	190.50	2.1	190.07	190.50	-2.1	1,111	-0.18%
2023/02/08	0.1	191.50	0.1	190.50	192.50	0.1	1,111	0.01%
2023/02/07	0	0.00	3	190.00	188.50	-3	1,117	-0.27%
2023/02/06	0	0.00	122	190.77	191.50	-122	1,124	-10.85%	大賣/鉅額交易
2023/02/03	0	0.00	29	190.50	190.50	-29	1,156	-2.51%
2023/02/02	0.1	192.50	2	192.50	191.50	-2	1,157	-0.17%
2023/02/01	22.1	187.00	2.1	185.96	186.00	20	1,151	1.74%
2023/01/31	8	185.00	0	0.00	185.00	8	1,159	0.69%
2023/01/30	0	0.00	11.1	184.00	184.00	-11.1	1,154	-0.96%
2023/01/17	9	179.50	2	181.00	181.00	7	1,148	0.61%
2023/01/16	2.1	183.09	0	0.00	183.00	2.1	1,135	0.18%
2023/01/13	18.1	186.51	0.1	189.00	186.50	18	1,140	1.57%
2023/01/12	0	0.00	0.1	185.50	188.50	-0.1	1,154	0.00%
2023/01/11	13.1	185.02	0	0.00	181.00	13.1	1,146	1.14%
2023/01/10	0	0.00	5.1	191.08	193.50	-5.1	1,143	-0.45%
2023/01/06	13.1	194.44	69	194.75	193.50	-55.9	1,159	-4.82%
2023/01/05	2	187.22	100	185.96	186.50	-98	1,161	-8.44%
2023/01/04	0	0.00	56	182.86	183.50	-56	1,176	-4.76%
2023/01/03	0.1	182.00	0.1	181.01	182.00	0.1	1,224	0.00%
2022/12/30	0.1	182.50	0.1	180.00	181.00	0	1,241	0.00%
2022/12/29	2.1	180.54	2	182.00	183.00	0.1	1,244	0.01%
2022/12/28	0	0.00	0.2	179.38	179.50	-0.2	1,265	-0.01%
2022/12/27	0	182.00	0	0.00	183.50	0	1,289	0.00%
2022/12/26	0.1	180.04	0.1	180.00	178.00	0	1,297	0.00%
2022/12/22	0.1	179.99	0	0.00	178.00	0.1	1,358	0.01%
2022/12/21	0	181.50	1	179.50	177.50	-1	1,375	-0.07%
2022/12/20	0	0.00	6	184.82	180.00	-6	1,396	-0.43%
2022/12/19	0	0.00	1.1	181.19	180.50	-1.1	1,405	-0.07%
2022/12/16	0.1	181.50	2	180.00	184.50	-2	1,422	-0.14%
2022/12/14	0	0.00	2	179.50	180.00	-2	1,494	-0.13%
2022/12/13	0	0.00	3	178.33	178.50	-3	1,502	-0.20%
2022/12/12	0	0.00	3	176.83	178.50	-3	1,545	-0.19%
2022/12/09	1	175.50	2.1	177.50	177.50	-1.1	1,622	-0.07%
2022/12/08	1.2	190.00	0.1	186.50	190.00	1.1	1,651	0.06%
2022/12/07	0.1	189.50	53.1	188.38	189.00	-53	1,712	-3.10%
2022/12/06	0	0.00	9.1	191.16	188.50	-9.1	1,810	-0.50%
2022/12/05	7	192.93	0	0.00	191.00	7	1,875	0.37%
2022/12/02	0	0.00	95	195.17	195.50	-95	1,890	-5.02%
2022/12/01	68	201.01	3	202.00	197.00	65	1,897	3.43%
2022/11/30	11.2	196.44	3	196.67	198.50	8.2	1,880	0.43%
2022/11/29	5	189.80	17	188.74	189.50	-12	1,876	-0.64%
2022/11/28	0	0.00	0.2	186.25	190.00	-0.2	1,885	-0.01%
2022/11/24	11	187.27	1	187.00	190.00	10	1,917	0.52%
2022/11/23	0	0.00	3	186.67	185.00	-3	1,917	-0.16%
2022/11/22	0.1	189.00	4	189.50	189.50	-4	1,909	-0.21%
2022/11/21	0	0.00	10	187.90	188.00	-10	1,912	-0.52%
2022/11/18	6	188.00	6.1	188.51	188.00	-0.1	1,910	0.00%
2022/11/17	15	187.63	0.1	188.50	188.50	15	1,906	0.78%
2022/11/16	0	0.00	3	192.00	192.00	-3	1,890	-0.16%
2022/11/15	27.1	190.71	0.1	192.00	193.50	27	1,865	1.45%
2022/11/14	14	193.14	14	192.93	193.50	0	1,851	0.00%
2022/11/11	10.2	196.20	10.2	193.09	194.00	0	1,825	0.00%
2022/11/10	6	185.50	2	189.50	188.00	4	1,789	0.22%
2022/11/09	12.1	185.25	4	185.75	185.50	8.1	1,779	0.45%
2022/11/08	0	0.00	13	180.50	180.50	-13	1,760	-0.74%
2022/11/07	0	0.00	76	176.95	180.00	-76	1,754	-4.33%
2022/11/04	2.1	174.99	2	174.00	175.00	0.1	1,750	0.00%
2022/11/03	0.1	173.50	30	174.00	175.50	-30	1,751	-1.71%
2022/11/02	0	0.00	2	174.00	176.00	-2	1,754	-0.11%
2022/11/01	28	179.46	24	179.54	173.50	4	1,734	0.23%
2022/10/31	14.1	178.18	29	179.02	176.50	-15	1,697	-0.88%
2022/10/28	0	0.00	1	173.00	173.00	-1	1,686	-0.06%
2022/10/27	6	169.83	2	172.00	171.50	4	1,688	0.24%
2022/10/26	2	169.50	3	170.33	169.50	-1	1,683	-0.06%
2022/10/25	6	169.50	2	171.00	169.50	4	1,722	0.23%
2022/10/24	2	175.50	0	0.00	171.00	2	1,730	0.12%
2022/10/21	8	169.75	0	0.00	169.50	8	1,734	0.46%
2022/10/20	7	174.21	67	172.32	174.00	-60	1,731	-3.47%
2022/10/19	0	0.00	23.1	179.71	178.00	-23.1	1,712	-1.35%
2022/10/18	19	175.79	98	175.49	176.00	-79	1,699	-4.65%
2022/10/17	3.1	182.53	75	181.94	182.50	-71.9	1,681	-4.28%
2022/10/14	6	183.92	2	183.50	181.50	4	1,667	0.24%
2022/10/13	152	178.46	20.2	178.05	177.00	131.9	1,650	7.99%	大買/鉅額交易
2022/10/12	42.2	170.71	8	171.50	173.50	34.2	1,611	2.12%
2022/10/11	6	172.42	12	174.17	169.00	-6	1,593	-0.38%
2022/10/07	3	186.50	2	187.75	186.00	1	1,550	0.06%
2022/10/06	3	188.17	2	187.75	186.50	1	1,534	0.07%
2022/10/05	5	189.30	3	188.50	186.50	2	1,532	0.13%
2022/10/04	35	184.51	56.1	184.61	184.00	-21.1	1,514	-1.39%
2022/10/03	25.1	177.00	4.1	176.51	176.50	21	1,492	1.41%
2022/09/30	10.1	179.27	11	176.50	180.00	-1	1,484	-0.06%
2022/09/29	210	180.10	10	180.00	179.00	200	1,477	13.54%	大買/鉅額交易
2022/09/28	13	180.19	20	180.05	178.00	-7	1,442	-0.49%
2022/09/27	7	184.50	11	183.68	184.00	-4	1,428	-0.28%
2022/09/26	13	179.88	16	180.75	180.00	-3	1,425	-0.21%
2022/09/23	13	187.04	15.3	187.18	186.00	-2.3	1,412	-0.16%
2022/09/22	26	190.00	34	184.49	192.00	-8	1,402	-0.57%
2022/09/21	15.1	191.10	5	196.00	190.50	10.1	1,374	0.73%
2022/09/20	28	198.71	0	0.00	196.50	28	1,335	2.10%
2022/09/16	59.2	198.05	5	199.20	198.50	54.2	1,270	4.27%
2022/09/15	16	204.63	7	204.35	202.50	9	1,193	0.75%
2022/09/14	153	196.92	44	198.25	200.00	109	1,118	9.74%	大買/鉅額交易
2022/09/13	124	204.56	131	203.67	203.50	-7	1,050	-0.67%	大買/大賣/
2022/09/12	50	195.31	3	197.83	193.50	47	949	4.95%
2022/09/08	4	180.13	5	184.30	184.50	-1	885	-0.11%
2022/09/07	83	181.56	221	180.44	180.00	-138	860	-16.04%	大賣/鉅額交易
2022/09/06	1	180.50	1	175.00	175.00	0	841	0.00%
2022/09/02	10	179.50	4	178.75	176.00	6	782	0.77%
2022/09/01	7	185.21	0	0.00	187.50	7	757	0.92%
2022/08/31	3	188.00	1	188.50	188.50	2	743	0.27%
2022/08/30	7	183.14	0	0.00	183.00	7	715	0.98%
2022/08/29	5	176.00	1	175.50	178.50	4	708	0.56%
2022/08/26	61	181.53	0.2	182.00	182.00	60.8	712	8.54%
2022/08/18	0	0.00	3	182.50	182.50	-3	722	-0.42%
2022/08/11	3	183.00	0	0.00	183.00	3	680	0.44%
2022/08/08	0	0.00	5	172.20	174.00	-5	650	-0.77%
2022/08/04	11	171.59	3	172.67	173.50	8	662	1.21%
2022/08/03	0	0.00	135	169.53	173.50	-135	677	-19.93%	大賣/鉅額交易
2022/08/02	0.2	172.00	2	170.50	173.50	-1.8	667	-0.27%
2022/08/01	3	176.17	60	174.21	175.50	-57	647	-8.80%
2022/07/29	30	171.63	30	167.93	172.00	0	601	0.00%
2022/07/28	21	155.55	0	0.00	156.50	21	578	3.63%
2022/07/27	20	152.00	0	0.00	152.00	20	569	3.51%
2022/07/25	4	154.00	0	0.00	153.50	4	564	0.71%
2022/07/22	8	161.38	2	162.50	161.00	6	570	1.05%
2022/07/21	4	160.00	5	163.00	163.00	-1	576	-0.17%
2022/07/19	1	156.50	13	154.50	156.50	-12	590	-2.03%
2022/07/18	5	157.50	0	0.00	157.50	5	588	0.85%
2022/07/15	13	154.00	0	0.00	152.00	13	586	2.22%
2022/07/12	0	0.00	2	150.50	150.50	-2	580	-0.34%
2022/07/06	2	136.00	4	136.00	136.00	-2	589	-0.34%
2022/07/05	7	141.79	0	0.00	142.50	7	604	1.16%
2022/07/01	202	146.24	0	0.00	142.00	202	602	33.53%	大買/鉅額交易
2022/06/29	0	0.00	2	154.00	154.50	-2	588	-0.34%
2022/06/28	24	166.50	0	0.00	160.50	24	577	4.16%
2022/06/24	0	0.00	4	159.75	160.50	-4	562	-0.71%
2022/06/23	0	0.00	12	161.00	161.00	-12	558	-2.15%
2022/06/20	2	157.00	0	0.00	156.50	2	563	0.36%
2022/06/17	4	158.50	0	0.00	158.50	4	560	0.71%
2022/06/15	15	164.37	0	0.00	166.50	15	554	2.70%
2022/06/10	2	169.00	0	0.00	169.00	2	579	0.35%
2022/06/09	0	0.00	4	170.00	170.00	-4	588	-0.68%
2022/06/07	2	171.00	0	0.00	168.50	2	595	0.34%
2022/06/01	100	166.74	0	0.00	165.00	100	615	16.24%
2022/05/27	6	159.33	0	0.00	159.00	6	634	0.95%
2022/05/26	4	155.50	0	0.00	155.50	4	640	0.62%
2022/05/25	2	153.00	0	0.00	153.00	2	653	0.31%
2022/05/18	0	0.00	6	159.08	159.00	-6	674	-0.89%
2022/05/17	10	160.30	0	158.00	159.50	10	669	1.49%
2022/05/09	0	0.00	7	162.00	162.00	-7	664	-1.05%
2022/05/06	43	164.00	0	0.00	164.00	43	676	6.36%
2022/05/05	7	168.00	0	0.00	168.00	7	702	1.00%
2022/05/04	25	166.50	0	0.00	167.50	25	718	3.48%
2022/05/03	0	0.00	2	165.00	166.50	-2	726	-0.28%
2022/04/29	0	0.00	1	165.00	166.50	-1	736	-0.14%
2022/04/28	2	156.50	3	163.00	163.00	-1	767	-0.13%
2022/04/27	0	0.00	1	156.50	156.50	-1	776	-0.13%
2022/04/26	1	158.00	8	158.00	158.00	-7	782	-0.89%
2022/04/25	26	160.54	21	160.95	162.00	5	778	0.64%
2022/04/22	5	167.50	0	0.00	167.50	5	780	0.64%
2022/04/20	0	0.00	2	171.00	170.00	-2	835	-0.24%
2022/04/13	4	166.75	0	0.00	169.00	4	1,119	0.36%
2022/04/12	9	163.50	0	0.00	163.50	9	1,111	0.81%
2022/04/11	0	0.00	3	165.00	166.00	-3	1,084	-0.28%
2022/04/07	2	175.50	0	0.00	175.50	2	1,043	0.19%
2022/04/06	3	177.00	0	0.00	179.00	3	1,038	0.29%
2022/03/30	1	182.00	0	0.00	181.00	1	1,032	0.10%
2022/03/25	3	179.83	0	0.00	178.50	3	1,069	0.28%
2022/03/23	0	0.00	2	177.00	178.00	-2	1,083	-0.18%
2022/03/22	2	177.00	0	0.00	176.50	2	1,069	0.19%
2022/03/18	1	179.50	0	0.00	177.50	1	1,066	0.09%
2022/03/16	0	0.00	1	170.00	170.50	-1	1,052	-0.10%
2022/03/15	0	0.00	1	177.50	176.00	-1	1,040	-0.10%
2022/03/14	0	0.00	2	179.00	177.50	-2	1,035	-0.19%
2022/03/08	6	180.33	2	182.00	177.00	4	1,016	0.39%
2022/03/07	0	0.00	2	189.00	187.00	-2	1,009	-0.20%
2022/03/04	0	0.00	2	190.00	189.50	-2	1,024	-0.20%
2022/03/03	1	193.00	0	0.00	195.00	1	1,015	0.10%
2022/02/25	0	0.00	1	187.50	188.50	-1	998	-0.10%
2022/02/24	3	189.33	2	189.00	187.00	1	987	0.10%
2022/02/22	0	0.00	1	197.00	194.50	-1	977	-0.10%
2022/02/21	0	0.00	2.4	199.69	198.50	-2.4	974	-0.24%
2022/02/18	0	0.00	37	198.89	200.00	-37	974	-3.80%
2022/02/16	4	201.13	0	0.00	201.50	4	976	0.41%
2022/02/15	4	202.25	28	200.59	199.50	-24	974	-2.46%
2022/02/14	0	0.00	13	200.81	199.50	-13	969	-1.34%
2022/02/11	0	0.00	35	206.64	208.00	-35	973	-3.60%
2022/02/10	1	206.50	22	205.23	211.00	-21	974	-2.16%
2022/02/08	3	218.50	55	217.95	218.00	-52	972	-5.35%
2022/02/07	10	219.00	4	217.88	219.00	6	964	0.62%
2022/01/26	0	0.00	12	209.92	212.00	-12	949	-1.26%
2022/01/25	16	211.63	15	207.97	206.00	1	950	0.11%
2022/01/24	6	214.00	17	214.59	217.50	-11	951	-1.16%
2022/01/21	48	213.49	12	212.38	213.00	36	951	3.78%
2022/01/20	21	220.88	1	218.50	218.00	20	924	2.16%
2022/01/19	63	220.37	5	218.90	220.50	58	907	6.39%
2022/01/18	14	218.96	2	217.50	218.00	12	910	1.32%
2022/01/17	39	216.01	0	0.00	216.00	39	909	4.29%
2022/01/14	1	209.00	53	205.93	207.00	-52	898	-5.79%
2022/01/13	3	214.50	0	0.00	213.00	3	880	0.34%
2022/01/12	40	221.75	22	220.00	221.50	18	846	2.13%
2022/01/11	153	233.01	8.1	229.16	232.50	144.9	744	19.46%	大買/鉅額交易
2022/01/10	133	219.03	12	226.92	225.50	121	647	18.70%	大買/鉅額交易
2022/01/07	3	211.67	3	214.17	211.00	0	606	0.00%
2021/12/24	5	204.00	0	0.00	205.00	5	660	0.76%
2021/12/23	23	205.26	8	200.31	206.00	15	661	2.27%
2021/12/22	8	192.38	2	190.00	195.00	6	637	0.94%
2021/12/20	0	0.00	5.5	183.26	186.00	-5.5	629	-0.88%
2021/12/15	2	183.75	1	182.50	183.00	1	633	0.16%
2021/12/14	2	184.00	2	183.50	183.00	0	639	0.00%
2021/12/10	1	182.00	0	0.00	182.00	1	641	0.16%
2021/12/08	0	0.00	4	184.50	184.50	-4	646	-0.62%
2021/12/02	2	181.00	6	181.50	181.00	-4	645	-0.62%
2021/12/01	0	0.00	19	181.63	184.00	-19	643	-2.95%
2021/11/30	22	186.43	37	184.68	185.50	-15	635	-2.36%
2021/11/26	5	185.00	1.5	184.00	185.00	3.5	616	0.57%
2021/11/19	2	184.50	0	0.00	181.50	2	611	0.33%
2021/11/18	2	190.00	1	187.00	187.00	1	601	0.17%
2021/11/16	0	0.00	3	190.00	189.50	-3	603	-0.50%
2021/11/10	0	0.00	3	191.50	190.50	-3	618	-0.48%
2021/11/09	0	0.00	3	187.67	188.00	-3	613	-0.49%
2021/11/04	3	188.33	1	188.00	189.00	2	613	0.33%
2021/11/03	4	189.50	6	188.83	189.00	-2	612	-0.33%
2021/11/02	3	189.50	0	0.00	188.00	3	606	0.49%
2021/11/01	0	0.00	10	185.70	188.50	-10	602	-1.66%
2021/10/29	14	185.71	3	184.51	181.00	11	599	1.83%
2021/10/28	2	187.00	24	185.13	184.50	-22	592	-3.71%
2021/10/26	20.2	182.00	13	178.58	182.00	7.2	602	1.20%
2021/10/25	10	175.35	4	175.00	174.50	6	589	1.02%
2021/10/22	3	180.50	16	179.50	180.00	-13	585	-2.22%
2021/10/21	8.8	181.82	27	182.70	183.00	-18.2	593	-3.07%
2021/10/20	10	183.50	0	0.00	183.00	10	591	1.69%
2021/10/19	0	0.00	6	186.00	186.00	-6	593	-1.01%
2021/10/18	1	179.50	0	0.00	180.00	1	591	0.17%
2021/10/15	4	178.75	0	0.00	182.00	4	599	0.67%
2021/10/14	6	182.25	0	0.00	178.50	6	618	0.97%
2021/10/12	6	183.00	0.1	183.50	184.00	5.9	690	0.85%
2021/10/08	11	186.55	23	185.13	186.00	-12	703	-1.71%
2021/10/07	0.1	188.73	2	190.25	190.00	-1.9	706	-0.26%
2021/10/06	22	191.48	5	188.90	190.00	17	709	2.39%
2021/10/05	11	180.77	4	179.50	181.00	7	710	0.99%
2021/10/04	4	177.13	4	178.50	178.50	0	693	0.00%
2021/09/24	0	178.50	25	178.78	177.50	-25	683	-3.66%
2021/09/16	1	176.50	0	0.00	176.50	1	664	0.15%
2021/09/08	0	0.00	1	176.50	176.00	-1	679	-0.15%
2021/09/06	0	0.00	1	181.00	183.50	-1	683	-0.15%
2021/08/23	1	179.00	0	0.00	179.00	1	739	0.14%
2021/08/19	0	0.00	2	177.50	177.50	-2	748	-0.27%
2021/08/18	2	180.50	0	0.00	181.50	2	751	0.27%
2021/08/17	0.1	179.00	5	175.90	175.50	-4.9	746	-0.66%
2021/08/16	0	0.00	2	179.50	179.50	-2	751	-0.27%
2021/08/12	0	0.00	2	180.00	180.00	-2	747	-0.27%
2021/08/11	1	175.00	2	175.50	176.50	-1	747	-0.13%
2021/08/10	0	0.00	1	183.00	181.00	-1	747	-0.13%
2021/08/06	0	0.00	2	189.50	189.00	-2	767	-0.26%
2021/08/03	2	193.00	0	0.00	193.50	2	805	0.25%
2021/08/02	20	193.08	2	193.50	194.00	18	803	2.24%
2021/07/30	4	194.00	0	0.00	196.50	4	804	0.50%
2021/07/28	1	199.50	0	0.00	196.00	1	821	0.12%
2021/07/27	2	203.00	6	204.00	204.00	-4	846	-0.47%
2021/07/23	0	0.00	8	206.31	203.50	-8	887	-0.90%
2021/07/22	5	205.20	17	204.85	205.00	-12	893	-1.34%
2021/07/21	0	0.00	3	204.00	205.00	-3	897	-0.33%
2021/07/20	9	204.33	0	0.00	204.50	9	910	0.99%
2021/07/19	22	211.34	2.5	210.00	212.00	19.5	926	2.11%
2021/07/16	4.5	208.22	3	209.17	210.50	1.5	903	0.17%
2021/07/15	26	204.71	19	201.39	201.50	7	874	0.80%
2021/07/13	2	202.50	0	0.00	201.00	2	870	0.23%
2021/07/12	4	206.50	2	203.50	206.50	2	859	0.23%
2021/07/06	0	0.00	2	200.00	195.50	-2	870	-0.23%
2021/07/05	0	0.00	9	197.00	197.00	-9	916	-0.98%
2021/07/02	0	0.00	2	195.00	193.50	-2	942	-0.21%
2021/07/01	0	0.00	2	198.00	198.50	-2	937	-0.21%
2021/06/30	8	191.44	0	0.00	191.50	8	945	0.85%
2021/06/29	0	0.00	4	188.88	190.00	-4	953	-0.42%
2021/06/28	0	0.00	6	190.33	190.50	-6	963	-0.62%
2021/06/25	2	192.00	0	0.00	191.50	2	969	0.21%
2021/06/24	0	0.00	18	195.06	196.50	-18	971	-1.85%
2021/06/23	0	0.00	2	190.50	191.00	-2	989	-0.20%
2021/06/22	2	194.50	0	0.00	193.00	2	990	0.20%
2021/06/21	4	195.00	0	0.00	195.00	4	994	0.40%
2021/06/18	11	196.50	0	0.00	194.50	11	1,009	1.09%
2021/06/17	4	199.50	0	0.00	198.00	4	1,018	0.39%
2021/06/16	4	200.00	0	0.00	200.00	4	1,030	0.39%
2021/06/15	5	198.20	0	0.00	198.50	5	1,037	0.48%
2021/06/10	0	0.00	22	200.64	201.00	-22	1,076	-2.04%
2021/06/08	0	0.00	11	196.00	196.00	-11	1,072	-1.03%
2021/06/04	0	0.00	2	192.00	192.50	-2	1,076	-0.19%
2021/06/03	0	0.00	1	191.50	194.50	-1	1,086	-0.09%
2021/05/28	1	192.00	1	192.00	192.00	0	1,123	0.00%
2021/05/27	0	0.00	1	193.00	193.00	-1	1,139	-0.09%
2021/05/26	1	191.00	1	189.00	189.00	0	1,178	0.00%
2021/05/24	2	192.00	1	189.50	189.00	1	1,197	0.08%
2021/05/21	15	183.60	2	183.00	183.00	13	1,216	1.07%
2021/05/20	6	186.67	1	188.00	185.50	5	1,239	0.40%
2021/05/19	0	0.00	4	185.00	185.00	-4	1,269	-0.32%
2021/05/18	0	0.00	1	188.00	186.50	-1	1,309	-0.08%
2021/05/17	0	0.00	0.3	178.70	180.00	-0.3	1,362	-0.02%
2021/05/13	2	179.75	3	176.67	179.50	-1	1,363	-0.07%
2021/05/12	6	165.50	1	163.00	166.00	5	1,354	0.37%
2021/05/11	0	0.00	12	177.29	178.50	-12	1,366	-0.88%
2021/05/10	2	181.00	0	0.00	181.00	2	1,389	0.14%
2021/05/07	1	181.50	8	180.31	183.50	-7	1,432	-0.49%
2021/05/06	2	177.50	8	179.00	182.00	-6	1,468	-0.41%
2021/05/05	1	184.00	1	180.00	179.00	0	1,482	0.00%
2021/05/04	6	184.00	6	184.92	183.00	0	1,534	0.00%
2021/05/03	3	188.17	6	188.33	186.50	-3	1,544	-0.19%
2021/04/29	3	198.00	10	195.10	194.00	-7	1,593	-0.44%
2021/04/28	2	205.00	0	0.00	206.00	2	1,572	0.13%
2021/04/27	7	205.43	0	0.00	205.00	7	1,575	0.44%
2021/04/26	13	205.85	1	210.00	208.00	12	1,591	0.75%
2021/04/23	4	200.75	3	204.00	205.00	1	1,588	0.06%
2021/04/22	4	194.75	1	195.00	195.00	3	1,575	0.19%
2021/04/21	1	192.50	2	192.00	192.50	-1	1,579	-0.06%
2021/04/20	1	191.00	0	0.00	191.50	1	1,664	0.06%
2021/04/19	4	192.25	0	0.00	192.00	4	1,783	0.22%
2021/04/16	0	186.50	1	187.00	186.00	-1	1,804	-0.05%
2021/04/14	3	187.00	0	0.00	185.00	3	1,805	0.17%
2021/04/13	0	185.50	3	185.33	184.00	-3	1,807	-0.17%
2021/04/12	2	189.50	14	192.29	188.00	-12	1,802	-0.67%
2021/04/09	61.2	203.95	50	200.59	197.00	11.2	1,799	0.62%
2021/04/08	2	194.50	1	194.50	197.00	1	1,757	0.06%
2021/04/07	0	0.00	2	192.50	192.50	-2	1,741	-0.11%
2021/04/06	4	194.38	2.5	194.30	194.00	1.5	1,740	0.09%
2021/04/01	0	0.00	2	192.00	192.00	-2	1,726	-0.12%
2021/03/31	20	186.90	0	0.00	188.50	20	1,713	1.17%
2021/03/29	1	191.50	0	0.00	190.50	1	1,701	0.06%
2021/03/26	1	190.50	0	0.00	192.00	1	1,700	0.06%
2021/03/24	2	185.50	0	0.00	185.50	2	1,720	0.12%
2021/03/23	4	187.25	1	186.50	186.50	3	1,720	0.17%
2021/03/18	1	188.00	0	0.00	188.50	1	1,729	0.06%
2021/03/17	0	189.00	0	0.00	185.50	0	1,746	0.00%
2021/03/16	5	183.60	5	183.50	184.00	0	1,774	0.00%
2021/03/15	1	186.00	1	185.50	185.00	0	1,798	0.00%
2021/03/09	0	0.00	4	189.00	189.50	-4	1,820	-0.22%
2021/03/05	2	195.52	2	194.50	196.00	0	1,862	0.00%
2021/03/04	2	198.00	0	0.00	198.00	2	1,861	0.11%
2021/03/03	4	201.25	352	202.82	205.00	-348	1,852	-18.79%	大賣/鉅額交易
2021/03/02	0	0.00	4	212.25	204.50	-4	1,839	-0.22%
2021/02/26	8.1	204.81	8	204.69	204.50	0.1	1,833	0.01%
2021/02/24	0	0.00	4	215.25	214.00	-4	1,802	-0.22%
2021/02/23	12	221.58	40	216.63	217.00	-28	1,793	-1.56%
2021/02/22	28	222.91	11	216.41	223.00	17	1,773	0.96%
2021/02/19	22	219.00	18	216.17	218.50	4	1,749	0.23%
2021/02/18	11	215.14	34	219.41	215.50	-23	1,723	-1.33%
2021/02/17	37	221.27	3	222.50	227.00	34	1,690	2.01%
2021/02/05	2.2	209.64	0	0.00	206.50	2.2	1,632	0.13%
2021/02/04	340	214.23	0	0.00	214.50	340	1,618	21.01%	大買/鉅額交易
2021/02/03	9	211.83	5	214.20	214.00	4	1,609	0.25%
2021/02/02	1	214.00	0	0.00	215.00	1	1,612	0.06%
2021/02/01	2	195.75	8	193.50	200.50	-6	1,595	-0.38%
2021/01/29	1	191.50	0	0.00	189.00	1	1,579	0.06%
2021/01/28	2	203.25	18	201.28	201.50	-16	1,566	-1.02%
2021/01/27	10.1	215.72	64	213.58	216.00	-53.9	1,531	-3.52%
2021/01/26	68	221.07	20	219.13	219.00	48	1,508	3.18%
2021/01/25	5	217.80	36	213.19	217.00	-31	1,463	-2.12%
2021/01/22	96.1	215.14	78	214.29	216.00	18.1	1,476	1.22%
2021/01/21	1	197.00	0	0.00	198.00	1	1,416	0.07%
2021/01/20	2	198.00	2	193.50	193.50	0	1,408	0.00%
2021/01/19	22	198.68	22	196.84	199.50	0	1,400	0.00%
2021/01/18	5	188.50	0	0.00	188.00	5	1,370	0.36%
2021/01/15	35	195.59	1	193.00	190.50	34	1,366	2.49%
2021/01/14	5	203.30	27	200.54	201.00	-22	1,367	-1.61%
2021/01/13	31	200.68	133	202.80	205.00	-102	1,352	-7.54%	大賣/鉅額交易
2021/01/12	134	199.33	46	197.96	200.00	88	1,267	6.94%	大買/
2021/01/11	2	181.50	5	180.90	182.00	-3	1,144	-0.26%
2021/01/07	1	172.50	2	171.50	172.50	-1	1,113	-0.09%
2021/01/06	0	0.00	1	178.00	176.50	-1	1,105	-0.09%
2021/01/04	1	176.00	3	167.67	177.00	-2	1,101	-0.18%
2020/12/31	4	170.50	1	169.50	168.00	3	1,083	0.28%
2020/12/30	1	170.00	0	0.00	170.00	1	1,079	0.09%
2020/12/24	0	0.00	1	171.50	171.00	-1	1,096	-0.09%
2020/12/21	1	177.00	1	173.00	176.00	0	1,107	0.00%
2020/12/18	27	183.13	27	175.35	174.00	0	1,099	0.00%
2020/12/17	4	176.38	3	177.50	179.00	1	1,065	0.09%
2020/12/16	1	179.00	2	178.00	176.00	-1	1,064	-0.09%
2020/12/15	3	179.50	7	179.36	180.50	-4	1,057	-0.38%
2020/12/14	1	177.00	1	178.50	176.50	0	1,034	0.00%
2020/12/11	0	0.00	32	171.63	175.00	-32	1,028	-3.11%
2020/12/10	0	0.00	6	175.92	178.00	-6	1,003	-0.60%
2020/12/09	5	171.70	8	170.81	171.50	-3	960	-0.31%
2020/12/08	13	165.27	0	0.00	166.00	13	924	1.41%
2020/12/07	11	162.86	40	160.01	163.00	-29	901	-3.22%
2020/12/04	0	0.00	50	158.43	157.50	-50	885	-5.65%
2020/12/03	0	0.00	2	158.00	158.00	-2	885	-0.23%
2020/12/02	3	160.33	6	159.25	158.50	-3	890	-0.34%
2020/12/01	104	158.19	2	158.25	159.00	102	886	11.50%	大買/鉅額交易
2020/11/30	0	0.00	1	154.00	150.00	-1	846	-0.12%
2020/11/27	0	0.00	1	151.00	151.00	-1	848	-0.12%
2020/11/25	2	154.75	1	157.00	154.50	1	870	0.11%
2020/11/24	0	0.00	2	155.25	155.00	-2	881	-0.23%
2020/11/23	1	156.00	1	155.50	155.00	0	892	0.00%
2020/11/20	5	152.00	1	152.50	152.50	4	905	0.44%
2020/11/19	0	0.00	1	150.00	149.50	-1	913	-0.11%
2020/11/18	0	0.00	1	151.00	150.00	-1	923	-0.11%
2020/11/17	0	0.00	2	150.00	149.00	-2	930	-0.22%
2020/11/16	0	0.00	1	150.00	150.50	-1	956	-0.10%
2020/11/12	0	0.00	6	146.75	147.00	-6	979	-0.61%
2020/11/11	2	148.00	2	146.75	147.50	0	982	0.00%
2020/11/10	7	148.43	7	145.93	146.00	0	990	0.00%
2020/11/09	2	144.00	2	145.75	147.00	0	983	0.00%
2020/11/06	2	145.25	9	145.22	145.00	-7	973	-0.72%
2020/11/05	1	149.50	2	148.00	147.00	-1	964	-0.10%
2020/11/04	0	0.00	1	142.00	141.50	-1	940	-0.11%
2020/11/03	6	142.33	0	0.00	140.50	6	970	0.62%
2020/11/02	0	0.00	23	136.04	137.00	-23	992	-2.32%
2020/10/30	24	136.00	0	0.00	136.00	24	983	2.44%
2020/10/29	3	143.50	4	143.00	142.50	-1	947	-0.11%
2020/10/28	0	0.00	1	148.00	147.00	-1	950	-0.11%
2020/10/27	4	148.25	2	147.75	148.00	2	982	0.20%
2020/10/26	2	150.00	0	0.00	149.50	2	992	0.20%
2020/10/23	1	149.00	1	150.50	148.00	0	1,006	0.00%
2020/10/22	1	148.50	2	152.50	147.50	-1	1,007	-0.10%
2020/10/21	5	152.80	3	152.50	151.50	2	1,005	0.20%
2020/10/20	0	0.00	9	151.44	151.50	-9	1,047	-0.86%
2020/10/14	0	0.00	1	155.00	156.00	-1	1,260	-0.08%
2020/10/13	0	0.00	3	155.33	155.50	-3	1,285	-0.23%
2020/10/12	0	0.00	4	156.13	158.50	-4	1,300	-0.31%
2020/10/08	1	156.00	5	154.60	156.00	-4	1,350	-0.30%
2020/10/06	0	0.00	5	157.30	154.00	-5	1,360	-0.37%
2020/10/05	2	155.50	1	157.00	158.00	1	1,368	0.07%
2020/09/30	2	154.00	1	155.00	153.00	1	1,372	0.07%
2020/09/29	0	0.00	1	153.00	151.50	-1	1,376	-0.07%
2020/09/25	2	151.00	0	0.00	151.00	2	1,434	0.14%
2020/09/24	1	153.50	2	152.00	152.00	-1	1,470	-0.07%
2020/09/23	0	0.00	1	156.00	155.00	-1	1,477	-0.07%
2020/09/22	2	158.75	3	158.67	157.50	-1	1,485	-0.07%
2020/09/21	0	0.00	1	164.00	163.00	-1	1,505	-0.07%
2020/09/18	0	0.00	4	163.50	166.00	-4	1,514	-0.26%
2020/09/17	4	161.88	2	160.75	162.50	2	1,514	0.13%
2020/09/16	1	161.50	3	160.50	160.50	-2	1,525	-0.13%
2020/09/15	0	0.00	2	160.50	160.00	-2	1,535	-0.13%
2020/09/14	2	158.50	3	155.83	159.00	-1	1,552	-0.06%
2020/09/11	5	155.40	2	156.00	156.00	3	1,584	0.19%
2020/09/10	0	0.00	71	151.06	151.50	-71	1,593	-4.46%
2020/09/09	1	154.00	1	152.00	154.50	0	1,623	0.00%
2020/09/08	1	155.50	0	0.00	153.00	1	1,637	0.06%
2020/09/07	1	154.50	0	0.00	152.00	1	1,690	0.06%
2020/09/04	1	155.50	0	0.00	157.00	1	1,715	0.06%
2020/09/03	2	162.50	0	0.00	160.00	2	1,729	0.12%
2020/09/01	0	0.00	1	163.00	163.00	-1	1,745	-0.06%
2020/08/31	0	0.00	1	161.00	161.00	-1	1,728	-0.06%
2020/08/28	4	166.63	3	167.00	164.50	1	1,729	0.06%
2020/08/27	0	0.00	31	164.26	165.00	-31	1,715	-1.81%
2020/08/26	36	162.14	4	163.63	164.00	32	1,701	1.88%
2020/08/25	0	0.00	18	157.08	158.00	-18	1,682	-1.07%
2020/08/24	13	158.77	2	157.50	160.00	11	1,678	0.66%
2020/08/21	3	153.83	1	155.50	155.50	2	1,673	0.12%
2020/08/20	6	152.58	69	154.04	151.00	-63	1,676	-3.76%
2020/08/19	60	158.71	1	159.00	157.50	59	1,649	3.58%
2020/08/18	3	156.00	8	156.81	155.50	-5	1,632	-0.31%
2020/08/17	44	160.63	11	157.50	159.00	33	1,640	2.01%
2020/08/14	13	158.54	1	156.50	159.00	12	1,646	0.73%
2020/08/13	4	155.88	36	155.36	154.00	-32	1,648	-1.94%
2020/08/12	4	156.63	0	0.00	158.00	4	1,659	0.24%
2020/08/11	1	158.50	0	0.00	158.50	1	1,660	0.06%
2020/08/10	2	159.00	1	158.50	158.00	1	1,663	0.06%
2020/08/07	4	159.25	11	159.50	160.00	-7	1,682	-0.42%
2020/08/06	6	167.25	0	0.00	163.50	6	1,661	0.36%
2020/08/05	1	171.00	85	170.49	171.00	-84	1,645	-5.10%
2020/08/04	1	166.00	1	166.50	167.50	0	1,638	0.00%
2020/08/03	4	168.75	1	168.00	168.00	3	1,626	0.18%
2020/07/31	14	169.00	29	170.50	164.50	-15	1,622	-0.92%
2020/07/30	38	169.08	0	0.00	169.00	38	1,600	2.37%
2020/07/28	0	0.00	3	171.00	171.00	-3	1,589	-0.19%
2020/07/27	0	0.00	4	170.13	170.00	-4	1,602	-0.25%
2020/07/24	2	172.00	66	173.92	172.00	-64	1,597	-4.01%
2020/07/23	40	182.26	48	180.64	185.50	-8	1,569	-0.51%
2020/07/22	1	175.00	55	173.95	174.00	-54	1,505	-3.59%
2020/07/21	5	167.90	30	167.95	170.00	-25	1,462	-1.71%
2020/07/20	2	165.00	5	166.60	162.50	-3	1,416	-0.21%
2020/07/17	2	160.25	4	161.75	160.50	-2	1,379	-0.15%
2020/07/16	1	157.50	17	157.97	159.00	-16	1,374	-1.16%
2020/07/15	38	158.25	8	158.81	158.00	30	1,373	2.18%
2020/07/14	0	0.00	1	152.00	152.00	-1	1,362	-0.07%
2020/07/13	4	153.88	9	153.89	153.00	-5	1,375	-0.36%
2020/07/10	7	155.64	6	153.75	155.00	1	1,417	0.07%
2020/07/09	2	158.00	2	153.00	153.50	0	1,426	0.00%
2020/07/08	2	156.50	3	157.17	156.50	-1	1,433	-0.07%
2020/07/07	2	159.75	5	158.60	159.00	-3	1,443	-0.21%
2020/07/06	13	158.85	38	159.28	158.00	-25	1,463	-1.71%
2020/07/03	45	155.09	18	154.53	157.00	27	1,441	1.87%
2020/07/02	31	150.74	36	150.99	151.00	-5	1,407	-0.36%
2020/07/01	4	152.88	16	151.84	150.00	-12	1,401	-0.86%
2020/06/30	23	150.20	7	148.86	151.50	16	1,408	1.14%
2020/06/29	0	0.00	2	146.50	148.50	-2	1,399	-0.14%
2020/06/24	0	0.00	1	148.50	147.00	-1	1,395	-0.07%
2020/06/23	0	0.00	206	148.66	147.50	-206	1,419	-14.51%	大賣/鉅額交易
2020/06/22	15	153.07	1	151.00	151.50	14	1,433	0.98%
2020/06/19	1	154.50	32	151.77	151.50	-31	1,443	-2.15%
2020/06/18	16	151.44	14	150.64	152.00	2	1,453	0.14%
2020/06/17	14	147.21	16	145.19	148.50	-2	1,439	-0.14%
2020/06/16	15	146.90	5	146.30	144.50	10	1,450	0.69%
2020/06/15	1	143.00	10	142.85	142.00	-9	1,467	-0.61%
2020/06/12	15	142.83	49	141.45	142.50	-34	1,501	-2.26%
2020/06/11	10	145.05	14	146.32	146.50	-4	1,515	-0.26%
2020/06/10	5	143.30	21	142.07	143.50	-16	1,521	-1.05%
2020/06/09	25	143.22	2	144.00	141.50	23	1,558	1.48%
2020/06/05	0	0.00	1	139.00	138.00	-1	1,598	-0.06%
2020/06/04	1	136.50	0	0.00	138.50	1	1,640	0.06%
2020/06/03	0	0.00	1	136.50	136.50	-1	1,653	-0.06%
2020/05/28	1	133.00	2	132.50	132.00	-1	1,691	-0.06%
2020/05/27	4	135.25	2	133.50	133.00	2	1,705	0.12%
2020/05/26	1	133.50	73	133.58	133.50	-72	1,750	-4.11%
2020/05/25	1	131.50	1	132.50	133.50	0	1,766	0.00%
2020/05/22	1	132.00	29	130.50	130.50	-28	1,791	-1.56%
2020/05/21	2	136.50	1	137.50	137.00	1	1,794	0.06%
2020/05/20	11	133.86	27	134.67	134.50	-16	1,795	-0.89%
2020/05/19	18	131.67	2	134.25	131.00	16	1,811	0.88%
2020/05/15	2	135.25	0	0.00	135.50	2	1,840	0.11%
2020/05/13	10	134.50	1	134.50	134.00	9	1,842	0.49%
2020/05/12	1	136.50	0	0.00	138.50	1	1,877	0.05%
2020/05/11	0	0.00	1	138.00	138.00	-1	1,923	-0.05%
2020/05/08	2	140.00	1	141.00	139.50	1	1,936	0.05%
2020/05/07	0	0.00	3	139.33	140.00	-3	1,954	-0.15%
2020/05/06	3	138.50	0	0.00	138.50	3	1,991	0.15%
2020/05/05	0	0.00	25	138.60	137.50	-25	2,038	-1.23%
2020/05/04	0	0.00	13	138.38	139.50	-13	2,064	-0.63%
2020/04/30	57	142.96	25	140.46	139.00	32	2,075	1.54%
2020/04/29	149	141.05	12	140.75	142.00	137	2,067	6.63%	大買/鉅額交易
2020/04/28	10	139.00	3	139.17	140.00	7	2,068	0.34%
2020/04/27	2	134.75	1	136.00	134.50	1	2,085	0.05%
2020/04/23	30	133.32	0	0.00	132.00	30	2,086	1.44%
2020/04/22	0	0.00	1	132.00	132.00	-1	2,115	-0.05%
2020/04/20	1	132.50	1	132.50	132.50	0	2,215	0.00%
2020/04/17	72	137.44	21	139.50	137.50	51	2,303	2.21%
2020/04/16	7	135.50	0	0.00	135.50	7	2,271	0.31%
2020/04/15	175	136.23	1	130.50	137.50	174	2,310	7.53%	大買/鉅額交易
2020/04/14	3	128.00	3	128.00	129.00	0	2,274	0.00%
2020/04/13	1	128.00	1	127.50	127.00	0	2,272	0.00%
2020/04/10	0	0.00	2	128.75	127.00	-2	2,281	-0.09%
2020/04/09	5	130.40	8	130.44	129.00	-3	2,337	-0.13%
2020/04/08	1	126.50	0	0.00	126.50	1	2,316	0.04%
2020/03/30	2	119.50	0	0.00	122.00	2	2,361	0.08%
2020/03/26	2.4	114.40	10	114.30	117.00	-7.6	2,324	-0.33%
2020/03/25	8	111.50	14	106.64	111.50	-6	2,304	-0.26%
2020/03/24	16	103.21	0	0.00	101.50	16	2,289	0.70%
2020/03/23	1	95.60	10	98.80	95.00	-9	2,283	-0.39%
2020/03/20	46	104.72	9	105.00	104.50	37	2,296	1.61%
2020/03/19	3	101.30	13	98.17	98.80	-10	2,309	-0.43%
2020/03/18	11	108.55	66	110.38	107.00	-55	2,281	-2.41%
2020/03/17	64	108.86	1,116	107.31	107.50	-1,052	2,246	-46.83%	大賣/鉅額交易
2020/03/16	30	121.53	31	117.34	114.00	-1	2,183	-0.05%
2020/03/13	7	118.29	72	112.44	124.50	-65	2,157	-3.01%
2020/03/12	32	123.78	65	128.81	123.00	-33	2,118	-1.56%
2020/03/11	2	134.00	9	136.78	134.00	-7	2,068	-0.34%
2020/03/10	110	134.12	22	133.73	135.00	88	2,063	4.27%	大買/
2020/03/06	2	140.75	18	141.50	140.00	-16	2,012	-0.80%
2020/03/05	81	142.98	0	0.00	145.00	81	2,007	4.04%
2020/03/04	4	141.13	0	0.00	138.50	4	2,002	0.20%
2020/03/03	18	144.19	76	143.13	143.50	-58	1,994	-2.91%
2020/03/02	46	140.74	24	139.88	142.00	22	1,990	1.11%
2020/02/27	61	149.57	93	144.63	142.00	-32	1,980	-1.62%
2020/02/26	10	150.00	0	0.00	150.00	10	1,929	0.52%
2020/02/25	1	150.00	16	151.47	153.00	-15	1,925	-0.78%
2020/02/24	12	152.29	37	151.07	151.00	-25	1,938	-1.29%
2020/02/21	4	158.13	0	0.00	157.00	4	1,966	0.20%
2020/02/20	24	161.81	73	161.40	160.00	-49	2,010	-2.44%
2020/02/19	81	159.87	41	159.41	160.00	40	2,033	1.97%
2020/02/18	30	161.37	188	162.51	159.00	-158	2,090	-7.56%	大賣/鉅額交易
2020/02/17	101	159.51	6	160.58	162.00	95	2,054	4.62%	大買/
2020/02/14	2	161.00	2	161.50	160.50	0	2,044	0.00%
2020/02/13	1	161.00	38	162.13	162.00	-37	2,034	-1.82%
2020/02/12	205	157.20	39	159.58	160.00	166	2,001	8.29%	大買/鉅額交易
2020/02/11	7	151.07	12	151.67	152.00	-5	1,962	-0.25%
2020/02/10	13	151.73	13	151.08	149.50	0	1,965	0.00%
2020/02/07	1	151.50	314	153.72	151.50	-313	1,957	-15.99%	大賣/鉅額交易
2020/02/06	23	154.91	28	154.45	155.00	-5	1,948	-0.26%
2020/02/05	13	150.23	37	150.14	151.00	-24	1,969	-1.22%
2020/02/04	5	150.00	14	148.36	150.00	-9	2,058	-0.44%
2020/02/03	30	147.88	4	146.75	146.00	26	2,066	1.26%
2020/01/31	1	149.50	10	150.30	150.50	-9	2,075	-0.43%
2020/01/30	9	149.06	101	151.38	148.00	-92	2,105	-4.37%	大賣/
2020/01/20	18	159.33	24	159.85	158.50	-6	2,123	-0.28%
2020/01/17	7	160.86	66	159.52	159.50	-59	2,145	-2.75%
2020/01/16	73	159.38	45	159.92	160.00	28	2,155	1.30%
2020/01/15	7	165.00	6	166.58	164.00	1	2,138	0.05%
2020/01/14	47	168.93	6	169.00	168.50	41	2,126	1.93%
2020/01/13	156	163.99	61	162.16	168.50	95	2,042	4.65%	大買/
2020/01/10	0	0.00	8	153.19	153.50	-8	1,949	-0.41%
2020/01/09	134	151.69	19	151.71	153.00	115	1,948	5.90%	大買/鉅額交易
2020/01/08	13	146.08	50	146.72	146.00	-37	1,921	-1.93%
2020/01/07	163	149.68	257	149.33	150.50	-94	1,913	-4.91%	大買/大賣/
2020/01/06	4	147.50	114	148.27	147.50	-110	1,921	-5.72%	大賣/鉅額交易
2020/01/03	264	149.97	7	149.71	148.00	257	1,913	13.43%	大買/鉅額交易
2020/01/02	50	147.80	3	147.83	146.00	47	1,861	2.52%
2019/12/31	25	145.00	28	145.20	145.00	-3	1,848	-0.16%
2019/12/30	260	145.77	18	143.94	145.50	242	1,838	13.17%	大買/鉅額交易
2019/12/27	143	141.46	5	141.30	142.00	138	1,774	7.78%	大買/鉅額交易
2019/12/26	12	138.71	0	0.00	138.00	12	1,746	0.69%
2019/12/25	40	138.31	50	137.70	137.50	-10	1,757	-0.57%
2019/12/24	40	137.04	0	0.00	137.50	40	1,782	2.24%
2019/12/23	1	137.00	19	137.00	137.00	-18	1,785	-1.01%
2019/12/20	0	0.00	4	136.00	136.00	-4	1,798	-0.22%
2019/12/19	40	138.13	0	0.00	138.00	40	1,812	2.21%
2019/12/17	2	134.75	3	136.50	136.50	-1	1,865	-0.05%
2019/12/16	11	138.23	1	135.00	135.00	10	1,851	0.54%
2019/12/13	110	137.30	0	0.00	135.50	110	1,815	6.06%	大買/鉅額交易
2019/12/12	22	141.30	0	0.00	137.50	22	1,792	1.23%
2019/12/10	20	142.55	2	142.50	142.50	18	1,781	1.01%
2019/12/09	28	142.54	4	141.75	142.00	24	1,773	1.35%
2019/12/06	0	0.00	2	142.00	142.00	-2	1,753	-0.11%
2019/12/05	0	0.00	1	138.50	140.00	-1	1,746	-0.06%
2019/12/04	2	136.50	0	0.00	137.00	2	1,747	0.11%
2019/12/03	1	137.50	0	0.00	137.00	1	1,748	0.06%
2019/12/02	1	139.00	1	138.50	139.50	0	1,747	0.00%
2019/11/29	2	143.25	11	143.09	139.50	-9	1,756	-0.51%
2019/11/28	114	144.04	2	144.00	145.00	112	1,775	6.31%	大買/鉅額交易
2019/11/27	0	0.00	1	142.00	142.00	-1	1,848	-0.05%
2019/11/25	1	141.00	7	141.00	140.50	-6	1,861	-0.32%
2019/11/22	3	141.50	1	141.00	141.50	2	1,877	0.11%
2019/11/21	51	139.44	5	139.00	141.00	46	1,889	2.43%
2019/11/20	38	136.37	41	139.04	136.00	-3	1,877	-0.16%
2019/11/19	117	137.13	4	136.50	136.50	113	1,839	6.14%	大買/鉅額交易
2019/11/18	98	132.27	0	0.00	132.50	98	1,793	5.46%
2019/11/15	73	131.66	2	131.50	131.50	71	1,756	4.04%
2019/11/14	0	0.00	1	136.50	137.50	-1	1,728	-0.06%
2019/11/11	32	137.81	2	137.50	136.50	30	1,788	1.68%
2019/11/08	126	138.13	0	0.00	138.00	126	1,785	7.06%	大買/鉅額交易
2019/11/07	1	138.50	1	137.50	138.50	0	1,792	0.00%
2019/11/06	84	140.50	0	0.00	140.50	84	1,852	4.53%
2019/11/05	2	140.00	2	141.00	140.00	0	1,909	0.00%
2019/11/04	114	140.80	6	139.50	139.50	108	1,895	5.70%	大買/鉅額交易
2019/11/01	4	143.88	3	143.00	143.00	1	1,839	0.05%
2019/10/29	2	154.00	4	153.63	152.50	-2	1,767	-0.11%
2019/10/28	46	154.79	15	154.50	158.00	31	1,728	1.79%
2019/10/25	6	150.50	8	150.50	150.50	-2	1,694	-0.12%
2019/10/24	31	144.98	38	145.49	145.50	-7	1,712	-0.41%
2019/10/23	1	143.50	0	0.00	143.50	1	1,744	0.06%
2019/10/18	1	151.00	2	152.25	151.50	-1	1,753	-0.06%
2019/10/17	0.8	152.00	0	0.00	150.50	0.8	1,747	0.05%
2019/10/16	0	0.00	1	151.50	149.00	-1	1,743	-0.06%
2019/10/15	1	147.50	0	0.00	147.00	1	1,733	0.06%
2019/10/14	81	148.56	40	148.48	147.50	41	1,752	2.34%
2019/10/09	0	0.00	92	149.43	149.00	-92	1,730	-5.32%
2019/10/08	9	155.28	4	154.88	152.00	5	1,731	0.29%
2019/10/04	0	0.00	2	152.50	152.50	-2	1,755	-0.11%
2019/10/03	4	152.00	4	153.00	153.00	0	1,753	0.00%
2019/10/02	1	152.50	1.7	152.70	154.00	-0.7	1,752	-0.04%
2019/10/01	5	151.20	3	151.50	153.00	2	1,748	0.11%
2019/09/27	3	148.00	42	148.06	147.00	-39	1,732	-2.25%
2019/09/26	8	155.00	2	155.25	152.00	6	1,717	0.35%
2019/09/25	27	155.85	8	153.50	153.00	19	1,710	1.11%
2019/09/24	14	159.07	17	160.50	158.50	-3	1,710	-0.18%
2019/09/23	32	161.42	22	160.93	161.50	10	1,693	0.59%
2019/09/19	104	155.29	1	154.50	155.00	103	1,629	6.32%	大買/鉅額交易
2019/09/18	1	151.00	1	152.00	152.50	0	1,611	0.00%
2019/09/12	1	153.50	0	0.00	152.00	1	1,620	0.06%
2019/09/11	1	152.00	1	153.50	151.50	0	1,633	0.00%
2019/09/04	0	0.00	1	157.00	156.50	-1	1,654	-0.06%
2019/09/02	72	157.29	40	154.78	158.00	32	1,650	1.94%
2019/08/30	9	152.56	15	153.20	152.00	-6	1,616	-0.37%
2019/08/29	28	141.64	112	140.51	142.00	-84	1,530	-5.49%	大賣/
2019/08/28	0	0.00	2	140.25	138.50	-2	1,530	-0.13%
2019/08/27	2	141.50	3	141.50	141.50	-1	1,524	-0.07%
2019/08/26	0	0.00	24	143.00	138.00	-24	1,527	-1.57%
2019/08/23	4	145.50	10	148.00	147.00	-6	1,523	-0.39%
2019/08/22	1	150.00	1	151.00	150.50	0	1,505	0.00%
2019/08/21	6	149.17	0	0.00	148.50	6	1,505	0.40%
2019/08/20	4	149.75	2	150.00	149.50	2	1,509	0.13%
2019/08/19	31	152.90	6	152.58	150.00	25	1,508	1.66%
2019/08/15	0	0.00	55	145.73	145.00	-55	1,460	-3.76%
2019/08/14	1	149.50	5	148.70	148.50	-4	1,427	-0.28%
2019/08/13	1	144.50	207	145.15	146.00	-206	1,421	-14.49%	大賣/鉅額交易
2019/08/12	6	147.67	13	147.23	148.00	-7	1,431	-0.49%
2019/08/08	58	146.05	22	144.68	149.00	36	1,434	2.51%
2019/08/07	17	137.62	54	137.05	139.00	-37	1,406	-2.63%
2019/08/05	1	136.00	10	138.50	131.00	-9	1,344	-0.67%
2019/08/02	27	139.52	24	140.81	139.50	3	1,346	0.22%
2019/08/01	6	143.58	153	144.34	143.50	-147	1,332	-11.03%	大賣/鉅額交易
2019/07/31	26	146.52	132	146.05	147.00	-106	1,309	-8.09%	大賣/鉅額交易
2019/07/30	10	154.00	18	152.58	152.50	-8	1,279	-0.63%
2019/07/29	30	155.78	1	154.50	155.00	29	1,285	2.26%
2019/07/26	28	159.34	44	160.50	158.50	-16	1,321	-1.21%
2019/07/25	173	157.49	10	160.50	159.50	163	1,424	11.44%	大買/鉅額交易
2019/07/24	1	149.00	3	152.00	152.50	-2	1,384	-0.14%
2019/07/17	1	142.50	30	143.00	142.50	-29	1,356	-2.14%
2019/07/16	27	149.57	146	149.72	146.50	-119	1,350	-8.81%	大賣/鉅額交易
2019/07/15	86	148.05	12	148.79	150.00	74	1,355	5.46%
2019/07/12	6	148.67	7	147.36	149.50	-1	1,357	-0.07%
2019/07/11	109	149.28	50	148.49	145.50	59	1,345	4.39%	大買/
2019/07/10	11	144.77	23	144.93	143.50	-12	1,317	-0.91%
2019/07/09	1	139.00	4	139.88	141.00	-3	1,315	-0.23%
2019/07/08	9	141.44	3	141.50	141.00	6	1,321	0.45%
2019/07/04	0	0.00	2	144.75	142.00	-2	1,345	-0.15%
2019/07/03	68	144.95	9	146.00	144.00	59	1,367	4.32%
2019/07/01	0	0.00	5	143.50	144.50	-5	1,375	-0.36%
2019/06/28	0	0.00	1	137.50	138.00	-1	1,369	-0.07%
2019/06/27	91	141.55	1	142.50	140.00	90	1,379	6.53%
2019/06/24	0	0.00	0.8	139.50	139.50	-0.8	1,411	-0.05%
2019/06/20	1	140.50	1	141.00	140.00	0	1,436	0.00%
2019/06/13	1	146.50	0	0.00	142.00	1	1,632	0.06%
2019/06/12	0	0.00	2	140.00	140.00	-2	1,692	-0.12%
2019/06/11	0	0.00	4	135.13	137.00	-4	1,762	-0.23%
2019/06/10	4	137.00	1	138.00	137.00	3	1,809	0.17%
2019/06/05	3	136.17	0	0.00	134.00	3	1,827	0.16%
2019/06/04	1	134.50	21	133.02	134.00	-20	1,840	-1.09%
2019/06/03	5	133.90	3	132.67	133.50	2	1,845	0.11%
2019/05/31	2	127.75	61	127.34	130.00	-59	1,831	-3.22%
2019/05/30	69	126.43	9	126.00	127.00	60	1,817	3.30%
2019/05/29	2	124.00	5	122.80	124.50	-3	1,825	-0.16%
2019/05/28	5	127.30	2	126.75	124.00	3	1,833	0.16%
2019/05/27	2	129.00	2	127.25	127.00	0	1,832	0.00%
2019/05/24	4	127.00	52	126.32	126.00	-48	1,860	-2.58%
2019/05/23	1	125.00	1	123.50	122.50	0	1,920	0.00%
2019/05/22	1	131.50	1	130.00	130.00	0	1,927	0.00%
2019/05/17	0	0.00	22	127.77	130.00	-22	2,055	-1.07%
2019/05/15	5	138.50	0	0.00	131.50	5	2,050	0.24%
2019/05/13	5	139.00	80	136.78	136.50	-75	2,151	-3.49%
2019/05/10	1	140.00	0	0.00	140.00	1	2,167	0.05%
2019/05/09	10	142.50	0	0.00	142.00	10	2,160	0.46%
2019/05/08	7	150.64	0	0.00	148.50	7	2,150	0.33%
2019/05/07	5	153.50	21	153.43	152.50	-16	2,156	-0.74%
2019/05/06	21	153.00	7	154.57	153.00	14	2,168	0.65%
2019/05/03	18	158.86	20	159.83	159.00	-2	2,161	-0.09%
2019/05/02	8	159.31	5	160.10	162.00	3	2,118	0.14%
2019/04/30	3	149.50	0	0.00	147.50	3	1,977	0.15%
2019/04/29	0	0.00	2	146.50	149.00	-2	2,018	-0.10%
2019/04/25	47	152.37	109	150.20	149.00	-62	2,039	-3.04%	大賣/
2019/04/24	62	151.35	0	0.00	152.00	62	2,044	3.03%
2019/04/22	1	152.50	10	151.40	149.50	-9	2,089	-0.43%
2019/04/19	8	150.75	2	150.50	150.50	6	2,096	0.29%
2019/04/18	0	0.00	2	147.00	147.00	-2	2,090	-0.10%
2019/04/16	2	143.25	0	0.00	145.50	2	2,091	0.10%
2019/04/15	43	139.47	1	140.00	139.50	42	2,104	2.00%
2019/04/12	1	139.00	0	0.00	139.00	1	2,108	0.05%
2019/04/10	1	140.00	20	138.50	140.00	-19	2,101	-0.90%
2019/04/09	6	144.17	27	143.76	143.00	-21	2,097	-1.00%
2019/04/08	1	147.50	6	147.42	146.50	-5	2,081	-0.24%
2019/04/02	0	0.00	11	148.14	147.50	-11	2,061	-0.53%
2019/04/01	1.4	148.72	22	147.39	149.00	-20.6	2,056	-1.00%
2019/03/29	0	0.00	1	146.50	146.50	-1	2,049	-0.05%
2019/03/28	7	150.07	1	153.50	147.00	6	2,128	0.28%
2019/03/27	1	150.00	1	149.50	151.50	0	2,122	0.00%
2019/03/26	1	151.50	21	151.00	150.50	-20	2,153	-0.93%
2019/03/25	3	150.83	0	0.00	149.00	3	2,160	0.14%
2019/03/22	32	153.41	6	153.83	155.00	26	2,157	1.20%
2019/03/21	13	151.88	26	153.58	152.50	-13	2,163	-0.60%
2019/03/20	1	142.00	35	142.00	145.00	-34	2,120	-1.60%
2019/03/19	6	143.00	2	142.00	141.50	4	2,133	0.19%
2019/03/18	33	146.26	18	146.64	145.00	15	2,118	0.71%
2019/03/15	81	146.58	62	146.20	143.50	19	2,087	0.91%
2019/03/14	90	141.18	46	140.80	144.00	44	2,006	2.19%
2019/03/13	48	138.52	25	137.34	137.00	23	1,957	1.18%
2019/03/12	7	133.14	12	132.96	133.00	-5	1,919	-0.26%
2019/03/11	0	0.00	4	129.50	131.00	-4	1,973	-0.20%
2019/03/08	9	130.39	46	129.77	130.50	-37	2,042	-1.81%
2019/03/07	0	0.00	3	131.67	130.00	-3	2,059	-0.15%
2019/03/06	1	131.00	5	131.40	131.00	-4	2,084	-0.19%
2019/03/05	4	131.38	16	130.78	132.00	-12	2,106	-0.57%
2019/03/04	18	131.14	76	130.74	131.00	-58	2,131	-2.72%
2019/02/27	4	128.00	13	128.81	128.00	-9	2,115	-0.43%
2019/02/26	0	0.00	15	128.10	129.00	-15	2,128	-0.70%
2019/02/25	12	127.96	22	129.80	129.00	-10	2,146	-0.47%
2019/02/22	62	130.36	61	129.00	127.00	1	2,140	0.05%
2019/02/21	2	140.25	47	139.38	139.50	-45	2,133	-2.11%
2019/02/20	31	139.35	56	139.50	138.50	-25	2,146	-1.16%
2019/02/19	163	138.57	433	139.25	140.50	-270	2,138	-12.62%	大買/大賣/鉅額交易
2019/02/18	39	131.99	7	133.00	133.00	32	2,066	1.55%
2019/02/15	11	131.32	8	131.25	132.50	3	2,099	0.14%
2019/02/14	38	129.88	50	130.75	131.00	-12	2,131	-0.56%
2019/02/13	102	131.69	73	131.60	131.00	29	2,122	1.37%	大買/
2019/02/12	23	125.20	15	126.77	128.00	8	2,062	0.39%
2019/02/11	37	120.32	10	121.00	121.50	27	2,049	1.32%
2019/01/30	10	120.00	10	121.00	120.00	0	2,059	0.00%
2019/01/29	0	0.00	2	122.50	121.50	-2	2,104	-0.10%
2019/01/28	11	124.36	1	125.00	123.00	10	2,152	0.46%
2019/01/25	5	124.50	6	124.00	125.00	-1	2,215	-0.05%
2019/01/24	16	122.69	13	122.23	123.00	3	2,302	0.13%
2019/01/23	9	119.22	15	119.67	120.50	-6	2,407	-0.25%
2019/01/22	15	122.83	1	123.50	119.50	14	2,497	0.56%
2019/01/21	21	126.40	4	122.63	124.00	17	2,577	0.66%
2019/01/18	3	121.00	10	120.50	121.50	-7	2,562	-0.27%
2019/01/17	2	120.75	2	119.50	119.00	0	2,633	0.00%
2019/01/16	1	120.00	4	120.00	120.50	-3	2,693	-0.11%
2019/01/15	22	122.39	28	120.66	122.00	-6	2,724	-0.22%
2019/01/14	8	120.94	4	119.25	118.00	4	2,714	0.15%
2019/01/11	1	117.00	0	0.00	117.00	1	2,730	0.04%
2019/01/10	2	118.75	1	118.00	116.00	1	2,887	0.03%
2019/01/09	1	117.00	4	117.38	117.00	-3	2,959	-0.10%
2019/01/08	4	120.25	1	119.50	118.50	3	3,018	0.10%
2019/01/07	4	118.38	3	120.17	122.50	1	3,090	0.03%
2019/01/04	1	112.50	3	112.50	114.00	-2	3,162	-0.06%
2019/01/03	0	0.00	5	115.00	116.50	-5	3,385	-0.15%
2018/12/28	5	118.30	1	118.00	118.00	4	3,484	0.11%
2018/12/25	0	0.00	1	117.00	116.50	-1	3,651	-0.03%
2018/12/22	8	112.25	1	115.50	116.50	7	3,724	0.19%
2018/12/21	7	116.79	12	116.88	115.00	-5	3,753	-0.13%
2018/12/20	1	123.50	2	124.00	124.50	-1	3,726	-0.03%
2018/12/19	0	0.00	93	121.69	123.50	-93	3,718	-2.50%
2018/12/18	1	123.50	2	124.50	124.50	-1	3,696	-0.03%
2018/12/17	1	125.50	2	120.00	124.00	-1	3,700	-0.03%
2018/12/14	11	119.95	2	119.75	123.00	9	3,707	0.24%
2018/12/13	9	116.00	11	116.73	119.00	-2	3,689	-0.05%
2018/12/12	4	120.00	166	118.28	119.00	-162	3,668	-4.42%	大賣/鉅額交易
2018/12/11	5	119.20	1	117.50	118.50	4	3,654	0.11%
2018/12/10	0	0.00	9	118.83	119.00	-9	3,660	-0.25%
2018/12/07	11	123.14	4	123.50	125.00	7	3,649	0.19%
2018/12/06	7	125.79	20	120.50	119.00	-13	3,683	-0.35%
2018/12/05	3	127.33	36	127.42	126.50	-33	3,698	-0.89%
2018/12/04	45	132.37	29	131.29	133.00	16	3,722	0.43%
2018/12/03	30	126.58	39	127.36	130.50	-9	3,695	-0.24%
2018/11/30	22	122.09	25	122.98	119.00	-3	3,633	-0.08%
2018/11/29	24	126.69	22	124.73	124.00	2	3,632	0.06%
2018/11/28	13	120.73	37	120.07	122.50	-24	3,613	-0.66%
2018/11/27	27	116.96	4	114.50	118.00	23	3,589	0.64%
2018/11/26	9	114.72	9	113.78	114.50	0	3,563	0.00%
2018/11/23	15	116.33	15	114.77	112.00	0	3,563	0.00%
2018/11/22	12	118.25	11	116.68	115.00	1	3,544	0.03%
2018/11/21	9	115.00	34	113.00	115.00	-25	3,536	-0.71%
2018/11/20	26	114.00	24	111.96	115.50	2	3,525	0.06%
2018/11/19	25	110.66	12	109.08	111.00	13	3,502	0.37%
2018/11/16	37	109.08	17	107.56	107.00	20	3,482	0.57%
2018/11/15	8	110.19	40	109.33	108.00	-32	3,478	-0.92%
2018/11/14	5	110.80	15	108.80	109.00	-10	3,498	-0.29%
2018/11/13	18	112.44	16	111.78	111.50	2	3,513	0.06%
2018/11/12	15	125.47	2	123.75	123.00	13	3,478	0.37%
2018/11/09	14	121.43	40	121.04	122.00	-26	3,516	-0.74%
2018/11/08	123	129.89	30	128.53	125.00	93	3,516	2.64%	大買/
2018/11/07	36	123.79	13	122.96	123.50	23	3,469	0.66%
2018/11/06	9	124.50	23	126.67	119.00	-14	3,464	-0.40%
2018/11/05	15	126.03	54	124.51	125.00	-39	3,431	-1.14%
2018/11/02	134	122.03	38	121.11	124.00	96	3,452	2.78%	大買/
2018/11/01	33	112.26	38	112.47	116.00	-5	3,437	-0.15%
2018/10/31	115	110.87	126	109.62	108.50	-11	3,351	-0.33%	大買/大賣/
2018/10/30	93	102.39	35	101.19	102.00	58	3,278	1.77%
2018/10/29	103	102.91	73	103.12	103.50	30	3,248	0.92%	大買/
2018/10/26	28	112.84	35	116.27	111.00	-7	3,284	-0.21%
2018/10/25	61	114.02	66	116.42	113.00	-5	3,369	-0.15%
2018/10/24	87	119.61	63	119.28	122.00	24	3,323	0.72%
2018/10/23	45	124.30	50	125.63	120.00	-5	3,256	-0.15%
2018/10/22	49	129.11	35	128.41	131.50	14	3,214	0.44%
2018/10/19	54	128.77	17	127.44	129.00	37	3,238	1.14%
2018/10/18	33	131.11	30	130.98	134.00	3	3,254	0.09%
2018/10/17	74	136.45	74	137.43	132.50	0	3,093	0.00%
2018/10/16	46	131.08	53	131.34	130.50	-7	3,037	-0.23%
2018/10/15	87	126.25	115	125.94	129.00	-28	2,976	-0.94%	大賣/
2018/10/12	72	120.67	41	121.40	121.00	31	2,915	1.06%
2018/10/11	54	111.77	144	108.16	127.00	-90	2,845	-3.16%	大賣/
2018/10/09	60	116.28	24	119.90	115.50	36	2,639	1.36%
2018/10/08	13	130.50	6	128.92	128.00	7	2,618	0.27%
2018/10/05	19	130.39	26	128.77	132.00	-7	2,676	-0.26%
2018/10/04	85	132.05	169	130.59	129.50	-84	2,640	-3.18%	大賣/
2018/10/03	48	139.66	87	140.60	139.00	-39	2,580	-1.51%
2018/10/02	22	143.41	17	142.68	144.00	5	2,562	0.20%
2018/10/01	196	145.91	72	145.69	146.00	124	2,527	4.91%	大買/鉅額交易
2018/09/28	111	148.02	5	146.70	146.50	106	2,503	4.23%	大買/鉅額交易
2018/09/27	22	147.00	34	147.01	151.00	-12	2,471	-0.49%
2018/09/26	8	155.31	13	154.96	154.50	-5	2,426	-0.21%
2018/09/25	6	158.83	9	158.61	158.00	-3	2,414	-0.12%
2018/09/21	9	154.94	8	153.06	157.00	1	2,395	0.04%
2018/09/20	8	150.56	2	152.00	153.50	6	2,381	0.25%
2018/09/19	0	0.00	3	151.50	149.00	-3	2,361	-0.13%
2018/09/18	6	153.25	8	153.38	154.00	-2	2,332	-0.09%
2018/09/17	1	149.00	0	0.00	151.00	1	2,305	0.04%
2018/09/14	1	150.00	1	149.50	149.50	0	2,304	0.00%
2018/09/13	8	144.50	8	145.69	147.00	0	2,287	0.00%
2018/09/12	1	143.00	3	143.50	146.00	-2	2,274	-0.09%
2018/09/11	19	150.18	11	149.41	146.50	8	2,244	0.36%
2018/09/10	2	144.00	6	146.50	144.00	-4	2,215	-0.18%
2018/09/07	4	154.50	59	153.92	153.50	-55	2,184	-2.52%
2018/09/06	3	158.50	11	159.50	160.00	-8	2,158	-0.37%
2018/09/05	4	160.38	2	159.50	159.50	2	2,191	0.09%
2018/09/04	3	164.67	1	169.50	163.00	2	2,197	0.09%
2018/09/03	8	169.06	17	167.76	166.00	-9	2,215	-0.41%
2018/08/31	31	169.81	2	169.50	169.50	29	2,259	1.28%
2018/08/30	3	171.83	1	172.00	172.50	2	2,256	0.09%
2018/08/29	2	172.75	118	172.54	173.00	-116	2,283	-5.08%	大賣/鉅額交易
2018/08/28	6	171.00	5	169.50	172.50	1	2,307	0.04%
2018/08/27	12	164.96	10	163.00	167.50	2	2,338	0.09%
2018/08/24	4	162.13	94	162.07	163.00	-90	2,318	-3.88%
2018/08/23	5	172.30	9	173.00	173.50	-4	2,312	-0.17%
2018/08/22	1	172.50	16	172.88	170.00	-15	2,355	-0.64%
2018/08/21	22	173.20	30	172.82	172.50	-8	2,314	-0.35%
2018/08/20	3	166.50	220	165.57	167.00	-217	2,299	-9.44%	大賣/鉅額交易
2018/08/17	9	171.83	14	174.64	172.00	-5	2,262	-0.22%
2018/08/16	17	175.62	154	172.66	174.00	-137	2,248	-6.09%	大賣/鉅額交易
2018/08/15	54	173.71	73	174.30	170.00	-19	2,206	-0.86%
2018/08/14	38	176.83	107	177.82	174.00	-69	2,185	-3.16%	大賣/
2018/08/13	20	177.38	130	177.70	178.00	-110	2,181	-5.04%	大賣/鉅額交易
2018/08/10	61	185.13	29	187.09	184.00	32	2,169	1.47%
2018/08/09	295	184.54	102	187.53	193.50	193	2,152	8.97%	大買/大賣/鉅額交易
2018/08/08	87	193.41	139	192.27	193.50	-52	2,115	-2.46%	大賣/
2018/08/07	81	184.87	43	185.40	187.00	38	2,073	1.83%
2018/08/06	45	190.16	145	189.09	189.50	-100	2,091	-4.78%	大賣/
2018/08/03	160	188.69	100	190.62	185.00	60	2,081	2.88%	大買/
2018/08/02	369	190.91	299	190.01	194.00	70	2,029	3.45%	大買/大賣/
2018/08/01	598	186.53	79	184.53	189.50	519	1,931	26.87%	大買/鉅額交易
2018/07/31	17	172.56	3	171.83	172.50	14	1,833	0.76%
2018/07/30	6	172.75	113	170.14	168.50	-107	1,816	-5.89%	大賣/鉅額交易
2018/07/27	43	177.09	27	177.46	178.00	16	1,807	0.89%
2018/07/26	140	179.78	104	178.85	179.00	36	1,811	1.99%	大買/大賣/
2018/07/25	139	175.53	103	175.52	176.50	36	1,820	1.98%	大買/大賣/
2018/07/24	4	168.63	7	168.07	169.50	-3	1,810	-0.17%
2018/07/23	11	165.68	58	163.91	167.00	-47	1,817	-2.59%
2018/07/20	3	168.00	7	167.71	167.00	-4	1,819	-0.22%
2018/07/19	4	169.38	7	168.00	167.00	-3	1,844	-0.16%
2018/07/18	54	175.48	9	173.06	168.50	45	1,918	2.35%
2018/07/17	0	0.00	43	170.76	172.00	-43	1,919	-2.24%
2018/07/16	52	173.73	9	172.67	172.00	43	1,911	2.25%
2018/07/13	22	167.82	20	166.45	169.50	2	1,874	0.11%
2018/07/12	9	163.00	36	163.51	163.50	-27	1,814	-1.49%
2018/07/11	43	162.66	4	162.63	162.00	39	1,788	2.18%
2018/07/10	8	160.88	4	159.25	161.50	4	1,789	0.22%
2018/07/09	0	0.00	2	154.75	155.00	-2	1,811	-0.11%
2018/07/06	3	153.17	13	152.58	153.50	-10	1,814	-0.55%
2018/07/05	0	0.00	3	152.00	151.50	-3	1,822	-0.16%
2018/07/04	0	0.00	5	154.70	155.50	-5	1,836	-0.27%
2018/07/03	0	0.00	3	164.33	161.00	-3	1,836	-0.16%
2018/07/02	3	165.00	2	163.50	164.00	1	1,842	0.05%
2018/06/29	0	0.00	29	161.10	164.00	-29	1,855	-1.56%
2018/06/28	1	163.00	2	158.50	159.50	-1	1,853	-0.05%
2018/06/27	3	164.50	8	163.44	161.00	-5	1,885	-0.27%
2018/06/26	8	161.88	15	158.30	164.00	-7	1,924	-0.36%
2018/06/25	2	159.00	53	159.50	160.00	-51	1,935	-2.63%
2018/06/22	1	163.00	4.3	163.96	162.50	-3.3	1,960	-0.17%
2018/06/21	4	166.50	8	165.69	165.00	-4	2,008	-0.20%
2018/06/20	8	167.69	9	165.33	164.50	-1	2,050	-0.05%
2018/06/19	6	168.83	9	167.11	167.00	-3	2,085	-0.14%
2018/06/15	21	167.79	6	166.67	167.00	15	2,163	0.69%
2018/06/14	21	167.79	26	167.63	167.00	-5	2,191	-0.23%
2018/06/13	23	170.07	11	169.09	169.00	12	2,200	0.55%
2018/06/12	13	166.58	22	166.27	166.50	-9	2,180	-0.41%
2018/06/11	9	164.33	28	163.27	165.50	-19	2,167	-0.88%
2018/06/08	27	161.56	2	160.50	160.00	25	2,152	1.16%
2018/06/07	5	156.80	5	157.10	155.50	0	2,131	0.00%
2018/06/06	12	157.21	10	157.35	156.00	2	2,160	0.09%
2018/06/05	8	165.19	7	160.79	160.50	1	2,259	0.04%
2018/06/04	16	163.81	14	161.46	161.00	2	2,322	0.09%
2018/06/01	10	154.25	52	154.64	157.00	-42	2,309	-1.82%
2018/05/31	3	154.67	6	154.92	149.50	-3	2,310	-0.13%
2018/05/30	5	154.00	108	152.68	154.00	-103	2,283	-4.51%	大賣/鉅額交易
2018/05/29	15	155.63	14	157.50	154.00	1	2,238	0.04%
2018/05/28	7	163.64	0	0.00	161.50	7	2,216	0.32%
2018/05/25	2	162.50	0	0.00	162.00	2	2,219	0.09%
2018/05/24	1	165.00	6	164.42	164.50	-5	2,270	-0.22%
2018/05/23	4	166.50	1	164.50	165.50	3	2,329	0.13%
2018/05/22	2	167.25	17	167.56	165.00	-15	2,401	-0.62%
2018/05/21	16	168.06	5	165.90	168.50	11	2,447	0.45%
2018/05/18	6	165.00	1	165.50	162.50	5	2,477	0.20%
2018/05/17	11	167.05	21.2	167.99	166.00	-10.2	2,495	-0.41%
2018/05/16	32	169.72	7	169.29	167.00	25	2,540	0.98%
2018/05/15	7	169.14	23	168.37	165.00	-16	2,560	-0.62%
2018/05/14	23	168.22	22	167.61	170.00	1	2,603	0.04%
2018/05/11	12	165.25	3	164.00	163.50	9	2,595	0.35%
2018/05/10	0	0.00	9	162.33	163.50	-9	2,609	-0.34%
2018/05/09	4	158.25	4	159.38	158.50	0	2,619	0.00%
2018/05/08	5	150.70	31	151.34	151.50	-26	2,616	-0.99%
2018/05/07	4	154.13	0	0.00	153.50	4	2,666	0.15%
2018/05/04	1	150.00	0	0.00	150.00	1	2,658	0.04%
2018/05/03	2	153.75	4	153.50	153.50	-2	2,654	-0.08%
2018/05/02	11	155.86	17	156.59	158.50	-6	2,671	-0.22%
2018/04/30	3	151.50	4	150.38	150.00	-1	2,632	-0.04%
2018/04/27	1	155.50	1	151.50	155.50	0	2,607	0.00%
2018/04/26	24	150.56	5	154.70	150.00	19	2,605	0.73%
2018/04/25	7	160.50	56	153.81	159.00	-49	2,576	-1.90%
2018/04/24	60	148.33	90	147.20	155.00	-30	2,577	-1.16%
2018/04/23	15	161.53	5	161.50	157.00	10	2,508	0.40%
2018/04/20	1	166.50	1	163.50	163.00	0	2,501	0.00%
2018/04/19	5	168.10	16	168.88	166.00	-11	2,495	-0.44%
2018/04/18	6	169.83	3	170.00	169.50	3	2,587	0.12%
2018/04/17	5	169.70	18	173.67	168.50	-13	2,626	-0.49%
2018/04/16	5	173.30	41	172.56	172.50	-36	2,701	-1.33%
2018/04/13	11	173.91	17	173.09	174.50	-6	2,720	-0.22%
2018/04/12	4	170.38	1	171.50	170.00	3	2,701	0.11%
2018/04/11	1	169.00	0	0.00	170.00	1	2,728	0.04%
2018/04/10	2	169.75	14	172.75	168.00	-12	2,757	-0.44%
2018/04/09	11	173.23	104	171.93	172.50	-93	2,789	-3.33%	大賣/
2018/04/03	2	168.50	21	168.02	170.00	-19	2,794	-0.68%
2018/04/02	26	170.87	3	170.83	170.50	23	2,823	0.81%
2018/03/31	63	171.29	3	172.67	169.00	60	2,840	2.11%
2018/03/30	48	174.08	18	179.58	172.00	30	2,838	1.06%
2018/03/29	18	177.92	22	177.84	179.50	-4	2,823	-0.14%
2018/03/28	10	176.60	50	173.93	173.00	-40	2,790	-1.43%
2018/03/27	17	179.47	13	178.62	176.00	4	2,785	0.14%
2018/03/26	23	178.00	49	174.99	174.50	-26	2,770	-0.94%
2018/03/23	51	180.63	32	179.88	179.00	19	2,758	0.69%
2018/03/22	19	179.58	84	180.57	179.00	-65	2,770	-2.35%
2018/03/21	87	179.68	39	176.72	181.50	48	2,734	1.76%
2018/03/20	23	173.48	45	172.51	171.50	-22	2,690	-0.82%
2018/03/19	2	170.00	81	171.36	170.00	-79	2,775	-2.85%
2018/03/16	6	168.00	71	169.15	170.00	-65	2,798	-2.32%
2018/03/15	36	166.18	13	166.19	166.00	23	2,806	0.82%
2018/03/14	16	164.38	10	164.00	163.00	6	2,848	0.21%
2018/03/13	3	164.33	40	165.16	164.50	-37	2,899	-1.28%
2018/03/12	46	164.54	30	165.30	163.00	16	2,954	0.54%
2018/03/09	261	169.65	146	172.09	162.50	115	3,036	3.79%	大買/大賣/鉅額交易
2018/03/08	88	164.67	75	162.69	171.50	13	2,979	0.44%
2018/03/07	88	159.56	11	158.09	156.00	77	2,955	2.61%
2018/03/06	10	156.35	42	155.29	154.50	-32	2,983	-1.07%
2018/03/05	8	154.94	2	154.25	154.00	6	3,023	0.20%
2018/03/02	1	159.50	12	158.29	158.00	-11	3,113	-0.35%
2018/03/01	18	161.58	21	160.71	160.50	-3	3,134	-0.10%
2018/02/27	0	0.00	2	159.50	160.00	-2	3,160	-0.06%
2018/02/26	21	160.64	15	164.13	158.50	6	3,157	0.19%
2018/02/23	10	165.10	389	165.75	167.00	-379	3,129	-12.11%	大賣/鉅額交易
2018/02/22	13	164.12	55	163.59	159.00	-42	3,092	-1.36%
2018/02/21	116	153.86	8	154.44	158.00	108	3,103	3.48%	大買/鉅額交易
2018/02/12	9	144.72	37	145.49	144.00	-28	3,098	-0.90%
2018/02/09	3	142.17	3	146.33	153.00	0	3,074	0.00%
2018/02/08	9	154.00	29	152.72	152.50	-20	3,059	-0.65%
2018/02/07	18	160.64	23	166.89	159.00	-5	3,044	-0.16%
2018/02/06	19	160.50	30	162.23	167.00	-11	3,041	-0.36%
2018/02/05	6	169.92	148	170.33	170.00	-142	3,010	-4.72%	大賣/鉅額交易
2018/02/02	39	172.78	178	169.55	174.00	-139	3,014	-4.61%	大賣/鉅額交易
2018/02/01	3	167.00	75	168.28	167.00	-72	3,085	-2.33%
2018/01/31	12	166.00	124	165.05	166.00	-112	3,083	-3.63%	大賣/鉅額交易
2018/01/30	269	170.14	174	169.69	164.00	95	3,085	3.08%	大買/大賣/
2018/01/29	5	165.60	23.1	165.00	165.50	-18.1	3,078	-0.59%
2018/01/26	29	163.93	8	165.63	163.50	21	3,133	0.67%
2018/01/25	25	165.80	16	166.72	167.50	9	3,158	0.28%
2018/01/24	24	163.52	43	163.88	163.50	-19	3,202	-0.59%
2018/01/23	63	168.45	22	167.80	167.00	41	3,308	1.24%
2018/01/22	9	163.83	2	163.50	163.00	7	3,306	0.21%
2018/01/19	12	165.00	6	165.50	165.50	6	3,335	0.18%
2018/01/18	72	169.30	2	170.00	167.00	70	3,415	2.05%
2018/01/17	5	165.00	9	166.06	167.50	-4	3,428	-0.12%
2018/01/16	3	163.33	60	166.00	163.00	-57	3,482	-1.64%
2018/01/15	0	0.00	2	163.00	163.00	-2	3,469	-0.06%
2018/01/12	249	165.57	114	158.88	162.00	135	3,468	3.89%	大買/大賣/鉅額交易
2018/01/11	27	161.63	7	160.79	160.50	20	3,393	0.59%
2018/01/10	7	152.43	10	155.00	156.50	-3	3,362	-0.09%
2018/01/09	3	159.17	102	159.15	160.00	-99	3,298	-3.00%	大賣/
2018/01/08	1	165.00	11	164.91	164.50	-10	3,287	-0.30%
2018/01/05	53	166.70	70	167.85	165.50	-17	3,312	-0.51%
2018/01/04	18	165.22	27	166.44	165.00	-9	3,336	-0.27%
2018/01/03	111	166.41	204	164.40	166.50	-93	3,391	-2.74%	大買/大賣/
2018/01/02	43	159.65	24	158.13	159.50	19	3,431	0.55%