可成 (2474)-元富-台南券商分點個股進出

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
230.5
漲跌
▼2.0
漲幅
-0.86%
成交量
2,713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:13:30(已收盤)

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

可成 (2474)籌碼相關－元富-台南券商分點個股進出

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

元富-台南券商分點個股進出
元富-台南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
2024/06/21	5	230.90	6	230.83	230.50	-1	2,936	-0.03%
2024/06/20	0	0.00	0.3	231.10	232.50	-0.3	2,943	-0.01%
2024/06/19	0	0.00	2	230.00	230.50	-2	3,001	-0.07%
2024/06/14	0	0.00	5.2	230.48	230.50	-5.2	3,141	-0.17%
2024/06/12	0.2	223.00	0	0.00	226.00	0.2	3,216	0.01%
2024/06/06	0	0.00	0.1	223.50	225.00	-0.1	3,247	0.00%
2024/06/04	0	0.00	0.1	225.50	225.50	-0.1	3,252	0.00%
2024/06/03	0.2	225.00	10	224.50	224.50	-9.8	3,244	-0.30%
2024/05/23	0	0.00	1	226.50	228.00	-1	3,077	-0.03%
2024/05/22	0	225.50	0.2	228.00	230.50	-0.2	3,039	-0.01%
2024/05/21	1	221.00	0	0.00	222.00	1	2,965	0.03%
2024/05/20	0.2	220.00	0	0.00	218.50	0.2	2,912	0.01%
2024/05/17	1	228.00	0	0.00	220.00	1	2,817	0.04%
2024/05/15	0	0.00	1.2	233.83	233.50	-1.2	2,677	-0.04%
2024/05/13	2	231.75	2.4	231.96	229.50	-0.4	2,620	-0.02%
2024/05/10	1	217.00	1	222.00	222.00	0	2,542	0.00%
2024/05/09	1.1	219.91	1	220.00	218.50	0.1	2,500	0.00%
2024/05/07	0	0.00	1	224.00	224.00	-1	2,472	-0.04%
2024/05/06	0	0.00	1	221.00	220.50	-1	2,452	-0.04%
2024/05/03	0	0.00	1	220.50	220.50	-1	2,437	-0.04%
2024/05/02	0	0.00	0.2	219.00	219.00	-0.2	2,410	-0.01%
2024/04/30	0	0.00	1	218.50	218.00	-1	2,377	-0.04%
2024/04/26	1	216.00	0	0.00	213.50	1	2,352	0.04%
2024/04/25	0	0.00	3	216.17	216.00	-3	2,326	-0.13%
2024/04/23	0	0.00	0.3	214.67	214.50	-0.3	2,358	-0.01%
2024/04/22	0	213.00	1	213.00	212.00	-1	2,337	-0.04%
2024/04/16	98	206.53	0	0.00	205.00	98	2,233	4.39%
2024/04/15	1	207.50	2	208.50	207.00	-1	2,201	-0.05%
2024/04/11	0.2	208.00	0	0.00	208.00	0.2	2,210	0.01%
2024/04/09	20	210.50	0	0.00	210.00	20	2,209	0.91%
2024/04/01	3	213.17	0	0.00	212.00	3	2,183	0.14%
2024/03/29	2.2	217.73	18	217.53	219.00	-15.8	2,157	-0.73%
2024/03/28	0.1	217.00	1.2	216.58	217.50	-1.1	2,062	-0.06%
2024/03/27	0.1	213.00	1	213.50	213.50	-0.9	2,060	-0.04%
2024/03/26	3	209.50	1	209.50	210.00	2	2,129	0.09%
2024/03/25	14.1	211.24	2	212.00	211.50	12.1	2,193	0.55%
2024/03/22	6.2	213.74	0.5	216.00	214.00	5.8	2,235	0.26%
2024/03/21	1.4	223.00	2	222.25	224.00	-0.6	2,246	-0.03%
2024/03/20	130	216.88	0.2	216.50	216.50	129.8	2,246	5.78%	大買/鉅額交易
2024/03/19	104	215.28	0	0.00	215.00	104	2,200	4.73%	大買/鉅額交易
2024/03/18	163	214.73	0	0.00	214.50	163	2,150	7.58%	大買/鉅額交易
2024/03/15	130	215.37	6	214.83	215.00	124	2,136	5.80%	大買/鉅額交易
2024/03/14	23	207.50	0	0.00	209.00	23	2,059	1.12%
2024/03/13	60	208.50	1	211.50	208.50	59	2,052	2.87%
2024/03/12	85	203.24	6	205.50	206.00	79	2,062	3.83%
2024/03/11	38	198.11	0.5	199.00	199.00	37.5	2,041	1.84%
2024/03/08	156	197.99	0	0.00	197.50	156	2,065	7.55%	大買/鉅額交易
2024/03/07	77	199.07	1	199.50	199.50	76	2,059	3.69%
2024/03/06	244	199.30	0	0.00	200.00	244	2,095	11.65%	大買/鉅額交易
2024/03/05	183	198.70	0	0.00	199.00	183	2,235	8.19%	大買/鉅額交易
2024/03/04	99	197.70	0	0.00	198.50	99	2,275	4.35%
2024/03/01	113	196.50	0	0.00	197.00	113	2,362	4.78%	大買/鉅額交易
2024/02/29	125.1	196.18	0	0.00	197.00	125.1	2,429	5.15%	大買/鉅額交易
2024/02/27	155	196.18	0	0.00	195.50	155	2,486	6.23%	大買/鉅額交易
2024/02/26	100	195.90	0	0.00	195.50	100	2,518	3.97%
2024/02/23	175	198.19	0	0.00	196.50	175	2,548	6.87%	大買/鉅額交易
2024/02/21	0	0.00	0.4	198.00	199.00	-0.4	2,612	-0.01%
2024/02/15	0.1	194.00	0	0.00	196.00	0.1	2,680	0.00%
2024/02/05	15	192.50	0	0.00	193.50	15	2,684	0.56%
2024/01/30	5	195.00	0	0.00	195.00	5	2,722	0.18%
2024/01/22	130	198.92	0.1	198.99	199.00	129.9	2,709	4.79%	大買/鉅額交易
2024/01/19	35	198.00	0.1	198.00	199.50	34.9	2,714	1.29%
2024/01/18	228	196.01	0	0.00	196.50	228	2,723	8.37%	大買/鉅額交易
2024/01/17	270	197.98	0	0.00	196.50	270	2,702	9.99%	大買/鉅額交易
2024/01/16	46	199.50	2	200.75	200.50	44	2,660	1.65%
2024/01/15	60	199.50	2	200.00	200.00	58	2,646	2.19%
2024/01/12	12.5	198.12	0	0.00	198.00	12.5	2,662	0.47%
2024/01/11	0.1	198.00	0	0.00	198.00	0.1	2,659	0.00%
2024/01/10	80	197.75	0	0.00	197.00	80	2,693	2.97%
2024/01/09	29	197.69	0	0.00	197.50	29	2,702	1.07%
2024/01/08	0	0.00	1	198.50	199.00	-1	2,727	-0.04%
2024/01/05	104	196.59	0.1	197.00	197.00	103.9	2,727	3.81%	大買/鉅額交易
2024/01/04	106	194.20	0	0.00	194.00	106	2,729	3.88%	大買/鉅額交易
2024/01/03	130	193.00	0	0.00	193.50	130	2,751	4.72%	大買/鉅額交易
2024/01/02	25	192.90	0	0.00	196.00	25	2,739	0.91%
2023/12/29	60	194.17	0	0.00	194.00	60	2,730	2.20%
2023/12/28	30	194.83	0	0.00	195.50	30	2,741	1.09%
2023/12/27	90	193.94	0	0.00	194.00	90	2,734	3.29%
2023/12/26	10	192.50	0	0.00	194.50	10	2,719	0.37%
2023/12/22	40	188.75	0	0.00	191.00	40	2,728	1.47%
2023/12/21	333	187.26	0	0.00	189.00	333	2,689	12.38%	大買/鉅額交易
2023/12/20	33	189.26	0	0.00	191.00	33	2,582	1.28%
2023/12/19	143	187.48	0	0.00	190.00	143	2,510	5.70%	大買/鉅額交易
2023/12/18	229	187.57	1	190.00	189.50	228	2,459	9.27%	大買/鉅額交易
2023/12/15	190.1	185.53	0	0.00	185.00	190.1	2,399	7.92%	大買/鉅額交易
2023/12/14	108	186.73	0	0.00	187.00	108	2,357	4.58%	大買/鉅額交易
2023/12/13	40	185.35	0.1	186.00	187.00	39.9	2,359	1.69%
2023/12/12	120.1	184.75	0	0.00	185.00	120.1	2,426	4.95%	大買/鉅額交易
2023/12/11	126	184.44	0	0.00	185.00	126	2,425	5.20%	大買/鉅額交易
2023/12/08	160	184.80	30	184.50	184.50	130	2,445	5.32%	大買/鉅額交易
2023/12/07	416.2	184.94	0	0.00	183.50	416.2	2,462	16.90%	大買/鉅額交易
2023/12/06	105	193.31	0	0.00	192.50	105	2,446	4.29%	大買/鉅額交易
2023/12/05	12	192.50	0	0.00	193.50	12	2,440	0.49%
2023/11/28	390.1	195.91	0	0.00	194.50	390.1	2,260	17.26%	大買/鉅額交易
2023/11/27	450	197.27	0	0.00	196.00	450	2,280	19.73%	大買/鉅額交易
2023/11/24	0.1	199.00	1	201.00	197.50	-0.9	2,253	-0.04%
2023/11/22	0	0.00	1	197.00	196.00	-1	2,151	-0.05%
2023/11/21	81	195.48	0	0.00	196.00	81	2,123	3.81%
2023/11/20	50	193.30	1	194.00	194.00	49	2,080	2.35%
2023/11/17	0	0.00	1	190.00	191.50	-1	2,043	-0.05%
2023/11/06	0	183.00	0	0.00	184.00	0	2,073	0.00%
2023/10/24	120.1	181.42	0	0.00	181.50	120.1	2,153	5.58%	大買/鉅額交易
2023/10/20	95	183.03	0	0.00	182.50	95	2,146	4.43%
2023/10/19	106	184.62	0	0.00	185.00	106	2,172	4.88%	大買/鉅額交易
2023/10/18	120	183.54	0	0.00	184.50	120	2,215	5.42%	大買/鉅額交易
2023/10/17	110	183.45	0	0.00	183.50	110	2,208	4.98%	大買/鉅額交易
2023/10/16	180	182.83	0	0.00	181.00	180	2,243	8.02%	大買/鉅額交易
2023/10/13	60	184.50	1	186.00	185.50	59	2,259	2.61%
2023/10/12	60	181.50	1	184.50	184.50	59	2,241	2.63%
2023/10/11	100	182.20	1	182.50	182.00	99	2,223	4.45%
2023/10/06	60	182.50	0	0.00	182.50	60	2,224	2.70%
2023/10/04	100.2	182.50	0	0.00	182.50	100.2	2,225	4.50%
2023/10/03	90.1	183.67	0	0.00	183.50	90.1	2,216	4.07%
2023/09/28	233	182.55	0	0.00	182.50	233	2,248	10.36%	大買/鉅額交易
2023/09/27	117	182.24	0	0.00	181.50	117	2,229	5.25%	大買/鉅額交易
2023/09/26	124.3	182.88	0	0.00	183.50	124.3	2,237	5.56%	大買/鉅額交易
2023/09/22	238	180.46	0	0.00	180.50	238	2,263	10.51%	大買/鉅額交易
2023/09/21	298	180.00	0	0.00	179.00	298	2,299	12.96%	大買/鉅額交易
2023/09/20	270	183.08	0	0.00	181.50	270	2,313	11.67%	大買/鉅額交易
2023/09/19	120	183.58	0	0.00	183.50	120	2,321	5.17%	大買/鉅額交易
2023/09/18	266	183.14	5	183.50	183.50	261	2,347	11.12%	大買/鉅額交易
2023/09/15	340	182.67	0	0.00	182.00	340	2,366	14.37%	大買/鉅額交易
2023/09/14	36	182.57	0	0.00	182.50	36	2,321	1.55%
2023/09/13	347	181.17	1	181.00	180.50	346	2,333	14.82%	大買/鉅額交易
2023/09/12	20	183.50	1.2	183.42	183.50	18.8	2,392	0.79%
2023/09/11	467	180.02	0	0.00	179.50	467	2,374	19.67%	大買/鉅額交易
2023/09/08	365	180.03	0	0.00	179.50	365	2,355	15.50%	大買/鉅額交易
2023/09/07	508	180.59	0	0.00	180.50	508	2,359	21.53%	大買/鉅額交易
2023/09/06	401	179.71	0.4	180.00	182.50	400.6	2,310	17.33%	大買/鉅額交易
2023/09/05	227	180.32	0	0.00	180.00	227	2,274	9.98%	大買/鉅額交易
2023/09/04	305	179.93	0	0.00	180.50	305	2,269	13.44%	大買/鉅額交易
2023/09/01	460	179.54	0	0.00	180.00	460	2,262	20.33%	大買/鉅額交易
2023/08/31	495	178.60	0	0.00	180.50	495	2,244	22.05%	大買/鉅額交易
2023/08/30	639	175.95	0	0.00	177.00	639	2,125	30.06%	大買/鉅額交易
2023/08/29	50	170.70	0	0.00	171.00	50	2,087	2.40%
2023/08/28	156	169.52	0	0.00	171.00	156	2,076	7.51%	大買/鉅額交易
2023/08/25	92	167.52	0	0.00	167.50	92	2,113	4.35%
2023/08/24	60	167.67	0	0.00	168.00	60	2,108	2.85%
2023/08/23	79	167.56	0	0.00	169.00	79	2,117	3.73%
2023/08/22	120	167.23	0	0.00	167.50	120	2,117	5.67%	大買/鉅額交易
2023/08/21	35	168.71	0	0.00	169.00	35	2,096	1.67%
2023/08/18	60	166.58	0	0.00	166.50	60	2,109	2.84%
2023/08/17	57	167.41	1	166.00	167.50	56	2,095	2.67%
2023/08/14	1	172.00	0	0.00	172.50	1	2,073	0.05%
2023/08/11	5.1	172.02	0	0.00	172.50	5.1	2,075	0.25%
2023/08/08	0.2	177.49	0	0.00	176.00	0.2	2,019	0.01%
2023/08/07	0	176.00	0	0.00	176.50	0	2,006	0.00%
2023/07/31	0	174.00	0	0.00	173.50	0	1,991	0.00%
2023/07/20	0	0.00	2	179.00	177.50	-2	1,857	-0.11%
2023/07/18	0	0.00	1	177.50	181.00	-1	1,760	-0.06%
2023/07/07	2	171.50	0	0.00	172.50	2	1,712	0.12%
2023/07/06	5	174.00	0	0.00	173.00	5	1,706	0.29%
2023/07/05	0	0.00	1	176.50	176.50	-1	1,670	-0.06%
2023/07/04	1	175.02	0	0.00	176.00	1	1,663	0.06%
2023/07/03	2.1	176.19	2	176.50	174.00	0.1	1,652	0.01%
2023/06/30	0	0.00	0.1	179.50	175.50	-0.1	1,657	-0.01%
2023/06/28	0.1	190.50	1	190.00	190.00	-0.9	1,581	-0.06%
2023/06/21	1	191.00	0	0.00	190.00	1	1,482	0.07%
2023/06/16	1.1	186.82	0	0.00	186.50	1.1	1,443	0.08%
2023/06/09	2	190.00	0	0.00	190.50	2	1,543	0.13%
2023/06/07	0	189.00	0	0.00	190.00	0	1,607	0.00%
2023/06/02	0	0.00	1	189.00	189.50	-1	1,672	-0.06%
2023/06/01	0	0.00	2	187.00	186.50	-2	1,677	-0.12%
2023/05/30	0	0.00	1	190.00	188.50	-1	1,684	-0.06%
2023/05/29	0	188.00	0	0.00	189.00	0	1,715	0.00%
2023/05/19	0	0.00	2	189.50	189.50	-2	1,805	-0.11%
2023/05/18	0	0.00	1	188.50	188.50	-1	1,822	-0.05%
2023/05/04	0	180.00	0	0.00	181.00	0	2,022	0.00%
2023/04/18	2	183.50	0	0.00	183.00	2	2,215	0.09%
2023/04/17	1	184.00	0	0.00	184.50	1	2,201	0.05%
2023/04/11	0	0.00	1	186.00	185.50	-1	2,208	-0.05%
2023/04/06	0	186.50	1	188.00	186.50	-1	2,225	-0.04%
2023/03/31	0	0.00	20	190.00	190.00	-20	2,251	-0.89%
2023/03/28	0	0.00	0.5	189.00	189.00	-0.5	2,517	-0.02%
2023/03/27	0.1	190.00	0	0.00	190.00	0.1	2,654	0.00%
2023/03/23	0	0.00	3	189.00	189.50	-3	2,807	-0.11%
2023/03/20	0	0.00	2	186.50	187.00	-2	2,883	-0.07%
2023/03/17	1	188.00	0	0.00	187.50	1	2,901	0.03%
2023/03/15	4	187.00	0	0.00	186.00	4	2,877	0.14%
2023/03/13	0.1	184.00	1	184.50	186.00	-0.9	2,935	-0.03%
2023/03/08	1	187.00	0	186.00	187.50	1	3,262	0.03%
2023/03/07	1	188.00	1	187.50	187.00	0	3,333	0.00%
2023/03/06	0	186.50	0	0.00	187.50	0	3,383	0.00%
2023/02/24	0	0.00	1	184.50	184.50	-1	3,493	-0.03%
2023/02/23	0	0.00	3	190.67	191.00	-3	3,420	-0.09%
2023/02/20	0	0.00	1	189.00	190.00	-1	3,515	-0.03%
2023/02/14	0	0.00	10	188.50	188.50	-10	3,762	-0.27%
2023/02/09	1	185.00	0	0.00	186.00	1	3,798	0.03%
2023/02/06	0	0.00	2	186.25	186.50	-2	3,779	-0.05%
2023/02/03	0	0.00	1	186.00	185.50	-1	3,767	-0.03%
2023/02/01	0	0.00	9	183.28	185.50	-9	3,735	-0.24%
2023/01/30	0	0.00	2	177.50	178.00	-2	3,694	-0.05%
2023/01/11	0	176.00	0	0.00	176.00	0	3,826	0.00%
2023/01/10	0	176.00	0	0.00	177.50	0	3,835	0.00%
2023/01/05	0	0.00	2	172.50	171.50	-2	3,895	-0.05%
2022/12/27	0	170.00	0	0.00	169.00	0	3,975	0.00%
2022/12/21	1	166.50	0	0.00	167.00	1	3,936	0.03%
2022/12/19	2.1	169.95	0	0.00	169.00	2.1	3,767	0.06%
2022/12/12	0	174.00	0	0.00	174.50	0	3,487	0.00%
2022/12/09	1	173.50	0	0.00	173.50	1	3,517	0.03%
2022/12/06	0	176.00	0	0.00	175.00	0	3,411	0.00%
2022/12/02	2	176.50	0	0.00	176.50	2	3,300	0.06%
2022/11/29	1	178.50	0	0.00	181.00	1	3,057	0.03%
2022/11/24	2	179.50	0	0.00	180.50	2	3,127	0.06%
2022/11/23	1	181.00	1	180.00	180.00	0	3,153	0.00%
2022/11/21	5	179.50	0	0.00	182.00	5	3,135	0.16%
2022/11/17	0	0.00	5	188.00	187.50	-5	3,099	-0.16%
2022/11/16	0	0.00	1	187.00	186.00	-1	3,106	-0.03%
2022/11/15	0	0.00	1.2	185.31	187.50	-1.2	3,069	-0.04%
2022/11/14	0	0.00	4	183.00	184.50	-4	3,031	-0.13%
2022/11/11	2	181.25	2.1	181.43	180.00	-0.1	2,974	0.00%
2022/11/10	2	179.00	1	179.00	180.00	1	2,956	0.03%
2022/11/09	0	0.00	1	175.50	176.50	-1	2,927	-0.03%
2022/11/07	0	172.00	0	0.00	173.50	0	2,893	0.00%
2022/10/31	0	0.00	1	169.00	169.50	-1	2,978	-0.03%
2022/10/27	0	0.00	2	166.50	167.50	-2	2,949	-0.07%
2022/10/25	1	162.00	0	0.00	162.50	1	2,907	0.03%
2022/10/24	1	165.50	2	164.50	164.50	-1	2,886	-0.03%
2022/10/13	0	0.00	0.1	168.00	168.50	-0.1	2,804	0.00%
2022/10/12	1	168.00	0	0.00	168.00	1	2,807	0.04%
2022/10/11	0	169.50	0	0.00	169.50	0	2,813	0.00%
2022/10/07	0	0.00	0.2	172.50	172.50	-0.2	2,799	-0.01%
2022/10/06	0	174.00	0	0.00	174.00	0	2,834	0.00%
2022/09/30	0	170.50	0	0.00	172.50	0	2,805	0.00%
2022/09/20	0	0.00	0.3	174.50	176.00	-0.3	2,704	-0.01%
2022/09/13	0	0.00	1	172.00	171.50	-1	2,736	-0.04%
2022/09/12	0	170.50	0	0.00	171.50	0	2,741	0.00%
2022/09/08	0	0.00	0	169.50	169.00	0	2,759	0.00%
2022/09/07	0	0.00	4	166.00	166.00	-4	2,761	-0.14%
2022/09/06	4	164.62	0	0.00	164.50	4	2,749	0.15%
2022/09/05	0	0.00	3	171.17	169.50	-3	2,714	-0.11%
2022/09/02	1	182.50	0	0.00	181.00	1	2,647	0.04%
2022/09/01	4	183.00	0	0.00	183.50	4	2,602	0.15%
2022/08/30	0	0.00	10	183.45	183.00	-10	2,481	-0.40%
2022/08/26	0	0.00	1	182.00	183.00	-1	2,481	-0.04%
2022/08/25	0	0.00	5	182.00	180.50	-5	2,548	-0.20%
2022/08/24	1	181.50	1	180.50	180.50	0	2,645	0.00%
2022/08/23	0	0.00	1	179.00	178.50	-1	2,767	-0.04%
2022/08/22	0	0.00	1	179.00	178.00	-1	2,860	-0.03%
2022/08/19	0	0.00	2	178.75	178.00	-2	2,917	-0.07%
2022/08/17	1	177.00	0	0.00	176.50	1	3,071	0.03%
2022/08/16	5	177.40	1	176.50	177.50	4	3,111	0.13%
2022/08/15	0	0.00	1	173.50	175.00	-1	3,122	-0.03%
2022/08/12	4	175.25	4	174.00	176.00	0	3,157	0.00%
2022/08/11	0	176.00	0	0.00	176.00	0	3,165	0.00%
2022/08/10	20	179.00	0	0.00	175.50	20	3,162	0.63%
2022/08/09	1	174.50	3.7	177.29	179.50	-2.7	3,129	-0.08%
2022/08/08	0	171.00	4	170.00	171.00	-4	3,089	-0.13%
2022/08/05	0	0.00	3	170.50	170.50	-3	3,103	-0.10%
2022/08/04	0	0.00	1	168.00	169.50	-1	3,118	-0.03%
2022/08/02	0	0.00	16	170.00	168.00	-16	3,235	-0.49%
2022/08/01	0.1	170.00	0	0.00	170.50	0.1	3,239	0.00%
2022/07/27	3	171.33	0	0.00	172.00	3	3,269	0.09%
2022/07/26	0.1	165.50	0	0.00	166.00	0.1	3,234	0.00%
2022/07/25	1	168.50	0	0.00	168.00	1	3,226	0.03%
2022/07/21	1	168.50	0	0.00	169.00	1	3,244	0.03%
2022/07/20	0.1	167.00	0	0.00	166.00	0.1	3,220	0.00%
2022/07/19	0.2	166.00	0	0.00	167.00	0.2	3,184	0.01%
2022/07/18	3	169.33	0	0.00	170.00	3	3,168	0.09%
2022/07/13	0	164.00	0	0.00	163.50	0	3,127	0.00%
2022/07/11	1	160.98	0	0.00	161.00	1	3,092	0.03%
2022/07/07	1	155.00	4	159.25	159.00	-3	3,110	-0.10%
2022/07/06	0	157.63	20	158.50	157.50	-20	3,120	-0.64%
2022/07/05	1	158.50	0	0.00	160.00	1	3,173	0.03%
2022/07/04	0	0.00	0.6	163.50	163.00	-0.6	3,168	-0.02%
2022/06/30	5.1	164.80	2	164.75	165.50	3.1	3,208	0.10%
2022/06/29	1	166.00	0	0.00	167.50	1	3,202	0.03%
2022/06/27	0	0.00	1.1	169.55	169.00	-1.1	3,232	-0.03%
2022/06/24	1	165.50	1	168.50	166.00	0	3,198	0.00%
2022/06/22	0	0.00	0	163.00	163.50	0	3,152	0.00%
2022/06/21	0.5	164.50	0	0.00	164.50	0.5	3,149	0.02%
2022/06/20	5	166.00	0	0.00	162.50	5	3,118	0.16%
2022/06/17	0	0.00	4	163.50	165.00	-4	3,111	-0.13%
2022/06/15	2	167.25	6	168.75	166.50	-4	3,150	-0.13%
2022/06/13	5	165.50	0	0.00	167.00	5	3,176	0.16%
2022/06/10	4.3	168.86	5	168.00	168.00	-0.7	3,151	-0.02%
2022/06/09	0	173.00	0	0.00	173.00	0	3,123	0.00%
2022/06/08	0	172.50	0	0.00	173.00	0	3,117	0.00%
2022/06/06	0	173.50	2.6	173.69	173.50	-2.6	3,026	-0.09%
2022/06/02	1	171.00	3	172.00	171.00	-2	2,972	-0.07%
2022/06/01	0.1	170.50	4	169.63	170.50	-3.9	2,930	-0.13%
2022/05/31	11	165.36	5	167.80	164.00	6	2,820	0.21%
2022/05/30	7	166.36	0	0.00	166.00	7	2,686	0.26%
2022/05/27	0	0.00	0	165.00	165.00	0	2,613	0.00%
2022/05/25	0	0.00	1	165.00	161.50	-1	2,684	-0.04%
2022/05/24	0	0.00	12.1	163.94	162.50	-12.1	2,612	-0.47%
2022/05/23	0	0.00	5	160.50	160.50	-5	2,535	-0.20%
2022/05/20	0	0.00	0.1	160.00	159.50	-0.1	2,517	0.00%
2022/05/19	2	155.50	11	157.45	159.00	-9	2,463	-0.37%
2022/05/18	0	0.00	1	156.50	157.00	-1	2,434	-0.04%
2022/05/16	0	0.00	4.1	155.23	156.00	-4.1	2,413	-0.17%
2022/05/12	0	0.00	5	148.50	148.50	-5	2,377	-0.21%
2022/05/11	2	146.50	5.1	148.00	148.50	-3.1	2,362	-0.13%
2022/05/10	0	154.50	4.1	153.16	155.50	-4.1	2,294	-0.18%
2022/05/06	10.1	151.25	0	0.00	151.00	10.1	2,248	0.45%
2022/05/05	0	0.00	2	150.25	151.00	-2	2,255	-0.09%
2022/05/04	0	0.00	3	147.83	148.00	-3	2,238	-0.13%
2022/05/03	0.1	146.50	0	0.00	146.50	0.1	2,257	0.00%
2022/04/28	0	0.00	5	142.80	143.50	-5	2,304	-0.22%
2022/04/27	20	142.98	0	0.00	142.00	20	2,306	0.87%
2022/04/26	0	0.00	2	145.50	144.50	-2	2,311	-0.09%
2022/04/25	0	0.00	1	145.50	145.50	-1	2,331	-0.04%
2022/04/20	0	0.00	2	147.75	148.00	-2	2,332	-0.09%
2022/04/19	0	0.00	2	146.75	146.50	-2	2,335	-0.09%
2022/04/18	1	145.00	1	145.50	145.00	0	2,351	0.00%
2022/04/13	0	0.00	5	145.30	146.50	-5	2,405	-0.21%
2022/04/12	50.1	143.50	0	0.00	143.50	50.1	2,480	2.02%
2022/04/11	56	144.77	0	0.00	144.50	56	2,475	2.26%
2022/04/07	30	146.00	1	147.50	146.00	29	2,408	1.20%
2022/04/06	8	145.00	0	0.00	146.00	8	2,360	0.34%
2022/04/01	93	144.79	0	0.00	146.00	93	2,382	3.90%
2022/03/31	105	144.93	0	0.00	144.50	105	2,379	4.41%	大買/鉅額交易
2022/03/30	152	144.22	0	0.00	144.50	152	2,369	6.42%	大買/鉅額交易
2022/03/29	5	145.50	0	0.00	145.50	5	2,341	0.21%
2022/03/28	93	145.43	1	146.50	146.00	92	2,349	3.92%
2022/03/25	41	147.41	0	0.00	147.50	41	2,392	1.71%
2022/03/24	35	147.71	0	0.00	148.00	35	2,442	1.43%
2022/03/23	96	147.58	0	0.00	147.50	96	2,468	3.89%
2022/03/22	49	147.55	0	147.50	147.50	49	2,484	1.97%
2022/03/21	181	147.99	1	151.00	147.50	180	2,496	7.21%	大買/鉅額交易
2022/03/18	75	147.37	5	147.90	151.00	70	2,492	2.81%
2022/03/17	70	146.50	0	0.00	147.00	70	2,440	2.87%
2022/03/16	205	143.81	0	0.00	144.00	205	2,416	8.48%	大買/鉅額交易
2022/03/15	64.2	142.97	0	0.00	143.50	64.2	2,440	2.63%
2022/03/14	100	145.00	0	0.00	144.50	100	2,438	4.10%
2022/03/11	151	145.80	0	0.00	146.00	151	2,441	6.19%	大買/鉅額交易
2022/03/10	90	146.28	0	0.00	146.00	90	2,442	3.68%
2022/03/09	240	144.29	0	0.00	144.00	240	2,458	9.76%	大買/鉅額交易
2022/03/08	235	142.61	0	0.00	142.00	235	2,471	9.51%	大買/鉅額交易
2022/03/07	180.1	143.28	0	0.00	142.50	180.1	2,504	7.19%	大買/鉅額交易
2022/03/04	50	146.80	2	147.50	147.00	48	2,571	1.87%
2022/03/03	91	149.40	0	0.00	149.00	91	2,648	3.44%
2022/03/02	185	149.55	2	148.25	150.00	183	2,697	6.79%	大買/鉅額交易
2022/03/01	155.1	145.70	3	146.00	146.00	152.1	2,672	5.69%	大買/鉅額交易
2022/02/25	341	144.28	1	145.00	143.00	340	2,647	12.84%	大買/鉅額交易
2022/02/24	2	149.50	0	0.00	149.00	2	2,525	0.08%
2022/02/15	2.1	153.02	0	0.00	152.00	2.1	2,546	0.08%
2022/02/14	2	154.00	2	154.00	153.50	0	2,533	0.00%
2022/02/10	0	0.00	1	156.50	157.00	-1	2,574	-0.04%
2022/02/09	0	158.00	0	0.00	157.50	0	2,584	0.00%
2022/02/08	0.1	157.00	1	157.00	156.50	-0.9	2,599	-0.04%
2022/02/07	0.1	154.00	0.3	155.00	155.50	-0.2	2,567	-0.01%
2022/01/26	0.2	155.50	0	0.00	154.50	0.2	2,542	0.01%
2022/01/25	1.2	155.50	0	0.00	155.50	1.2	2,534	0.05%
2022/01/24	0.4	158.50	0	0.00	157.50	0.4	2,510	0.02%
2022/01/21	0.1	160.00	0	0.00	158.50	0.1	2,552	0.00%
2022/01/19	1	162.00	0	0.00	161.50	1	2,535	0.04%
2022/01/18	0.2	161.00	1	161.50	161.00	-0.8	2,511	-0.03%
2022/01/17	0.2	160.00	0	0.00	159.50	0.2	2,495	0.01%
2022/01/14	0.2	158.57	0	0.00	158.00	0.2	2,494	0.01%
2022/01/13	0	159.50	0	0.00	160.50	0	2,508	0.00%
2022/01/12	0	0.00	1.1	159.05	159.50	-1.1	2,520	-0.04%
2022/01/11	2.3	157.63	2	158.50	158.00	0.3	2,532	0.01%
2022/01/10	2	159.75	0	0.00	160.50	2	2,507	0.08%
2022/01/07	0.1	161.50	0	0.00	162.00	0.1	2,537	0.00%
2022/01/06	1.1	161.09	0.1	163.00	162.50	1.1	2,527	0.04%
2022/01/05	4	162.88	5.1	162.21	161.00	-1.1	2,521	-0.04%
2022/01/03	0	158.00	2	157.50	157.50	-2	2,452	-0.08%
2021/12/30	0	0.00	1	157.00	156.50	-1	2,464	-0.04%
2021/12/28	5	158.50	0	0.00	157.50	5	2,506	0.20%
2021/12/24	0	0.00	5	155.50	156.00	-5	2,496	-0.20%
2021/12/20	0.2	153.00	0	0.00	153.00	0.2	2,519	0.01%
2021/12/16	1.3	154.51	1	154.50	154.00	0.3	2,541	0.01%
2021/12/14	0.1	154.00	0	0.00	155.00	0.1	2,657	0.00%
2021/12/09	0	0.00	3	156.67	157.00	-3	2,675	-0.11%
2021/12/08	0	153.00	0	0.00	152.50	0	2,661	0.00%
2021/12/07	0	0.00	1.5	152.50	153.50	-1.5	2,670	-0.06%
2021/12/06	0.1	150.76	0.5	152.00	152.00	-0.4	2,681	-0.02%
2021/12/03	0.3	149.03	0	0.00	149.50	0.3	2,719	0.01%
2021/12/02	0	150.31	0	0.00	149.00	0	2,732	0.00%
2021/12/01	91	151.38	0	0.00	151.50	91	2,709	3.36%
2021/11/30	41.4	149.31	0	0.00	155.00	41.4	2,671	1.55%
2021/11/29	220	149.42	2	150.25	149.00	218	2,584	8.44%	大買/鉅額交易
2021/11/26	164.3	151.96	0	0.00	151.50	164.3	2,529	6.50%	大買/鉅額交易
2021/11/25	21	155.98	0	0.00	155.00	21	2,590	0.81%
2021/11/24	61.1	155.50	0	0.00	155.50	61.1	2,675	2.28%
2021/11/23	124.1	157.08	1	157.00	156.00	123.1	2,717	4.53%	大買/鉅額交易
2021/11/22	66	160.62	0	0.00	160.00	66	2,722	2.42%
2021/11/19	0.1	163.50	0	0.00	161.00	0.1	2,729	0.00%
2021/11/18	1.1	162.50	0	0.00	162.50	1.1	2,751	0.04%
2021/11/17	1.3	163.00	0	0.00	162.00	1.3	2,763	0.05%
2021/11/16	2	164.50	1	164.50	164.00	1	2,759	0.04%
2021/11/15	1	162.50	3	163.33	164.00	-2	2,739	-0.07%
2021/11/12	1	163.01	0	0.00	163.00	1	2,759	0.04%
2021/11/11	0	163.50	0	0.00	162.50	0	2,770	0.00%
2021/11/10	0	164.38	1	163.50	163.00	-1	2,782	-0.04%
2021/11/05	0	0.00	1	161.50	162.00	-1	2,797	-0.04%
2021/11/04	0	0.00	1	162.50	162.00	-1	2,880	-0.03%
2021/11/03	0	0.00	2	163.00	163.00	-2	2,957	-0.07%
2021/11/01	0	163.00	0	0.00	163.00	0	2,971	0.00%
2021/10/29	0.1	161.50	1	161.00	161.00	-0.9	2,978	-0.03%
2021/10/28	0	165.00	0	0.00	163.50	0	2,919	0.00%
2021/10/21	5	164.50	0	0.00	164.50	5	2,958	0.17%
2021/10/18	0	0.00	1	162.00	161.00	-1	2,926	-0.03%
2021/10/06	0.2	162.29	0	0.00	160.50	0.2	3,084	0.01%
2021/10/04	0.1	164.00	0	0.00	163.50	0.1	3,082	0.00%
2021/10/01	0	165.50	2.1	164.01	163.00	-2	3,081	-0.07%
2021/09/29	2.2	166.05	0	0.00	166.00	2.2	3,035	0.07%
2021/09/28	0	0.00	0.1	169.00	169.00	-0.1	3,024	0.00%
2021/09/27	0	0.00	2	168.50	169.50	-2	3,022	-0.07%
2021/09/24	2	170.25	0	0.00	168.00	2	3,010	0.07%
2021/09/23	2	169.00	21	168.52	170.00	-19	2,998	-0.63%
2021/09/22	2	164.00	0	0.00	163.00	2	2,958	0.07%
2021/09/17	4	165.25	1	166.50	166.00	3	2,938	0.10%
2021/09/16	49	155.81	0	0.00	156.00	49	2,830	1.73%
2021/09/15	55	156.14	0	0.00	155.00	55	2,846	1.93%
2021/09/14	12	158.50	0	0.00	158.50	12	2,835	0.42%
2021/09/13	123	158.84	0	0.00	159.00	123	2,826	4.35%	大買/鉅額交易
2021/09/10	82	159.62	0	0.00	160.50	82	2,814	2.91%
2021/09/09	160	155.20	0	0.00	156.00	160	2,909	5.50%	大買/鉅額交易
2021/09/08	230	155.11	0	0.00	154.50	230	2,906	7.91%	大買/鉅額交易
2021/09/07	65.1	160.08	2	160.50	159.00	63.1	2,893	2.18%
2021/09/06	16	162.47	0	0.00	162.00	16	2,867	0.56%
2021/09/03	12	164.21	0	0.00	164.00	12	2,891	0.41%
2021/09/02	40.2	165.19	3	164.67	164.50	37.2	2,902	1.28%
2021/08/31	38.1	165.86	3.1	166.02	167.00	35	2,875	1.22%
2021/08/30	73.1	178.96	1	178.50	179.00	72.1	2,765	2.61%
2021/08/27	10	177.50	0	0.00	177.50	10	2,672	0.37%
2021/08/26	50	176.10	0	0.00	176.00	50	2,611	1.91%
2021/08/25	40	176.75	106	176.97	177.50	-66	2,562	-2.58%	大賣/
2021/08/23	10.1	174.51	0	0.00	174.50	10.1	2,521	0.40%
2021/08/20	81	174.44	0	0.00	173.50	81	2,536	3.19%
2021/08/19	10.1	175.01	0	0.00	175.50	10.1	2,611	0.39%
2021/08/18	0	178.50	0	0.00	178.00	0	2,606	0.00%
2021/08/17	25	179.30	1	178.50	179.50	24	2,603	0.92%
2021/08/16	30	177.33	0	0.00	178.00	30	2,589	1.16%
2021/08/13	57.1	178.82	0	0.00	179.50	57.1	2,666	2.14%
2021/08/12	30	180.67	0	0.00	181.50	30	2,688	1.12%
2021/08/11	65	176.38	1	176.50	177.50	64	2,692	2.38%
2021/08/10	81.1	173.80	0	0.00	173.50	81.1	2,720	2.98%
2021/08/09	6.1	179.75	0	0.00	179.00	6.1	2,714	0.23%
2021/08/06	1	186.50	0	0.00	186.00	1	2,674	0.04%
2021/07/30	1	185.50	1	186.00	185.00	0	2,968	0.00%
2021/07/29	0.2	188.50	0	0.00	186.50	0.2	3,018	0.01%
2021/07/27	0	0.00	1	188.50	189.00	-1	3,077	-0.03%
2021/07/22	1	189.00	0	0.00	189.00	1	3,204	0.03%
2021/07/21	12	186.21	0	0.00	186.00	12	3,234	0.37%
2021/07/20	1	190.00	5	190.00	190.00	-4	3,227	-0.12%
2021/07/19	0	0.00	21	189.07	190.00	-21	3,246	-0.65%
2021/07/16	4	188.12	5	189.10	189.00	-1	3,298	-0.03%
2021/07/15	0	183.00	0	0.00	184.00	0	3,326	0.00%
2021/07/14	0	0.00	1	182.00	181.50	-1	3,319	-0.03%
2021/07/12	1	180.50	0	0.00	180.00	1	3,371	0.03%
2021/07/07	0	0.00	2.1	182.77	183.50	-2.1	3,406	-0.06%
2021/07/05	1	182.50	0	0.00	182.50	1	3,468	0.03%
2021/07/02	0.2	182.33	0	0.00	181.00	0.2	3,479	0.00%
2021/07/01	0.1	181.50	0	181.50	181.00	0.1	3,490	0.00%
2021/06/29	76	181.43	0	0.00	181.00	76	3,523	2.16%
2021/06/28	11	182.45	0	0.00	183.00	11	3,536	0.31%
2021/06/25	0	0.00	1	183.00	183.00	-1	3,600	-0.03%
2021/06/24	7	183.36	0	0.00	181.50	7	3,658	0.19%
2021/06/23	7.1	178.06	0	0.00	182.50	7.1	3,651	0.19%
2021/06/22	10	178.50	1	178.50	178.50	9	3,677	0.24%
2021/06/21	20	177.88	1	178.50	178.00	19	3,685	0.52%
2021/06/18	137	179.56	0	0.00	178.50	137	3,687	3.72%	大買/鉅額交易
2021/06/16	0.1	181.74	2	180.75	181.50	-1.9	3,611	-0.05%
2021/06/15	5	179.00	0	0.00	179.00	5	3,594	0.14%
2021/06/11	42	178.73	0	0.00	179.50	42	3,606	1.16%
2021/06/09	61	177.87	0	0.00	178.00	61	3,606	1.69%
2021/06/08	21	179.24	0	0.00	179.00	21	3,653	0.57%
2021/06/07	90	179.28	1	180.50	180.50	89	3,739	2.38%
2021/06/04	8	181.56	0	0.00	182.00	8	3,721	0.21%
2021/05/31	1	184.00	0	0.00	184.00	1	3,770	0.03%
2021/05/28	11	184.86	0	0.00	183.00	11	3,802	0.29%
2021/05/27	118	180.32	0	0.00	180.00	118	3,798	3.11%	大買/鉅額交易
2021/05/26	20	182.25	1	182.50	182.50	19	3,778	0.50%
2021/05/21	2	185.00	3	187.67	181.50	-1	3,799	-0.03%
2021/05/20	80	176.84	0	0.00	177.50	80	3,739	2.14%
2021/05/19	12	176.88	1.1	177.91	178.00	10.9	3,749	0.29%
2021/05/18	13	174.42	0	0.00	176.50	13	3,731	0.35%
2021/05/17	397	172.29	0	0.00	171.50	397	3,715	10.69%	大買/鉅額交易
2021/05/14	100	178.43	1	179.00	178.00	99	3,675	2.69%
2021/05/13	199.1	174.86	0	0.00	175.00	199.1	3,684	5.40%	大買/鉅額交易
2021/05/12	376.3	177.35	0	0.00	177.50	376.3	3,635	10.35%	大買/鉅額交易
2021/05/11	55.1	186.47	1	185.50	186.00	54.1	3,526	1.53%
2021/05/10	1	191.50	0	0.00	191.00	1	3,506	0.03%
2021/05/07	40	189.75	0	0.00	190.50	40	3,565	1.12%
2021/05/06	16	187.98	0	0.00	188.00	16	3,590	0.45%
2021/05/04	1	189.90	0	0.00	189.00	1	3,651	0.03%
2021/05/03	2.1	193.54	4	192.25	191.50	-1.9	3,608	-0.05%
2021/04/29	12.1	197.59	0	0.00	197.50	12.1	3,567	0.34%
2021/04/26	0	0.00	2.1	201.52	200.50	-2.1	3,602	-0.06%
2021/04/23	1.1	201.45	0	0.00	201.50	1.1	3,604	0.03%
2021/04/22	5	203.10	2	202.75	201.00	3	3,635	0.08%
2021/04/21	3.2	209.06	1	206.50	207.00	2.2	3,718	0.06%
2021/04/20	2	207.50	5	207.60	207.50	-3	3,624	-0.08%
2021/04/19	3	208.00	1	207.50	207.50	2	3,652	0.05%
2021/04/16	6	207.08	4	205.75	207.50	2	3,674	0.05%
2021/04/15	4.1	198.28	0	0.00	200.00	4.1	3,659	0.11%
2021/04/14	2	198.25	2	199.25	198.00	0	3,686	0.00%
2021/04/13	2	200.00	1	200.00	200.00	1	3,779	0.03%
2021/04/12	1	203.50	1	203.50	200.50	0	3,814	0.00%
2021/04/09	0	0.00	1	206.50	206.00	-1	3,852	-0.03%
2021/04/08	0	0.00	0.3	208.50	209.00	-0.3	3,845	-0.01%
2021/04/06	2	212.00	0	0.00	207.50	2	3,878	0.05%
2021/04/01	1	212.00	5	212.00	211.00	-4	3,855	-0.10%
2021/03/31	0	0.00	1	210.50	211.50	-1	3,828	-0.03%
2021/03/30	1	211.01	2.3	210.67	212.00	-1.2	3,799	-0.03%
2021/03/29	0	0.00	3	208.67	207.50	-3	3,743	-0.08%
2021/03/26	0	0.00	2	205.00	204.00	-2	3,699	-0.05%
2021/03/25	0.1	205.00	0	0.00	203.50	0.1	3,696	0.00%
2021/03/22	1	206.00	1	206.50	205.00	0	3,675	0.00%
2021/03/19	0.1	205.50	0	0.00	204.00	0.1	3,723	0.00%
2021/03/18	0	0.00	10	203.50	203.00	-10	3,703	-0.27%
2021/03/17	2	200.75	0	0.00	201.00	2	3,771	0.05%
2021/03/16	0	0.00	4	204.25	203.00	-4	3,822	-0.10%
2021/03/15	4	203.50	0	0.00	203.50	4	3,981	0.10%
2021/03/12	0	202.00	6	200.08	201.50	-6	3,967	-0.15%
2021/03/11	0	0.00	2	199.00	197.00	-2	3,961	-0.05%
2021/03/10	1	193.00	0	0.00	193.00	1	3,914	0.03%
2021/03/09	0	193.00	1.1	193.46	194.00	-1.1	3,963	-0.03%
2021/03/05	0	0.00	1	194.00	193.50	-1	4,025	-0.02%
2021/03/04	1	194.00	1	197.50	194.50	0	4,156	0.00%
2021/03/03	0	0.00	21	197.40	197.50	-21	4,157	-0.51%
2021/02/26	28	192.39	0	0.00	192.00	28	4,143	0.68%
2021/02/24	0	0.00	3	196.00	195.00	-3	4,090	-0.07%
2021/02/23	8	197.13	0	0.00	196.50	8	4,103	0.19%
2021/02/22	0.1	195.00	0	0.00	194.00	0.1	4,076	0.00%
2021/02/19	22	191.30	3	192.00	193.00	19	4,115	0.46%
2021/02/18	10	193.00	2	193.50	194.00	8	4,096	0.20%
2021/02/17	4.1	192.90	0	0.00	193.50	4.1	4,131	0.10%
2021/02/05	56	190.30	1	190.50	191.50	55	4,109	1.34%
2021/02/04	2	192.50	0	0.00	191.50	2	4,155	0.05%
2021/02/03	1.1	196.05	0	0.00	195.00	1.1	4,173	0.03%
2021/02/02	1	197.00	0	0.00	197.00	1	4,163	0.02%
2021/02/01	4	198.38	2	195.25	194.50	2	4,170	0.05%
2021/01/29	2	201.00	0	0.00	198.00	2	4,163	0.05%
2021/01/27	0	0.00	2	203.25	205.00	-2	4,082	-0.05%
2021/01/26	4	200.88	4	201.00	199.00	0	4,103	0.00%
2021/01/25	1	204.00	1	203.00	205.00	0	4,047	0.00%
2021/01/22	2.1	203.00	1	203.00	204.00	1.1	4,061	0.03%
2021/01/21	1	202.48	0	0.00	202.00	1	4,123	0.03%
2021/01/20	53	204.42	0	0.00	200.00	53	4,183	1.27%
2021/01/19	1	209.50	1	209.00	208.00	0	4,082	0.00%
2021/01/18	3	207.83	2	208.00	208.00	1	4,147	0.02%
2021/01/15	61	214.51	1	215.00	210.50	60	4,335	1.38%
2021/01/14	2	215.01	5	215.10	215.50	-3	4,296	-0.07%
2021/01/13	0	208.00	0	0.00	208.00	0	4,158	0.00%
2021/01/12	1	206.00	10	205.95	206.00	-9	4,145	-0.22%
2021/01/11	1	207.00	0	0.00	208.00	1	4,129	0.02%
2021/01/08	2.1	210.04	5.3	208.40	210.50	-3.2	4,222	-0.08%
2021/01/07	5	210.10	5.1	209.79	210.00	-0.1	4,180	0.00%
2021/01/06	4	208.88	4	208.13	208.00	0	4,149	0.00%
2021/01/05	12	204.50	0	0.00	203.50	12	4,051	0.30%
2021/01/04	1	206.50	9	210.00	207.50	-8	4,013	-0.20%
2020/12/31	10.2	205.00	4	205.63	206.00	6.2	3,966	0.16%
2020/12/30	41	204.40	2	205.75	206.00	39	3,996	0.98%
2020/12/29	2	205.25	1	205.48	204.50	1	4,050	0.02%
2020/12/28	1	202.00	2	201.25	202.00	-1	4,093	-0.02%
2020/12/25	2	201.75	0	0.00	202.50	2	4,287	0.05%
2020/12/24	0	0.00	1.1	202.48	201.50	-1.1	4,330	-0.02%
2020/12/23	0	0.00	1	199.00	199.50	-1	4,351	-0.02%
2020/12/22	11	200.73	1	201.50	198.00	10	4,386	0.23%
2020/12/18	0	202.00	1	203.50	203.50	-1	4,479	-0.02%
2020/12/16	0	202.00	1	200.50	202.00	-1	4,641	-0.02%
2020/12/15	1	197.50	0	0.00	197.50	1	4,664	0.02%
2020/12/14	1	202.50	1	201.50	201.50	0	4,623	0.00%
2020/12/11	2	199.50	6	200.08	201.50	-4	4,656	-0.09%
2020/12/10	4.1	205.71	1	202.50	202.50	3.1	4,595	0.07%
2020/12/09	13.1	205.22	13.1	204.44	207.50	0	4,560	0.00%
2020/12/08	0	0.00	1	196.50	196.50	-1	4,417	-0.02%
2020/12/07	1.1	195.14	2	196.00	196.00	-0.9	4,480	-0.02%
2020/12/04	0	0.00	2	197.00	197.50	-2	4,467	-0.04%
2020/12/03	0	0.00	3	195.83	195.50	-3	4,459	-0.07%
2020/12/02	0	0.00	8	193.25	194.00	-8	4,461	-0.18%
2020/12/01	1	190.50	0	0.00	191.50	1	4,483	0.02%
2020/11/30	2.1	191.00	1	195.50	188.00	1.1	4,576	0.02%
2020/11/27	1	194.00	1	194.50	194.50	0	4,532	0.00%
2020/11/25	3	195.00	2	195.00	193.00	1	4,721	0.02%
2020/11/20	1	191.50	0	0.00	193.00	1	4,947	0.02%
2020/11/19	3	191.17	1	191.50	192.00	2	5,000	0.04%
2020/11/18	0	192.00	1	194.50	191.50	-1	5,126	-0.02%
2020/11/16	1	190.50	0	0.00	189.00	1	5,641	0.02%
2020/11/12	6	191.08	15	190.40	190.50	-9	6,195	-0.15%
2020/11/10	0	0.00	2	186.50	187.50	-2	6,444	-0.03%
2020/11/09	1.1	184.73	1	187.00	185.50	0.1	6,454	0.00%
2020/11/05	0.1	186.00	0	0.00	185.00	0.1	6,552	0.00%
2020/11/03	1	182.00	1	185.50	185.50	0	6,727	0.00%
2020/11/02	0	0.00	1	181.00	179.00	-1	6,664	-0.02%
2020/10/29	1	179.50	4	181.38	184.00	-3	6,667	-0.04%
2020/10/28	0	0.00	1	180.50	181.00	-1	6,613	-0.02%
2020/10/26	3	183.67	1	183.00	182.50	2	6,580	0.03%
2020/10/23	6.2	187.67	2	187.25	187.00	4.2	6,622	0.06%
2020/10/21	1	179.00	0	0.00	177.00	1	6,576	0.02%
2020/10/20	0	181.00	0	0.00	180.00	0	6,650	0.00%
2020/10/19	1	181.50	0	0.00	181.50	1	6,772	0.01%
2020/10/16	2	182.25	2	183.25	181.00	0	6,840	0.00%
2020/10/13	9	179.28	0	0.00	180.00	9	6,748	0.13%
2020/10/12	3	178.50	0	0.00	180.00	3	6,766	0.04%
2020/10/08	1	178.00	0	0.00	178.00	1	6,775	0.01%
2020/10/06	1	177.50	0	0.00	177.50	1	6,855	0.01%
2020/10/05	1	183.50	0	0.00	180.00	1	6,824	0.01%
2020/09/30	7	180.00	3	181.83	181.50	4	6,796	0.06%
2020/09/25	125	175.92	2	175.50	176.00	123	6,681	1.84%	大買/鉅額交易
2020/09/24	267	176.88	4	176.50	175.50	263	6,712	3.92%	大買/鉅額交易
2020/09/23	72	178.00	0	0.00	178.00	72	6,884	1.05%
2020/09/22	291	179.44	2	177.00	180.00	289	6,864	4.21%	大買/鉅額交易
2020/09/21	2	181.25	1	180.50	179.50	1	6,829	0.01%
2020/09/18	30	185.17	1	186.00	185.00	29	6,790	0.43%
2020/09/17	21	185.76	0	0.00	186.00	21	6,779	0.31%
2020/09/16	1	188.00	0	0.00	187.50	1	6,786	0.01%
2020/09/14	0	0.00	1	192.50	190.00	-1	6,804	-0.01%
2020/09/10	101	186.20	1	185.00	185.00	100	6,815	1.47%	大買/
2020/09/09	27	188.20	1	188.50	188.00	26	6,772	0.38%
2020/09/08	21.2	189.76	0	0.00	191.00	21.2	6,809	0.31%
2020/09/07	23	191.43	3	189.50	189.50	20	6,843	0.29%
2020/09/04	1	189.50	1	191.50	194.50	0	6,864	0.00%
2020/09/03	1	194.50	0	0.00	194.50	1	6,866	0.01%
2020/09/02	1	202.50	3	204.00	204.00	-2	6,779	-0.03%
2020/09/01	4	202.50	0	0.00	203.50	4	6,708	0.06%
2020/08/31	3	205.17	1	204.50	200.50	2	6,736	0.03%
2020/08/28	1	206.50	1	207.50	207.50	0	6,656	0.00%
2020/08/27	14	206.46	3	205.67	204.00	11	6,657	0.17%
2020/08/26	0	0.00	2	214.25	213.00	-2	6,517	-0.03%
2020/08/25	1	209.50	1	213.00	212.00	0	6,506	0.00%
2020/08/24	4	208.50	12	206.04	212.00	-8	6,472	-0.12%
2020/08/21	13	203.46	3	203.67	203.50	10	6,383	0.16%
2020/08/20	205	191.44	3	194.50	190.50	202	6,162	3.28%	大買/鉅額交易
2020/08/19	337	198.88	5	196.30	196.00	332	5,991	5.54%	大買/鉅額交易
2020/08/17	3	204.17	2	205.50	206.00	1	5,675	0.02%
2020/08/14	7	206.57	0	0.00	206.00	7	5,686	0.12%
2020/08/13	5	213.40	0	0.00	210.50	5	5,613	0.09%
2020/08/12	4	219.13	1	218.50	219.00	3	5,468	0.05%
2020/08/11	0	0.00	4	222.50	221.00	-4	5,507	-0.07%
2020/08/10	0	0.00	1	226.50	226.00	-1	5,475	-0.02%
2020/08/07	1	226.00	7	224.29	226.50	-6	5,472	-0.11%
2020/08/06	1	221.00	13	221.23	220.50	-12	5,391	-0.22%
2020/07/31	0	0.00	1	216.50	216.00	-1	5,375	-0.02%
2020/07/29	0	0.00	1	215.00	215.00	-1	5,397	-0.02%
2020/07/28	4	216.38	4	218.13	215.50	0	5,419	0.00%
2020/07/27	2	214.00	0	0.00	211.50	2	5,369	0.04%
2020/07/24	7	216.50	2.2	216.95	215.00	4.8	5,313	0.09%
2020/07/23	1	220.50	0	0.00	220.00	1	5,207	0.02%
2020/07/22	10	224.05	1	223.00	222.50	9	5,142	0.18%
2020/07/21	7	225.50	2	225.50	225.00	5	5,036	0.10%
2020/07/20	1	226.00	1	228.50	227.50	0	4,999	0.00%
2020/07/17	6	228.58	0	0.00	228.50	6	5,045	0.12%
2020/07/14	1	232.50	0	0.00	232.00	1	5,200	0.02%
2020/07/13	1	231.00	10	232.80	235.00	-9	5,282	-0.17%
2020/07/10	15	228.10	3	227.33	226.00	12	5,342	0.22%
2020/07/09	4	231.38	1	234.00	232.00	3	5,347	0.06%
2020/07/08	0	0.00	5	232.50	231.00	-5	5,374	-0.09%
2020/07/07	12	231.54	3	234.67	231.50	9	5,364	0.17%
2020/07/06	1	233.00	10	233.85	234.00	-9	5,406	-0.17%
2020/07/03	2	229.00	1	229.50	229.00	1	5,406	0.02%
2020/07/02	6	230.75	2	231.75	230.50	4	5,430	0.07%
2020/07/01	11	231.77	20	232.73	231.00	-9	5,437	-0.17%
2020/06/30	5	220.50	0	0.00	222.00	5	5,310	0.09%
2020/06/29	3	218.67	0	0.00	218.50	3	5,415	0.06%
2020/06/23	1	223.00	0	0.00	222.50	1	5,458	0.02%
2020/06/19	0	0.00	1	223.50	222.50	-1	5,531	-0.02%
2020/06/18	2	221.50	1	222.50	223.00	1	5,561	0.02%
2020/06/17	1	222.50	0	0.00	222.00	1	5,577	0.02%
2020/06/16	0	0.00	3	222.00	223.00	-3	5,651	-0.05%
2020/06/15	2	218.25	1	217.00	217.00	1	5,749	0.02%
2020/06/12	12	218.33	1	219.50	219.00	11	5,794	0.19%
2020/06/11	1	227.00	2	227.50	225.00	-1	5,810	-0.02%
2020/06/10	1	224.50	1	224.00	224.50	0	5,810	0.00%
2020/06/09	10	226.00	1	227.00	223.50	9	5,893	0.15%
2020/06/08	0	0.00	2	226.75	225.50	-2	5,925	-0.03%
2020/06/05	3	225.33	0	0.00	226.00	3	5,926	0.05%
2020/06/04	2	223.25	0	0.00	226.00	2	5,924	0.03%
2020/06/03	1	220.50	1	219.00	219.50	0	5,886	0.00%
2020/06/02	2	221.25	4	220.50	220.00	-2	5,852	-0.03%
2020/06/01	0	0.00	1	219.50	219.50	-1	5,872	-0.02%
2020/05/29	5	217.50	2	218.00	218.00	3	5,901	0.05%
2020/05/28	1	216.00	1	217.50	216.00	0	5,883	0.00%
2020/05/27	4	217.50	0	0.00	216.50	4	5,931	0.07%
2020/05/26	15	217.50	0	0.00	217.50	15	5,966	0.25%
2020/05/25	2	211.50	1	206.00	212.00	1	5,907	0.02%
2020/05/22	1.1	206.13	0	0.00	205.00	1.1	5,875	0.02%
2020/05/21	8	211.56	2	211.00	211.00	6	5,811	0.10%
2020/05/20	9	217.17	0	0.00	217.50	9	5,877	0.15%
2020/05/19	1	224.00	3	227.50	224.00	-2	5,891	-0.03%
2020/05/18	8	225.25	2	225.50	224.00	6	5,898	0.10%
2020/05/15	2	230.75	1	231.50	232.50	1	5,845	0.02%
2020/05/14	5	234.20	0	0.00	232.50	5	5,854	0.09%
2020/05/13	2	232.50	3	236.67	239.50	-1	5,811	-0.02%
2020/05/12	6	236.08	1	237.50	236.00	5	5,780	0.09%
2020/05/11	1	243.00	1	243.00	241.00	0	5,804	0.00%
2020/05/08	0	0.00	2.1	240.73	241.50	-2.1	5,773	-0.04%
2020/05/07	1	236.50	1	237.00	235.00	0	5,743	0.00%
2020/05/05	1	235.00	11.5	234.04	235.00	-10.5	5,748	-0.18%
2020/04/30	2	226.75	1	229.00	228.00	1	5,718	0.02%
2020/04/29	1	230.50	14	230.82	228.00	-13	5,723	-0.23%
2020/04/28	1	227.00	1	225.00	227.00	0	5,740	0.00%
2020/04/27	0	0.00	11	223.18	225.00	-11	5,881	-0.19%
2020/04/23	1	216.50	2	217.75	220.00	-1	5,960	-0.02%
2020/04/22	4	211.50	2	212.75	213.50	2	6,008	0.03%
2020/04/21	4	217.13	2	220.00	215.50	2	5,967	0.03%
2020/04/20	1	221.50	1	217.50	221.50	0	5,937	0.00%
2020/04/17	1	220.00	2	216.00	217.00	-1	5,943	-0.02%
2020/04/16	1	209.50	1.3	218.54	217.00	-0.3	5,877	-0.01%
2020/04/15	0	0.00	16	208.00	213.50	-16	5,769	-0.28%
2020/04/14	0	0.00	5	203.00	203.00	-5	5,646	-0.09%
2020/04/10	5	198.00	0	0.00	197.50	5	5,577	0.09%
2020/04/09	2	200.00	1	201.00	200.50	1	5,638	0.02%
2020/04/07	1	202.50	11	204.77	202.50	-10	5,632	-0.18%
2020/04/06	0	0.00	2	202.00	202.00	-2	5,694	-0.04%
2020/04/01	0	0.00	21	200.76	201.50	-21	5,644	-0.37%
2020/03/31	0	0.00	3	194.67	195.50	-3	5,544	-0.05%
2020/03/30	24	190.10	0	0.00	191.50	24	5,392	0.45%
2020/03/25	3	197.83	12	195.71	195.00	-9	5,234	-0.17%
2020/03/24	2	190.00	8	191.19	191.50	-6	5,166	-0.12%
2020/03/23	1	180.00	0	0.00	182.00	1	5,127	0.02%
2020/03/20	9	189.22	7	189.79	188.00	2	5,125	0.04%
2020/03/19	18	182.19	7	181.93	177.00	11	5,086	0.22%
2020/03/17	3	178.83	2	187.50	188.50	1	5,211	0.02%
2020/03/16	3	192.33	1	193.00	187.00	2	5,202	0.04%
2020/03/13	24	182.42	16	183.41	190.50	8	5,199	0.15%
2020/03/12	8	201.38	10	206.45	201.00	-2	5,082	-0.04%
2020/03/11	60	222.26	59	225.00	220.50	1	5,081	0.02%
2020/03/10	3	223.00	3	226.50	227.50	0	5,072	0.00%
2020/03/09	12.2	227.54	0	0.00	225.50	12.2	5,086	0.24%
2020/03/06	1.1	238.46	0	0.00	237.00	1.1	5,088	0.02%
2020/03/05	1	241.50	1	243.00	242.00	0	5,164	0.00%
2020/03/03	6	238.08	2	236.50	235.00	4	5,294	0.08%
2020/03/02	6.1	234.98	0	0.00	234.00	6.1	5,315	0.11%
2020/02/27	8	240.31	0	0.00	237.00	8	5,328	0.15%
2020/02/25	6	256.50	0	0.00	253.50	6	5,350	0.11%
2020/02/24	1	258.00	5	260.60	260.00	-4	5,320	-0.08%
2020/02/21	3	260.50	7	262.57	258.00	-4	5,321	-0.08%
2020/02/20	2	255.00	3	252.50	255.00	-1	5,118	-0.02%
2020/02/19	0	0.00	4	248.50	248.50	-4	5,042	-0.08%
2020/02/18	0	0.00	10	243.70	246.00	-10	5,232	-0.19%
2020/02/17	0	0.00	1	249.50	247.00	-1	5,206	-0.02%
2020/02/14	0	0.00	3	246.50	245.50	-3	5,166	-0.06%
2020/02/13	1	242.00	5	247.00	242.00	-4	5,213	-0.08%
2020/02/12	0	0.00	36	240.08	243.00	-36	5,384	-0.67%
2020/02/10	2	230.00	1	231.00	231.00	1	5,416	0.02%
2020/02/07	2	239.25	0	0.00	236.00	2	5,448	0.04%
2020/02/06	0	0.00	5	240.00	241.00	-5	5,519	-0.09%
2020/02/05	0	0.00	5	243.50	237.00	-5	5,745	-0.09%
2020/02/04	2	241.75	12	243.04	240.50	-10	5,822	-0.17%
2020/02/03	5	236.30	12	236.42	238.50	-7	5,837	-0.12%
2020/01/31	8	247.19	1	245.00	244.00	7	5,796	0.12%
2020/01/30	4	242.63	2	244.25	241.50	2	5,822	0.03%
2020/01/20	8	254.44	41	254.73	254.50	-33	5,735	-0.58%
2020/01/17	0	0.00	4	251.25	248.00	-4	5,718	-0.07%
2020/01/16	1	249.00	56	247.54	250.00	-55	5,714	-0.96%
2020/01/15	9	241.83	0	0.00	243.00	9	5,647	0.16%
2020/01/14	6	244.67	4	243.88	244.00	2	5,664	0.04%
2020/01/13	2	244.00	2	241.50	244.00	0	5,659	0.00%
2020/01/10	6	236.00	30	240.75	236.00	-24	5,693	-0.42%
2020/01/09	1	235.50	2	235.50	236.50	-1	5,805	-0.02%
2020/01/07	1	232.50	2	234.75	234.50	-1	5,981	-0.02%
2020/01/03	0	0.00	2	236.00	236.00	-2	6,220	-0.03%
2020/01/02	1	228.50	2	231.25	232.00	-1	6,297	-0.02%
2019/12/31	94.3	227.05	1	227.00	227.00	93.3	6,503	1.43%
2019/12/30	6.1	230.85	2	232.25	229.50	4.1	6,474	0.06%
2019/12/26	0	0.00	1	243.00	243.00	-1	6,513	-0.02%
2019/12/25	6.3	242.97	1	243.00	243.00	5.3	6,728	0.08%
2019/12/24	12	242.96	0	0.00	242.50	12	6,789	0.18%
2019/12/23	0	0.00	1	244.04	245.00	-1	6,874	-0.01%
2019/12/19	2	243.00	0	0.00	242.50	2	7,051	0.03%
2019/12/18	0	0.00	1.8	247.73	247.50	-1.8	7,033	-0.03%
2019/12/17	1	247.50	1	246.00	246.00	0	7,041	0.00%
2019/12/16	1	242.50	9	242.94	242.00	-8	7,031	-0.11%
2019/12/13	1	243.00	4	243.25	244.00	-3	7,011	-0.04%
2019/12/12	29	242.83	0	0.00	241.00	29	6,920	0.42%
2019/12/11	0	0.00	2	247.75	249.50	-2	6,817	-0.03%
2019/12/10	20	250.50	5	250.10	249.50	15	6,839	0.22%
2019/12/09	20	254.50	2	255.50	254.00	18	6,948	0.26%
2019/12/06	1	251.00	1	253.00	253.00	0	6,969	0.00%
2019/12/05	3	251.67	12	252.21	251.50	-9	6,925	-0.13%
2019/12/04	2	248.50	0	0.00	249.50	2	6,936	0.03%
2019/12/03	0	0.00	5	251.00	251.00	-5	6,968	-0.07%
2019/12/02	3	242.50	2	244.00	246.00	1	7,000	0.01%
2019/11/29	5	249.40	21	250.74	249.50	-16	6,940	-0.23%
2019/11/28	12	259.71	15	258.10	258.00	-3	6,788	-0.04%
2019/11/27	4	260.13	3	263.33	263.50	1	6,717	0.01%
2019/11/26	12	260.13	2	261.50	258.50	10	6,667	0.15%
2019/11/25	5	260.90	2	259.50	261.00	3	6,560	0.05%
2019/11/22	4	268.25	3	272.50	267.50	1	6,473	0.02%
2019/11/21	9	267.00	4	267.00	270.00	5	6,487	0.08%
2019/11/20	9	274.39	0	0.00	273.50	9	6,444	0.14%
2019/11/19	2	277.50	13	279.46	278.00	-11	6,420	-0.17%
2019/11/18	7	275.93	5	277.00	277.50	2	6,390	0.03%
2019/11/15	2	273.00	30	272.93	277.50	-28	6,394	-0.44%
2019/11/13	2	260.00	6	259.25	258.00	-4	6,163	-0.06%
2019/11/12	3	260.00	0	0.00	260.00	3	6,180	0.05%
2019/11/11	18	260.03	4	266.00	255.00	14	6,176	0.23%
2019/11/08	2	280.50	0	0.00	279.00	2	6,006	0.03%
2019/11/07	1	274.00	0	0.00	275.00	1	6,018	0.02%
2019/11/06	7	276.93	8	279.13	277.50	-1	6,010	-0.02%
2019/11/05	3	283.00	0	0.00	281.00	3	5,987	0.05%
2019/11/04	18	277.25	52	277.38	281.50	-34	5,934	-0.57%
2019/11/01	8	264.56	8	264.38	265.00	0	5,731	0.00%
2019/10/31	1	256.00	0	0.00	258.00	1	5,682	0.02%
2019/10/30	1	259.00	0	0.00	259.50	1	5,644	0.02%
2019/10/29	5	257.80	4	258.38	258.00	1	5,634	0.02%
2019/10/28	7	263.14	1	265.50	259.50	6	5,575	0.11%
2019/10/25	4	261.00	2	260.50	259.00	2	5,544	0.04%
2019/10/24	1	258.50	3	258.67	258.50	-2	5,496	-0.04%
2019/10/23	2	256.00	0	0.00	256.50	2	5,484	0.04%
2019/10/22	1	258.00	0	0.00	258.50	1	5,481	0.02%
2019/10/18	0	0.00	2	260.50	257.50	-2	5,465	-0.04%
2019/10/17	1	260.50	2	259.50	260.00	-1	5,394	-0.02%
2019/10/16	2	256.50	4	259.00	256.50	-2	5,281	-0.04%
2019/10/15	10	254.70	0	0.00	254.50	10	5,222	0.19%
2019/10/14	4.1	259.32	3	259.83	257.50	1.1	5,115	0.02%
2019/10/09	3.1	254.58	3	255.00	252.00	0.1	4,912	0.00%
2019/10/08	37	256.86	3	260.17	260.00	34	4,833	0.70%
2019/10/07	2	259.25	11	260.27	263.00	-9	4,778	-0.19%
2019/10/04	0	0.00	1	247.00	247.00	-1	4,591	-0.02%
2019/10/03	13	245.54	1	246.50	245.50	12	4,543	0.26%
2019/10/02	5	248.30	5	250.00	251.00	0	4,498	0.00%
2019/10/01	1	247.50	9	248.56	249.50	-8	4,423	-0.18%
2019/09/27	0	0.00	1	236.50	235.00	-1	4,203	-0.02%
2019/09/25	4	229.63	7	233.00	236.00	-3	4,101	-0.07%
2019/09/24	0	0.00	5	233.40	233.00	-5	4,012	-0.12%
2019/09/23	4	229.88	2	230.75	231.00	2	3,940	0.05%
2019/09/20	4	231.00	4	232.50	231.00	0	3,957	0.00%
2019/09/19	2	232.00	2.1	233.37	231.00	-0.1	3,916	0.00%
2019/09/18	2	228.50	4	230.50	231.50	-2	3,885	-0.05%
2019/09/17	0	0.00	1	227.50	227.50	-1	3,841	-0.03%
2019/09/16	0	0.00	13	227.54	226.50	-13	3,855	-0.34%
2019/09/12	4.1	236.61	3	235.50	235.00	1.1	3,755	0.03%
2019/09/11	0	0.00	8	234.25	233.50	-8	3,685	-0.22%
2019/09/10	0	0.00	2	228.50	227.00	-2	3,528	-0.06%
2019/09/09	2	228.25	0	0.00	227.00	2	3,501	0.06%
2019/09/06	7	228.79	0	0.00	229.50	7	3,522	0.20%
2019/09/05	15	229.87	0	0.00	228.00	15	3,599	0.42%
2019/09/04	1	229.50	0	0.00	230.00	1	3,623	0.03%
2019/09/03	3	223.50	1	224.50	223.50	2	3,614	0.06%
2019/09/02	3	221.50	0	0.00	221.00	3	3,700	0.08%
2019/08/30	0	0.00	1	222.00	220.50	-1	3,750	-0.03%
2019/08/27	1	215.00	1	216.00	213.50	0	3,836	0.00%
2019/08/21	0	0.00	1	224.00	224.00	-1	3,983	-0.03%
2019/08/20	4	224.00	1	226.00	222.50	3	3,993	0.08%
2019/08/15	1	216.00	0	0.00	217.00	1	4,178	0.02%
2019/08/14	1	221.00	4	227.00	221.00	-3	4,194	-0.07%
2019/08/13	1	218.00	0	0.00	216.50	1	4,158	0.02%
2019/08/12	2	217.00	2	215.50	218.00	0	4,180	0.00%
2019/08/08	0	0.00	1	210.00	206.50	-1	4,169	-0.02%
2019/08/05	2	215.00	0	0.00	211.00	2	4,223	0.05%
2019/08/02	0	0.00	1	224.00	223.00	-1	4,205	-0.02%
2019/07/29	3	232.33	1	231.00	229.00	2	4,204	0.05%
2019/07/26	0	0.00	2	232.50	234.00	-2	4,210	-0.05%
2019/07/25	1	231.50	1	233.00	231.00	0	4,204	0.00%
2019/07/24	0	0.00	1	231.00	230.00	-1	4,235	-0.02%
2019/07/19	0	0.00	1	226.00	226.00	-1	4,251	-0.02%
2019/07/16	0	0.00	1	232.00	232.50	-1	4,282	-0.02%
2019/07/15	0	0.00	1	230.50	230.00	-1	4,299	-0.02%
2019/07/11	7	229.21	0	0.00	229.00	7	4,416	0.16%
2019/07/10	2	231.50	2	231.50	234.00	0	4,321	0.00%
2019/07/09	1	227.50	1	227.50	227.00	0	4,294	0.00%
2019/07/08	0	0.00	1	230.00	231.50	-1	4,330	-0.02%
2019/07/05	0	0.00	4	230.75	230.00	-4	4,496	-0.09%
2019/07/04	1	224.00	0	0.00	224.00	1	4,529	0.02%
2019/07/03	3.2	221.84	0	0.00	222.00	3.2	4,555	0.07%
2019/07/01	2	229.25	0	0.00	228.00	2	4,599	0.04%
2019/06/28	1	222.50	0	0.00	222.50	1	4,631	0.02%
2019/06/27	0	0.00	1	224.00	223.00	-1	4,776	-0.02%
2019/06/25	0	0.00	1	220.50	222.50	-1	4,863	-0.02%
2019/06/24	0	0.00	1	222.00	221.00	-1	4,915	-0.02%
2019/06/20	1	223.00	1	222.00	223.00	0	4,958	0.00%
2019/06/18	1	217.00	0	0.00	218.00	1	4,944	0.02%
2019/06/14	11	217.50	11	217.00	217.50	0	4,947	0.00%
2019/06/13	0	0.00	1	217.50	213.50	-1	4,893	-0.02%
2019/06/12	0	0.00	8	209.50	210.00	-8	4,823	-0.17%
2019/06/11	16	202.00	1	203.00	203.50	15	4,786	0.31%
2019/06/03	3	194.83	1	193.50	193.50	2	4,879	0.04%
2019/05/30	1	193.00	1	192.00	193.00	0	4,864	0.00%
2019/05/28	1.2	192.25	0	0.00	192.00	1.2	4,895	0.02%
2019/05/27	1	195.50	1	198.00	195.00	0	4,973	0.00%
2019/05/23	11	202.00	0	0.00	195.00	11	5,019	0.22%
2019/05/22	0	0.00	9	210.83	206.50	-9	4,951	-0.18%
2019/05/21	1	210.00	0	0.00	209.00	1	4,946	0.02%
2019/05/20	1	207.00	0	0.00	210.50	1	4,954	0.02%
2019/05/17	2.1	212.47	3	211.67	210.00	-0.9	4,998	-0.02%
2019/05/16	6	216.42	0	0.00	214.50	6	4,998	0.12%
2019/05/14	0	0.00	1	213.00	222.00	-1	5,112	-0.02%
2019/05/13	18.3	224.50	3	226.00	221.50	15.3	5,170	0.30%
2019/05/10	1	238.00	0	0.00	238.00	1	5,180	0.02%
2019/05/09	2	243.00	0	0.00	240.00	2	5,201	0.04%
2019/05/08	1	248.00	0	0.00	248.00	1	5,197	0.02%
2019/05/07	2	253.50	1	253.50	252.00	1	5,239	0.02%
2019/05/06	7	249.64	0	0.00	251.50	7	5,261	0.13%
2019/05/03	1	251.50	1	254.50	259.50	0	5,277	0.00%
2019/04/30	0	0.00	1	245.50	244.50	-1	5,268	-0.02%
2019/04/29	2	252.25	0	0.00	253.00	2	5,312	0.04%
2019/04/25	0	0.00	1	260.50	260.00	-1	5,448	-0.02%
2019/04/23	1	257.00	2	256.00	258.00	-1	5,477	-0.02%
2019/04/22	2	251.00	0	0.00	249.50	2	5,509	0.04%
2019/04/19	0	0.00	1	255.00	253.00	-1	5,552	-0.02%
2019/04/18	3	258.00	2	251.50	252.00	1	5,547	0.02%
2019/04/17	0	0.00	1	261.50	261.50	-1	5,537	-0.02%
2019/04/16	4	263.50	0	0.00	263.00	4	5,621	0.07%
2019/04/15	4	263.00	0	0.00	261.50	4	5,662	0.07%
2019/04/12	6	263.33	4	262.13	261.00	2	5,801	0.03%
2019/04/11	4	263.63	12	264.79	263.50	-8	5,841	-0.14%
2019/04/10	0	0.00	4	255.25	256.00	-4	5,666	-0.07%
2019/04/09	1	247.50	3	247.50	248.00	-2	5,585	-0.04%
2019/04/08	2	245.50	1	246.00	244.00	1	5,585	0.02%
2019/04/02	2	250.00	2	251.00	250.00	0	5,516	0.00%
2019/04/01	0	0.00	4	248.13	246.50	-4	5,426	-0.07%
2019/03/29	0	0.00	4	236.38	237.00	-4	5,274	-0.08%
2019/03/27	0	0.00	19	229.42	232.00	-19	5,251	-0.36%
2019/03/26	1	226.00	0	0.00	226.50	1	5,242	0.02%
2019/03/22	4	234.63	3	230.50	231.00	1	5,268	0.02%
2019/03/21	0	0.00	1	234.00	234.00	-1	5,287	-0.02%
2019/03/19	1	232.00	3	232.67	231.50	-2	5,507	-0.04%
2019/03/15	7	226.29	1	230.00	229.00	6	5,796	0.10%
2019/03/14	3	231.00	0	0.00	227.00	3	5,900	0.05%
2019/03/13	5	227.00	3	226.17	228.00	2	6,003	0.03%
2019/03/12	2	223.50	1	224.00	221.00	1	5,997	0.02%
2019/03/11	1	220.00	0	0.00	218.00	1	6,068	0.02%
2019/03/08	6	221.25	0	0.00	220.00	6	6,171	0.10%
2019/03/07	13	222.88	5	224.40	223.00	8	6,222	0.13%
2019/03/06	20	233.03	1	234.00	233.50	19	6,155	0.31%
2019/03/05	5	235.00	0	0.00	234.00	5	6,141	0.08%
2019/03/04	5	235.10	1	236.00	234.50	4	6,152	0.07%
2019/02/27	3	235.33	0	0.00	234.00	3	6,099	0.05%
2019/02/26	2	247.50	2	239.50	242.00	0	6,099	0.00%
2019/02/25	1	250.00	5	250.00	249.50	-4	6,049	-0.07%
2019/02/21	0	0.00	1	247.00	247.00	-1	6,086	-0.02%
2019/02/20	0	0.00	4	248.88	249.00	-4	6,070	-0.07%
2019/02/19	5	245.50	46	245.47	245.00	-41	6,091	-0.67%
2019/02/18	1	243.50	15	244.07	244.00	-14	6,151	-0.23%
2019/02/15	3	235.50	1	238.50	234.50	2	6,155	0.03%
2019/02/14	1	234.00	2	237.00	235.50	-1	6,272	-0.02%
2019/02/13	5	236.10	15	233.63	235.00	-10	6,276	-0.16%
2019/02/12	0	0.00	2	243.50	245.00	-2	6,190	-0.03%
2019/02/11	7	239.57	12	240.00	238.50	-5	6,267	-0.08%
2019/01/29	1	225.00	3	227.83	230.50	-2	6,545	-0.03%
2019/01/28	1	233.00	0	0.00	229.50	1	6,752	0.01%
2019/01/25	0	0.00	1	227.00	228.00	-1	6,887	-0.01%
2019/01/22	3	222.67	2	223.50	221.50	1	6,984	0.01%
2019/01/21	4	231.38	18	231.78	229.50	-14	6,972	-0.20%
2019/01/18	0	0.00	6	222.08	224.50	-6	6,919	-0.09%
2019/01/17	1	213.00	1	216.00	212.50	0	6,814	0.00%
2019/01/15	0	0.00	10	209.00	208.50	-10	6,775	-0.15%
2019/01/14	8	205.25	2	205.50	206.50	6	6,751	0.09%
2019/01/11	2	214.75	2	217.25	212.00	0	6,703	0.00%
2019/01/10	1	211.00	0	0.00	212.00	1	6,666	0.02%
2019/01/09	20	214.85	1	211.00	213.50	19	6,746	0.28%
2019/01/08	16	203.00	0	0.00	206.00	16	6,749	0.24%
2019/01/07	7	207.93	4	210.75	211.50	3	6,693	0.04%
2019/01/04	5	200.70	3	200.17	199.50	2	6,722	0.03%
2019/01/03	4	220.63	0	0.00	215.00	4	6,643	0.06%
2019/01/02	2	228.00	1	229.00	228.00	1	6,623	0.02%
2018/12/28	1	226.00	3	226.50	225.00	-2	6,675	-0.03%
2018/12/27	0	0.00	13	229.96	225.50	-13	6,734	-0.19%
2018/12/26	1	223.00	2	226.25	221.50	-1	6,770	-0.01%
2018/12/25	0.1	223.00	1	220.00	221.00	-0.9	6,817	-0.01%
2018/12/24	1	225.50	0	0.00	227.00	1	6,827	0.01%
2018/12/22	0	0.00	2	223.50	223.50	-2	6,837	-0.03%
2018/12/21	2	222.50	0	0.00	225.00	2	6,871	0.03%
2018/12/20	2	226.50	2	228.50	224.00	0	6,851	0.00%
2018/12/19	6	223.83	8	225.75	228.00	-2	6,823	-0.03%
2018/12/18	6	226.33	9	228.83	222.00	-3	6,814	-0.04%
2018/12/17	2	223.75	4	220.50	225.50	-2	6,818	-0.03%
2018/12/14	2	227.75	3	225.33	225.00	-1	6,922	-0.01%
2018/12/13	13	226.50	12	223.63	230.00	1	6,886	0.01%
2018/12/12	10	225.80	6	225.42	227.50	4	6,816	0.06%
2018/12/11	0	0.00	1	215.00	217.00	-1	6,722	-0.01%
2018/12/10	18	216.03	5	217.90	219.50	13	6,564	0.20%
2018/12/06	33.1	243.36	0	0.00	237.00	33.1	6,371	0.52%
2018/12/05	2	262.00	1	265.00	263.00	1	6,235	0.02%
2018/12/04	1	276.00	1	278.00	268.00	0	6,260	0.00%
2018/12/03	1	287.50	7	275.00	283.50	-6	6,202	-0.10%
2018/11/30	0	0.00	4	263.63	264.50	-4	6,056	-0.07%
2018/11/29	5	256.40	1	255.50	252.50	4	5,937	0.07%
2018/11/28	1	251.00	1	245.50	250.00	0	5,874	0.00%
2018/11/27	0	0.00	1	242.50	242.00	-1	5,871	-0.02%
2018/11/26	1	244.50	2	246.25	247.50	-1	5,844	-0.02%
2018/11/23	6	241.00	5	244.50	241.00	1	5,833	0.02%
2018/11/22	7	251.36	6	255.08	245.50	1	5,808	0.02%
2018/11/21	2	255.50	1	256.00	256.00	1	5,760	0.02%
2018/11/20	0	0.00	1	259.00	262.50	-1	5,639	-0.02%
2018/11/19	4	259.38	5	261.20	264.00	-1	5,592	-0.02%
2018/11/16	1	253.50	1	253.00	253.00	0	5,554	0.00%
2018/11/15	2	249.75	1	249.00	249.00	1	5,520	0.02%
2018/11/14	1	256.50	0	0.00	255.50	1	5,414	0.02%
2018/11/13	1	247.50	1	249.50	256.50	0	5,356	0.00%
2018/11/12	6	263.08	2	264.00	264.50	4	5,224	0.08%
2018/11/09	0	0.00	2	267.25	268.50	-2	5,221	-0.04%
2018/11/08	4	273.38	3	278.00	262.50	1	5,181	0.02%
2018/11/06	9	272.72	1	267.00	267.00	8	4,968	0.16%
2018/11/05	2	284.00	0	0.00	290.00	2	4,687	0.04%
2018/11/02	2	294.50	3	290.83	299.50	-1	4,465	-0.02%
2018/11/01	2	306.25	0	0.00	303.00	2	4,351	0.05%
2018/10/31	0	0.00	1	310.50	311.50	-1	4,358	-0.02%
2018/10/30	1	296.50	0	0.00	298.00	1	4,325	0.02%
2018/10/26	0	0.00	0.2	298.00	296.00	-0.2	4,410	0.00%
2018/10/23	4	305.13	0	0.00	304.00	4	4,370	0.09%
2018/10/22	7	309.86	17	307.88	315.00	-10	4,341	-0.23%
2018/10/19	1	305.50	2	312.25	312.50	-1	4,323	-0.02%
2018/10/18	2	310.75	0	0.00	313.00	2	4,314	0.05%
2018/10/17	6.2	317.97	6	315.25	313.50	0.2	4,357	0.00%
2018/10/16	14	301.46	5	302.40	305.00	9	4,294	0.21%
2018/10/15	1	282.50	0	0.00	286.00	1	4,263	0.02%
2018/10/12	3	276.83	2	287.50	289.50	1	4,282	0.02%
2018/10/11	15	278.07	0.2	278.50	277.50	14.8	4,219	0.35%
2018/10/09	4.2	309.76	0	0.00	308.00	4.2	4,177	0.10%
2018/10/05	0.3	318.00	2	319.00	316.50	-1.7	4,222	-0.04%
2018/10/04	2	318.25	0	0.00	321.00	2	4,178	0.05%
2018/10/03	0.5	328.00	0	0.00	326.50	0.5	4,125	0.01%
2018/10/01	7	341.00	1	342.50	342.00	6	4,068	0.15%
2018/09/27	1	337.00	1	340.00	338.00	0	4,119	0.00%
2018/09/26	6	333.50	0	0.00	337.00	6	4,100	0.15%
2018/09/25	1	336.00	0	0.00	336.00	1	4,082	0.02%
2018/09/21	5	339.00	5	339.50	339.50	0	4,045	0.00%
2018/09/20	2	344.75	5	332.00	337.50	-3	3,978	-0.08%
2018/09/18	2	347.25	15	353.27	344.50	-13	3,823	-0.34%
2018/09/17	1.1	359.50	2	359.25	360.50	-0.9	3,776	-0.02%
2018/09/14	1.1	356.23	1	361.50	358.00	0.1	3,730	0.00%
2018/09/13	1	354.50	0	0.00	350.50	1	3,738	0.03%
2018/09/12	2	347.25	1.3	349.80	342.50	0.8	3,686	0.02%
2018/09/11	9.3	350.14	1	354.50	351.50	8.3	3,631	0.23%
2018/09/10	5	348.50	8	348.44	350.00	-3	3,627	-0.08%
2018/09/07	0	0.00	342	363.25	360.50	-342	3,589	-9.53%	大賣/鉅額交易
2018/09/06	1	364.00	320	364.53	366.00	-319	3,548	-8.99%	大賣/鉅額交易
2018/09/05	0	0.00	264	370.84	370.00	-264	3,525	-7.49%	大賣/鉅額交易
2018/09/04	7	370.93	6	373.50	372.50	1	3,524	0.03%
2018/09/03	6	383.08	5	380.50	376.00	1	3,537	0.03%
2018/08/31	1	371.00	1	373.00	376.50	0	3,553	0.00%
2018/08/30	1	372.00	3	373.67	372.50	-2	3,563	-0.06%
2018/08/29	1	369.00	4	372.25	372.50	-3	3,637	-0.08%
2018/08/28	3	366.67	427	368.69	368.50	-424	3,638	-11.65%	大賣/鉅額交易
2018/08/27	0	0.00	1	365.00	365.00	-1	3,661	-0.03%
2018/08/24	2	360.25	1	360.00	360.50	1	3,685	0.03%
2018/08/23	0	0.00	1	364.00	364.50	-1	3,706	-0.03%
2018/08/22	5	361.80	0	0.00	360.00	5	3,720	0.13%
2018/08/20	0	0.00	1	357.50	360.50	-1	3,683	-0.03%
2018/08/17	1	363.50	26	370.12	361.50	-25	3,691	-0.68%
2018/08/15	0	0.00	3	364.00	363.00	-3	3,667	-0.08%
2018/08/13	23	365.91	10	360.45	364.00	13	3,681	0.35%
2018/08/08	2	376.00	0	0.00	374.50	2	3,543	0.06%
2018/08/07	0	0.00	1	377.50	376.50	-1	3,519	-0.03%
2018/08/06	6	368.58	0	0.00	371.50	6	3,461	0.17%
2018/08/02	12	364.46	0	0.00	364.00	12	3,462	0.35%
2018/08/01	1	383.50	19	384.32	383.50	-18	3,423	-0.53%
2018/07/31	1	375.50	0	0.00	376.50	1	3,417	0.03%
2018/07/30	1	377.00	0	0.00	376.00	1	3,499	0.03%
2018/07/27	0	0.00	1	376.00	376.50	-1	3,517	-0.03%
2018/07/26	2	376.00	136	375.38	372.50	-134	3,562	-3.76%	大賣/鉅額交易
2018/07/25	1	377.50	100	378.69	378.00	-99	3,616	-2.74%
2018/07/24	2	367.00	490	373.66	378.00	-488	3,650	-13.37%	大賣/鉅額交易
2018/07/23	2	362.25	152	366.18	366.00	-150	3,678	-4.08%	大賣/鉅額交易
2018/07/20	3	369.00	2	366.25	366.50	1	3,661	0.03%
2018/07/19	3	369.83	4	372.88	374.00	-1	3,649	-0.03%
2018/07/18	1	367.50	11	367.68	366.50	-10	3,650	-0.27%
2018/07/17	1	367.50	2	365.25	360.00	-1	3,709	-0.03%
2018/07/16	1	361.50	5	362.80	364.00	-4	3,802	-0.11%
2018/07/13	2	353.75	6	356.17	358.00	-4	3,760	-0.11%
2018/07/12	3	344.83	3	344.67	346.50	0	3,713	0.00%
2018/07/11	1	341.00	0	0.00	336.50	1	3,758	0.03%
2018/07/09	0	0.00	1	339.50	340.00	-1	3,855	-0.03%
2018/07/06	3	333.83	2	336.00	336.00	1	3,875	0.03%
2018/07/05	0	0.00	1	343.00	342.00	-1	3,850	-0.03%
2018/07/02	0	0.00	1	335.50	335.50	-1	3,914	-0.03%
2018/06/28	1	334.50	4	334.50	334.00	-3	3,884	-0.08%
2018/06/27	2	337.50	5	339.20	332.50	-3	3,928	-0.08%
2018/06/26	0	0.00	1	335.00	337.50	-1	3,948	-0.03%
2018/06/25	3	334.00	0	0.00	331.00	3	3,979	0.08%
2018/06/22	1	333.00	0	0.00	334.00	1	4,066	0.02%
2018/06/21	0	0.00	1	349.00	342.50	-1	4,061	-0.02%
2018/06/20	4	348.13	2	345.50	345.50	2	4,117	0.05%
2018/06/19	0	0.00	6	351.33	350.00	-6	4,157	-0.14%
2018/06/12	1	346.50	2	345.50	344.50	-1	4,244	-0.02%
2018/06/11	2	339.75	0	0.00	347.50	2	4,278	0.05%
2018/06/08	1	346.00	0	0.00	346.00	1	4,266	0.02%
2018/06/07	17	360.24	7	357.79	357.50	10	4,279	0.23%
2018/06/06	6	361.33	6	364.58	364.50	0	4,347	0.00%
2018/06/05	2	363.50	2	365.00	365.50	0	4,342	0.00%
2018/06/04	1	361.50	4	362.38	363.50	-3	4,352	-0.07%
2018/06/01	1	357.00	2	355.50	356.00	-1	4,389	-0.02%
2018/05/31	2	348.00	1	344.00	348.50	1	4,585	0.02%
2018/05/30	1	341.50	0	0.00	346.00	1	4,698	0.02%
2018/05/25	0	0.00	1	348.00	347.50	-1	4,860	-0.02%
2018/05/24	2	344.75	1	343.00	342.50	1	4,993	0.02%
2018/05/23	5	347.50	0	0.00	342.50	5	5,041	0.10%
2018/05/22	3	356.33	2	356.75	355.00	1	5,102	0.02%
2018/05/21	0	0.00	7	355.00	356.00	-7	5,201	-0.13%
2018/05/18	3	341.00	21	342.57	342.00	-18	5,198	-0.35%
2018/05/17	2	347.50	0	0.00	341.00	2	5,276	0.04%
2018/05/15	4	350.38	0	0.00	346.50	4	5,571	0.07%
2018/05/14	0	0.00	5	352.70	355.00	-5	5,685	-0.09%
2018/05/11	0	0.00	1	343.00	346.00	-1	5,788	-0.02%
2018/05/10	1	336.50	0	0.00	338.00	1	6,006	0.02%
2018/05/09	9	331.11	9	333.67	338.00	0	6,006	0.00%
2018/05/08	9	331.33	9	335.00	336.00	0	6,026	0.00%
2018/05/07	1	327.50	9	331.56	334.50	-8	6,005	-0.13%
2018/05/03	1	323.00	1	323.50	321.50	0	5,906	0.00%
2018/05/02	1	334.50	1	340.00	333.00	0	5,911	0.00%
2018/04/30	0	0.00	1	331.00	331.00	-1	5,855	-0.02%
2018/04/27	1.1	318.68	0	0.00	320.00	1.1	5,823	0.02%
2018/04/26	1	326.50	2	331.25	326.50	-1	5,748	-0.02%
2018/04/25	2	322.50	1	324.00	326.50	1	5,741	0.02%
2018/04/24	15	328.90	1	328.50	325.50	14	5,710	0.25%
2018/04/23	5	335.50	1	339.00	335.00	4	5,651	0.07%
2018/04/20	9	351.94	0	0.00	347.50	9	5,575	0.16%
2018/04/19	0	0.00	2	371.25	371.00	-2	5,438	-0.04%
2018/04/18	1	365.00	0	0.00	364.50	1	5,419	0.02%
2018/04/17	2	363.50	0	0.00	361.50	2	5,406	0.04%
2018/04/16	2	372.50	3	369.00	370.00	-1	5,385	-0.02%
2018/04/13	1	362.50	0	0.00	362.50	1	5,322	0.02%
2018/04/10	1	365.00	2	366.50	364.00	-1	5,330	-0.02%
2018/03/30	1	360.00	0	0.00	355.00	1	5,280	0.02%
2018/03/27	0	0.00	1	368.00	371.00	-1	5,257	-0.02%
2018/03/22	2	364.25	0	0.00	362.00	2	5,148	0.04%
2018/03/21	10	368.00	10	366.50	366.50	0	5,111	0.00%
2018/03/19	5	362.50	0	0.00	362.00	5	5,068	0.10%
2018/03/16	5	358.00	320	360.89	362.00	-315	5,056	-6.23%	大賣/鉅額交易
2018/03/14	0	0.00	1	360.50	359.50	-1	5,011	-0.02%
2018/03/13	0	0.00	778	365.11	362.50	-778	5,029	-15.47%	大賣/鉅額交易
2018/03/12	1	368.50	1,155	367.08	367.00	-1,154	5,018	-22.99%	大賣/鉅額交易
2018/03/09	1	362.00	712	363.51	362.50	-711	5,028	-14.14%	大賣/鉅額交易
2018/03/08	1	360.00	1	360.00	360.00	0	4,990	0.00%
2018/03/07	0	0.00	1	360.00	361.00	-1	4,979	-0.02%
2018/03/06	1	365.00	1	362.50	364.50	0	4,941	0.00%
2018/03/02	5	347.50	1	349.50	349.00	4	4,700	0.09%
2018/02/27	1	360.00	11	363.27	354.00	-10	4,690	-0.21%
2018/02/26	2	360.00	3	358.00	358.50	-1	4,610	-0.02%
2018/02/22	0	0.00	3	349.67	349.00	-3	4,710	-0.06%
2018/02/21	0	0.00	3	341.50	342.50	-3	4,672	-0.06%
2018/02/12	1	324.50	0	0.00	324.50	1	4,597	0.02%
2018/02/09	3	321.67	0	0.00	333.50	3	4,565	0.07%
2018/02/07	1	344.00	3	358.00	343.00	-2	4,542	-0.04%
2018/02/06	2	337.00	1	335.00	337.50	1	4,376	0.02%
2018/02/05	5	353.30	5	350.00	346.50	0	4,340	0.00%
2018/02/02	1	345.00	504	348.87	353.50	-503	4,299	-11.70%	大賣/鉅額交易
2018/01/31	1	334.00	7	333.00	334.00	-6	4,241	-0.14%
2018/01/30	1	329.00	0	0.00	323.50	1	4,377	0.02%
2018/01/26	6	321.67	1	324.50	326.50	5	4,659	0.11%
2018/01/17	1	334.00	0	0.00	331.50	1	5,102	0.02%
2018/01/16	0	0.00	1	334.00	338.00	-1	5,107	-0.02%
2018/01/12	0	0.00	1	330.00	332.50	-1	5,184	-0.02%
2018/01/10	2	322.50	0	0.00	319.00	2	5,333	0.04%
2018/01/08	0	0.00	1	328.00	327.00	-1	5,425	-0.02%
2018/01/05	1	329.00	34	332.79	335.00	-33	5,480	-0.60%
2018/01/04	0	0.00	14	335.11	335.00	-14	5,500	-0.25%
2018/01/03	0	0.00	6	334.17	333.50	-6	5,648	-0.11%