可成 (2474)-兆豐-北高雄券商分點個股進出

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
207.0
漲跌
▼1.0
漲幅
-0.48%
成交量
4,042張
產業
上市其他電子類股
1229人加入追蹤

立即追蹤
本地時間:14:30

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

可成 (2474)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	3.1	206.00	2	207.00	205.00	1.1	2,233	0.05%
2024/04/15	0	0.00	1	209.00	207.00	-1	2,201	-0.05%
2024/04/11	0	0.00	11	208.14	208.00	-11	2,210	-0.50%
2024/04/08	0	0.00	5	210.00	211.00	-5	2,208	-0.23%
2024/03/29	0	0.00	3	218.33	219.00	-3	2,157	-0.14%
2024/03/27	1	212.00	0	0.00	213.50	1	2,060	0.05%
2024/03/26	1	208.00	0	0.00	210.00	1	2,129	0.05%
2024/03/25	1	209.50	0	0.00	211.50	1	2,193	0.05%
2024/03/22	7	214.71	2	212.50	214.00	5	2,235	0.22%
2024/03/21	1	225.00	0	0.00	224.00	1	2,246	0.04%
2024/03/20	0	0.00	1	218.50	216.50	-1	2,246	-0.04%
2024/03/19	5	215.50	1	217.50	215.00	4	2,200	0.18%
2024/03/18	0.2	215.00	0	0.00	214.50	0.2	2,150	0.01%
2024/03/15	1	216.50	6.1	214.50	215.00	-5.1	2,136	-0.24%
2024/03/13	5.2	209.44	0.2	209.80	208.50	5	2,052	0.24%
2024/03/12	0	0.00	2	200.50	206.00	-2	2,062	-0.10%
2024/03/08	1	199.00	0	0.00	197.50	1	2,065	0.05%
2024/03/07	0	0.00	1	200.00	199.50	-1	2,059	-0.05%
2024/03/05	0	0.00	1.1	199.45	199.00	-1.1	2,235	-0.05%
2024/03/04	0	0.00	2.2	197.95	198.50	-2.2	2,275	-0.10%
2024/03/01	0	0.00	1	197.00	197.00	-1	2,362	-0.04%
2024/02/26	2	195.75	0	0.00	195.50	2	2,518	0.08%
2024/02/23	1	198.50	0	0.00	196.50	1	2,548	0.04%
2024/02/22	0	0.00	2	200.00	200.50	-2	2,579	-0.08%
2024/02/21	2	199.25	0	199.50	199.00	2	2,612	0.08%
2024/02/20	0	0.00	1.1	199.91	200.00	-1.1	2,626	-0.04%
2024/02/19	0	0.00	2	198.50	199.50	-2	2,641	-0.08%
2024/02/05	1	192.00	0	0.00	193.50	1	2,684	0.04%
2024/02/02	0	0.00	1	195.00	195.50	-1	2,723	-0.04%
2024/02/01	0	0.00	3	196.00	196.00	-3	2,732	-0.11%
2024/01/31	1	194.00	0	0.00	194.50	1	2,729	0.04%
2024/01/30	1	194.00	0	0.00	195.00	1	2,722	0.04%
2024/01/26	0.1	195.00	0	0.00	195.50	0.1	2,718	0.00%
2024/01/25	0	0.00	1	196.50	196.00	-1	2,716	-0.04%
2024/01/24	0	0.00	0.1	194.50	195.50	-0.1	2,722	0.00%
2024/01/23	1	195.00	0	0.00	193.50	1	2,724	0.04%
2024/01/18	1	196.00	0	0.00	196.50	1	2,723	0.04%
2024/01/16	0	0.00	11	199.64	200.50	-11	2,660	-0.41%
2024/01/15	120	199.50	2	199.00	200.00	118	2,646	4.46%	大買/鉅額交易
2024/01/12	50	197.50	0	0.00	198.00	50	2,662	1.88%
2024/01/11	0	0.00	0.1	197.60	198.00	-0.1	2,659	0.00%
2024/01/10	0	198.00	0	0.00	197.00	0	2,693	0.00%
2024/01/08	0	0.00	5	199.20	199.00	-5	2,727	-0.18%
2024/01/05	0	0.00	10	196.75	197.00	-10	2,727	-0.37%
2024/01/04	0	0.00	0.1	192.50	194.00	-0.1	2,729	0.00%
2024/01/03	0	0.00	1	194.00	193.50	-1	2,751	-0.04%
2024/01/02	0	0.00	0.1	193.50	196.00	-0.1	2,739	0.00%
2023/12/28	0	0.00	7	195.50	195.50	-7	2,741	-0.26%
2023/12/26	1	192.50	0.9	192.00	194.50	0.1	2,719	0.00%
2023/12/25	1	191.00	0	0.00	193.00	1	2,732	0.04%
2023/12/22	1	189.50	0	0.00	191.00	1	2,728	0.04%
2023/12/19	2	187.50	0	190.00	190.00	2	2,510	0.08%
2023/12/18	0	0.00	3	187.00	189.50	-3	2,459	-0.12%
2023/12/15	1	185.00	0	0.00	185.00	1	2,399	0.04%
2023/12/13	1	185.50	0	0.00	187.00	1	2,359	0.04%
2023/12/12	1.1	185.05	0	0.00	185.00	1.1	2,426	0.04%
2023/12/08	1	185.00	0	0.00	184.50	1	2,445	0.04%
2023/12/07	11	184.68	0	0.00	183.50	11	2,462	0.45%
2023/12/01	2.1	195.26	0.3	195.00	195.50	1.8	2,469	0.07%
2023/11/30	300	194.50	0	0.00	194.50	300	2,436	12.31%	大買/鉅額交易
2023/11/29	1	198.50	0	0.00	196.50	1	2,296	0.04%
2023/11/28	80	197.31	0	0.00	194.50	80	2,260	3.54%
2023/11/24	0	0.00	1	202.46	197.50	-1	2,253	-0.05%
2023/11/22	0	0.00	1.1	196.93	196.00	-1.1	2,151	-0.05%
2023/11/21	0.1	196.00	0	0.00	196.00	0.1	2,123	0.01%
2023/11/20	10	194.00	5	194.00	194.00	5	2,080	0.24%
2023/11/17	0	0.00	6	191.75	191.50	-6	2,043	-0.29%
2023/11/16	0.1	189.00	0.4	189.00	189.50	-0.3	2,045	-0.01%
2023/11/14	37.4	184.50	0	0.00	185.00	37.4	2,027	1.84%
2023/11/13	2	188.00	0.4	188.00	187.50	1.6	2,036	0.08%
2023/11/10	0	0.00	0.6	185.17	187.50	-0.6	2,037	-0.03%
2023/11/09	0	0.00	1	184.00	183.50	-1	2,007	-0.05%
2023/11/03	0.4	183.50	0	0.00	183.50	0.4	2,091	0.02%
2023/10/27	0	0.00	1	183.50	182.50	-1	2,118	-0.05%
2023/10/24	24	181.00	0	0.00	181.50	24	2,153	1.11%
2023/10/19	0	0.00	1	185.50	185.00	-1	2,172	-0.05%
2023/10/18	0	0.00	0.1	184.00	184.50	-0.1	2,215	0.00%
2023/10/06	0	0.00	2	182.50	182.50	-2	2,224	-0.09%
2023/10/03	111	183.50	0.1	183.50	183.50	111	2,216	5.01%	大買/鉅額交易
2023/09/28	249	182.38	0	0.00	182.50	249	2,248	11.07%	大買/鉅額交易
2023/09/27	20	182.50	0	0.00	181.50	20	2,229	0.90%
2023/09/26	160	182.69	1	183.50	183.50	159	2,237	7.11%	大買/鉅額交易
2023/09/25	0	0.00	1	183.00	182.50	-1	2,241	-0.04%
2023/09/22	245	180.48	0.1	180.00	180.50	245	2,263	10.82%	大買/鉅額交易
2023/09/21	0	0.00	0.1	181.00	179.00	-0.1	2,299	0.00%
2023/09/20	200	182.85	3	182.00	181.50	197	2,313	8.52%	大買/鉅額交易
2023/09/18	127	183.44	7	183.93	183.50	120	2,347	5.11%	大買/鉅額交易
2023/09/15	40	182.25	0	0.00	182.00	40	2,366	1.69%
2023/09/14	40	182.50	0	0.00	182.50	40	2,321	1.72%
2023/09/13	152	181.13	0	0.00	180.50	152	2,333	6.51%	大買/鉅額交易
2023/09/12	30	183.50	5	183.20	183.50	25	2,392	1.05%
2023/09/11	310	179.90	1	180.50	179.50	309	2,374	13.02%	大買/鉅額交易
2023/09/08	50	180.20	4	180.00	179.50	46	2,355	1.95%
2023/09/07	220	180.73	0	0.00	180.50	220	2,359	9.33%	大買/鉅額交易
2023/09/06	91.3	181.33	14	179.18	182.50	77.3	2,310	3.34%
2023/09/05	190	180.37	0	0.00	180.00	190	2,274	8.35%	大買/鉅額交易
2023/09/04	60	180.08	0.1	180.00	180.50	59.9	2,269	2.64%
2023/09/01	308	179.66	0.1	180.00	180.00	307.9	2,262	13.61%	大買/鉅額交易
2023/08/31	146.1	179.00	3.1	179.66	180.50	143	2,244	6.37%	大買/鉅額交易
2023/08/30	466	175.53	7	176.21	177.00	459	2,125	21.59%	大買/鉅額交易
2023/08/29	10	171.00	0	0.00	171.00	10	2,087	0.48%
2023/08/28	114	169.68	1	170.50	171.00	113	2,076	5.44%	大買/鉅額交易
2023/08/25	193	167.65	0	0.00	167.50	193	2,113	9.13%	大買/鉅額交易
2023/08/24	40	168.00	0	0.00	168.00	40	2,108	1.90%
2023/08/23	80	167.53	0	0.00	169.00	80	2,117	3.78%
2023/08/22	141	167.14	0	0.00	167.50	141	2,117	6.66%	大買/鉅額交易
2023/08/21	40	168.75	0.1	169.00	169.00	40	2,096	1.91%
2023/08/18	52	167.00	0	0.00	166.50	52	2,109	2.47%
2023/08/17	39	167.32	1	166.00	167.50	38	2,095	1.81%
2023/08/16	2	170.00	0	0.00	170.00	2	2,082	0.10%
2023/08/14	2	172.00	0	0.00	172.50	2	2,073	0.10%
2023/08/11	1.1	173.05	1	172.00	172.50	0.1	2,075	0.00%
2023/08/10	1.2	175.42	0	0.00	176.50	1.2	2,037	0.06%
2023/08/09	0	0.00	2	176.50	177.00	-2	2,039	-0.10%
2023/08/08	1	175.50	0	0.00	176.00	1	2,019	0.05%
2023/07/31	1	174.00	0	0.00	173.50	1	1,991	0.05%
2023/07/28	0	0.00	1	174.50	175.00	-1	1,978	-0.05%
2023/07/26	0	0.00	1	176.50	176.50	-1	1,954	-0.05%
2023/07/21	1	174.04	0	0.00	174.50	1	1,905	0.05%
2023/07/19	3	176.83	1	177.50	177.50	2	1,813	0.11%
2023/07/18	0	0.00	12	177.63	181.00	-12	1,760	-0.68%
2023/07/17	1	174.00	0	0.00	174.00	1	1,711	0.06%
2023/07/14	0	0.00	0.2	177.00	176.00	-0.2	1,719	-0.01%
2023/07/13	0.5	176.40	0	0.00	175.50	0.5	1,731	0.03%
2023/07/12	1	174.00	0	0.00	174.00	1	1,698	0.06%
2023/07/10	1	172.00	0	0.00	171.50	1	1,698	0.06%
2023/07/07	1	171.00	0	0.00	172.50	1	1,712	0.06%
2023/07/06	2	173.00	0	0.00	173.00	2	1,706	0.12%
2023/07/04	0.1	176.50	0	0.00	176.00	0.1	1,663	0.00%
2023/07/03	8	174.00	0	0.00	174.00	8	1,652	0.48%
2023/06/30	16.2	176.75	0	0.00	175.50	16.2	1,657	0.98%
2023/06/29	0.1	180.00	0	0.00	179.50	0.1	1,641	0.01%
2023/06/27	0	0.00	1	190.00	189.50	-1	1,538	-0.07%
2023/06/26	0	0.00	0.1	190.00	189.50	-0.1	1,513	-0.01%
2023/06/19	3	188.33	1	188.00	187.50	2	1,435	0.14%
2023/06/16	2.1	187.80	0	0.00	186.50	2.1	1,443	0.14%
2023/06/15	0.2	192.00	0	0.00	192.00	0.2	1,366	0.01%
2023/06/14	2.2	191.29	0	0.00	190.00	2.2	1,441	0.15%
2023/06/13	4.2	194.00	3	193.67	194.00	1.2	1,482	0.08%
2023/05/29	0	0.00	1	190.00	189.00	-1	1,715	-0.06%
2023/05/24	1	185.00	0	0.00	185.00	1	1,845	0.05%
2023/05/18	0.1	187.00	0	0.00	188.50	0.1	1,822	0.00%
2023/05/17	0.1	187.00	0	0.00	186.50	0.1	1,822	0.00%
2023/05/16	0	0.00	0.4	187.00	186.00	-0.4	1,811	-0.02%
2023/05/10	0.1	184.00	0	0.00	185.50	0.1	1,910	0.00%
2023/05/08	1	182.00	2	184.25	184.50	-1	1,955	-0.05%
2023/05/05	1	182.00	1	181.00	182.00	0	1,977	0.00%
2023/04/25	1	178.50	0	0.00	179.00	1	2,183	0.05%
2023/04/21	0	0.00	2	181.00	181.00	-2	2,194	-0.09%
2023/04/17	3	184.50	0	0.00	184.50	3	2,201	0.14%
2023/04/12	2.1	184.99	0	0.00	184.00	2.1	2,217	0.09%
2023/04/06	0	187.50	0	0.00	186.50	0	2,225	0.00%
2023/03/27	0	0.00	16	189.53	190.00	-16	2,654	-0.60%
2023/03/22	10	189.00	10	188.50	189.00	0	2,863	0.00%
2023/03/21	0	188.25	1	189.00	188.00	-1	2,887	-0.03%
2023/03/20	1	187.50	0	0.00	187.00	1	2,883	0.03%
2023/03/17	0	0.00	1	188.00	187.50	-1	2,901	-0.03%
2023/03/16	2	184.50	0	0.00	185.50	2	2,854	0.07%
2023/03/13	3	183.50	0	0.00	186.00	3	2,935	0.10%
2023/03/09	5.1	186.01	0	0.00	185.50	5.1	3,107	0.16%
2023/03/06	0.1	187.50	0	0.00	187.50	0.1	3,383	0.00%
2023/03/01	0	0.00	2	186.50	186.00	-2	3,490	-0.06%
2023/02/24	1	185.00	4	184.50	184.50	-3	3,493	-0.09%
2023/02/23	0	0.00	7	190.64	191.00	-7	3,420	-0.20%
2023/02/20	10	189.50	0	0.00	190.00	10	3,515	0.28%
2023/02/17	1.1	188.50	0	0.00	189.00	1.1	3,579	0.03%
2023/02/16	0	0.00	9	190.00	189.00	-9	3,650	-0.25%
2023/02/13	0	186.00	0	0.00	187.50	0	3,809	0.00%
2023/02/10	0	0.00	6	188.25	188.00	-6	3,830	-0.16%
2023/02/09	0	0.00	2	186.00	186.00	-2	3,798	-0.05%
2023/02/06	0	0.00	5	186.00	186.50	-5	3,779	-0.13%
2023/02/03	0	0.00	1.1	185.42	185.50	-1.1	3,767	-0.03%
2023/02/02	0	0.00	1	185.50	185.00	-1	3,759	-0.03%
2023/02/01	0	0.00	34	183.88	185.50	-34	3,735	-0.91%
2023/01/31	0.1	177.94	0	0.00	178.00	0.1	3,678	0.00%
2023/01/30	0	0.00	1	178.50	178.00	-1	3,694	-0.03%
2023/01/11	0.1	175.50	0	0.00	176.00	0.1	3,826	0.00%
2023/01/10	0	0.00	3	175.33	177.50	-3	3,835	-0.08%
2023/01/09	0	0.00	2	174.75	175.50	-2	3,831	-0.05%
2023/01/06	0	172.00	0	0.00	171.50	0	3,857	0.00%
2023/01/05	0	0.00	3	172.50	171.50	-3	3,895	-0.08%
2023/01/03	1	170.00	0	0.00	170.50	1	3,934	0.03%
2022/12/28	0	0.00	1	169.00	169.00	-1	3,967	-0.03%
2022/12/23	2	169.00	1	169.50	169.00	1	4,024	0.02%
2022/12/22	0.1	168.18	5	168.30	172.00	-4.9	4,009	-0.12%
2022/12/21	6	166.08	0	0.00	167.00	6	3,936	0.15%
2022/12/19	11	168.86	2	172.25	169.00	9	3,767	0.24%
2022/12/16	1	173.50	3	173.33	172.00	-2	3,645	-0.05%
2022/12/15	5	173.50	0	0.00	174.00	5	3,555	0.14%
2022/12/14	0.1	174.50	0	0.00	175.50	0.1	3,570	0.00%
2022/12/13	3	174.00	0	0.00	173.00	3	3,528	0.09%
2022/12/12	1	171.00	5	174.00	174.50	-4	3,487	-0.11%
2022/12/09	4	173.50	2	173.50	173.50	2	3,517	0.06%
2022/12/08	4	174.38	1	175.50	174.00	3	3,509	0.09%
2022/12/05	2	176.75	0	0.00	176.00	2	3,351	0.06%
2022/12/02	1	176.50	0	0.00	176.50	1	3,300	0.03%
2022/12/01	13.1	178.31	0	0.00	177.00	13.1	3,222	0.41%
2022/11/30	1	184.50	7	183.43	183.00	-6	3,134	-0.19%
2022/11/29	0	0.00	0.2	180.00	181.00	-0.2	3,057	-0.01%
2022/11/25	0	0.00	0.2	180.00	180.00	-0.2	3,059	-0.01%
2022/11/24	0.1	177.50	1	177.50	180.50	-1	3,127	-0.03%
2022/11/23	1	179.00	0	0.00	180.00	1	3,153	0.03%
2022/11/22	1	177.50	0	0.00	179.50	1	3,159	0.03%
2022/11/21	10	180.35	0	0.00	182.00	10	3,135	0.32%
2022/11/18	6	185.17	0	0.00	184.00	6	3,098	0.19%
2022/11/16	0	0.00	2	187.75	186.00	-2	3,106	-0.06%
2022/11/15	0	0.00	5	186.90	187.50	-5	3,069	-0.16%
2022/11/14	0	0.00	9	184.06	184.50	-9	3,031	-0.30%
2022/11/11	1	178.50	0.1	179.50	180.00	0.9	2,974	0.03%
2022/11/10	3	179.00	1	179.50	180.00	2	2,956	0.07%
2022/11/09	0	0.00	10	176.15	176.50	-10	2,927	-0.34%
2022/11/08	0	0.00	6	174.08	174.50	-6	2,891	-0.21%
2022/11/07	0	0.00	12	173.42	173.50	-12	2,893	-0.41%
2022/11/03	0	0.00	45	172.00	172.50	-45	2,946	-1.53%
2022/10/31	0	0.00	7.1	169.49	169.50	-7.1	2,978	-0.24%
2022/10/24	13	164.69	1	165.50	164.50	12	2,886	0.42%
2022/10/18	0	0.00	1	171.00	171.00	-1	2,778	-0.04%
2022/10/17	5	169.50	0	0.00	170.50	5	2,786	0.18%
2022/10/14	0	0.00	3	173.00	172.00	-3	2,793	-0.11%
2022/10/13	0	0.00	0.8	168.50	168.50	-0.8	2,804	-0.03%
2022/10/11	1	169.00	0	0.00	169.50	1	2,813	0.04%
2022/10/07	5	172.00	0	0.00	172.50	5	2,799	0.18%
2022/10/06	0	0.00	7.1	173.99	174.00	-7.1	2,834	-0.25%
2022/10/03	5	170.00	0	0.00	169.00	5	2,816	0.18%
2022/09/30	0	0.00	6	172.42	172.50	-6	2,805	-0.21%
2022/09/29	0	0.00	2	170.50	171.00	-2	2,792	-0.07%
2022/09/23	1	171.00	1	173.00	171.50	0	2,776	0.00%
2022/09/22	0	169.00	0	0.00	171.00	0	2,779	0.00%
2022/09/21	15	171.17	6	171.92	172.00	9	2,742	0.33%
2022/09/20	0	0.00	6.1	175.56	176.00	-6.1	2,704	-0.23%
2022/09/19	0	0.00	5	173.50	173.50	-5	2,720	-0.18%
2022/09/16	5	171.00	30	172.50	172.50	-25	2,737	-0.91%
2022/09/15	0	0.00	5	173.50	173.00	-5	2,711	-0.18%
2022/09/13	1	172.00	1	171.50	171.50	0	2,736	0.00%
2022/09/12	1	171.00	1	171.00	171.50	0	2,741	0.00%
2022/09/08	0.1	166.50	0	0.00	169.00	0.1	2,759	0.00%
2022/09/07	1	166.00	1	163.50	166.00	0	2,761	0.00%
2022/09/06	6.2	162.98	3	164.50	164.50	3.2	2,749	0.12%
2022/09/05	0.2	170.67	19	173.00	169.50	-18.9	2,714	-0.69%
2022/09/02	2	181.00	0	0.00	181.00	2	2,647	0.08%
2022/09/01	3	184.00	1	184.00	183.50	2	2,602	0.08%
2022/08/31	2	180.25	1	183.00	185.50	1	2,556	0.04%
2022/08/30	2	183.25	5	183.70	183.00	-3	2,481	-0.12%
2022/08/29	1	179.00	0	0.00	181.00	1	2,450	0.04%
2022/08/25	0	0.00	0.2	180.50	180.50	-0.2	2,548	-0.01%
2022/08/24	2	180.50	2.1	180.49	180.50	-0.1	2,645	0.00%
2022/08/23	0.5	178.60	0	0.00	178.50	0.5	2,767	0.02%
2022/08/22	1	177.50	2	177.00	178.00	-1	2,860	-0.03%
2022/08/17	0	0.00	2	178.00	176.50	-2	3,071	-0.07%
2022/08/16	2	176.75	13.1	176.88	177.50	-11.1	3,111	-0.36%
2022/08/15	10	173.50	0	0.00	175.00	10	3,122	0.32%
2022/08/12	2	174.75	0	0.00	176.00	2	3,157	0.06%
2022/08/11	0	176.50	0	0.00	176.00	0	3,165	0.00%
2022/08/10	1.1	175.18	0	0.00	175.50	1.1	3,162	0.03%
2022/08/09	2	173.00	21	175.62	179.50	-19	3,129	-0.61%
2022/08/04	0	0.00	1	168.50	169.50	-1	3,118	-0.03%
2022/08/02	1	166.50	0	0.00	168.00	1	3,235	0.03%
2022/07/29	57	169.70	0	0.00	170.50	57	3,258	1.75%
2022/07/27	1	171.00	2	170.75	172.00	-1	3,269	-0.03%
2022/07/19	0	0.00	1	168.50	167.00	-1	3,184	-0.03%
2022/07/14	3	167.50	2	166.75	168.50	1	3,143	0.03%
2022/07/13	0	0.00	22	164.68	163.50	-22	3,127	-0.70%
2022/07/12	0.2	160.00	0.1	161.00	161.00	0.1	3,097	0.00%
2022/07/11	0	0.00	2	160.50	161.00	-2	3,092	-0.06%
2022/07/08	1	159.50	0	0.00	160.50	1	3,101	0.03%
2022/06/30	3	164.50	1	165.50	165.50	2	3,208	0.06%
2022/06/28	0.1	167.50	1	166.50	168.00	-0.9	3,202	-0.03%
2022/06/27	2	169.50	0	0.00	169.00	2	3,232	0.06%
2022/06/23	6.1	163.42	5	164.00	165.50	1.1	3,188	0.03%
2022/06/21	0.1	164.50	0	0.00	164.50	0.1	3,149	0.00%
2022/06/17	0	0.00	2	162.00	165.00	-2	3,111	-0.06%
2022/06/16	1	166.50	0.2	166.50	164.50	0.9	3,101	0.03%
2022/06/15	5	168.50	5	167.00	166.50	0	3,150	0.00%
2022/06/14	0	0.00	1.2	168.00	168.00	-1.2	3,174	-0.04%
2022/06/13	1	165.00	3	167.67	167.00	-2	3,176	-0.06%
2022/06/10	1	169.98	0	0.00	168.00	1	3,151	0.03%
2022/06/08	3.2	174.09	2	173.00	173.00	1.2	3,117	0.04%
2022/06/07	1	172.00	1	173.50	173.50	0	3,066	0.00%
2022/06/06	2	171.75	47	174.29	173.50	-45	3,026	-1.49%
2022/06/02	2	172.25	1	171.50	171.00	1	2,972	0.03%
2022/06/01	1.3	171.12	6	170.08	170.50	-4.7	2,930	-0.16%
2022/05/31	1	167.50	6	167.33	164.00	-5	2,820	-0.18%
2022/05/30	1	166.00	5	166.60	166.00	-4	2,686	-0.15%
2022/05/27	0	0.00	4	165.75	165.00	-4	2,613	-0.15%
2022/05/25	1	165.00	1.3	164.88	161.50	-0.3	2,684	-0.01%
2022/05/24	2	163.50	4	164.00	162.50	-2	2,612	-0.08%
2022/05/20	5	159.50	5	160.00	159.50	0	2,517	0.00%
2022/05/19	0	0.00	4	156.00	159.00	-4	2,463	-0.16%
2022/05/18	1	156.50	1	155.00	157.00	0	2,434	0.00%
2022/05/17	1	157.50	0	0.00	155.50	1	2,419	0.04%
2022/05/16	2	156.25	4	155.38	156.00	-2	2,413	-0.08%
2022/05/11	12	148.38	5	148.00	148.50	7	2,362	0.30%
2022/05/10	0	0.00	3	154.83	155.50	-3	2,294	-0.13%
2022/05/09	1	150.00	0	0.00	150.00	1	2,240	0.04%
2022/05/05	0	0.00	3	150.67	151.00	-3	2,255	-0.13%
2022/04/28	1	142.00	0	0.00	143.50	1	2,304	0.04%
2022/04/26	0.3	145.00	0	0.00	144.50	0.3	2,311	0.01%
2022/04/25	1	145.50	0	0.00	145.50	1	2,331	0.04%
2022/04/20	0	0.00	3	147.00	148.00	-3	2,332	-0.13%
2022/04/19	0	0.00	3	147.50	146.50	-3	2,335	-0.13%
2022/04/18	0	0.00	2	145.50	145.00	-2	2,351	-0.09%
2022/04/12	0	0.00	1	144.50	143.50	-1	2,480	-0.04%
2022/04/11	65	144.55	0	0.00	144.50	65	2,475	2.63%
2022/04/08	0	0.00	0.3	147.00	148.50	-0.3	2,421	-0.01%
2022/04/07	1	146.50	0	0.00	146.00	1	2,408	0.04%
2022/04/06	7	144.71	0	0.00	146.00	7	2,360	0.30%
2022/04/01	163	145.17	0	0.00	146.00	163	2,382	6.84%	大買/鉅額交易
2022/03/31	45	144.83	0	0.00	144.50	45	2,379	1.89%
2022/03/30	151	144.24	0	0.00	144.50	151	2,369	6.37%	大買/鉅額交易
2022/03/29	20	145.50	2	145.50	145.50	18	2,341	0.77%
2022/03/28	14	146.00	0	0.00	146.00	14	2,349	0.60%
2022/03/25	14	147.50	0	0.00	147.50	14	2,392	0.59%
2022/03/24	130	148.65	0	0.00	148.00	130	2,442	5.32%	大買/鉅額交易
2022/03/23	20	147.50	1	147.50	147.50	19	2,468	0.77%
2022/03/22	21	147.50	0	0.00	147.50	21	2,484	0.85%
2022/03/21	235	148.21	0	0.00	147.50	235	2,496	9.41%	大買/鉅額交易
2022/03/18	130	146.81	0.2	148.00	151.00	129.8	2,492	5.21%	大買/鉅額交易
2022/03/17	90	146.61	0	0.00	147.00	90	2,440	3.69%
2022/03/16	82	143.91	0	0.00	144.00	82	2,416	3.39%
2022/03/15	51	143.38	2	144.00	143.50	49	2,440	2.01%
2022/03/14	181.2	144.75	0	0.00	144.50	181.2	2,438	7.43%	大買/鉅額交易
2022/03/11	80	145.50	0	0.00	146.00	80	2,441	3.28%
2022/03/10	46	146.11	0	0.00	146.00	46	2,442	1.88%
2022/03/09	150	144.37	0	0.00	144.00	150	2,458	6.10%	大買/鉅額交易
2022/03/08	240	142.29	1.4	143.07	142.00	238.6	2,471	9.65%	大買/鉅額交易
2022/03/07	193	143.33	10	143.50	142.50	183	2,504	7.31%	大買/鉅額交易
2022/03/04	86	147.31	0	0.00	147.00	86	2,571	3.34%
2022/03/03	167	149.73	1	149.00	149.00	166	2,648	6.27%	大買/鉅額交易
2022/03/02	130	149.38	0	0.00	150.00	130	2,697	4.82%	大買/鉅額交易
2022/03/01	154	145.73	0	0.00	146.00	154	2,672	5.76%	大買/鉅額交易
2022/02/25	316.2	144.13	4	145.00	143.00	312.2	2,647	11.79%	大買/鉅額交易
2022/02/24	1	150.00	1	150.00	149.00	0	2,525	0.00%
2022/02/22	0.2	151.50	0	0.00	152.00	0.2	2,498	0.01%
2022/02/21	2	154.00	0	0.00	153.50	2	2,475	0.08%
2022/02/18	2	154.00	3	154.00	154.00	-1	2,508	-0.04%
2022/02/17	1	154.00	0	0.00	154.00	1	2,534	0.04%
2022/02/11	10	156.00	0	0.00	156.00	10	2,547	0.39%
2022/02/10	5	156.50	20.1	158.00	157.00	-15.1	2,574	-0.59%
2022/02/08	0	0.00	0.1	157.50	156.50	-0.1	2,599	0.00%
2022/02/07	0	154.00	0	0.00	155.50	0	2,567	0.00%
2022/01/26	20	155.50	0	0.00	154.50	20	2,542	0.79%
2022/01/21	0	0.00	4	159.50	158.50	-4	2,552	-0.16%
2022/01/20	1	161.50	0	0.00	161.50	1	2,539	0.04%
2022/01/19	0	0.00	1	162.00	161.50	-1	2,535	-0.04%
2022/01/12	1	157.50	1	157.50	159.50	0	2,520	0.00%
2022/01/07	1	161.00	0	0.00	162.00	1	2,537	0.04%
2022/01/06	0	0.00	2	161.50	162.50	-2	2,527	-0.08%
2022/01/05	2	162.25	13	163.31	161.00	-11	2,521	-0.44%
2022/01/03	0	0.00	1	157.50	157.50	-1	2,452	-0.04%
2021/12/28	0	0.00	1	158.50	157.50	-1	2,506	-0.04%
2021/12/27	0	0.00	0	155.50	155.50	0	2,480	0.00%
2021/12/23	0	0.00	1	155.50	155.00	-1	2,524	-0.04%
2021/12/21	0	0.00	1	157.50	157.00	-1	2,550	-0.04%
2021/12/16	1	155.50	0	0.00	154.00	1	2,541	0.04%
2021/12/13	1	155.00	0	0.00	155.00	1	2,651	0.04%
2021/12/08	90	152.58	0	0.00	152.50	90	2,661	3.38%
2021/12/07	50	150.85	2	152.50	153.50	48	2,670	1.80%
2021/12/03	70	148.79	1	149.00	149.50	69	2,719	2.54%
2021/12/02	51.1	149.40	1	149.50	149.00	50.1	2,732	1.83%
2021/12/01	80	151.06	0	0.00	151.50	80	2,709	2.95%
2021/11/30	82	148.93	0	0.00	155.00	82	2,671	3.07%
2021/11/29	332	149.54	0	0.00	149.00	332	2,584	12.85%	大買/鉅額交易
2021/11/26	151	152.70	0	0.00	151.50	151	2,529	5.97%	大買/鉅額交易
2021/11/25	31.2	155.49	0	0.00	155.00	31.2	2,590	1.20%
2021/11/24	50	155.70	1	156.00	155.50	49	2,675	1.83%
2021/11/23	78	157.06	0	0.00	156.00	78	2,717	2.87%
2021/11/22	62	160.56	4	160.50	160.00	58	2,722	2.13%
2021/11/19	2	162.50	0	0.00	161.00	2	2,729	0.07%
2021/11/18	5	162.00	0	0.00	162.50	5	2,751	0.18%
2021/11/17	2	162.25	0	0.00	162.00	2	2,763	0.07%
2021/11/16	5	164.00	0	0.00	164.00	5	2,759	0.18%
2021/11/15	2	163.00	2	163.00	164.00	0	2,739	0.00%
2021/11/12	2	162.75	0	0.00	163.00	2	2,759	0.07%
2021/11/10	1	162.00	0	0.00	163.00	1	2,782	0.04%
2021/11/09	10	164.00	0	0.00	165.00	10	2,770	0.36%
2021/11/04	1	164.00	1	162.00	162.00	0	2,880	0.00%
2021/10/28	5	164.00	0	0.00	163.50	5	2,919	0.17%
2021/10/25	0	0.00	50	165.00	164.50	-50	2,935	-1.70%
2021/10/21	1	165.50	0	0.00	164.50	1	2,958	0.03%
2021/10/20	3	163.00	0.1	163.00	163.00	3	2,939	0.10%
2021/10/12	0	0.00	5	163.00	162.50	-5	3,067	-0.16%
2021/10/08	0	0.00	1	164.00	164.00	-1	3,078	-0.03%
2021/10/06	0.1	162.00	0	0.00	160.50	0.1	3,084	0.00%
2021/10/04	5	163.50	1	164.50	163.50	4	3,082	0.13%
2021/10/01	1.4	164.29	0	0.00	163.00	1.4	3,081	0.05%
2021/09/23	0	0.00	2	168.50	170.00	-2	2,998	-0.07%
2021/09/22	3	163.00	0	0.00	163.00	3	2,958	0.10%
2021/09/17	12	165.21	7	165.29	166.00	5	2,938	0.17%
2021/09/16	36	155.93	0	0.00	156.00	36	2,830	1.27%
2021/09/15	45	156.39	1	156.00	155.00	44	2,846	1.55%
2021/09/14	51	158.50	0.2	159.00	158.50	50.8	2,835	1.79%
2021/09/13	79	158.64	0	0.00	159.00	79	2,826	2.79%
2021/09/10	82.2	160.08	0	0.00	160.50	82.2	2,814	2.92%
2021/09/09	161	155.24	0	0.00	156.00	161	2,909	5.53%	大買/鉅額交易
2021/09/08	311.1	154.64	0	0.00	154.50	311.1	2,906	10.70%	大買/鉅額交易
2021/09/07	102	159.22	0	0.00	159.00	102	2,893	3.53%	大買/鉅額交易
2021/09/06	41	163.24	0	0.00	162.00	41	2,867	1.43%
2021/09/03	30	164.33	1	164.50	164.00	29	2,891	1.00%
2021/09/02	21.2	165.50	0	0.00	164.50	21.2	2,902	0.73%
2021/09/01	22	167.00	0	0.00	166.50	22	2,899	0.76%
2021/08/31	150	166.40	0	0.00	167.00	150	2,875	5.22%	大買/鉅額交易
2021/08/30	78	178.39	2	179.25	179.00	76	2,765	2.75%
2021/08/27	41	177.51	0	0.00	177.50	41	2,672	1.53%
2021/08/26	21	177.40	0	0.00	176.00	21	2,611	0.80%
2021/08/25	0	0.00	2	176.75	177.50	-2	2,562	-0.08%
2021/08/23	40	174.50	0	0.00	174.50	40	2,521	1.59%
2021/08/20	95	174.38	4	175.00	173.50	91	2,536	3.59%
2021/08/19	3	175.50	1	175.50	175.50	2	2,611	0.08%
2021/08/18	8	176.56	0	0.00	178.00	8	2,606	0.31%
2021/08/17	0	0.00	1	178.50	179.50	-1	2,603	-0.04%
2021/08/16	2	178.00	0.2	178.00	178.00	1.9	2,589	0.07%
2021/08/13	20	180.00	0	0.00	179.50	20	2,666	0.75%
2021/08/12	106	180.93	2	181.00	181.50	104	2,688	3.87%	大買/鉅額交易
2021/08/11	260	176.35	2	176.75	177.50	258	2,692	9.58%	大買/鉅額交易
2021/08/10	241.2	174.78	1	173.50	173.50	240.2	2,720	8.83%	大買/鉅額交易
2021/08/09	115.1	181.33	1	180.00	179.00	114.1	2,714	4.20%	大買/鉅額交易
2021/08/06	21	186.24	0	0.00	186.00	21	2,674	0.79%
2021/08/05	20	186.75	0	0.00	187.50	20	2,766	0.72%
2021/08/04	20	187.25	1.5	188.00	188.00	18.5	2,880	0.64%
2021/08/03	10	187.00	0	0.00	188.00	10	2,923	0.34%
2021/08/02	20	185.75	0	0.00	188.00	20	2,940	0.68%
2021/07/30	51	185.69	1	186.50	185.00	50	2,968	1.68%
2021/07/29	20	186.75	0	0.00	186.50	20	3,018	0.66%
2021/07/28	90	187.50	0.5	188.00	188.00	89.5	3,042	2.94%
2021/07/27	30	188.67	1	189.00	189.00	29	3,077	0.94%
2021/07/26	1	187.00	0	0.00	187.00	1	3,138	0.03%
2021/07/23	1	189.00	2	187.50	187.00	-1	3,180	-0.03%
2021/07/22	0	0.00	4	188.75	189.00	-4	3,204	-0.12%
2021/07/21	90	187.39	0	0.00	186.00	90	3,234	2.78%
2021/07/20	41.2	188.78	0	0.00	190.00	41.2	3,227	1.28%
2021/07/19	17.2	189.41	1	188.50	190.00	16.2	3,246	0.50%
2021/07/16	33.2	189.00	6	187.00	189.00	27.2	3,298	0.82%
2021/07/15	10	183.00	1	183.50	184.00	9	3,326	0.27%
2021/07/14	1	182.00	0	0.00	181.50	1	3,319	0.03%
2021/07/13	1	182.00	0	0.00	182.00	1	3,316	0.03%
2021/07/12	23	179.52	1	179.50	180.00	22	3,371	0.65%
2021/07/09	3	181.00	0	0.00	181.50	3	3,363	0.09%
2021/07/02	2	181.00	0	0.00	181.00	2	3,479	0.06%
2021/06/30	1	182.00	1	181.00	182.00	0	3,517	0.00%
2021/06/29	116	181.58	0	0.00	181.00	116	3,523	3.29%	大買/鉅額交易
2021/06/28	40	182.38	1	182.50	183.00	39	3,536	1.10%
2021/06/25	0	0.00	1	183.00	183.00	-1	3,600	-0.03%
2021/06/24	0.5	183.00	1	184.50	181.50	-0.5	3,658	-0.01%
2021/06/22	15	178.00	1	178.00	178.50	14	3,677	0.38%
2021/06/21	66	177.93	0	0.00	178.00	66	3,685	1.79%
2021/06/18	111	179.50	0	0.00	178.50	111	3,687	3.01%	大買/鉅額交易
2021/06/16	30	181.50	2	181.00	181.50	28	3,611	0.78%
2021/06/15	27	179.41	1	180.00	179.00	26	3,594	0.72%
2021/06/11	36	179.04	0	0.00	179.50	36	3,606	1.00%
2021/06/09	159	177.91	0	0.00	178.00	159	3,606	4.41%	大買/鉅額交易
2021/06/08	60	179.42	1	179.50	179.00	59	3,653	1.61%
2021/06/07	70	179.14	0	0.00	180.50	70	3,739	1.87%
2021/06/02	32	182.52	0	0.00	183.00	32	3,743	0.85%
2021/06/01	1	184.50	1	185.00	185.00	0	3,759	0.00%
2021/05/28	61	184.77	3.1	184.98	183.00	57.9	3,802	1.52%
2021/05/27	110	181.69	0	0.00	180.00	110	3,798	2.90%	大買/鉅額交易
2021/05/26	105	182.22	0	0.00	182.50	105	3,778	2.78%	大買/鉅額交易
2021/05/25	23	181.78	1	182.00	182.00	22	3,778	0.58%
2021/05/24	40	180.75	0	0.00	182.00	40	3,762	1.06%
2021/05/21	3	184.33	2	189.50	181.50	1	3,799	0.03%
2021/05/20	110	176.91	2	177.50	177.50	108	3,739	2.89%	大買/鉅額交易
2021/05/19	25	176.22	0	0.00	178.00	25	3,749	0.67%
2021/05/18	30	174.60	0	0.00	176.50	30	3,731	0.80%
2021/05/17	451.1	172.36	3	171.17	171.50	448.1	3,715	12.06%	大買/鉅額交易
2021/05/14	110	178.27	1	178.50	178.00	109	3,675	2.97%	大買/鉅額交易
2021/05/13	259	175.15	1	176.00	175.00	258	3,684	7.00%	大買/鉅額交易
2021/05/12	361	177.62	3	181.67	177.50	358	3,635	9.85%	大買/鉅額交易
2021/05/11	78	186.47	2	186.50	186.00	76	3,526	2.16%
2021/05/07	35	189.86	0	0.00	190.50	35	3,565	0.98%
2021/05/06	22	188.16	0	0.00	188.00	22	3,590	0.61%
2021/05/05	3	191.17	1	192.50	191.50	2	3,592	0.06%
2021/05/04	2	187.75	1	189.00	189.00	1	3,651	0.03%
2021/05/03	7	192.71	0	0.00	191.50	7	3,608	0.19%
2021/04/29	0	0.00	1	197.50	197.50	-1	3,567	-0.03%
2021/04/27	2	199.75	0.2	200.50	199.00	1.8	3,638	0.05%
2021/04/26	4	201.25	0	0.00	200.50	4	3,602	0.11%
2021/04/23	4	200.63	13	200.92	201.50	-9	3,604	-0.25%
2021/04/22	4	203.88	1	201.50	201.00	3	3,635	0.08%
2021/04/21	6	207.50	2.3	206.39	207.00	3.7	3,718	0.10%
2021/04/19	0	0.00	3	207.67	207.50	-3	3,652	-0.08%
2021/04/16	1.3	206.88	1	206.50	207.50	0.3	3,674	0.01%
2021/04/15	2	199.00	0	0.00	200.00	2	3,659	0.05%
2021/04/14	1	200.00	5	198.10	198.00	-4	3,686	-0.11%
2021/04/13	5	199.50	0.5	200.50	200.00	4.5	3,779	0.12%
2021/04/12	4	201.38	0	0.00	200.50	4	3,814	0.10%
2021/04/09	0.7	208.00	0	0.00	206.00	0.7	3,852	0.02%
2021/04/07	5	204.80	2	206.00	206.00	3	3,848	0.08%
2021/04/06	4	208.00	0	0.00	207.50	4	3,878	0.10%
2021/04/01	0	0.00	3	210.67	211.00	-3	3,855	-0.08%
2021/03/31	1	210.50	1	211.00	211.50	0	3,828	0.00%
2021/03/30	3.1	211.16	8	209.75	212.00	-4.9	3,799	-0.13%
2021/03/29	0	0.00	3	207.00	207.50	-3	3,743	-0.08%
2021/03/26	2	204.00	0	0.00	204.00	2	3,699	0.05%
2021/03/25	1	204.00	0	0.00	203.50	1	3,696	0.03%
2021/03/24	0	0.00	1	206.50	206.50	-1	3,674	-0.03%
2021/03/23	1	205.50	1	206.00	206.00	0	3,667	0.00%
2021/03/22	5	204.50	3	206.50	205.00	2	3,675	0.05%
2021/03/19	2	202.25	1	202.00	204.00	1	3,723	0.03%
2021/03/18	0	0.00	1	204.00	203.00	-1	3,703	-0.03%
2021/03/17	1	200.50	0.2	201.50	201.00	0.8	3,771	0.02%
2021/03/16	1	203.00	2	203.25	203.00	-1	3,822	-0.03%
2021/03/15	5	203.70	2	203.25	203.50	3	3,981	0.08%
2021/03/12	2	200.00	6	199.75	201.50	-4	3,967	-0.10%
2021/03/11	3	199.00	2	198.00	197.00	1	3,961	0.03%
2021/03/09	0	0.00	1	194.00	194.00	-1	3,963	-0.03%
2021/03/08	0	0.00	1	192.00	192.00	-1	3,989	-0.03%
2021/03/05	0	0.00	2	194.00	193.50	-2	4,025	-0.05%
2021/03/04	0.1	195.50	0.2	195.50	194.50	-0.1	4,156	0.00%
2021/03/03	0.1	197.50	1.5	196.67	197.50	-1.4	4,157	-0.03%
2021/03/02	0	0.00	30	193.50	193.00	-30	4,126	-0.73%
2021/02/26	43	192.35	0	0.00	192.00	43	4,143	1.04%
2021/02/25	0	0.00	43	196.59	197.50	-43	4,078	-1.05%
2021/02/24	0	0.00	0.3	197.00	195.00	-0.3	4,090	-0.01%
2021/02/23	0.3	198.00	1	198.00	196.50	-0.7	4,103	-0.02%
2021/02/22	2	195.25	0.2	195.50	194.00	1.8	4,076	0.04%
2021/02/19	86.1	191.12	0	0.00	193.00	86.1	4,115	2.09%
2021/02/18	11.3	193.04	0	0.00	194.00	11.3	4,096	0.28%
2021/02/17	1	193.50	1	193.00	193.50	0	4,131	0.00%
2021/02/05	2	191.50	0	0.00	191.50	2	4,109	0.05%
2021/02/04	7.1	191.51	0	0.00	191.50	7.1	4,155	0.17%
2021/02/03	4	195.50	0	0.00	195.00	4	4,173	0.10%
2021/02/01	5	196.30	0	0.00	194.50	5	4,170	0.12%
2021/01/29	5	200.50	0	0.00	198.00	5	4,163	0.12%
2021/01/28	0	0.00	7	204.43	205.00	-7	4,105	-0.17%
2021/01/27	0	0.00	82	203.99	205.00	-82	4,082	-2.01%
2021/01/26	2	200.25	0	0.00	199.00	2	4,103	0.05%
2021/01/25	0	0.00	1.1	204.91	205.00	-1.1	4,047	-0.03%
2021/01/22	0.1	202.50	0	0.00	204.00	0.1	4,061	0.00%
2021/01/20	23.2	204.76	3	205.83	200.00	20.2	4,183	0.48%
2021/01/19	1.1	209.07	0	0.00	208.00	1.1	4,082	0.03%
2021/01/15	97.1	212.36	1	213.50	210.50	96.1	4,335	2.22%
2021/01/14	2	213.25	62	216.56	215.50	-60	4,296	-1.40%
2021/01/13	0	0.00	1.2	208.04	208.00	-1.2	4,158	-0.03%
2021/01/12	0	0.00	2.6	206.12	206.00	-2.6	4,145	-0.06%
2021/01/11	1	208.00	1	207.00	208.00	0	4,129	0.00%
2021/01/08	1.2	208.85	1	208.50	210.50	0.2	4,222	0.01%
2021/01/07	2.1	209.02	36	210.00	210.00	-33.9	4,180	-0.81%
2021/01/06	1	210.50	6	208.67	208.00	-5	4,149	-0.12%
2021/01/05	1.1	204.64	2	205.25	203.50	-0.9	4,051	-0.02%
2021/01/04	37	208.05	3	207.83	207.50	34	4,013	0.85%
2020/12/30	0	0.00	1	205.50	206.00	-1	3,996	-0.03%
2020/12/29	0.2	205.00	39	204.50	204.50	-38.8	4,050	-0.96%
2020/12/24	0.3	202.50	1	202.00	201.50	-0.7	4,330	-0.02%
2020/12/23	0	0.00	27	199.48	199.50	-27	4,351	-0.62%
2020/12/22	32	198.08	0	0.00	198.00	32	4,386	0.73%
2020/12/21	1	201.00	0	0.00	200.50	1	4,421	0.02%
2020/12/16	1	201.00	0	0.00	202.00	1	4,641	0.02%
2020/12/15	3	198.33	1	201.00	197.50	2	4,664	0.04%
2020/12/14	1	202.50	2	201.50	201.50	-1	4,623	-0.02%
2020/12/11	11	200.50	0	0.00	201.50	11	4,656	0.24%
2020/12/10	27	202.46	2	205.25	202.50	25	4,595	0.54%
2020/12/09	4.1	201.94	38	206.25	207.50	-33.9	4,560	-0.74%
2020/12/08	1	196.00	0	0.00	196.50	1	4,417	0.02%
2020/12/07	0	0.00	2	197.00	196.00	-2	4,480	-0.04%
2020/12/04	1	195.00	0.5	195.50	197.50	0.5	4,467	0.01%
2020/12/03	0	0.00	1	195.50	195.50	-1	4,459	-0.02%
2020/12/02	0.4	194.50	30	194.50	194.00	-29.6	4,461	-0.66%
2020/12/01	2	190.50	4	190.50	191.50	-2	4,483	-0.04%
2020/11/30	71	192.96	0	0.00	188.00	71	4,576	1.55%
2020/11/26	0.5	194.50	0	0.00	194.50	0.5	4,583	0.01%
2020/11/25	0	0.00	40.5	194.98	193.00	-40.5	4,721	-0.86%
2020/11/24	0.1	193.00	1	192.50	191.50	-0.9	4,732	-0.02%
2020/11/20	0.3	193.00	1	192.00	193.00	-0.7	4,947	-0.01%
2020/11/19	1	192.50	0	0.00	192.00	1	5,000	0.02%
2020/11/18	0	0.00	30	194.50	191.50	-30	5,126	-0.59%
2020/11/17	0.1	189.00	1	188.50	188.00	-0.9	5,380	-0.02%
2020/11/16	0	0.00	1	190.50	189.00	-1	5,641	-0.02%
2020/11/13	4.1	190.38	1	189.00	191.00	3.1	6,038	0.05%
2020/11/12	2	191.25	1	191.00	190.50	1	6,195	0.02%
2020/11/11	32	187.00	1	188.00	187.50	31	6,293	0.49%
2020/11/10	0.2	187.00	32	187.45	187.50	-31.8	6,444	-0.49%
2020/11/09	1	185.00	1	187.00	185.50	0	6,454	0.00%
2020/11/05	0.2	185.00	3	185.17	185.00	-2.8	6,552	-0.04%
2020/11/04	30	184.50	0	0.00	183.50	30	6,679	0.45%
2020/11/03	1	181.50	35	185.40	185.50	-34	6,727	-0.51%
2020/10/30	1	181.50	0	0.00	180.50	1	6,658	0.02%
2020/10/29	2	181.75	8	183.19	184.00	-6	6,667	-0.09%
2020/10/28	2	181.25	2	181.50	181.00	0	6,613	0.00%
2020/10/27	1	183.50	1	183.50	183.50	0	6,557	0.00%
2020/10/26	30	183.00	3	183.00	182.50	27	6,580	0.41%
2020/10/23	8	187.19	33	187.56	187.00	-25	6,622	-0.38%
2020/10/22	1	177.50	2	181.50	181.50	-1	6,490	-0.02%
2020/10/21	4	178.38	0	0.00	177.00	4	6,576	0.06%
2020/10/20	2	179.50	0	0.00	180.00	2	6,650	0.03%
2020/10/19	1	182.00	4	181.88	181.50	-3	6,772	-0.04%
2020/10/16	3	182.00	4	183.50	181.00	-1	6,840	-0.01%
2020/10/14	1	178.50	0	0.00	178.00	1	6,745	0.01%
2020/10/12	0	0.00	1	178.50	180.00	-1	6,766	-0.01%
2020/10/08	4	179.00	6	180.50	178.00	-2	6,775	-0.03%
2020/10/06	2	177.50	0	0.00	177.50	2	6,855	0.03%
2020/10/05	8	180.38	6	183.75	180.00	2	6,824	0.03%
2020/09/30	3	181.33	5	181.30	181.50	-2	6,796	-0.03%
2020/09/29	53	175.14	0	0.00	175.50	53	6,651	0.80%
2020/09/28	0	0.00	1	177.00	176.50	-1	6,667	-0.01%
2020/09/25	450	176.11	4	177.00	176.00	446	6,681	6.68%	大買/鉅額交易
2020/09/24	506	177.02	2	177.25	175.50	504	6,712	7.51%	大買/鉅額交易
2020/09/23	27.1	177.26	2	177.50	178.00	25.1	6,884	0.36%
2020/09/22	274	179.19	4	177.50	180.00	270	6,864	3.93%	大買/鉅額交易
2020/09/21	6	181.00	7	182.00	179.50	-1	6,829	-0.01%
2020/09/18	20	185.25	3	185.00	185.00	17	6,790	0.25%
2020/09/17	40	185.88	0	0.00	186.00	40	6,779	0.59%
2020/09/16	1	190.00	2	189.75	187.50	-1	6,786	-0.01%
2020/09/15	0	0.00	2	191.00	190.00	-2	6,800	-0.03%
2020/09/14	1	191.50	0	0.00	190.00	1	6,804	0.01%
2020/09/11	0	0.00	30	188.00	188.50	-30	6,809	-0.44%
2020/09/10	118	186.39	0	0.00	185.00	118	6,815	1.73%	大買/鉅額交易
2020/09/09	20	188.25	0	0.00	188.00	20	6,772	0.30%
2020/09/08	12	190.00	3	190.33	191.00	9	6,809	0.13%
2020/09/07	56	189.99	5	190.00	189.50	51	6,843	0.75%
2020/09/04	3	193.00	0	0.00	194.50	3	6,864	0.04%
2020/09/03	15	195.07	32	195.91	194.50	-17	6,866	-0.25%
2020/09/02	1	203.50	0	0.00	204.00	1	6,779	0.01%
2020/09/01	63	202.06	20	203.00	203.50	43	6,708	0.64%
2020/08/31	5	201.20	0	0.00	200.50	5	6,736	0.07%
2020/08/28	3	206.83	6	206.83	207.50	-3	6,656	-0.05%
2020/08/27	45	204.63	2	204.75	204.00	43	6,657	0.65%
2020/08/26	41	213.01	2	213.00	213.00	39	6,517	0.60%
2020/08/25	1	210.50	6	211.50	212.00	-5	6,506	-0.08%
2020/08/24	8	209.56	3	208.17	212.00	5	6,472	0.08%
2020/08/21	6	201.33	96	203.59	203.50	-90	6,383	-1.41%
2020/08/20	734	193.28	9	193.33	190.50	725	6,162	11.77%	大買/鉅額交易
2020/08/19	1,163	200.96	57	201.61	196.00	1,106	5,991	18.46%	大買/鉅額交易
2020/08/17	5	204.40	3	206.17	206.00	2	5,675	0.04%
2020/08/14	9	206.22	9	205.11	206.00	0	5,686	0.00%
2020/08/13	17	213.50	3	210.67	210.50	14	5,613	0.25%
2020/08/12	7	220.21	0	0.00	219.00	7	5,468	0.13%
2020/08/11	45	223.02	7	223.57	221.00	38	5,507	0.69%
2020/08/10	1	225.50	2	226.50	226.00	-1	5,475	-0.02%
2020/08/07	6	224.75	50	226.22	226.50	-44	5,472	-0.80%
2020/08/06	9	221.50	3	221.00	220.50	6	5,391	0.11%
2020/08/05	41	218.01	10	218.05	218.00	31	5,351	0.58%
2020/08/04	1	219.00	40	219.00	219.00	-39	5,357	-0.73%
2020/08/03	0	0.00	2	216.50	216.50	-2	5,389	-0.04%
2020/07/31	0	0.00	3	217.00	216.00	-3	5,375	-0.06%
2020/07/30	2	215.75	0	0.00	216.00	2	5,383	0.04%
2020/07/29	5.1	216.21	0	0.00	215.00	5.1	5,397	0.09%
2020/07/28	5	218.30	7	217.29	215.50	-2	5,419	-0.04%
2020/07/27	4	213.13	0.2	213.00	211.50	3.9	5,369	0.07%
2020/07/24	10	216.60	2	215.75	215.00	8	5,313	0.15%
2020/07/23	4	220.63	0	0.00	220.00	4	5,207	0.08%
2020/07/22	10	223.45	2	223.00	222.50	8	5,142	0.16%
2020/07/21	7	225.79	1	226.50	225.00	6	5,036	0.12%
2020/07/20	0.1	228.50	0	0.00	227.50	0.1	4,999	0.00%
2020/07/17	8.1	229.49	0	0.00	228.50	8.1	5,045	0.16%
2020/07/16	0	0.00	3	231.17	231.00	-3	5,084	-0.06%
2020/07/15	31	231.56	0	0.00	230.00	31	5,132	0.60%
2020/07/14	82	232.23	0	0.00	232.00	82	5,200	1.58%
2020/07/13	10	230.95	90	232.42	235.00	-80	5,282	-1.51%
2020/07/10	12	226.08	1	228.50	226.00	11	5,342	0.21%
2020/07/08	4	231.63	0	0.00	231.00	4	5,374	0.07%
2020/07/07	11	231.95	1	232.00	231.50	10	5,364	0.19%
2020/07/06	3	233.00	4	233.00	234.00	-1	5,406	-0.02%
2020/07/03	40	229.00	0	0.00	229.00	40	5,406	0.74%
2020/07/02	4	230.75	3	230.50	230.50	1	5,430	0.02%
2020/07/01	6	233.17	63	233.87	231.00	-57	5,437	-1.05%
2020/06/30	3	221.00	2	221.25	222.00	1	5,310	0.02%
2020/06/29	11	218.77	0	0.00	218.50	11	5,415	0.20%
2020/06/24	1	221.50	1	223.50	222.50	0	5,392	0.00%
2020/06/23	3	222.17	0	0.00	222.50	3	5,458	0.05%
2020/06/22	11	222.00	1	221.50	223.00	10	5,473	0.18%
2020/06/18	20	221.00	0	0.00	223.00	20	5,561	0.36%
2020/06/17	5	222.50	0	0.00	222.00	5	5,577	0.09%
2020/06/16	0	0.00	53	220.93	223.00	-53	5,651	-0.94%
2020/06/15	43	217.21	3	219.17	217.00	40	5,749	0.70%
2020/06/12	77	218.32	1	219.00	219.00	76	5,794	1.31%
2020/06/11	63	225.21	66.1	226.96	225.00	-3.1	5,810	-0.05%
2020/06/10	13	223.46	0	0.00	224.50	13	5,810	0.22%
2020/06/09	50	223.50	41	226.43	223.50	9	5,893	0.15%
2020/06/08	40	224.50	1	225.00	225.50	39	5,925	0.66%
2020/06/05	10	226.00	1	225.50	226.00	9	5,926	0.15%
2020/06/04	2	221.75	122	223.43	226.00	-120	5,924	-2.03%	大賣/鉅額交易
2020/06/03	51	219.48	2	219.75	219.50	49	5,886	0.83%
2020/06/02	2	219.75	54	221.96	220.00	-52	5,852	-0.89%
2020/06/01	0	0.00	31	219.48	219.50	-31	5,872	-0.53%
2020/05/29	0	0.00	4	217.75	218.00	-4	5,901	-0.07%
2020/05/28	0	0.00	1	217.50	216.00	-1	5,883	-0.02%
2020/05/27	51	217.96	6	217.17	216.50	45	5,931	0.76%
2020/05/26	44	215.61	0	0.00	217.50	44	5,966	0.74%
2020/05/25	39	211.41	1	210.00	212.00	38	5,907	0.64%
2020/05/22	18.2	205.36	50	205.53	205.00	-31.8	5,875	-0.54%
2020/05/21	8	212.00	53	210.52	211.00	-45	5,811	-0.77%
2020/05/20	10	217.30	2	218.50	217.50	8	5,877	0.14%
2020/05/19	13	224.19	6	228.00	224.00	7	5,891	0.12%
2020/05/18	7	224.14	23	224.07	224.00	-16	5,898	-0.27%
2020/05/15	5	232.40	1	233.00	232.50	4	5,845	0.07%
2020/05/14	90	233.98	0	0.00	232.50	90	5,854	1.54%
2020/05/13	2	236.50	33	241.55	239.50	-31	5,811	-0.53%
2020/05/12	51	237.98	0	0.00	236.00	51	5,780	0.88%
2020/05/11	51	241.25	4	242.63	241.00	47	5,804	0.81%
2020/05/08	1	241.50	4	241.25	241.50	-3	5,773	-0.05%
2020/05/07	2	235.50	1.1	235.00	235.00	0.9	5,743	0.02%
2020/05/06	3	232.50	3	234.00	234.00	0	5,746	0.00%
2020/05/05	4	234.88	23	233.96	235.00	-19	5,748	-0.33%
2020/05/04	0	0.00	3	227.00	231.00	-3	5,739	-0.05%
2020/04/30	3	229.00	1	232.00	228.00	2	5,718	0.03%
2020/04/29	0	0.00	1	229.50	228.00	-1	5,723	-0.02%
2020/04/28	1	225.00	0	0.00	227.00	1	5,740	0.02%
2020/04/27	1	224.50	14	223.86	225.00	-13	5,881	-0.22%
2020/04/24	2	220.00	1	223.00	219.50	1	5,937	0.02%
2020/04/23	0	0.00	6	218.83	220.00	-6	5,960	-0.10%
2020/04/22	6	211.58	2	213.75	213.50	4	6,008	0.07%
2020/04/21	13	216.81	3	218.50	215.50	10	5,967	0.17%
2020/04/20	2	221.00	3	220.83	221.50	-1	5,937	-0.02%
2020/04/17	1	221.50	2	222.75	217.00	-1	5,943	-0.02%
2020/04/16	8	217.38	2	213.50	217.00	6	5,877	0.10%
2020/04/15	2	209.25	9	211.17	213.50	-7	5,769	-0.12%
2020/04/14	1	199.50	52	202.73	203.00	-51	5,646	-0.90%
2020/04/10	6	197.00	0	0.00	197.50	6	5,577	0.11%
2020/04/09	55	201.80	1	208.00	200.50	54	5,638	0.96%
2020/04/08	0	0.00	41.1	204.95	204.00	-41.1	5,592	-0.73%
2020/04/07	5	203.10	0	0.00	202.50	5	5,632	0.09%
2020/04/06	0	0.00	3	202.83	202.00	-3	5,694	-0.05%
2020/04/01	1	200.00	48	199.49	201.50	-47	5,644	-0.83%
2020/03/31	2	195.50	45	196.19	195.50	-43	5,544	-0.78%
2020/03/30	1	185.00	10	191.50	191.50	-9	5,392	-0.17%
2020/03/27	22	192.18	1	197.50	191.00	21	5,363	0.39%
2020/03/26	3	195.50	2	194.75	196.50	1	5,256	0.02%
2020/03/25	3	198.33	46	196.66	195.00	-43	5,234	-0.82%
2020/03/24	5	190.50	47	191.89	191.50	-42	5,166	-0.81%
2020/03/23	4	181.88	4	182.63	182.00	0	5,127	0.00%
2020/03/20	3	189.83	5	187.70	188.00	-2	5,125	-0.04%
2020/03/19	258	179.35	5	184.80	177.00	253	5,086	4.97%	大買/鉅額交易
2020/03/18	2	192.75	4	194.75	192.00	-2	5,057	-0.04%
2020/03/17	42	184.42	40	189.21	188.50	2	5,211	0.04%
2020/03/16	13	187.85	20	188.70	187.00	-7	5,202	-0.13%
2020/03/13	697.1	183.22	4	184.63	190.50	693.1	5,199	13.33%	大買/鉅額交易
2020/03/12	14	205.57	102	212.89	201.00	-88	5,082	-1.73%	大賣/
2020/03/11	6	224.00	3	221.50	220.50	3	5,081	0.06%
2020/03/10	1	228.00	1	226.00	227.50	0	5,072	0.00%
2020/03/09	44.1	228.09	1	230.00	225.50	43.1	5,086	0.85%
2020/03/06	45	237.17	0	0.00	237.00	45	5,088	0.88%
2020/03/05	1	241.50	0	0.00	242.00	1	5,164	0.02%
2020/03/04	0	0.00	2	237.00	237.50	-2	5,247	-0.04%
2020/03/03	2	237.50	0	0.00	235.00	2	5,294	0.04%
2020/03/02	0	0.00	100	237.00	234.00	-100	5,315	-1.88%
2020/02/27	48	237.69	7	239.50	237.00	41	5,328	0.77%
2020/02/26	10	248.00	6	249.08	250.00	4	5,360	0.07%
2020/02/25	43	252.16	1	255.00	253.50	42	5,350	0.78%
2020/02/24	13	260.31	1	260.00	260.00	12	5,320	0.23%
2020/02/21	1	262.50	10	263.25	258.00	-9	5,321	-0.17%
2020/02/20	0	0.00	12	254.63	255.00	-12	5,118	-0.23%
2020/02/19	0	0.00	1	247.50	248.50	-1	5,042	-0.02%
2020/02/18	0	0.00	4	245.13	246.00	-4	5,232	-0.08%
2020/02/17	1	245.50	8.1	247.23	247.00	-7.1	5,206	-0.14%
2020/02/14	5	243.30	2	245.50	245.50	3	5,166	0.06%
2020/02/13	6	243.00	6	242.08	242.00	0	5,213	0.00%
2020/02/12	3	238.17	10	240.20	243.00	-7	5,384	-0.13%
2020/02/11	0	0.00	5	235.00	235.00	-5	5,386	-0.09%
2020/02/10	9	230.44	20	231.43	231.00	-11	5,416	-0.20%
2020/02/07	0	0.00	2	237.00	236.00	-2	5,448	-0.04%
2020/02/06	3	240.00	2	239.50	241.00	1	5,519	0.02%
2020/02/05	2	243.00	1	237.50	237.00	1	5,745	0.02%
2020/02/04	3	238.83	6	242.67	240.50	-3	5,822	-0.05%
2020/02/03	2	237.00	3	234.33	238.50	-1	5,837	-0.02%
2020/01/31	7	245.07	2	248.75	244.00	5	5,796	0.09%
2020/01/30	2	243.25	10	248.90	241.50	-8	5,822	-0.14%
2020/01/20	3	253.67	20	252.65	254.50	-17	5,735	-0.30%
2020/01/17	2	250.00	1	252.00	248.00	1	5,718	0.02%
2020/01/16	3	249.50	14	248.64	250.00	-11	5,714	-0.19%
2020/01/15	10	244.50	21	242.00	243.00	-11	5,647	-0.19%
2020/01/14	3	243.67	3	243.83	244.00	0	5,664	0.00%
2020/01/13	4	241.25	66	240.81	244.00	-62	5,659	-1.10%
2020/01/10	33	239.94	1	238.50	236.00	32	5,693	0.56%
2020/01/09	2	235.00	0	0.00	236.50	2	5,805	0.03%
2020/01/08	0	0.00	2	236.50	232.50	-2	5,877	-0.03%
2020/01/07	2	233.75	1	233.50	234.50	1	5,981	0.02%
2020/01/06	0	0.00	52	237.29	237.50	-52	6,154	-0.84%
2020/01/03	4	237.63	6	235.83	236.00	-2	6,220	-0.03%
2020/01/02	7	231.07	61	231.50	232.00	-54	6,297	-0.86%
2019/12/31	3.1	226.40	1.2	227.25	227.00	1.9	6,503	0.03%
2019/12/30	12	231.08	5	232.50	229.50	7	6,474	0.11%
2019/12/27	11	241.55	2	242.50	241.50	9	6,416	0.14%
2019/12/26	3	242.17	1	242.50	243.00	2	6,513	0.03%
2019/12/23	1	244.50	0	0.00	245.00	1	6,874	0.01%
2019/12/20	1	243.50	0	0.00	243.00	1	7,010	0.01%
2019/12/19	45	242.68	1	244.50	242.50	44	7,051	0.62%
2019/12/18	11	247.05	34	248.04	247.50	-23	7,033	-0.33%
2019/12/17	2	246.50	14	246.11	246.00	-12	7,041	-0.17%
2019/12/16	4	241.75	1	242.50	242.00	3	7,031	0.04%
2019/12/13	4	244.13	9	242.83	244.00	-5	7,011	-0.07%
2019/12/12	100	242.62	2	242.50	241.00	98	6,920	1.42%
2019/12/11	3	246.50	3	247.67	249.50	0	6,817	0.00%
2019/12/10	3	251.00	0	0.00	249.50	3	6,839	0.04%
2019/12/09	1	254.00	3	255.67	254.00	-2	6,948	-0.03%
2019/12/06	4	251.63	4	253.88	253.00	0	6,969	0.00%
2019/12/05	1	252.50	0	0.00	251.50	1	6,925	0.01%
2019/12/04	2	246.75	1	247.00	249.50	1	6,936	0.01%
2019/12/03	1	251.00	7	250.21	251.00	-6	6,968	-0.09%
2019/12/02	1	243.50	3	245.50	246.00	-2	7,000	-0.03%
2019/11/29	7	248.93	76	248.56	249.50	-69	6,940	-0.99%
2019/11/28	9	259.00	0	0.00	258.00	9	6,788	0.13%
2019/11/27	3	258.00	2	261.25	263.50	1	6,717	0.01%
2019/11/26	7	261.93	1	263.50	258.50	6	6,667	0.09%
2019/11/25	29	260.50	0	0.00	261.00	29	6,560	0.44%
2019/11/22	32	268.06	2	270.25	267.50	30	6,473	0.46%
2019/11/21	76	269.80	0	0.00	270.00	76	6,487	1.17%
2019/11/20	6	272.33	13	273.73	273.50	-7	6,444	-0.11%
2019/11/19	1	278.00	34	279.99	278.00	-33	6,420	-0.51%
2019/11/18	0	0.00	8	277.50	277.50	-8	6,390	-0.13%
2019/11/15	1	272.54	148	272.91	277.50	-147	6,394	-2.30%	大賣/鉅額交易
2019/11/14	0	0.00	2	258.25	258.50	-2	6,143	-0.03%
2019/11/13	13	258.08	1	260.00	258.00	12	6,163	0.19%
2019/11/12	0	0.00	1	259.50	260.00	-1	6,180	-0.02%
2019/11/11	129	263.50	12	261.33	255.00	117	6,176	1.89%	大買/鉅額交易
2019/11/08	7	276.79	17	280.12	279.00	-10	6,006	-0.17%
2019/11/07	2	274.50	2	272.25	275.00	0	6,018	0.00%
2019/11/06	32	277.63	3	278.33	277.50	29	6,010	0.48%
2019/11/05	3	280.83	1	280.50	281.00	2	5,987	0.03%
2019/11/04	5	278.50	174	276.87	281.50	-169	5,934	-2.85%	大賣/鉅額交易
2019/11/01	10	261.90	76	263.15	265.00	-66	5,731	-1.15%
2019/10/31	2	258.25	1	256.50	258.00	1	5,682	0.02%
2019/10/30	0	0.00	2	258.50	259.50	-2	5,644	-0.04%
2019/10/29	33	256.20	2	258.25	258.00	31	5,634	0.55%
2019/10/28	4	261.63	22	264.70	259.50	-18	5,575	-0.32%
2019/10/25	6	260.08	6	260.25	259.00	0	5,544	0.00%
2019/10/24	3	258.33	1	258.00	258.50	2	5,496	0.04%
2019/10/23	1	256.50	0	0.00	256.50	1	5,484	0.02%
2019/10/22	2	258.00	1	258.00	258.50	1	5,481	0.02%
2019/10/21	1	256.00	0	0.00	255.00	1	5,487	0.02%
2019/10/18	4	258.75	1	257.50	257.50	3	5,465	0.05%
2019/10/17	5	260.20	3	259.83	260.00	2	5,394	0.04%
2019/10/16	2	256.75	6	257.58	256.50	-4	5,281	-0.08%
2019/10/15	42	254.40	7	255.29	254.50	35	5,222	0.67%
2019/10/14	4	258.88	6	260.33	257.50	-2	5,115	-0.04%
2019/10/09	34	254.96	6	254.25	252.00	28	4,912	0.57%
2019/10/08	3	258.50	0	0.00	260.00	3	4,833	0.06%
2019/10/07	2	255.25	41.4	262.40	263.00	-39.4	4,778	-0.82%
2019/10/04	1	246.50	1	246.50	247.00	0	4,591	0.00%
2019/10/03	243	245.89	0	0.00	245.50	243	4,543	5.35%	大買/鉅額交易
2019/10/02	2	250.00	31	251.98	251.00	-29	4,498	-0.64%
2019/10/01	4	247.38	8	247.81	249.50	-4	4,423	-0.09%
2019/09/27	2	232.25	5	235.20	235.00	-3	4,203	-0.07%
2019/09/26	32	235.86	2	235.75	234.00	30	4,177	0.72%
2019/09/25	4	232.00	45	235.67	236.00	-41	4,101	-1.00%
2019/09/24	0	0.00	2	233.75	233.00	-2	4,012	-0.05%
2019/09/23	0	0.00	1	230.00	231.00	-1	3,940	-0.03%
2019/09/20	11	231.95	1	232.50	231.00	10	3,957	0.25%
2019/09/19	2	230.25	4	231.00	231.00	-2	3,916	-0.05%
2019/09/18	2	230.00	7	229.57	231.50	-5	3,885	-0.13%
2019/09/17	3	227.50	2	228.00	227.50	1	3,841	0.03%
2019/09/16	19	226.89	50	226.95	226.50	-31	3,855	-0.80%
2019/09/12	75	235.17	8	235.38	235.00	67	3,755	1.78%
2019/09/11	2	233.00	17	234.59	233.50	-15	3,685	-0.41%
2019/09/10	4	227.38	3	228.83	227.00	1	3,528	0.03%
2019/09/09	52	227.31	0	0.00	227.00	52	3,501	1.49%
2019/09/06	16	228.94	2	229.50	229.50	14	3,522	0.40%
2019/09/05	8	229.38	1	235.50	228.00	7	3,599	0.19%
2019/09/04	0	0.00	60	229.71	230.00	-60	3,623	-1.66%
2019/09/03	8	224.88	3	224.67	223.50	5	3,614	0.14%
2019/08/30	2	221.00	3	220.50	220.50	-1	3,750	-0.03%
2019/08/29	2	213.25	2	215.00	216.00	0	3,760	0.00%
2019/08/28	1	214.00	1	214.00	214.00	0	3,779	0.00%
2019/08/27	1	214.50	1	216.00	213.50	0	3,836	0.00%
2019/08/26	5	213.40	1	214.00	213.00	4	3,878	0.10%
2019/08/23	1	220.50	3	220.50	219.00	-2	3,891	-0.05%
2019/08/22	3	221.67	1	226.50	219.00	2	3,952	0.05%
2019/08/21	1	224.00	1	224.00	224.00	0	3,983	0.00%
2019/08/20	13	223.23	4	224.88	222.50	9	3,993	0.23%
2019/08/19	3	218.50	1	220.00	217.50	2	4,023	0.05%
2019/08/16	3	216.50	2	217.75	216.50	1	4,153	0.02%
2019/08/15	21	216.93	1	215.00	217.00	20	4,178	0.48%
2019/08/14	24	221.54	23	227.57	221.00	1	4,194	0.02%
2019/08/13	1	218.00	6	217.92	216.50	-5	4,158	-0.12%
2019/08/12	3	217.50	28	217.64	218.00	-25	4,180	-0.60%
2019/08/08	2	208.75	0	0.00	206.50	2	4,169	0.05%
2019/08/07	2.1	209.21	1	207.50	206.00	1.1	4,164	0.03%
2019/08/06	4	207.63	1	205.50	210.00	3	4,171	0.07%
2019/08/05	28	211.98	2	218.00	211.00	26	4,223	0.62%
2019/08/02	100	224.48	1	226.00	223.00	99	4,205	2.35%
2019/08/01	0	0.00	24	232.00	232.00	-24	4,181	-0.57%
2019/07/31	1	229.50	0	0.00	231.00	1	4,171	0.02%
2019/07/30	41	228.50	1	231.00	228.50	40	4,176	0.96%
2019/07/29	21	229.79	0	0.00	229.00	21	4,204	0.50%
2019/07/26	0	0.00	2	234.00	234.00	-2	4,210	-0.05%
2019/07/25	0	0.00	9	231.89	231.00	-9	4,204	-0.21%
2019/07/24	1	231.00	1	229.50	230.00	0	4,235	0.00%
2019/07/23	2	229.25	0	0.00	229.50	2	4,237	0.05%
2019/07/22	0	0.00	2	226.25	226.00	-2	4,237	-0.05%
2019/07/19	2	224.75	0	0.00	226.00	2	4,251	0.05%
2019/07/18	0.1	224.00	3	224.67	223.00	-2.9	4,277	-0.07%
2019/07/16	0	0.00	3	232.17	232.50	-3	4,282	-0.07%
2019/07/15	0	0.00	17	230.00	230.00	-17	4,299	-0.40%
2019/07/12	0	0.00	2	228.25	228.00	-2	4,406	-0.05%
2019/07/11	23	228.89	0	0.00	229.00	23	4,416	0.52%
2019/07/10	0	0.00	2	232.75	234.00	-2	4,321	-0.05%
2019/07/08	1	231.00	0	0.00	231.50	1	4,330	0.02%
2019/07/05	2	231.50	19	229.16	230.00	-17	4,496	-0.38%
2019/07/04	0	0.00	4	223.50	224.00	-4	4,529	-0.09%
2019/07/03	21	222.00	5	221.20	222.00	16	4,555	0.35%
2019/07/02	0	0.00	4	225.50	226.50	-4	4,570	-0.09%
2019/07/01	7	229.14	18	229.00	228.00	-11	4,599	-0.24%
2019/06/28	0	0.00	3	223.00	222.50	-3	4,631	-0.06%
2019/06/27	0	0.00	5	224.00	223.00	-5	4,776	-0.10%
2019/06/26	1	219.50	1	220.00	220.00	0	4,832	0.00%
2019/06/25	0	0.00	6	221.00	222.50	-6	4,863	-0.12%
2019/06/24	1	220.00	1	222.00	221.00	0	4,915	0.00%
2019/06/21	2	220.75	13	223.35	223.50	-11	4,945	-0.22%
2019/06/20	1	223.50	35	222.87	223.00	-34	4,958	-0.69%
2019/06/19	6	220.67	1	221.00	220.50	5	4,969	0.10%
2019/06/18	5	217.50	0	0.00	218.00	5	4,944	0.10%
2019/06/17	2	215.75	0	0.00	217.00	2	4,946	0.04%
2019/06/14	2	217.50	23	217.76	217.50	-21	4,947	-0.42%
2019/06/13	2	215.75	2	214.75	213.50	0	4,893	0.00%
2019/06/12	2	204.75	34	209.32	210.00	-32	4,823	-0.66%
2019/06/11	2	201.50	42	203.00	203.50	-40	4,786	-0.84%
2019/06/10	19	184.47	24	194.33	195.50	-5	4,757	-0.11%
2019/06/06	5	190.00	0	0.00	190.50	5	4,685	0.11%
2019/06/05	3	194.50	3	196.67	191.00	0	4,707	0.00%
2019/06/04	3	192.33	1	190.50	190.50	2	4,744	0.04%
2019/06/03	3	193.33	6	193.67	193.50	-3	4,879	-0.06%
2019/05/31	12	193.29	2	194.50	192.00	10	4,888	0.20%
2019/05/30	4	192.38	6	192.58	193.00	-2	4,864	-0.04%
2019/05/29	8	190.13	1	189.50	190.50	7	4,896	0.14%
2019/05/28	13	192.62	0	0.00	192.00	13	4,895	0.27%
2019/05/24	1	199.00	3	200.17	199.00	-2	5,061	-0.04%
2019/05/23	120	196.20	5	198.80	195.00	115	5,019	2.29%	大買/鉅額交易
2019/05/22	3	208.33	2	206.75	206.50	1	4,951	0.02%
2019/05/21	2	208.50	1	205.00	209.00	1	4,946	0.02%
2019/05/20	1	210.00	0	0.00	210.50	1	4,954	0.02%
2019/05/17	4	212.75	2	214.75	210.00	2	4,998	0.04%
2019/05/16	8	216.44	4	214.25	214.50	4	4,998	0.08%
2019/05/15	6	223.00	3	223.17	222.50	3	4,975	0.06%
2019/05/14	2.1	217.57	3	215.83	222.00	-0.9	5,112	-0.02%
2019/05/13	12	223.21	15	221.27	221.50	-3	5,170	-0.06%
2019/05/10	1	238.00	0	0.00	238.00	1	5,180	0.02%
2019/05/09	1	241.50	1	241.50	240.00	0	5,201	0.00%
2019/05/08	0	0.00	1.5	248.33	248.00	-1.5	5,197	-0.03%
2019/05/07	2	252.00	0	0.00	252.00	2	5,239	0.04%
2019/05/06	30	250.50	1	251.00	251.50	29	5,261	0.55%
2019/05/03	1	259.50	1	255.50	259.50	0	5,277	0.00%
2019/05/02	1	249.50	0	0.00	250.00	1	5,244	0.02%
2019/04/30	4	246.00	4	243.38	244.50	0	5,268	0.00%
2019/04/29	1	249.50	2	253.25	253.00	-1	5,312	-0.02%
2019/04/25	0	0.00	1	261.00	260.00	-1	5,448	-0.02%
2019/04/24	1	256.50	2	259.50	260.50	-1	5,470	-0.02%
2019/04/23	1	250.00	1	257.00	258.00	0	5,477	0.00%
2019/04/22	1	249.50	2	249.00	249.50	-1	5,509	-0.02%
2019/04/19	1	256.00	0	0.00	253.00	1	5,552	0.02%
2019/04/18	4	257.63	0	0.00	252.00	4	5,547	0.07%
2019/04/17	2.5	263.20	2	263.00	261.50	0.5	5,537	0.01%
2019/04/16	3	263.33	10	261.35	263.00	-7	5,621	-0.12%
2019/04/15	4	259.88	3	261.50	261.50	1	5,662	0.02%
2019/04/12	0	0.00	2	261.75	261.00	-2	5,801	-0.03%
2019/04/11	3	262.83	11	262.95	263.50	-8	5,841	-0.14%
2019/04/10	6	254.33	3	251.17	256.00	3	5,666	0.05%
2019/04/09	1	247.50	1	247.00	248.00	0	5,585	0.00%
2019/04/08	3	245.33	0	0.00	244.00	3	5,585	0.05%
2019/04/03	1	246.50	27	247.65	246.00	-26	5,546	-0.47%
2019/04/02	7	250.00	3	251.00	250.00	4	5,516	0.07%
2019/04/01	7	246.21	8	247.13	246.50	-1	5,426	-0.02%
2019/03/29	3	236.83	1	237.00	237.00	2	5,274	0.04%
2019/03/28	0	232.50	1	232.50	232.00	-1	5,240	-0.02%
2019/03/27	0	0.00	37	232.01	232.00	-37	5,251	-0.70%
2019/03/26	1	226.00	1	226.00	226.50	0	5,242	0.00%
2019/03/25	40	226.14	1	226.00	226.00	39	5,286	0.74%
2019/03/22	1	232.00	3	234.67	231.00	-2	5,268	-0.04%
2019/03/21	1	233.50	0	0.00	234.00	1	5,287	0.02%
2019/03/20	2	231.50	1	230.50	232.50	1	5,388	0.02%
2019/03/19	1	232.00	4	232.63	231.50	-3	5,507	-0.05%
2019/03/18	3	230.67	0	0.00	229.50	3	5,656	0.05%
2019/03/15	2	228.50	1	225.50	229.00	1	5,796	0.02%
2019/03/14	0	0.00	1	232.00	227.00	-1	5,900	-0.02%
2019/03/13	2	224.00	1	225.50	228.00	1	6,003	0.02%
2019/03/12	13	222.50	0	0.00	221.00	13	5,997	0.22%
2019/03/11	3	220.00	31	219.45	218.00	-28	6,068	-0.46%
2019/03/08	2	221.75	1	223.00	220.00	1	6,171	0.02%
2019/03/07	50.2	224.52	3	223.50	223.00	47.2	6,222	0.76%
2019/03/06	1	231.02	1	235.50	233.50	0	6,155	0.00%
2019/03/05	1	236.00	2	236.00	234.00	-1	6,141	-0.02%
2019/03/04	4.1	234.41	31	234.05	234.50	-26.9	6,152	-0.44%
2019/02/27	35	234.41	0	0.00	234.00	35	6,099	0.57%
2019/02/26	3	242.00	0	0.00	242.00	3	6,099	0.05%
2019/02/25	1	251.00	0.1	250.00	249.50	0.9	6,049	0.01%
2019/02/22	0	0.00	1	252.50	252.50	-1	6,063	-0.02%
2019/02/21	0	0.00	1	247.50	247.00	-1	6,086	-0.02%
2019/02/19	0	0.00	2	245.00	245.00	-2	6,091	-0.03%
2019/02/18	2	243.75	3	244.00	244.00	-1	6,151	-0.02%
2019/02/14	1	236.50	7	236.21	235.50	-6	6,272	-0.10%
2019/02/13	5	235.20	11	235.68	235.00	-6	6,276	-0.10%
2019/02/12	1	241.50	22	240.09	245.00	-21	6,190	-0.34%
2019/02/11	0	0.00	74	239.01	238.50	-74	6,267	-1.18%
2019/01/30	74	231.62	1	234.00	231.50	73	6,299	1.16%
2019/01/29	1	226.50	1	228.50	230.50	0	6,545	0.00%
2019/01/28	3	230.83	3	228.83	229.50	0	6,752	0.00%
2019/01/25	1	225.00	3	226.00	228.00	-2	6,887	-0.03%
2019/01/24	1	224.50	1	225.50	225.00	0	6,958	0.00%
2019/01/23	2	218.75	0	0.00	219.00	2	6,964	0.03%
2019/01/22	2	222.25	3	221.50	221.50	-1	6,984	-0.01%
2019/01/21	4	230.50	2	233.50	229.50	2	6,972	0.03%
2019/01/18	1	226.00	90	220.36	224.50	-89	6,919	-1.29%
2019/01/17	7	214.14	30	213.00	212.50	-23	6,814	-0.34%
2019/01/16	5	209.60	0	0.00	210.00	5	6,782	0.07%
2019/01/15	1	208.50	2	209.25	208.50	-1	6,775	-0.01%
2019/01/14	34	206.47	2	205.25	206.50	32	6,751	0.47%
2019/01/11	1	218.50	0	0.00	212.00	1	6,703	0.01%
2019/01/10	4	211.38	2	212.50	212.00	2	6,666	0.03%
2019/01/09	667	211.77	18	212.92	213.50	649	6,746	9.62%	大買/鉅額交易
2019/01/08	8	202.63	4	202.38	206.00	4	6,749	0.06%
2019/01/07	1	210.50	63	210.13	211.50	-62	6,693	-0.93%
2019/01/04	1,037	198.84	1	200.00	199.50	1,036	6,722	15.41%	大買/鉅額交易
2019/01/03	74	215.64	2	220.50	215.00	72	6,643	1.08%
2019/01/02	1	227.50	6	227.50	228.00	-5	6,623	-0.08%
2018/12/28	2	225.50	1	226.50	225.00	1	6,675	0.01%
2018/12/27	1	225.50	3	228.00	225.50	-2	6,734	-0.03%
2018/12/26	1	221.50	0	0.00	221.50	1	6,770	0.01%
2018/12/22	4	223.00	4	224.00	223.50	0	6,837	0.00%
2018/12/21	0	0.00	40	225.00	225.00	-40	6,871	-0.58%
2018/12/20	2	226.75	3	229.00	224.00	-1	6,851	-0.01%
2018/12/19	4	226.63	0	0.00	228.00	4	6,823	0.06%
2018/12/18	2	230.75	0	0.00	222.00	2	6,814	0.03%
2018/12/17	4	222.50	8	224.38	225.50	-4	6,818	-0.06%
2018/12/14	3	225.00	1	226.00	225.00	2	6,922	0.03%
2018/12/13	8	225.63	67	229.28	230.00	-59	6,886	-0.86%
2018/12/12	3	222.33	4	226.00	227.50	-1	6,816	-0.01%
2018/12/11	12.1	216.31	14	214.96	217.00	-1.9	6,722	-0.03%
2018/12/10	12	218.54	15	221.20	219.50	-3	6,564	-0.05%
2018/12/07	11	236.77	9	235.94	236.00	2	6,471	0.03%
2018/12/06	9	239.94	4	241.75	237.00	5	6,371	0.08%
2018/12/05	27	262.61	1	261.00	263.00	26	6,235	0.42%
2018/12/04	76	268.72	1	276.00	268.00	75	6,260	1.20%
2018/12/03	7	278.21	35	281.47	283.50	-28	6,202	-0.45%
2018/11/30	4	265.13	25	264.30	264.50	-21	6,056	-0.35%
2018/11/29	1	256.50	3	255.00	252.50	-2	5,937	-0.03%
2018/11/28	4	247.38	63	250.42	250.00	-59	5,874	-1.00%
2018/11/27	1	242.50	0	0.00	242.00	1	5,871	0.02%
2018/11/26	2	245.50	3	246.67	247.50	-1	5,844	-0.02%
2018/11/23	4	241.13	5	241.30	241.00	-1	5,833	-0.02%
2018/11/22	38	247.62	1	249.50	245.50	37	5,808	0.64%
2018/11/21	2	253.75	8	252.00	256.00	-6	5,760	-0.10%
2018/11/19	5	261.40	4	261.63	264.00	1	5,592	0.02%
2018/11/16	0	0.00	1	253.00	253.00	-1	5,554	-0.02%
2018/11/15	6	251.25	4	250.25	249.00	2	5,520	0.04%
2018/11/14	4	258.38	4	256.50	255.50	0	5,414	0.00%
2018/11/13	8	251.31	4	254.88	256.50	4	5,356	0.07%
2018/11/09	10	267.50	17	264.26	268.50	-7	5,221	-0.13%
2018/11/08	5	266.90	1	276.50	262.50	4	5,181	0.08%
2018/11/07	13	269.65	0	0.00	270.00	13	5,034	0.26%
2018/11/06	38	270.09	3	271.67	267.00	35	4,968	0.70%
2018/11/05	67	286.01	2	292.00	290.00	65	4,687	1.39%
2018/11/02	35	292.41	1	289.00	299.50	34	4,465	0.76%
2018/11/01	5	316.90	6	313.50	303.00	-1	4,351	-0.02%
2018/10/31	2	306.25	48	308.02	311.50	-46	4,358	-1.06%
2018/10/30	4	298.63	4	296.63	298.00	0	4,325	0.00%
2018/10/29	0	0.00	1	303.50	298.50	-1	4,367	-0.02%
2018/10/26	4	306.00	5	297.60	296.00	-1	4,410	-0.02%
2018/10/25	6	300.67	7	299.71	301.00	-1	4,414	-0.02%
2018/10/24	5	304.80	6	308.25	306.50	-1	4,395	-0.02%
2018/10/23	49	305.00	4	307.38	304.00	45	4,370	1.03%
2018/10/22	7	309.07	6	314.00	315.00	1	4,341	0.02%
2018/10/19	1	309.50	1	308.00	312.50	0	4,323	0.00%
2018/10/18	1	313.00	1	310.50	313.00	0	4,314	0.00%
2018/10/17	7	316.79	17.1	316.34	313.50	-10.1	4,357	-0.23%
2018/10/16	6	303.83	82	304.37	305.00	-76	4,294	-1.77%
2018/10/12	0	0.00	3	279.17	289.50	-3	4,282	-0.07%
2018/10/11	3	279.33	0	0.00	277.50	3	4,219	0.07%
2018/10/09	47	312.80	0	310.00	308.00	47	4,177	1.12%
2018/10/08	0	0.00	36	319.50	321.00	-36	4,215	-0.85%
2018/10/05	35	318.50	0	0.00	316.50	35	4,222	0.83%
2018/10/04	0.2	322.50	36	321.54	321.00	-35.9	4,178	-0.86%
2018/10/03	30	328.22	1	327.00	326.50	29	4,125	0.70%
2018/10/02	47	335.32	0	0.00	335.00	47	4,080	1.15%
2018/10/01	0	0.00	60	341.50	342.00	-60	4,068	-1.47%
2018/09/28	1	338.00	0	0.00	336.00	1	4,114	0.02%
2018/09/26	30	335.50	0	0.00	337.00	30	4,100	0.73%
2018/09/21	1	326.00	32	338.25	339.50	-31	4,045	-0.77%
2018/09/20	8	333.25	5	328.10	337.50	3	3,978	0.08%
2018/09/19	1	347.00	5	350.60	352.00	-4	3,839	-0.10%
2018/09/18	2	345.50	0	0.00	344.50	2	3,823	0.05%
2018/09/17	0	0.00	4	359.50	360.50	-4	3,776	-0.11%
2018/09/14	0	0.00	10	358.00	358.00	-10	3,730	-0.27%
2018/09/13	5	355.30	14	351.11	350.50	-9	3,738	-0.24%
2018/09/12	23	343.57	13	350.65	342.50	10	3,686	0.27%
2018/09/11	2	348.50	0	0.00	351.50	2	3,631	0.06%
2018/09/10	14	344.75	3	349.50	350.00	11	3,627	0.30%
2018/09/07	31	360.55	3	362.17	360.50	28	3,589	0.78%
2018/09/06	31	365.92	0	0.00	366.00	31	3,548	0.87%
2018/09/05	1	369.00	0	0.00	370.00	1	3,525	0.03%
2018/09/04	2	370.25	340	372.67	372.50	-338	3,524	-9.59%	大賣/鉅額交易
2018/09/03	5	379.70	549	378.35	376.00	-544	3,537	-15.38%	大賣/鉅額交易
2018/08/31	0	0.00	337	374.07	376.50	-337	3,553	-9.48%	大賣/鉅額交易
2018/08/30	0	0.00	272	373.12	372.50	-272	3,563	-7.63%	大賣/鉅額交易
2018/08/29	1	374.00	442	370.36	372.50	-441	3,637	-12.12%	大賣/鉅額交易
2018/08/28	1	369.50	1	369.50	368.50	0	3,638	0.00%
2018/08/27	0	0.00	231	364.16	365.00	-231	3,661	-6.31%	大賣/鉅額交易
2018/08/24	2	359.00	253	359.41	360.50	-251	3,685	-6.81%	大賣/鉅額交易
2018/08/22	30	359.00	0	0.00	360.00	30	3,720	0.81%
2018/08/21	2	364.75	32	366.41	366.50	-30	3,669	-0.82%
2018/08/17	31	363.48	0	0.00	361.50	31	3,691	0.84%
2018/08/16	2	369.00	159	369.85	368.00	-157	3,659	-4.29%	大賣/鉅額交易
2018/08/15	14	364.71	13	364.42	363.00	1	3,667	0.03%
2018/08/14	3	370.00	54	370.18	364.00	-51	3,649	-1.40%
2018/08/13	30	364.00	64	371.95	364.00	-34	3,681	-0.92%
2018/08/10	6	376.58	11	377.00	378.00	-5	3,621	-0.14%
2018/08/09	0	374.00	0	0.00	374.00	0	3,595	0.00%
2018/08/08	1	375.50	1	374.50	374.50	0	3,543	0.00%
2018/08/07	1	379.00	4	376.50	376.50	-3	3,519	-0.09%
2018/08/06	3	370.50	1	369.50	371.50	2	3,461	0.06%
2018/08/03	2	371.00	2	370.00	371.00	0	3,500	0.00%
2018/08/02	8	383.25	8	378.50	364.00	0	3,462	0.00%
2018/08/01	7	384.00	7	383.00	383.50	0	3,423	0.00%
2018/07/31	2	375.50	3	376.67	376.50	-1	3,417	-0.03%
2018/07/30	3	376.17	2	377.00	376.00	1	3,499	0.03%
2018/07/27	4	372.25	5	375.60	376.50	-1	3,517	-0.03%
2018/07/26	1	371.00	0	0.00	372.50	1	3,562	0.03%
2018/07/25	0	0.00	15.1	377.86	378.00	-15.1	3,616	-0.42%
2018/07/24	0	0.00	8.2	374.95	378.00	-8.2	3,650	-0.22%
2018/07/23	0	0.00	107.1	364.50	366.00	-107.1	3,678	-2.91%	大賣/鉅額交易
2018/07/20	2.5	366.30	430	368.25	366.50	-427.5	3,661	-11.67%	大賣/鉅額交易
2018/07/19	0.6	371.50	427	373.05	374.00	-426.4	3,649	-11.68%	大賣/鉅額交易
2018/07/18	1	367.00	383.5	365.85	366.50	-382.5	3,650	-10.48%	大賣/鉅額交易
2018/07/17	0	0.00	380	363.71	360.00	-380	3,709	-10.24%	大賣/鉅額交易
2018/07/16	0	0.00	342	363.09	364.00	-342	3,802	-8.99%	大賣/鉅額交易
2018/07/13	1	350.00	2	354.00	358.00	-1	3,760	-0.03%
2018/07/12	0	0.00	39	341.68	346.50	-39	3,713	-1.05%
2018/07/11	37.2	336.50	0	0.00	336.50	37.2	3,758	0.99%
2018/07/10	0	0.00	30	343.00	343.00	-30	3,825	-0.78%
2018/07/09	6	337.00	30	341.00	340.00	-24	3,855	-0.62%
2018/07/06	32	332.31	0	0.00	336.00	32	3,875	0.83%
2018/07/05	2	346.50	4	344.00	342.00	-2	3,850	-0.05%
2018/07/04	1	341.00	31.4	340.98	342.00	-30.4	3,855	-0.79%
2018/07/03	2	340.00	2	338.50	334.00	0	3,887	0.00%
2018/07/02	35	335.50	0	0.00	335.50	35	3,914	0.89%
2018/06/29	0	0.00	35	341.00	341.00	-35	3,920	-0.89%
2018/06/28	0	0.00	1.5	333.00	334.00	-1.5	3,884	-0.04%
2018/06/25	0.2	331.50	0	0.00	331.00	0.2	3,979	0.01%
2018/06/22	43	334.09	0	0.00	334.00	43	4,066	1.06%
2018/06/21	1	348.50	1	347.00	342.50	0	4,061	0.00%
2018/06/20	25	346.04	3	345.50	345.50	22	4,117	0.53%
2018/06/15	6	348.75	3	351.17	352.50	3	4,181	0.07%
2018/06/13	5	349.40	42	348.49	347.00	-37	4,183	-0.88%
2018/06/11	0.2	347.50	0	0.00	347.50	0.2	4,278	0.00%
2018/06/08	39	346.33	0	0.00	346.00	39	4,266	0.91%
2018/06/06	2	364.00	1	366.00	364.50	1	4,347	0.02%
2018/06/05	0	0.00	1	365.00	365.50	-1	4,342	-0.02%
2018/06/04	4	361.75	479	362.88	363.50	-475	4,352	-10.91%	大賣/鉅額交易
2018/06/01	0	0.00	187	353.88	356.00	-187	4,389	-4.26%	大賣/鉅額交易
2018/05/31	3	347.17	3	348.00	348.50	0	4,585	0.00%
2018/05/30	3	345.67	33	345.26	346.00	-30	4,698	-0.64%
2018/05/29	4	347.63	4	347.63	345.00	0	4,699	0.00%
2018/05/28	5	349.00	55	348.86	345.00	-50	4,758	-1.05%
2018/05/25	6	345.58	6	349.58	347.50	0	4,860	0.00%
2018/05/24	7	345.57	6	343.58	342.50	1	4,993	0.02%
2018/05/23	64	343.04	3	347.67	342.50	61	5,041	1.21%
2018/05/22	3.2	355.78	3	356.00	355.00	0.2	5,102	0.00%
2018/05/21	5	349.20	35	355.43	356.00	-30	5,201	-0.58%
2018/05/18	5	345.00	5	342.00	342.00	0	5,198	0.00%
2018/05/17	0.1	343.00	1	345.50	341.00	-0.9	5,276	-0.02%
2018/05/16	4	345.00	31	343.97	345.00	-27	5,330	-0.51%
2018/05/15	65.1	347.21	0	0.00	346.50	65.1	5,571	1.17%
2018/05/14	8	351.75	67	353.10	355.00	-59	5,685	-1.04%
2018/05/11	2	341.75	3	344.33	346.00	-1	5,788	-0.02%
2018/05/10	4	337.25	2	339.00	338.00	2	6,006	0.03%
2018/05/09	0	0.00	1	338.00	338.00	-1	6,006	-0.02%
2018/05/08	1	336.00	11	335.59	336.00	-10	6,026	-0.17%
2018/05/07	8	332.25	12	334.38	334.50	-4	6,005	-0.07%
2018/05/04	4	320.88	3	319.00	317.00	1	5,909	0.02%
2018/05/03	2	322.50	0	0.00	321.50	2	5,906	0.03%
2018/05/02	3	337.00	2	337.75	333.00	1	5,911	0.02%
2018/04/30	3	328.17	6	329.42	331.00	-3	5,855	-0.05%
2018/04/27	6	322.58	1	333.00	320.00	5	5,823	0.09%
2018/04/26	1	325.50	6	328.50	326.50	-5	5,748	-0.09%
2018/04/25	1	327.50	5	326.30	326.50	-4	5,741	-0.07%
2018/04/24	4.1	327.78	0	0.00	325.50	4.1	5,710	0.07%
2018/04/23	26	335.73	0	0.00	335.00	26	5,651	0.46%
2018/04/20	54	348.46	25	364.00	347.50	29	5,575	0.52%
2018/04/19	0	0.00	1	368.00	371.00	-1	5,438	-0.02%
2018/04/18	25	366.50	0	0.00	364.50	25	5,419	0.46%
2018/04/16	6	366.75	7.1	369.07	370.00	-1.1	5,385	-0.02%
2018/04/13	5	368.00	5	363.00	362.50	0	5,322	0.00%
2018/04/12	5	363.20	5	367.00	367.50	0	5,336	0.00%
2018/04/10	0	0.00	1	367.00	364.00	-1	5,330	-0.02%
2018/04/09	2	363.25	1	362.00	357.00	1	5,328	0.02%
2018/04/03	7	358.00	6	353.17	353.00	1	5,285	0.02%
2018/03/31	2	358.00	3	355.33	356.00	-1	5,260	-0.02%
2018/03/28	1	364.50	0	0.00	364.00	1	5,275	0.02%
2018/03/27	2	368.00	2	370.25	371.00	0	5,257	0.00%
2018/03/23	0	0.00	23	354.00	360.00	-23	5,204	-0.44%
2018/03/21	1	369.00	1	366.50	366.50	0	5,111	0.00%
2018/03/20	0	0.00	7	363.50	364.50	-7	5,092	-0.14%
2018/03/19	26	362.29	3	362.00	362.00	23	5,068	0.45%
2018/03/16	1	360.00	340	361.21	362.00	-339	5,056	-6.70%	大賣/鉅額交易
2018/03/15	0	0.00	371	361.20	361.00	-371	5,006	-7.41%	大賣/鉅額交易
2018/03/14	0	0.00	468	360.93	359.50	-468	5,011	-9.34%	大賣/鉅額交易
2018/03/13	2	368.50	0	0.00	362.50	2	5,029	0.04%
2018/03/12	1	369.00	3	370.00	367.00	-2	5,018	-0.04%
2018/03/09	0	0.00	1,116.9	364.04	362.50	-1,116.9	5,028	-22.21%	大賣/鉅額交易
2018/03/08	1	360.00	1,060	361.09	360.00	-1,059	4,990	-21.22%	大賣/鉅額交易
2018/03/07	8	361.06	308	361.76	361.00	-300	4,979	-6.03%	大賣/鉅額交易
2018/03/06	7	363.00	1,341	360.83	364.50	-1,334	4,941	-26.99%	大賣/鉅額交易
2018/03/05	13	358.08	1,154	356.70	349.50	-1,141	4,825	-23.64%	大賣/鉅額交易
2018/03/02	6	346.75	279	349.33	349.00	-273	4,700	-5.81%	大賣/鉅額交易
2018/03/01	1	348.50	2	350.00	350.00	-1	4,707	-0.02%
2018/02/27	12	361.75	510	360.83	354.00	-498	4,690	-10.62%	大賣/鉅額交易
2018/02/26	8	355.63	708	357.59	358.50	-700	4,610	-15.18%	大賣/鉅額交易
2018/02/23	0	0.00	345	349.54	350.00	-345	4,527	-7.62%	大賣/鉅額交易
2018/02/22	6	343.00	602.8	345.93	349.00	-596.8	4,710	-12.67%	大賣/鉅額交易
2018/02/21	1	333.50	1	335.00	342.50	0	4,672	0.00%
2018/02/12	3	332.50	48	329.88	324.50	-45	4,597	-0.98%
2018/02/09	46	320.92	0	0.00	333.50	46	4,565	1.01%
2018/02/08	3	345.33	4	342.75	337.00	-1	4,527	-0.02%
2018/02/07	17	357.03	868	357.76	343.00	-851	4,542	-18.73%	大賣/鉅額交易
2018/02/06	38	338.22	9	335.17	337.50	29	4,376	0.66%
2018/02/05	4	347.88	53	353.02	346.50	-49	4,340	-1.13%
2018/02/02	24	349.02	896	350.31	353.50	-872	4,299	-20.28%	大賣/鉅額交易
2018/02/01	2	331.75	89.1	335.66	333.50	-87.1	4,144	-2.10%
2018/01/31	2	333.00	43	332.21	334.00	-41	4,241	-0.97%
2018/01/30	0	0.00	12	330.00	323.50	-12	4,377	-0.27%
2018/01/29	1	330.00	28	330.84	331.00	-27	4,585	-0.59%
2018/01/26	2	326.00	1	321.50	326.50	1	4,659	0.02%
2018/01/25	30	324.47	0	0.00	324.50	30	4,703	0.64%
2018/01/24	1	325.00	7	331.00	331.00	-6	4,758	-0.13%
2018/01/23	0	0.00	43	332.05	332.50	-43	4,876	-0.88%
2018/01/22	1	334.50	50	334.30	336.00	-49	4,982	-0.98%
2018/01/19	3	332.00	4	335.13	335.50	-1	5,062	-0.02%
2018/01/18	1	330.00	0	0.00	332.00	1	5,104	0.02%
2018/01/17	2	329.75	3	331.17	331.50	-1	5,102	-0.02%
2018/01/16	1	337.50	0	0.00	338.00	1	5,107	0.02%
2018/01/15	1	332.50	1	332.50	333.50	0	5,140	0.00%
2018/01/12	0	0.00	92	332.14	332.50	-92	5,184	-1.77%
2018/01/11	1	323.50	51	324.45	324.50	-50	5,254	-0.95%
2018/01/10	52	319.10	1	319.50	319.00	51	5,333	0.96%
2018/01/08	98	325.42	6	326.25	327.00	92	5,425	1.70%
2018/01/05	2	333.75	1	332.00	335.00	1	5,480	0.02%
2018/01/04	3	335.50	32.1	334.97	335.00	-29.1	5,500	-0.53%
2018/01/03	1	334.00	1	334.50	333.50	0	5,648	0.00%
2018/01/02	0	0.00	2	327.00	330.00	-2	5,852	-0.03%