神盾 (6462)-國泰券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
257.0
漲跌
▼4.0
漲幅
-1.53%
成交量
7,826張
產業
上櫃半導體類股
461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

神盾 (6462)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/04/19	4.2	256.99	7.3	257.66	257.00	-3.1	11,886	-0.03%
2024/04/18	2.5	270.68	3.4	267.35	261.00	-0.9	12,046	-0.01%
2024/04/17	21.4	268.21	20.4	268.45	268.50	1	12,363	0.01%
2024/04/16	18.3	255.58	18.3	254.07	253.00	0	12,310	0.00%
2024/04/15	1	245.00	1	245.50	243.00	0	12,558	0.00%
2024/04/12	6	253.00	0	0.00	252.00	6	12,774	0.05%
2024/04/11	20	259.63	0	0.00	255.00	20	12,823	0.16%
2024/04/10	0.1	276.50	0.1	273.25	270.50	0	12,714	0.00%
2024/04/09	10	279.45	2	276.00	278.00	8	12,673	0.06%
2024/04/08	19.1	285.53	25	295.78	289.00	-6	12,609	-0.05%
2024/04/03	4.3	303.98	3.7	298.43	293.50	0.6	12,575	0.00%
2024/04/02	2.7	295.35	4.7	293.85	295.50	-2	12,505	-0.02%
2024/04/01	31.2	285.62	63.6	283.94	282.00	-32.4	12,350	-0.26%
2024/03/29	67.1	271.34	37.3	267.52	272.50	29.8	12,138	0.25%
2024/03/28	5.2	257.20	1.1	262.45	255.00	4.1	11,912	0.03%
2024/03/27	3	248.50	0	0.00	250.00	3	11,825	0.03%
2024/03/26	1	260.00	0	0.00	253.50	1	11,809	0.01%
2024/03/25	16.1	262.43	16.1	258.62	262.00	0	11,773	0.00%
2024/03/22	1.1	249.55	4.2	245.92	254.00	-3.1	11,712	-0.03%
2024/03/21	1	260.00	2.1	254.74	258.50	-1.1	11,706	-0.01%
2024/03/20	16.2	265.02	11.1	261.14	260.00	5.1	11,673	0.04%
2024/03/19	11.1	260.67	11.3	258.09	252.00	-0.1	11,532	0.00%
2024/03/18	1.3	249.76	1	235.00	252.00	0.3	11,418	0.00%
2024/03/15	0	0.00	2	224.25	229.50	-2	11,500	-0.02%
2024/03/14	4	233.63	0.1	238.50	235.50	3.9	11,543	0.03%
2024/03/13	0.1	232.00	4	231.00	231.00	-3.9	11,489	-0.03%
2024/03/12	3	253.00	3	251.50	256.50	0	11,412	0.00%
2024/03/11	0	257.50	2	263.25	249.50	-2	11,342	-0.02%
2024/03/08	1.1	268.91	20	260.93	269.50	-18.9	11,229	-0.17%
2024/03/07	9	287.01	107	272.12	265.50	-98	11,067	-0.89%	大賣/
2024/03/06	31	310.71	10	305.40	293.50	21	10,839	0.19%
2024/03/05	59.1	300.95	112	299.52	300.00	-52.9	10,782	-0.49%	大賣/
2024/03/04	8	332.90	20.2	313.22	317.50	-12.2	10,683	-0.11%
2024/03/01	50	340.30	42.1	330.03	334.00	8	10,644	0.07%
2024/02/29	16.1	331.64	11	335.82	336.00	5.1	10,582	0.05%
2024/02/27	22	329.88	0.1	332.50	315.50	22	10,413	0.21%
2024/02/26	13.2	304.84	0	0.00	316.00	13.2	10,355	0.13%
2024/02/22	1	280.00	0	0.00	283.50	1	10,279	0.01%
2024/02/21	0	0.00	4	274.38	277.00	-4	10,244	-0.04%
2024/02/20	29	276.41	12.1	275.24	285.00	16.9	10,195	0.17%
2024/02/19	3.1	294.76	5	292.90	288.00	-2	10,110	-0.02%
2024/02/16	6	299.00	31	295.90	304.00	-25	10,049	-0.25%
2024/02/15	3	267.36	11	270.14	276.50	-8	9,974	-0.08%
2024/02/05	29	254.33	35.2	265.54	251.50	-6.2	9,887	-0.06%
2024/02/02	38	279.70	4.9	281.72	279.00	33.1	9,790	0.34%
2024/02/01	35	271.64	14.4	272.51	269.50	20.6	9,716	0.21%
2024/01/31	189	261.45	199	265.00	272.00	-10	9,611	-0.10%	大買/大賣/
2024/01/30	100.1	235.97	73	236.83	248.00	27	8,973	0.30%
2024/01/29	13.1	213.20	15.2	220.89	226.00	-2.1	8,459	-0.03%
2024/01/26	32.4	202.98	12.1	197.87	205.50	20.3	8,007	0.25%
2024/01/25	10.1	192.51	11	193.77	194.00	-1	7,572	-0.01%
2024/01/24	28.1	191.75	82.2	189.93	192.00	-54.2	7,299	-0.74%
2024/01/23	179.2	182.92	29.3	181.62	183.00	149.9	6,975	2.15%	大買/鉅額交易
2024/01/22	6.3	175.34	1	167.00	175.00	5.3	6,691	0.08%
2024/01/19	2	178.00	22.2	174.92	174.00	-20.2	6,479	-0.31%
2024/01/18	5.2	177.83	14.2	177.75	179.50	-9	6,208	-0.15%
2024/01/17	78.3	174.31	77.5	176.05	176.00	0.8	5,804	0.01%
2024/01/16	16	162.50	2	162.50	162.50	14	5,332	0.26%
2024/01/12	18.5	155.87	18.6	152.73	148.00	-0.1	5,285	0.00%
2024/01/11	25	145.78	82.7	146.57	148.00	-57.7	4,877	-1.18%
2024/01/10	175.3	143.33	194	139.75	147.50	-18.7	4,590	-0.41%	大買/大賣/
2024/01/09	28	137.95	91	137.46	135.00	-63	4,085	-1.54%
2024/01/08	159.7	141.98	151.3	143.00	140.50	8.5	3,916	0.22%	大買/大賣/
2024/01/05	54.3	137.23	38.1	136.80	142.00	16.2	3,495	0.46%
2024/01/04	17.4	128.07	46.1	128.72	129.50	-28.7	3,217	-0.89%
2024/01/03	8	121.56	2.2	120.18	121.50	5.8	3,095	0.19%
2024/01/02	5.3	121.71	10.2	119.01	123.00	-4.9	3,069	-0.16%
2023/12/29	38	118.46	63	117.63	119.50	-25	3,037	-0.82%
2023/12/28	12	124.21	82.3	123.45	122.00	-70.3	2,986	-2.35%
2023/12/27	272.5	130.32	274.5	130.50	128.50	-2	2,876	-0.07%	大買/大賣/
2023/12/26	208.5	131.50	277.2	128.46	127.50	-68.7	2,657	-2.58%	大買/大賣/
2023/12/25	55	127.45	7.2	127.00	125.00	47.8	2,529	1.89%
2023/12/22	28.3	128.07	20.1	128.37	129.00	8.2	2,485	0.33%
2023/12/21	64.2	122.64	43	123.10	121.50	21.2	2,369	0.89%
2023/12/20	58	125.41	15.1	123.51	122.50	43	2,329	1.84%
2023/12/19	55	120.50	101.1	119.10	121.50	-46.1	2,276	-2.02%	大賣/
2023/12/18	7.1	126.37	6	122.83	126.00	1.1	2,191	0.05%
2023/12/15	13	128.12	20	130.48	124.50	-7	2,131	-0.33%
2023/12/14	224	129.64	10	128.50	128.50	214	2,025	10.57%	大買/鉅額交易
2023/12/13	50	130.95	62.1	130.80	130.00	-12.1	1,942	-0.62%
2023/12/12	23.1	130.80	22.1	130.86	135.50	1	1,844	0.05%
2023/12/11	317.1	125.39	4.1	128.16	130.50	313	1,665	18.80%	大買/鉅額交易
2023/12/08	84.1	120.64	4	122.50	124.50	80.1	1,450	5.52%
2023/12/07	61	114.70	26.1	112.28	113.50	34.9	1,292	2.70%
2023/12/06	26.1	108.75	10	108.75	116.00	16.1	1,123	1.43%
2023/12/05	9	106.50	60	105.84	105.50	-51	1,052	-4.85%
2023/12/04	1	108.50	3	110.67	109.00	-2	1,014	-0.20%
2023/12/01	20	114.00	8.1	110.80	109.00	11.9	977	1.22%
2023/11/30	17	111.65	53.1	109.09	109.00	-36.1	929	-3.88%
2023/11/29	64.2	114.44	29	111.41	112.00	35.2	891	3.95%
2023/11/28	52.8	106.47	1.4	105.79	108.00	51.4	759	6.77%
2023/11/27	1.6	102.68	3.7	102.04	101.50	-2.1	624	-0.34%
2023/11/24	3.7	99.68	4	99.18	101.50	-0.3	520	-0.06%
2023/11/22	0.9	91.99	0.1	92.80	92.60	0.8	347	0.23%
2023/11/21	0	0.00	0.5	90.84	89.50	-0.5	330	-0.15%
2023/11/20	0.7	94.57	4	93.05	90.60	-3.3	323	-1.02%
2023/11/17	4	87.48	1.3	89.05	90.60	2.7	294	0.92%
2023/11/16	0.3	84.80	0	0.00	84.60	0.3	270	0.09%
2023/11/15	0	0.00	0.1	83.60	84.00	-0.1	269	-0.02%
2023/11/14	0.1	84.30	0	0.00	83.00	0.1	268	0.04%
2023/11/08	0	0.00	0.3	85.90	87.00	-0.3	278	-0.11%
2023/11/07	0.3	88.00	0	0.00	86.40	0.3	290	0.10%
2023/11/03	0	0.00	0.1	85.20	84.50	-0.1	302	-0.03%
2023/11/02	0.1	86.50	0	0.00	86.10	0.1	299	0.03%
2023/10/30	1	92.00	0	0.00	89.10	1	307	0.33%
2023/09/25	0	0.00	3	84.60	84.50	-3	520	-0.58%
2023/09/06	0	0.00	2	85.10	85.50	-2	773	-0.26%
2023/09/05	2	83.95	0	0.00	83.90	2	782	0.26%
2023/08/07	0	0.00	4	101.50	103.00	-4	738	-0.54%
2023/08/04	0	0.00	1	97.50	99.90	-1	733	-0.14%
2023/08/01	0	0.00	2	101.50	101.50	-2	709	-0.28%
2023/07/31	17	103.85	0	0.00	103.00	17	708	2.40%
2023/07/24	0	0.00	10	102.05	102.00	-10	687	-1.46%
2023/07/19	2	110.00	0	0.00	102.00	2	670	0.30%
2023/07/17	0	0.00	4	110.75	117.00	-4	619	-0.65%
2023/07/14	2	111.50	0	0.00	111.50	2	582	0.34%
2023/07/10	6	112.50	0	0.00	111.00	6	537	1.12%
2023/07/07	10	111.50	0	0.00	112.00	10	531	1.88%
2023/07/06	0	0.00	3	108.50	109.50	-3	508	-0.59%
2023/07/04	0	0.00	4	107.50	108.50	-4	480	-0.83%
2023/07/03	0	0.00	9	108.17	108.00	-9	468	-1.92%
2023/06/29	13	106.50	0	0.00	102.50	13	473	2.74%
2023/06/26	1	105.00	0	0.00	103.50	1	438	0.23%
2023/06/21	5	109.00	2	109.25	106.00	3	433	0.69%
2023/06/13	0	0.00	0	89.10	88.70	0	366	0.00%
2023/05/30	0	0.00	1	86.10	86.00	-1	358	-0.28%
2023/05/16	0	0.00	2	84.50	85.20	-2	402	-0.50%
2023/05/15	2	81.75	0	0.00	84.40	2	410	0.49%
2023/05/09	0	0.00	2	83.20	83.20	-2	440	-0.45%
2023/05/04	0	0.00	1	84.50	83.70	-1	452	-0.22%
2023/04/13	3	88.60	0	0.00	89.00	3	441	0.68%
2023/04/06	0	88.80	0	0.00	87.50	0	420	0.00%
2023/03/21	1	91.70	0	0.00	90.70	1	324	0.31%
2022/12/06	0	0.00	3	68.00	65.00	-3	132	-2.26%
2022/07/18	0	81.00	0	0.00	80.10	0	330	0.00%
2022/07/13	1	86.40	0	0.00	85.90	1	340	0.29%
2022/06/24	1	91.20	0	0.00	90.60	1	670	0.15%
2022/06/23	0	0.00	1	91.40	90.80	-1	672	-0.15%
2022/06/17	5	98.10	5	99.00	99.10	0	677	0.00%
2022/05/27	1	103.00	0	0.00	103.00	1	682	0.15%
2022/05/23	2	105.00	0	0.00	102.50	2	681	0.29%
2022/05/17	8	111.38	0	0.00	110.50	8	666	1.20%
2022/05/16	0	0.00	8	113.50	111.00	-8	661	-1.21%
2022/05/12	0	0.00	1	113.00	109.00	-1	648	-0.15%
2022/04/27	4	107.75	4	106.00	109.00	0	624	0.00%
2022/04/21	0	0.00	2	114.50	117.00	-2	599	-0.33%
2022/04/15	3	118.17	0	0.00	116.00	3	576	0.52%
2022/04/14	2	114.00	0	0.00	116.00	2	555	0.36%
2022/04/11	0	0.00	0	119.00	117.00	0	525	0.00%
2022/04/06	22	115.50	0	0.00	119.00	22	447	4.92%
2022/04/01	2	116.50	2	112.00	116.50	0	393	0.00%
2022/03/31	0	0.00	2	112.00	112.00	-2	266	-0.75%
2022/03/28	2	100.50	0	0.00	101.00	2	319	0.63%
2022/03/25	0	0.00	3	102.83	103.00	-3	362	-0.83%
2022/03/24	3	105.33	2	106.00	106.00	1	356	0.28%
2022/03/23	0	0.00	3	106.50	106.50	-3	350	-0.86%
2022/01/06	0	0.00	10	113.50	114.00	-10	459	-2.18%
2021/12/27	0	0.00	4	115.50	115.50	-4	462	-0.86%
2021/12/23	4	118.50	0	0.00	118.00	4	458	0.87%
2021/12/22	6	118.50	2	121.50	121.00	4	452	0.88%
2021/12/21	4	119.00	2	119.50	121.00	2	386	0.52%
2021/12/16	0	0.00	1	111.00	111.00	-1	351	-0.28%
2021/12/13	0	0.00	2	111.50	111.50	-2	364	-0.55%
2021/12/06	0	0.00	4	111.50	110.50	-4	368	-1.09%
2021/12/02	0	0.00	4	111.50	111.50	-4	377	-1.06%
2021/11/30	10	111.70	0	0.00	109.50	10	379	2.64%
2021/11/29	12	110.50	2	110.00	109.00	10	362	2.76%
2021/11/17	4	117.38	0	0.00	118.00	4	379	1.05%
2021/11/08	2	121.00	0	0.00	121.00	2	512	0.39%
2021/11/02	2	127.00	2	125.50	124.00	0	534	0.00%
2021/11/01	2	131.50	2	130.50	129.00	0	530	0.00%
2021/10/26	0	0.00	2	120.00	119.50	-2	492	-0.41%
2021/10/20	0	0.00	2	116.50	117.50	-2	539	-0.37%
2021/10/14	3	112.50	0	0.00	114.00	3	566	0.53%
2021/10/13	2	112.50	0	0.00	114.00	2	574	0.35%
2021/10/12	4	114.00	0	0.00	113.50	4	580	0.69%
2021/10/07	0	0.00	4	112.00	112.50	-4	651	-0.61%
2021/10/06	0	0.00	3	111.50	110.50	-3	688	-0.44%
2021/10/04	1	114.00	28	112.61	112.00	-27	688	-3.92%
2021/10/01	0	0.00	1	117.50	115.00	-1	687	-0.15%
2021/09/30	0	0.00	7	118.29	119.00	-7	699	-1.00%
2021/09/29	0	0.00	6	118.00	119.00	-6	703	-0.85%
2021/09/28	0	0.00	11	119.86	120.50	-11	705	-1.56%
2021/09/27	0	0.00	15	120.00	120.00	-15	709	-2.12%
2021/09/24	0	0.00	32	124.11	123.00	-32	714	-4.48%
2021/09/23	0	0.00	6	120.50	122.00	-6	712	-0.84%
2021/09/22	0	0.00	16	119.63	120.00	-16	715	-2.24%
2021/09/17	0	0.00	10	122.00	122.00	-10	715	-1.40%
2021/09/16	44	122.23	9	120.72	121.00	35	717	4.88%
2021/09/07	0	0.00	1	117.00	116.50	-1	725	-0.14%
2021/08/31	0	0.00	2	118.50	119.50	-2	716	-0.28%
2021/08/24	2	116.00	4	117.75	116.00	-2	734	-0.27%
2021/08/23	5	118.20	3	119.33	119.50	2	730	0.27%
2021/08/19	0	0.00	2	119.50	120.50	-2	713	-0.28%
2021/08/18	0	0.00	5	118.60	119.50	-5	678	-0.74%
2021/08/13	2	129.25	0	0.00	124.00	2	617	0.32%
2021/08/11	1	129.00	0	0.00	129.50	1	609	0.16%
2021/08/09	2	141.00	0	0.00	140.00	2	625	0.32%
2021/07/30	0	0.00	4	151.25	151.50	-4	779	-0.51%
2021/07/28	0	0.00	42	165.45	164.00	-42	763	-5.50%
2021/07/26	5	168.50	0	0.00	168.50	5	771	0.65%
2021/07/14	0	0.00	1	172.50	168.00	-1	887	-0.11%
2021/07/13	1	167.50	1	171.50	171.50	0	960	0.00%
2021/06/07	4	159.50	0	0.00	160.50	4	1,454	0.27%
2021/05/25	0	0.00	2	163.00	162.50	-2	1,436	-0.14%
2021/05/20	4	158.50	0	0.00	160.00	4	1,453	0.28%
2021/05/19	0	0.00	12	158.29	159.50	-12	1,461	-0.82%
2021/05/18	12	159.25	0	0.00	160.00	12	1,487	0.81%
2021/05/17	2	158.50	3	158.33	153.50	-1	1,485	-0.07%
2021/05/14	1	162.50	3	165.33	163.00	-2	1,474	-0.14%
2021/05/13	3	161.33	2	162.50	164.50	1	1,464	0.07%
2021/05/12	22	160.36	20	159.90	165.00	2	1,449	0.14%
2021/05/11	7	166.43	17	167.06	166.50	-10	1,406	-0.71%
2021/05/10	0	0.00	28	167.73	169.00	-28	1,373	-2.04%
2021/05/07	6	165.83	4	164.50	165.50	2	1,335	0.15%
2021/05/05	4	155.00	8	152.88	153.00	-4	1,321	-0.30%
2021/05/04	0	0.00	18	155.03	154.50	-18	1,320	-1.36%
2021/05/03	0	0.00	10	158.90	159.00	-10	1,310	-0.76%
2021/04/29	12	165.67	2	165.75	163.50	10	1,316	0.76%
2021/04/28	0	0.00	2	162.50	165.00	-2	1,328	-0.15%
2021/04/27	6	167.67	6	167.00	165.50	0	1,323	0.00%
2021/04/26	6	169.00	4	168.50	168.00	2	1,317	0.15%
2021/04/23	14	168.79	4	169.00	169.00	10	1,320	0.76%
2021/04/22	8	169.50	0	0.00	167.50	8	1,315	0.61%
2021/04/21	2	175.00	22	174.23	172.50	-20	1,294	-1.55%
2021/04/20	0	0.00	12	180.17	179.50	-12	1,273	-0.94%
2021/04/19	70	184.14	14	181.50	177.00	56	1,238	4.52%
2021/04/16	4	166.75	2	167.50	172.50	2	1,151	0.17%
2021/04/14	4	164.00	0	0.00	161.00	4	1,196	0.33%
2021/04/12	0	0.00	0.1	168.50	165.50	-0.1	1,279	-0.01%
2021/04/09	21.1	172.41	22	172.02	170.00	-0.9	1,270	-0.07%
2021/04/08	4	175.00	0	0.00	175.50	4	1,285	0.31%
2021/04/07	22	179.45	0	0.00	178.50	22	1,322	1.66%
2021/04/06	0	0.00	10	175.50	176.00	-10	1,278	-0.78%
2021/04/01	0	0.00	6	175.83	174.00	-6	1,257	-0.48%
2021/03/31	5	170.20	0	0.00	173.00	5	1,232	0.41%
2021/03/30	0	0.00	2	172.50	170.00	-2	1,224	-0.16%
2021/03/29	2	173.25	10	172.90	171.50	-8	1,215	-0.66%
2021/03/26	0	0.00	2	170.00	171.00	-2	1,189	-0.17%
2021/03/25	20	168.05	2	169.00	168.50	18	1,169	1.54%
2021/03/24	0	0.00	1	165.00	166.00	-1	1,143	-0.09%
2021/03/22	2	164.75	2	165.50	166.00	0	1,144	0.00%
2021/03/19	0	0.00	0.3	162.00	161.50	-0.3	1,152	-0.02%
2021/03/18	12	164.13	2	164.00	163.50	10	1,143	0.87%
2021/03/17	16	169.56	6	167.17	169.50	10	1,098	0.91%
2021/03/16	6	163.67	4	163.25	163.00	2	1,033	0.19%
2021/03/15	9	165.06	2	165.00	162.50	7	1,022	0.68%
2021/03/09	0	0.00	2	150.00	153.50	-2	985	-0.20%
2021/03/08	0	0.00	4	150.50	150.00	-4	988	-0.40%
2021/03/05	0	0.00	4	150.00	151.00	-4	1,002	-0.40%
2021/03/04	2	151.50	6	151.83	153.00	-4	1,011	-0.40%
2021/03/03	0	0.00	2	151.50	152.00	-2	1,023	-0.20%
2021/03/02	0	0.00	2	155.50	154.00	-2	1,029	-0.19%
2021/02/24	8	154.88	0	0.00	153.50	8	1,109	0.72%
2021/02/22	6	154.17	0	0.00	155.00	6	1,333	0.45%
2021/02/19	0	0.00	5	151.70	150.50	-5	1,375	-0.36%
2021/02/18	19	152.26	13	149.77	155.00	6	1,368	0.44%
2021/02/17	0	0.00	2	142.25	142.00	-2	1,345	-0.15%
2021/02/05	1	143.00	2	145.50	143.00	-1	1,338	-0.07%
2021/02/03	0	0.00	2	149.00	148.50	-2	1,326	-0.15%
2021/02/02	2	151.00	0	0.00	149.50	2	1,329	0.15%
2021/02/01	3	150.67	2	148.50	151.00	1	1,341	0.07%
2021/01/29	2	156.00	4	153.50	151.00	-2	1,346	-0.15%
2021/01/28	0	0.00	2	154.50	154.00	-2	1,353	-0.15%
2021/01/25	4	151.25	0	0.00	152.00	4	1,368	0.29%
2021/01/22	1	153.00	2	153.50	153.00	-1	1,365	-0.07%
2021/01/21	3	160.17	0	0.00	155.50	3	1,350	0.22%
2021/01/20	0	0.00	5	160.90	160.00	-5	1,332	-0.38%
2021/01/13	2	163.00	4	163.00	162.50	-2	1,290	-0.15%
2021/01/12	0	0.00	8	164.25	162.00	-8	1,283	-0.62%
2021/01/11	17	163.76	5	164.40	166.00	12	1,273	0.94%
2021/01/08	4	174.50	0	0.00	172.50	4	1,225	0.33%
2021/01/07	1	178.50	13	178.38	177.00	-12	1,193	-1.01%
2021/01/06	16	177.56	24	172.06	178.00	-8	1,158	-0.69%
2021/01/05	1	171.00	4	168.75	169.00	-3	1,075	-0.28%
2021/01/04	0	0.00	8	172.00	170.50	-8	1,083	-0.74%
2020/12/31	3	172.83	13	175.73	172.00	-10	1,092	-0.92%
2020/12/30	44	173.55	3	173.50	175.00	41	1,056	3.88%
2020/12/24	0	0.00	1	165.50	165.50	-1	993	-0.10%
2020/12/23	0	0.00	1	166.00	166.00	-1	992	-0.10%
2020/12/22	0	0.00	4	167.00	165.00	-4	1,004	-0.40%
2020/12/21	0	0.00	3	165.17	166.00	-3	1,007	-0.30%
2020/12/18	0	0.00	5	168.80	168.00	-5	1,025	-0.49%
2020/12/17	5	171.40	0	0.00	171.50	5	1,026	0.49%
2020/12/15	3	168.67	0	0.00	168.50	3	1,019	0.29%
2020/12/14	0	0.00	1	166.00	164.50	-1	1,006	-0.10%
2020/12/11	2	165.25	3	166.17	166.50	-1	1,033	-0.10%
2020/12/10	0	0.00	2	171.00	168.50	-2	1,043	-0.19%
2020/12/09	0	0.00	1	173.00	172.00	-1	1,042	-0.10%
2020/12/08	7	171.50	0	0.00	171.00	7	1,034	0.68%
2020/12/07	1	170.50	5	169.50	169.50	-4	1,050	-0.38%
2020/12/04	0	0.00	1	170.50	170.50	-1	1,056	-0.09%
2020/12/03	2	173.50	16	173.06	171.50	-14	1,061	-1.32%
2020/12/02	1	175.00	0	0.00	174.00	1	1,121	0.09%
2020/12/01	0	0.00	1	174.00	174.00	-1	1,123	-0.09%
2020/11/30	0	0.00	1	177.50	177.50	-1	1,119	-0.09%
2020/11/26	6	180.17	2	180.00	180.50	4	1,121	0.36%
2020/11/25	3	181.50	6	182.67	179.00	-3	1,115	-0.27%
2020/11/24	3	181.33	3	179.33	179.00	0	1,090	0.00%
2020/11/23	15	181.60	0	0.00	183.00	15	1,072	1.40%
2020/11/20	5	179.70	42	182.67	181.00	-37	1,046	-3.54%
2020/11/19	56	181.21	15	181.33	183.00	41	980	4.18%
2020/11/18	4	169.13	11	162.77	171.00	-7	823	-0.85%
2020/11/13	0	0.00	2	161.25	161.50	-2	833	-0.24%
2020/11/12	1	160.50	0	0.00	161.00	1	851	0.12%
2020/11/11	2	160.75	0	0.00	160.50	2	856	0.23%
2020/11/10	2	161.50	0	0.00	161.00	2	868	0.23%
2020/11/09	6	162.17	3	161.67	160.00	3	878	0.34%
2020/11/06	2	161.50	3	161.17	162.00	-1	901	-0.11%
2020/11/05	4	161.13	1	159.50	158.00	3	926	0.32%
2020/11/04	1	155.00	0	0.00	156.50	1	930	0.11%
2020/11/02	1	148.50	0	0.00	148.00	1	944	0.11%
2020/10/30	1	155.00	2	157.00	155.00	-1	940	-0.11%
2020/10/29	0	0.00	1	158.00	157.50	-1	944	-0.11%
2020/10/28	0	0.00	30	159.55	160.50	-30	960	-3.12%
2020/10/27	0	0.00	1	159.50	159.50	-1	980	-0.10%
2020/10/22	0	0.00	4	161.38	162.50	-4	1,035	-0.39%
2020/10/21	3	161.33	2	162.00	163.00	1	1,057	0.09%
2020/10/20	0	0.00	5	159.00	159.00	-5	1,089	-0.46%
2020/10/19	3	159.50	0	0.00	159.50	3	1,115	0.27%
2020/10/16	5	161.50	0	0.00	160.00	5	1,188	0.42%
2020/10/13	0	0.00	1	159.50	160.00	-1	1,261	-0.08%
2020/10/08	1	165.50	2	169.00	166.00	-1	1,260	-0.08%
2020/10/06	0	0.00	6	171.83	171.50	-6	1,295	-0.46%
2020/10/05	2	170.00	2	170.25	169.50	0	1,328	0.00%
2020/09/30	6	167.92	0	0.00	168.00	6	1,373	0.44%
2020/09/28	0	0.00	2	168.00	168.00	-2	1,664	-0.12%
2020/09/25	0	0.00	2	165.50	167.00	-2	1,742	-0.11%
2020/09/24	0	0.00	1	172.50	171.50	-1	1,792	-0.06%
2020/09/23	5	180.50	3	177.83	176.50	2	1,816	0.11%
2020/09/22	1	176.00	1	178.00	175.00	0	1,829	0.00%
2020/09/18	0	0.00	4	178.25	177.50	-4	1,848	-0.22%
2020/09/17	1	177.50	0	0.00	177.50	1	1,878	0.05%
2020/09/16	6	179.83	6	179.67	178.50	0	1,880	0.00%
2020/09/15	1	176.50	0	0.00	176.50	1	1,873	0.05%
2020/09/14	0	0.00	4	172.50	172.00	-4	1,968	-0.20%
2020/09/11	0	0.00	1	171.50	170.50	-1	1,981	-0.05%
2020/09/10	5	173.00	0	0.00	172.00	5	1,995	0.25%
2020/09/09	3	169.00	0	0.00	171.00	3	1,998	0.15%
2020/09/08	0	0.00	111	171.31	170.50	-111	2,012	-5.52%	大賣/鉅額交易
2020/09/07	285	171.87	2	169.00	175.00	283	2,017	14.03%	大買/鉅額交易
2020/09/03	0	0.00	2	162.00	166.50	-2	2,005	-0.10%
2020/09/02	2	163.00	2	164.00	162.00	0	2,028	0.00%
2020/09/01	3	166.67	6	164.58	164.00	-3	2,087	-0.14%
2020/08/31	4	167.00	0	0.00	167.00	4	2,353	0.17%
2020/08/25	1	170.00	0	0.00	170.00	1	2,467	0.04%
2020/08/21	0	0.00	2	167.00	166.00	-2	2,510	-0.08%
2020/08/20	4	161.50	4	162.50	162.00	0	2,525	0.00%
2020/08/19	0	0.00	10	169.40	167.50	-10	2,541	-0.39%
2020/08/18	4	176.00	2	175.00	175.50	2	2,591	0.08%
2020/08/17	0	0.00	4	178.88	178.00	-4	2,663	-0.15%
2020/08/14	3	179.17	4	177.75	180.50	-1	2,690	-0.04%
2020/08/13	4	179.38	5	178.40	177.00	-1	2,785	-0.04%
2020/08/12	0	0.00	1	177.50	177.50	-1	2,936	-0.03%
2020/08/11	0	0.00	8	187.25	183.00	-8	2,941	-0.27%
2020/08/10	1	189.50	8	189.81	189.50	-7	2,957	-0.24%
2020/08/07	3	189.00	2	189.50	189.50	1	2,983	0.03%
2020/08/06	2	190.50	18	189.89	188.50	-16	3,021	-0.53%
2020/08/05	8	189.50	0	0.00	190.00	8	3,047	0.26%
2020/08/04	0	0.00	2	186.00	186.00	-2	3,071	-0.07%
2020/08/03	1	186.00	11	188.77	186.00	-10	3,175	-0.31%
2020/07/31	23	195.26	7	196.43	195.00	16	3,242	0.49%
2020/07/30	5	196.40	2	194.75	196.00	3	3,406	0.09%
2020/07/29	6	195.25	4	193.25	193.50	2	3,442	0.06%
2020/07/28	3	195.67	1	192.50	192.50	2	3,481	0.06%
2020/07/27	5	197.90	3	197.33	196.50	2	3,587	0.06%
2020/07/24	1	198.00	13.1	197.39	198.00	-12.1	3,851	-0.31%
2020/07/23	5.1	203.87	9	202.39	202.00	-3.9	4,023	-0.10%
2020/07/22	12	205.38	30	203.95	201.00	-18	4,052	-0.44%
2020/07/21	16	200.34	4	199.25	199.00	12	4,075	0.29%
2020/07/20	5	199.40	33	196.70	199.00	-28	4,103	-0.68%
2020/07/17	33	200.42	9	198.61	196.50	24	4,127	0.58%
2020/07/16	1	196.00	4	196.25	196.50	-3	4,166	-0.07%
2020/07/15	3	195.00	10	196.95	195.00	-7	4,256	-0.16%
2020/07/14	5	195.60	32	197.69	195.50	-27	4,325	-0.62%
2020/07/13	23	198.41	11	194.32	198.50	12	4,364	0.27%
2020/07/10	1	195.00	49	192.61	192.50	-48	4,382	-1.10%
2020/07/09	1	198.50	11	197.82	196.00	-10	4,382	-0.23%
2020/07/08	8	198.63	32	199.64	200.00	-24	4,358	-0.55%
2020/07/07	64	210.30	36.1	209.76	205.00	27.9	4,328	0.64%
2020/07/06	45	202.11	11	201.18	201.50	34	4,197	0.81%
2020/07/03	13.1	199.61	9	197.89	197.00	4.1	4,211	0.10%
2020/07/02	1	195.50	13	196.92	196.00	-12	4,231	-0.28%
2020/07/01	31.1	197.76	2	194.00	196.00	29.1	4,278	0.68%
2020/06/30	3	193.00	4	193.50	192.50	-1	4,289	-0.02%
2020/06/29	3	192.67	14	192.75	192.00	-11	4,325	-0.25%
2020/06/24	34	197.53	2	194.50	195.00	32	4,347	0.74%
2020/06/23	1	194.00	0	0.00	193.00	1	4,385	0.02%
2020/06/22	2	194.00	12.1	195.83	194.00	-10.1	4,435	-0.23%
2020/06/19	30.1	199.16	21	198.33	196.00	9.1	4,510	0.20%
2020/06/18	12	194.00	0	0.00	193.00	12	4,478	0.27%
2020/06/17	0	0.00	4	193.25	192.00	-4	4,551	-0.09%
2020/06/16	2	193.00	9	190.78	194.00	-7	4,578	-0.15%
2020/06/15	2	192.00	20	189.58	188.00	-18	4,691	-0.38%
2020/06/12	5	186.10	28	181.73	188.00	-23	4,730	-0.49%
2020/06/11	6	187.08	18	188.58	187.50	-12	4,771	-0.25%
2020/06/10	9	192.11	9	193.22	192.50	0	4,791	0.00%
2020/06/09	6	193.25	10	191.60	192.00	-4	4,806	-0.08%
2020/06/08	2	199.50	57.1	200.21	195.00	-55.1	4,822	-1.14%
2020/06/05	140	203.82	11.1	199.14	199.00	129	4,768	2.70%	大買/鉅額交易
2020/06/04	22.1	192.83	12	191.50	193.50	10.1	4,510	0.22%
2020/06/03	10	191.60	3	191.83	191.00	7	4,490	0.16%
2020/06/02	0	0.00	17	190.29	190.50	-17	4,473	-0.38%
2020/06/01	17	189.82	31	188.92	189.50	-14	4,458	-0.31%
2020/05/29	12	186.00	5	184.80	185.00	7	4,457	0.16%
2020/05/28	6	189.83	21	187.24	186.00	-15	4,463	-0.34%
2020/05/27	5	190.40	7	189.00	190.00	-2	4,451	-0.04%
2020/05/26	5	191.90	63	189.86	189.00	-58	4,448	-1.30%
2020/05/25	45	191.92	76	190.64	191.50	-31	4,423	-0.70%
2020/05/22	53	192.51	13	191.27	188.00	40	4,368	0.92%
2020/05/21	4	188.63	10	189.50	189.00	-6	4,323	-0.14%
2020/05/20	13	193.38	77	192.11	188.50	-64	4,374	-1.46%
2020/05/19	62	190.33	28	189.57	193.00	34	4,323	0.79%
2020/05/18	30	181.30	2	178.50	180.00	28	4,171	0.67%
2020/05/15	1	175.50	96	176.72	180.00	-95	4,150	-2.29%
2020/05/14	11	183.36	3	183.50	181.00	8	4,118	0.19%
2020/05/13	2	185.00	30	185.50	184.00	-28	4,104	-0.68%
2020/05/12	1	184.50	7	185.00	183.00	-6	4,118	-0.15%
2020/05/11	7	187.86	14	187.43	188.00	-7	4,128	-0.17%
2020/05/08	0	0.00	44	186.83	185.50	-44	4,143	-1.06%
2020/05/07	63	194.07	20	193.95	193.50	43	4,060	1.06%
2020/05/06	106	192.62	4	190.13	196.50	102	4,082	2.50%	大買/鉅額交易
2020/05/05	39	186.26	4	187.25	188.50	35	3,916	0.89%
2020/05/04	4	186.13	9	185.28	186.50	-5	3,893	-0.13%
2020/04/30	13	191.50	33	192.30	191.50	-20	3,876	-0.52%
2020/04/29	42	186.86	16.1	187.91	190.00	25.9	3,783	0.68%
2020/04/28	65	178.41	72	173.12	179.50	-7	3,582	-0.20%
2020/04/27	68	164.99	21	163.69	163.50	47	3,408	1.38%
2020/04/24	21	163.74	0	0.00	164.50	21	3,356	0.63%
2020/04/23	13	165.35	6.1	164.61	166.00	6.9	3,265	0.21%
2020/04/22	2	162.50	1	161.00	164.00	1	3,218	0.03%
2020/04/21	9.2	161.99	9	163.94	161.50	0.2	3,211	0.00%
2020/04/20	1	166.00	14	162.07	166.00	-13	3,165	-0.41%
2020/04/17	1	161.54	11	163.27	161.00	-10	3,081	-0.32%
2020/04/16	1	165.00	2	165.50	165.00	-1	3,021	-0.03%
2020/04/15	0	0.00	1	170.50	168.50	-1	2,975	-0.03%
2020/04/14	2	166.50	0	0.00	167.00	2	2,944	0.07%
2020/04/13	0	0.00	2	165.50	163.50	-2	2,963	-0.07%
2020/04/10	16	164.63	2	164.50	166.50	14	2,952	0.47%
2020/04/09	2	163.00	5	168.80	164.50	-3	2,947	-0.10%
2020/04/08	6	164.83	8	163.56	167.00	-2	2,873	-0.07%
2020/04/07	9	164.78	0	0.00	164.00	9	2,790	0.32%
2020/04/06	2	157.25	2	149.00	160.00	0	2,725	0.00%
2020/04/01	2	144.75	9	144.44	150.00	-7	2,669	-0.26%
2020/03/31	10	150.20	11	151.77	148.00	-1	2,639	-0.04%
2020/03/30	10	144.95	0	0.00	150.50	10	2,601	0.38%
2020/03/27	0	0.00	13	153.38	147.50	-13	2,581	-0.50%
2020/03/26	13	148.54	11	147.27	150.50	2	2,547	0.08%
2020/03/25	1	151.50	13	149.69	149.50	-12	2,551	-0.47%
2020/03/24	12	143.88	11	140.64	142.50	1	2,627	0.04%
2020/03/23	10	132.95	67	131.99	134.00	-57	2,565	-2.22%
2020/03/20	4	132.25	9	131.72	133.50	-5	2,510	-0.20%
2020/03/19	17	125.59	24	121.29	121.50	-7	2,492	-0.28%
2020/03/18	10	133.15	11	137.73	129.00	-1	2,401	-0.04%
2020/03/17	6	140.75	307	135.64	134.00	-301	2,422	-12.42%	大賣/鉅額交易
2020/03/16	13	159.58	24	156.65	148.50	-11	2,390	-0.46%
2020/03/13	3	163.33	16	163.16	164.50	-13	2,374	-0.55%
2020/03/12	20	186.73	7	185.00	181.00	13	2,423	0.54%
2020/03/11	0	0.00	10	204.45	201.00	-10	2,436	-0.41%
2020/03/10	6	203.25	3	201.00	207.50	3	2,468	0.12%
2020/03/09	4	206.38	3	206.67	202.00	1	2,472	0.04%
2020/03/06	0	0.00	2	212.25	212.50	-2	2,518	-0.08%
2020/03/05	2	215.00	0	0.00	214.50	2	2,547	0.08%
2020/03/04	3	206.50	2	209.00	208.50	1	2,562	0.04%
2020/03/03	4	216.50	8	214.81	213.50	-4	2,573	-0.16%
2020/03/02	7	209.14	80	208.86	210.50	-73	2,584	-2.82%
2020/02/27	7	217.29	23	221.96	215.00	-16	2,584	-0.62%
2020/02/26	0	0.00	52	221.37	221.00	-52	2,608	-1.99%
2020/02/25	4	227.75	4	226.13	229.00	0	2,675	0.00%
2020/02/24	10	230.10	17	230.91	229.50	-7	2,776	-0.25%
2020/02/21	411	234.66	7	233.71	237.00	404	2,832	14.26%	大買/鉅額交易
2020/02/20	6	232.08	3	229.83	229.50	3	2,791	0.11%
2020/02/19	7	223.93	30	223.20	223.50	-23	2,809	-0.82%
2020/02/18	7	225.29	5	221.20	221.00	2	2,833	0.07%
2020/02/17	9	222.44	27	223.19	223.00	-18	2,859	-0.63%
2020/02/14	5	228.00	5	228.60	228.00	0	2,965	0.00%
2020/02/13	39	229.82	35	228.34	228.50	4	2,986	0.13%
2020/02/12	11	224.50	30	223.55	223.00	-19	3,012	-0.63%
2020/02/11	21	217.40	21	214.95	220.00	0	3,088	0.00%
2020/02/10	21	209.43	0	0.00	210.00	21	3,246	0.65%
2020/02/07	45	217.50	36	218.38	211.00	9	3,270	0.28%
2020/02/06	5	209.20	15	208.00	209.00	-10	3,222	-0.31%
2020/02/05	0	0.00	6	210.17	203.00	-6	3,302	-0.18%
2020/02/04	5	205.60	9	204.39	207.00	-4	3,451	-0.12%
2020/02/03	24	190.71	4	193.50	197.00	20	3,645	0.55%
2020/01/31	31	197.52	390	196.39	200.00	-359	3,682	-9.75%	大賣/鉅額交易
2020/01/30	17	217.74	25	217.90	211.50	-8	3,665	-0.22%
2020/01/20	0	0.00	8	234.31	235.00	-8	3,706	-0.22%
2020/01/17	2	234.50	1	235.00	233.50	1	3,771	0.03%
2020/01/16	4	234.13	1	234.50	234.50	3	3,923	0.08%
2020/01/15	0	0.00	21	232.60	231.50	-21	3,991	-0.53%
2020/01/14	32	238.67	12	236.71	237.00	20	4,055	0.49%
2020/01/13	16	234.38	14	231.21	234.50	2	4,073	0.05%
2020/01/10	2	230.50	2	229.00	229.00	0	4,118	0.00%
2020/01/09	4	233.25	1	232.00	232.00	3	4,172	0.07%
2020/01/08	1	235.00	8	234.81	233.50	-7	4,195	-0.17%
2020/01/07	17	238.74	11	239.23	236.50	6	4,343	0.14%
2020/01/06	2	235.00	27	233.39	233.50	-25	4,316	-0.58%
2020/01/03	10	241.65	8	242.00	237.00	2	4,342	0.05%
2020/01/02	11	241.00	0	0.00	241.00	11	4,412	0.25%
2019/12/31	0	0.00	20	237.58	236.50	-20	4,436	-0.45%
2019/12/30	4	242.50	0	0.00	239.50	4	4,491	0.09%
2019/12/27	4	240.75	2	238.50	239.50	2	4,509	0.04%
2019/12/26	2	238.50	10	237.65	237.50	-8	4,502	-0.18%
2019/12/25	1	235.50	5	236.40	235.50	-4	4,519	-0.09%
2019/12/24	1	235.50	9	232.89	235.50	-8	4,608	-0.17%
2019/12/23	0	0.00	58	232.89	230.50	-58	4,634	-1.25%
2019/12/20	0	0.00	26	240.69	236.50	-26	4,691	-0.55%
2019/12/19	36	250.36	45	249.73	245.50	-9	4,644	-0.19%
2019/12/18	0	0.00	4	240.38	240.50	-4	4,488	-0.09%
2019/12/17	17	239.56	4	239.38	238.50	13	4,512	0.29%
2019/12/16	19	236.87	0	0.00	236.50	19	4,525	0.42%
2019/12/13	80	238.44	18	240.97	236.00	62	4,526	1.37%
2019/12/12	4	244.63	4	243.75	243.00	0	4,504	0.00%
2019/12/11	2	240.25	8	239.19	240.00	-6	4,472	-0.13%
2019/12/10	9	239.83	92	240.18	239.00	-83	4,477	-1.85%
2019/12/09	118	237.08	7	234.14	241.00	111	4,472	2.48%	大買/鉅額交易
2019/12/06	6	236.25	12	235.17	234.00	-6	4,426	-0.14%
2019/12/05	10	235.35	4	231.00	232.50	6	4,433	0.14%
2019/12/04	0	0.00	22	230.59	228.50	-22	4,492	-0.49%
2019/12/03	47	229.97	12	227.54	232.00	35	4,592	0.76%
2019/12/02	3	226.17	51	225.63	225.00	-48	4,607	-1.04%
2019/11/29	0	0.00	130	231.46	232.00	-130	4,670	-2.78%	大賣/鉅額交易
2019/11/28	7	237.86	11	239.82	236.00	-4	4,776	-0.08%
2019/11/27	11	238.27	1	235.00	238.50	10	4,789	0.21%
2019/11/26	1	235.50	10	235.95	235.00	-9	4,796	-0.19%
2019/11/25	17	233.71	0	0.00	232.00	17	4,901	0.35%
2019/11/22	5	235.20	23	237.74	231.00	-18	4,939	-0.36%
2019/11/21	29	226.95	54	227.69	241.00	-25	4,893	-0.51%
2019/11/20	24	224.33	15	226.47	221.50	9	4,826	0.19%
2019/11/19	1	231.50	0	0.00	232.50	1	4,775	0.02%
2019/11/18	19	235.18	1	236.00	236.00	18	4,782	0.38%
2019/11/15	27	243.50	4	241.00	242.00	23	4,769	0.48%
2019/11/14	3	247.67	11	248.14	245.00	-8	4,851	-0.16%
2019/11/13	14	247.64	84	246.52	247.00	-70	4,851	-1.44%
2019/11/12	0	0.00	13	242.85	240.00	-13	4,778	-0.27%
2019/11/11	32	236.16	17	233.03	240.00	15	4,828	0.31%
2019/11/08	92	239.90	5	244.20	238.00	87	4,792	1.82%
2019/11/07	47	246.46	20	248.33	242.00	27	4,731	0.57%
2019/11/06	2	265.00	11	265.23	265.00	-9	4,587	-0.20%
2019/11/05	7	270.29	15	268.40	271.00	-8	4,667	-0.17%
2019/11/04	56	266.31	20	266.08	265.00	36	4,659	0.77%
2019/11/01	11	267.00	551	264.38	263.50	-540	4,595	-11.75%	大賣/鉅額交易
2019/10/31	14	279.96	28	283.52	274.50	-14	4,467	-0.31%
2019/10/30	5	298.60	56	298.91	296.50	-51	4,273	-1.19%
2019/10/29	3	308.83	7	307.86	304.00	-4	4,261	-0.09%
2019/10/28	1	307.50	14	308.39	312.00	-13	4,227	-0.31%
2019/10/25	8	309.00	17	311.88	309.00	-9	4,174	-0.22%
2019/10/24	34	310.93	40	307.56	314.00	-6	4,171	-0.14%
2019/10/23	37	293.86	5	295.10	299.50	32	4,089	0.78%
2019/10/22	38	298.29	10	297.65	290.00	28	4,089	0.68%
2019/10/21	97	288.95	7	291.14	293.50	90	4,081	2.20%
2019/10/18	9	287.94	8	286.56	289.00	1	4,207	0.02%
2019/10/17	54	285.81	65	284.60	289.50	-11	4,199	-0.26%
2019/10/16	0	0.00	15	282.47	279.00	-15	4,172	-0.36%
2019/10/15	18	289.06	20	286.88	285.50	-2	4,213	-0.05%
2019/10/14	19	278.55	35	278.21	277.50	-16	4,193	-0.38%
2019/10/09	3	275.50	48	278.67	275.50	-45	4,285	-1.05%
2019/10/08	35	279.09	29	277.72	279.00	6	4,325	0.14%
2019/10/07	18	269.89	258	270.10	270.00	-240	4,377	-5.48%	大賣/鉅額交易
2019/10/04	51	278.45	19	274.79	273.50	32	4,449	0.72%
2019/10/03	26	271.88	3	264.50	273.50	23	4,416	0.52%
2019/10/02	3	270.00	18	271.25	270.00	-15	4,421	-0.34%
2019/10/01	35	269.17	22	268.16	272.00	13	4,478	0.29%
2019/09/27	13	269.77	10	269.50	265.00	3	4,499	0.07%
2019/09/26	2	284.75	15	286.00	282.50	-13	4,466	-0.29%
2019/09/25	23	286.91	79	284.96	286.00	-56	4,524	-1.24%
2019/09/24	12	278.21	0	0.00	280.00	12	4,631	0.26%
2019/09/23	6	280.83	10	281.20	280.00	-4	4,801	-0.08%
2019/09/20	12	283.17	9	283.06	284.50	3	4,832	0.06%
2019/09/19	12	281.96	8	279.25	283.50	4	4,849	0.08%
2019/09/18	7	278.43	4	279.25	277.00	3	4,868	0.06%
2019/09/17	5	275.70	2	275.75	278.00	3	4,900	0.06%
2019/09/16	5	280.40	9	279.44	276.00	-4	4,943	-0.08%
2019/09/12	18	283.31	25	283.78	285.00	-7	4,967	-0.14%
2019/09/11	10	281.00	0	0.00	282.00	10	5,070	0.20%
2019/09/10	86	274.89	3	279.00	278.00	83	5,102	1.63%
2019/09/09	10	281.65	10	280.70	279.50	0	5,137	0.00%
2019/09/06	3	276.67	7	277.50	280.00	-4	5,121	-0.08%
2019/09/05	157	289.85	35	289.37	285.00	122	5,105	2.39%	大買/鉅額交易
2019/09/04	49	286.55	6	287.17	290.00	43	5,057	0.85%
2019/09/03	10	283.60	27	281.74	287.00	-17	5,106	-0.33%
2019/09/02	82	272.97	122	275.42	281.00	-40	5,146	-0.78%	大賣/
2019/08/30	9	263.39	16	269.28	266.50	-7	5,125	-0.14%
2019/08/29	16	266.03	22	269.86	265.00	-6	5,219	-0.11%
2019/08/28	88	266.24	182	268.50	269.00	-94	5,299	-1.77%	大賣/
2019/08/27	91	258.86	138	262.78	262.50	-47	5,312	-0.88%	大賣/
2019/08/26	8	254.19	135	251.67	249.50	-127	5,447	-2.33%	大賣/鉅額交易
2019/08/23	12	260.21	8	259.88	261.00	4	5,519	0.07%
2019/08/22	97	256.79	104	258.40	258.50	-7	5,564	-0.13%	大賣/
2019/08/21	30	255.47	15	253.13	256.50	15	5,700	0.26%
2019/08/20	17	255.24	31	255.23	251.00	-14	5,910	-0.24%
2019/08/19	36	254.15	17	254.59	254.50	19	6,017	0.32%
2019/08/16	17	245.59	5	246.40	245.50	12	6,044	0.20%
2019/08/15	7	243.14	12	239.92	244.50	-5	6,130	-0.08%
2019/08/14	31	242.53	69	241.09	240.00	-38	6,231	-0.61%
2019/08/13	94	235.74	14	234.68	235.00	80	6,284	1.27%
2019/08/12	271	235.27	12	229.67	235.00	259	6,411	4.04%	大買/鉅額交易
2019/08/08	12	228.08	11	224.50	230.00	1	6,462	0.02%
2019/08/07	53	224.30	107	221.24	220.00	-54	6,611	-0.82%	大賣/
2019/08/06	8	207.94	4	206.88	210.50	4	6,693	0.06%
2019/08/05	1	220.50	20	216.40	212.00	-19	6,778	-0.28%
2019/08/02	11	221.14	3	214.50	220.50	8	6,970	0.11%
2019/08/01	1	221.00	6	219.92	219.00	-5	7,121	-0.07%
2019/07/31	17	220.32	1	215.50	223.00	16	7,175	0.22%
2019/07/30	3	220.00	2	217.50	217.50	1	7,209	0.01%
2019/07/29	7	222.57	3	222.83	222.00	4	7,254	0.06%
2019/07/26	6	222.75	0	0.00	222.00	6	7,360	0.08%
2019/07/25	5	218.00	3	218.00	218.50	2	7,387	0.03%
2019/07/24	1	230.00	19	225.39	223.50	-18	7,469	-0.24%
2019/07/23	87	223.72	19	224.82	227.00	68	7,558	0.90%
2019/07/22	6	219.33	58	225.43	219.50	-52	7,585	-0.69%
2019/07/19	5	237.00	11	235.18	235.00	-6	7,469	-0.08%
2019/07/18	10	238.00	8	236.00	234.00	2	7,522	0.03%
2019/07/17	66	234.67	9	236.33	234.00	57	7,585	0.75%
2019/07/16	371	239.90	24	238.88	241.50	347	7,621	4.55%	大買/鉅額交易
2019/07/15	45	249.91	21	247.12	247.00	24	7,583	0.32%
2019/07/12	4	248.13	40	249.45	249.00	-36	7,551	-0.48%
2019/07/11	36	246.46	79	247.41	250.00	-43	7,537	-0.57%
2019/07/10	69	233.12	15	234.77	235.00	54	7,471	0.72%
2019/07/09	5	240.00	23	242.15	239.00	-18	7,501	-0.24%
2019/07/08	5	240.80	24	242.92	243.50	-19	7,579	-0.25%
2019/07/05	61	246.51	102	245.42	242.00	-41	7,622	-0.54%	大賣/
2019/07/04	80	249.63	7	252.36	250.50	73	7,672	0.95%
2019/07/03	4	249.00	20	252.78	248.00	-16	7,733	-0.21%
2019/07/02	24	255.71	7	255.07	248.00	17	7,831	0.22%
2019/07/01	226	254.30	106	253.16	253.00	120	7,872	1.52%	大買/大賣/鉅額交易
2019/06/28	49	242.90	18	241.94	242.50	31	7,917	0.39%
2019/06/27	5	233.00	6	233.58	232.50	-1	7,886	-0.01%
2019/06/26	8	230.44	24	232.17	232.50	-16	7,910	-0.20%
2019/06/25	26	231.12	45	231.77	229.00	-19	7,972	-0.24%
2019/06/24	9	238.28	6	233.58	238.50	3	8,121	0.04%
2019/06/21	14	238.00	22	240.59	235.50	-8	8,232	-0.10%
2019/06/20	3	242.33	49	243.27	241.50	-46	8,222	-0.56%
2019/06/19	24	248.40	38	247.91	242.50	-14	8,222	-0.17%
2019/06/18	24	244.83	6	243.67	243.00	18	8,163	0.22%
2019/06/17	27	240.39	11	237.27	243.00	16	8,214	0.19%
2019/06/14	17	237.29	30	239.93	235.50	-13	8,362	-0.16%
2019/06/13	19	239.24	3	238.33	240.50	16	8,470	0.19%
2019/06/12	9	241.06	28	242.36	240.00	-19	8,746	-0.22%
2019/06/11	90	245.24	9	242.33	244.50	81	8,819	0.92%
2019/06/10	161	239.84	49	239.52	242.00	112	8,819	1.27%	大買/鉅額交易
2019/06/06	40	232.89	10	228.15	235.50	30	8,777	0.34%
2019/06/05	51	232.89	39	234.64	227.00	12	8,750	0.14%
2019/06/04	26	229.79	42	232.15	232.00	-16	8,718	-0.18%
2019/06/03	45	229.79	92	228.88	232.00	-47	8,800	-0.53%
2019/05/31	78	224.97	45	220.49	226.00	33	8,804	0.37%
2019/05/30	6	212.75	8	213.81	213.50	-2	8,684	-0.02%
2019/05/29	18	211.75	26	211.06	212.50	-8	8,725	-0.09%
2019/05/28	22	212.48	226	211.02	211.00	-204	8,791	-2.32%	大賣/鉅額交易
2019/05/27	54	214.19	40	210.88	207.00	14	8,780	0.16%
2019/05/24	30	228.08	134	235.16	218.00	-104	8,745	-1.19%	大賣/鉅額交易
2019/05/23	33	233.70	10	230.05	235.50	23	8,836	0.26%
2019/05/22	9	236.28	20	237.83	232.00	-11	8,785	-0.13%
2019/05/21	46	233.97	25	233.46	236.00	21	8,790	0.24%
2019/05/20	10	224.55	14	227.32	234.00	-4	8,744	-0.05%
2019/05/17	40	235.04	78	232.24	228.00	-38	8,717	-0.44%
2019/05/16	112	249.07	10	247.80	244.00	102	8,747	1.17%	大買/鉅額交易
2019/05/15	13	247.04	33	249.36	246.50	-20	8,841	-0.23%
2019/05/14	24	245.94	53	242.02	252.00	-29	8,826	-0.33%
2019/05/13	32	231.98	9	231.50	239.00	23	8,783	0.26%
2019/05/10	77	230.77	73	234.27	227.50	4	8,843	0.05%
2019/05/09	9	244.44	134	251.45	240.00	-125	8,825	-1.42%	大賣/鉅額交易
2019/05/08	5	256.30	79	254.28	259.50	-74	8,744	-0.85%
2019/05/07	20	261.75	2	258.25	260.00	18	8,745	0.21%
2019/05/06	0	0.00	176	254.22	254.00	-176	8,780	-2.00%	大賣/鉅額交易
2019/05/03	12	262.46	2	263.00	261.50	10	8,796	0.11%
2019/05/02	9	253.56	18	253.78	255.00	-9	8,886	-0.10%
2019/04/30	65	253.87	8	251.94	259.00	57	8,967	0.64%
2019/04/29	140	258.37	18	262.42	249.50	122	8,959	1.36%	大買/鉅額交易
2019/04/26	49	277.28	18	277.97	277.00	31	8,970	0.35%
2019/04/25	72	272.40	4	272.50	275.00	68	9,071	0.75%
2019/04/24	60	277.67	12	279.04	275.50	48	9,157	0.52%
2019/04/23	65	276.85	3	278.67	285.00	62	9,240	0.67%
2019/04/22	43	289.08	6	297.92	288.50	37	9,279	0.40%
2019/04/19	24	290.31	25	290.72	295.00	-1	9,271	-0.01%
2019/04/18	51	284.84	31	287.13	284.00	20	9,290	0.22%
2019/04/17	7	284.29	12	287.21	280.00	-5	9,419	-0.05%
2019/04/16	97	282.58	19	285.05	282.00	78	9,648	0.81%
2019/04/15	13	277.81	43	281.90	273.00	-30	9,694	-0.31%
2019/04/12	127	263.14	2	262.25	265.50	125	9,791	1.28%	大買/鉅額交易
2019/04/11	32	259.92	60	259.48	257.00	-28	9,902	-0.28%
2019/04/10	11	260.09	16	260.91	257.00	-5	10,040	-0.05%
2019/04/09	70	269.14	30	268.80	269.00	40	10,176	0.39%
2019/04/08	206	273.27	164	274.35	273.50	42	10,374	0.40%	大買/大賣/
2019/04/03	93	263.87	20	266.85	263.50	73	10,533	0.69%
2019/04/02	11	260.68	40	255.36	267.00	-29	10,583	-0.27%
2019/04/01	150	242.66	1	247.50	247.50	149	10,473	1.42%	大買/鉅額交易
2019/03/29	10	237.80	18	238.17	237.00	-8	10,488	-0.08%
2019/03/28	8	241.06	3	242.00	238.00	5	10,791	0.05%
2019/03/27	22	241.41	34	240.07	242.00	-12	11,044	-0.11%
2019/03/26	40	233.53	8	234.38	239.00	32	11,089	0.29%
2019/03/25	1	222.00	10	224.80	230.00	-9	11,210	-0.08%
2019/03/22	26	228.38	0	0.00	228.00	26	11,171	0.23%
2019/03/21	7	226.00	0	0.00	226.00	7	11,459	0.06%
2019/03/20	0	0.00	1	230.00	230.00	-1	11,664	-0.01%
2019/03/19	1	224.00	111	233.12	229.00	-110	11,779	-0.93%	大賣/鉅額交易
2019/03/18	38	229.80	38	230.47	230.00	0	11,796	0.00%
2019/03/15	2	223.50	26	230.23	223.00	-24	12,036	-0.20%
2019/03/14	158	219.32	6	220.17	217.00	152	11,887	1.28%	大買/鉅額交易
2019/03/13	1	212.50	27	216.31	215.00	-26	11,950	-0.22%
2019/03/12	29	218.31	1	221.50	212.50	28	11,977	0.23%
2019/03/11	13	216.19	5	216.10	217.00	8	12,032	0.07%
2019/03/08	1	216.50	0	0.00	217.00	1	12,102	0.01%
2019/03/07	20	214.40	28	217.89	212.00	-8	12,116	-0.07%
2019/03/06	19	221.74	6	220.50	220.50	13	12,089	0.11%
2019/03/05	8	214.63	2	218.50	213.00	6	12,016	0.05%
2019/03/04	55	226.15	2	221.50	220.00	53	12,086	0.44%
2019/02/27	4	211.50	0	0.00	213.00	4	11,987	0.03%
2019/02/26	22	215.41	54	216.42	211.00	-32	11,909	-0.27%
2019/02/25	19	219.76	113	219.82	220.00	-94	11,861	-0.79%	大賣/
2019/02/22	455	211.97	171	212.44	220.50	284	11,823	2.40%	大買/大賣/鉅額交易
2019/02/21	4	200.00	346	202.56	200.50	-342	11,629	-2.94%	大賣/鉅額交易
2019/02/20	36	202.31	118	201.32	197.50	-82	11,651	-0.70%	大賣/
2019/02/19	0	0.00	44	197.65	198.00	-44	11,614	-0.38%
2019/02/18	2	201.25	1	198.00	202.00	1	11,589	0.01%
2019/02/15	0	0.00	51	198.48	198.00	-51	11,485	-0.44%
2019/02/14	12	218.58	100	218.15	207.50	-88	11,294	-0.78%
2019/02/13	3	232.17	41	228.54	220.50	-38	11,111	-0.34%
2019/02/12	6	218.17	3	222.17	223.50	3	10,921	0.03%
2019/02/11	141	211.89	3	216.67	220.00	138	10,777	1.28%	大買/鉅額交易
2019/01/30	146	196.55	14	198.86	200.00	132	10,609	1.24%	大買/鉅額交易
2019/01/29	0	0.00	1	185.00	189.50	-1	10,427	-0.01%
2019/01/28	1	189.00	0	0.00	183.50	1	10,354	0.01%
2019/01/25	24	186.56	1	187.50	187.00	23	10,319	0.22%
2019/01/24	0	0.00	1	182.00	183.00	-1	10,208	-0.01%
2019/01/23	16	180.50	21	178.33	182.00	-5	10,139	-0.05%
2019/01/22	199	178.63	3	183.50	177.00	196	9,931	1.97%	大買/鉅額交易
2019/01/21	2	183.75	32	182.72	186.50	-30	9,776	-0.31%
2019/01/18	0	0.00	102	184.04	182.50	-102	9,662	-1.06%	大賣/鉅額交易
2019/01/17	12	194.54	5	191.30	191.00	7	9,516	0.07%
2019/01/16	1	189.50	3	187.00	188.00	-2	9,336	-0.02%
2019/01/15	3	183.67	15	186.67	188.00	-12	9,210	-0.13%
2019/01/14	5	182.00	5	179.50	178.00	0	9,043	0.00%
2019/01/11	1	193.00	4	194.50	190.00	-3	8,916	-0.03%
2019/01/10	3	191.50	1	193.00	192.50	2	8,818	0.02%
2019/01/09	5	186.00	205	192.36	193.00	-200	8,722	-2.29%	大賣/鉅額交易
2019/01/08	20	190.15	18	193.75	192.00	2	8,552	0.02%
2019/01/07	3	180.00	62	178.86	180.00	-59	8,280	-0.71%
2019/01/04	6	173.58	24	179.92	172.00	-18	8,204	-0.22%
2019/01/03	34	190.04	42	185.92	184.50	-8	7,999	-0.10%
2019/01/02	5	186.00	1	191.00	186.00	4	7,802	0.05%
2018/12/28	0	0.00	72	202.65	201.00	-72	7,601	-0.95%
2018/12/27	0	0.00	30	204.80	201.50	-30	7,382	-0.41%
2018/12/26	38	195.30	144	201.52	214.00	-106	7,077	-1.50%	大賣/鉅額交易
2018/12/25	10	199.75	43	207.40	199.00	-33	6,768	-0.49%
2018/12/24	1	222.50	10	221.00	221.00	-9	6,583	-0.14%
2018/12/22	0	0.00	2	216.25	221.00	-2	6,461	-0.03%
2018/12/21	16	224.78	3	220.67	216.00	13	6,299	0.21%
2018/12/20	129	218.36	365	216.47	218.00	-236	5,940	-3.97%	大買/大賣/鉅額交易
2018/12/19	79	195.75	45	201.23	204.50	34	5,594	0.61%
2018/12/18	162	191.52	14	187.29	186.00	148	5,376	2.75%	大買/鉅額交易
2018/12/17	1	205.50	8	205.50	205.50	-7	5,192	-0.13%
2018/12/14	68	217.32	9	216.67	228.00	59	5,292	1.11%
2018/12/13	21	199.17	44	200.30	211.50	-23	4,955	-0.46%
2018/12/12	20	187.08	59	187.94	192.50	-39	4,703	-0.83%
2018/12/11	56	178.79	61	180.71	184.00	-5	4,496	-0.11%
2018/12/10	179	186.62	86	185.09	179.00	93	4,288	2.17%	大買/
2018/12/07	54	175.27	40	178.36	181.00	14	3,934	0.36%
2018/12/06	15	163.97	15	158.63	166.00	0	3,800	0.00%
2018/12/05	77	173.13	10	178.65	168.00	67	3,707	1.81%
2018/12/04	20	184.08	55	183.55	186.50	-35	3,619	-0.97%
2018/12/03	78	171.28	21	174.17	176.50	57	3,522	1.62%
2018/11/30	155	169.28	26	167.62	166.00	129	3,427	3.76%	大買/鉅額交易
2018/11/29	22	163.16	64	163.04	169.00	-42	3,367	-1.25%
2018/11/28	69	157.28	38	155.82	154.00	31	3,218	0.96%
2018/11/27	280	154.25	159	154.32	156.00	121	3,175	3.81%	大買/大賣/鉅額交易
2018/11/26	35	144.89	12	146.67	147.00	23	3,022	0.76%
2018/11/23	1	143.50	35	144.83	142.00	-34	2,985	-1.14%
2018/11/22	35	147.44	28	144.91	149.00	7	2,925	0.24%
2018/11/21	269	141.80	26	136.17	145.50	243	2,828	8.59%	大買/鉅額交易
2018/11/20	10	133.15	8	130.38	132.50	2	2,708	0.07%
2018/11/19	54	132.83	49	131.50	133.00	5	2,689	0.19%
2018/11/16	190	123.99	87	124.06	125.50	103	2,604	3.95%	大買/鉅額交易
2018/11/15	88	115.04	61	114.31	117.50	27	2,548	1.06%
2018/11/14	27	113.65	8	112.25	111.50	19	2,544	0.75%
2018/11/13	5	108.30	54	107.82	110.50	-49	2,568	-1.91%
2018/11/12	56	111.94	11	111.00	111.50	45	2,636	1.71%
2018/11/09	11	107.64	4	106.63	107.50	7	2,690	0.26%
2018/11/08	4	110.63	26	111.04	107.00	-22	2,714	-0.81%
2018/11/07	39	108.00	21	106.93	109.50	18	2,726	0.66%
2018/11/06	0	0.00	63	106.04	103.00	-63	2,757	-2.28%
2018/11/05	48	108.77	56	107.86	108.50	-8	2,804	-0.29%
2018/11/02	71	106.39	25	102.58	106.00	46	2,823	1.63%
2018/11/01	36	101.11	29	101.07	102.50	7	2,891	0.24%
2018/10/31	14	97.70	1	95.30	97.20	13	2,880	0.45%
2018/10/30	1	95.00	4	93.30	93.60	-3	2,882	-0.10%
2018/10/29	4	93.75	2	90.70	94.50	2	2,884	0.07%
2018/10/26	3	93.13	4	91.50	92.00	-1	2,890	-0.03%
2018/10/25	5	92.66	21	95.02	90.80	-16	2,885	-0.55%
2018/10/24	17	99.72	2	99.90	99.20	15	2,858	0.52%
2018/10/23	0	0.00	48	99.84	96.20	-48	2,848	-1.69%
2018/10/22	48	103.27	20	100.45	101.00	28	2,842	0.99%
2018/10/19	17	101.95	1	96.50	101.50	16	2,837	0.56%
2018/10/18	1	101.50	17	100.05	99.70	-16	2,821	-0.57%
2018/10/17	5	101.98	28	102.40	100.50	-23	2,831	-0.81%
2018/10/16	35	102.49	8	100.43	101.00	27	2,816	0.96%
2018/10/15	0	0.00	12	96.20	94.90	-12	2,789	-0.43%
2018/10/12	17	93.14	4	93.75	96.20	13	2,795	0.47%
2018/10/11	5	90.18	4	89.13	88.30	1	2,773	0.04%
2018/10/09	17	100.24	16	97.77	98.10	1	2,796	0.04%
2018/10/08	0	0.00	1	98.50	101.50	-1	2,790	-0.04%
2018/10/05	6	102.67	0	0.00	100.00	6	2,801	0.21%
2018/10/04	2	110.00	3	108.83	108.50	-1	2,785	-0.04%
2018/10/03	4	109.50	1	108.50	108.50	3	2,781	0.11%
2018/10/02	2	113.00	2	113.75	113.00	0	2,786	0.00%
2018/10/01	3	113.50	3	114.00	114.00	0	2,790	0.00%
2018/09/28	0	0.00	12	111.42	110.50	-12	2,798	-0.43%
2018/09/27	13	111.81	11	110.50	110.50	2	2,803	0.07%
2018/09/26	11	112.41	9	112.06	113.50	2	2,818	0.07%
2018/09/25	9	107.56	8	108.38	109.50	1	2,799	0.04%
2018/09/21	26	105.83	11	106.86	110.00	15	2,765	0.54%
2018/09/20	11	113.32	5	108.70	105.00	6	2,666	0.23%
2018/09/19	5	118.10	11	119.86	116.50	-6	2,554	-0.23%
2018/09/18	15	116.57	3	117.33	117.00	12	2,543	0.47%
2018/09/17	6	114.17	14	115.46	117.00	-8	2,521	-0.32%
2018/09/14	14	117.57	8	116.88	118.00	6	2,519	0.24%
2018/09/13	18	116.78	7	115.79	114.00	11	2,497	0.44%
2018/09/12	9	114.94	5	116.30	114.00	4	2,459	0.16%
2018/09/11	22	124.41	4	123.38	122.50	18	2,399	0.75%
2018/09/10	24	139.63	17	144.18	135.50	7	2,303	0.30%
2018/09/07	7	148.36	14	153.96	150.50	-7	2,247	-0.31%
2018/09/06	19	158.92	22	157.68	157.50	-3	2,210	-0.14%
2018/09/05	45	157.78	25	155.86	156.50	20	2,185	0.92%
2018/09/04	27	154.02	2	151.25	152.50	25	2,135	1.17%
2018/09/03	26	152.67	19	155.53	150.50	7	2,137	0.33%
2018/08/31	17	156.38	0	0.00	158.00	17	2,124	0.80%
2018/08/30	16	154.44	0	0.00	154.50	16	2,178	0.73%
2018/08/29	42	157.11	2	155.25	155.50	40	2,177	1.84%
2018/08/28	38	158.78	7	159.93	158.50	31	2,183	1.42%
2018/08/27	92	161.89	19	162.11	161.00	73	2,208	3.30%
2018/08/24	20	157.68	1	156.00	159.50	19	2,161	0.88%
2018/08/23	20	156.28	1	155.00	154.50	19	2,208	0.86%
2018/08/22	20	158.13	38	159.78	158.00	-18	2,243	-0.80%
2018/08/21	39	159.41	1	157.50	158.50	38	2,249	1.69%
2018/08/20	1	152.50	13	153.31	153.50	-12	2,281	-0.53%
2018/08/17	11	156.09	51	159.16	153.50	-40	2,389	-1.67%
2018/08/16	55	153.17	5	151.90	156.00	50	2,315	2.16%
2018/08/15	3	149.67	36	148.94	149.00	-33	2,252	-1.46%
2018/08/14	35	149.24	7.1	145.62	150.50	28	2,257	1.24%
2018/08/13	10	145.40	36	145.33	144.00	-26	2,230	-1.17%
2018/08/10	27.1	155.87	17	152.79	152.00	10.1	2,188	0.46%
2018/08/09	16	150.44	44	147.85	152.50	-28	2,164	-1.29%
2018/08/08	35	150.33	31	148.50	149.50	4	2,113	0.19%
2018/08/07	33	140.64	27	138.46	140.00	6	2,020	0.30%
2018/08/06	19	140.66	26	140.06	139.50	-7	2,020	-0.35%
2018/08/03	38	136.86	4	135.25	137.50	34	2,014	1.69%
2018/08/02	0	0.00	47	136.37	134.50	-47	2,031	-2.31%
2018/08/01	47	138.60	5	138.30	139.00	42	2,023	2.08%
2018/07/31	4	134.88	2	134.25	135.00	2	2,009	0.10%
2018/07/30	5	134.10	41	137.13	133.50	-36	2,016	-1.78%
2018/07/27	28	135.46	21	134.60	135.00	7	2,044	0.34%
2018/07/26	32	134.64	0	0.00	133.00	32	2,125	1.51%
2018/07/25	0	0.00	24	133.21	132.00	-24	2,150	-1.12%
2018/07/24	26	133.17	0	0.00	134.50	26	2,157	1.21%
2018/07/23	0	0.00	6	129.50	131.00	-6	2,163	-0.28%
2018/07/20	4	130.50	23	131.72	130.00	-19	2,178	-0.87%
2018/07/19	29	133.36	6	133.08	131.50	23	2,196	1.05%
2018/07/18	5	129.90	8	131.13	129.00	-3	2,201	-0.14%
2018/07/17	13	132.31	4	133.75	131.50	9	2,217	0.41%
2018/07/16	0	0.00	22	138.18	137.50	-22	2,225	-0.99%
2018/07/13	24	141.27	57	139.38	141.00	-33	2,235	-1.48%
2018/07/12	64	137.49	3	137.67	140.00	61	2,275	2.68%
2018/07/11	1	130.00	28	130.32	130.50	-27	2,314	-1.17%
2018/07/10	19	133.63	3	132.67	132.00	16	2,367	0.68%
2018/07/09	15	130.47	9	131.50	128.00	6	2,373	0.25%
2018/07/06	11	130.18	55	130.05	131.00	-44	2,391	-1.84%
2018/07/05	45	131.37	17	130.18	130.00	28	2,493	1.12%
2018/07/04	25	134.12	10	133.30	130.00	15	2,546	0.59%
2018/07/03	7	141.43	12	139.54	134.50	-5	2,558	-0.20%
2018/07/02	10	144.05	7	142.50	140.00	3	2,629	0.11%
2018/06/29	7	144.29	11	142.09	142.00	-4	2,632	-0.15%
2018/06/28	11	143.50	11	140.77	140.50	0	2,625	0.00%
2018/06/27	10	142.85	22	141.11	142.50	-12	2,624	-0.46%
2018/06/26	24	139.31	2	136.50	141.00	22	2,616	0.84%
2018/06/25	3	140.83	1	140.50	138.00	2	2,611	0.08%
2018/06/22	1	145.00	22	145.68	145.00	-21	2,588	-0.81%
2018/06/21	23	147.83	2	146.75	149.00	21	2,586	0.81%
2018/06/20	2	144.50	3	142.17	144.50	-1	2,600	-0.04%
2018/06/19	3	150.00	3	149.83	146.50	0	2,584	0.00%
2018/06/15	2	152.50	50	153.59	153.00	-48	2,573	-1.87%
2018/06/14	2	158.50	54	157.46	157.00	-52	2,560	-2.03%
2018/06/13	8	161.63	28	164.77	161.00	-20	2,567	-0.78%
2018/06/12	15	167.90	8	166.13	166.00	7	2,564	0.27%
2018/06/11	16	166.72	0	0.00	165.00	16	2,553	0.63%
2018/06/08	11	165.41	13	164.62	163.50	-2	2,548	-0.08%
2018/06/07	53	167.20	21	167.02	165.50	32	2,558	1.25%
2018/06/06	20	163.20	5	162.00	162.50	15	2,524	0.59%
2018/06/05	13	159.46	32	161.23	159.50	-19	2,564	-0.74%
2018/06/04	37	164.54	3	162.17	162.00	34	2,568	1.32%
2018/06/01	0	0.00	12	159.71	158.00	-12	2,574	-0.47%
2018/05/31	2	162.25	34	163.66	159.50	-32	2,599	-1.23%
2018/05/30	46	158.07	6	155.58	159.50	40	2,540	1.57%
2018/05/29	2	157.00	18	154.61	153.50	-16	2,486	-0.64%
2018/05/28	0	0.00	74	160.78	159.50	-74	2,463	-3.00%
2018/05/25	97	149.44	121	149.96	156.50	-24	2,379	-1.01%	大賣/
2018/05/24	23	140.50	1	143.00	143.00	22	2,247	0.98%
2018/05/23	0	0.00	41	140.96	138.50	-41	2,264	-1.81%
2018/05/22	18	146.47	11	144.23	143.50	7	2,303	0.30%
2018/05/21	24	143.25	0	0.00	142.00	24	2,310	1.04%
2018/05/18	0	0.00	40	143.34	140.50	-40	2,339	-1.71%
2018/05/17	44	143.83	1	143.00	143.00	43	2,403	1.79%
2018/05/16	1	140.00	7	139.71	138.50	-6	2,556	-0.23%
2018/05/15	6	140.08	1	141.50	138.50	5	2,678	0.19%
2018/05/14	5	139.40	5	138.10	137.50	0	2,713	0.00%
2018/05/11	3	138.50	22	138.84	137.50	-19	2,750	-0.69%
2018/05/10	13	138.19	19	136.97	138.00	-6	2,747	-0.22%
2018/05/09	9	135.39	21	135.26	133.00	-12	2,721	-0.44%
2018/05/08	5	132.30	10	131.85	133.00	-5	2,722	-0.18%
2018/05/07	11	136.32	17	134.41	134.00	-6	2,731	-0.22%
2018/05/04	90	131.68	8	129.88	135.00	82	2,724	3.01%
2018/05/03	3	140.33	87	140.78	130.50	-84	2,693	-3.12%
2018/05/02	45	146.63	9	144.06	145.00	36	2,656	1.36%
2018/04/30	22	142.73	28	140.02	143.00	-6	2,638	-0.23%
2018/04/27	27	139.83	13	137.38	140.50	14	2,627	0.53%
2018/04/26	7	140.14	36	140.71	136.00	-29	2,623	-1.11%
2018/04/25	43	139.01	51	134.50	141.00	-8	2,599	-0.31%
2018/04/24	7	135.36	12	133.38	134.00	-5	2,587	-0.19%
2018/04/23	6	141.17	35	143.03	138.50	-29	2,606	-1.11%
2018/04/20	111	142.18	3	141.50	145.00	108	2,562	4.22%	大買/鉅額交易
2018/04/19	0	0.00	8	137.31	136.50	-8	2,509	-0.32%
2018/04/18	25	140.74	7	139.50	140.50	18	2,509	0.72%
2018/04/17	7	133.93	11	132.73	135.00	-4	2,454	-0.16%
2018/04/16	0	0.00	9	130.22	130.00	-9	2,409	-0.37%
2018/04/13	2	136.00	1	135.50	136.00	1	2,389	0.04%
2018/04/12	1	133.00	3	132.17	134.00	-2	2,453	-0.08%
2018/04/11	7	131.79	37	137.30	134.00	-30	2,462	-1.22%
2018/04/10	2	158.50	19	149.95	143.50	-17	2,357	-0.72%
2018/04/09	0	0.00	2	158.25	157.50	-2	2,319	-0.09%
2018/04/03	27	154.57	28	153.70	154.00	-1	2,298	-0.04%
2018/04/02	8	145.44	0	0.00	145.50	8	2,236	0.36%
2018/03/31	1	142.50	5	142.90	142.50	-4	2,249	-0.18%
2018/03/30	1	147.00	42	145.00	144.00	-41	2,258	-1.82%
2018/03/29	0	0.00	180.2	145.72	144.50	-180.2	2,307	-7.81%	大賣/鉅額交易
2018/03/28	0	0.00	113	148.17	145.50	-113	2,310	-4.89%	大賣/鉅額交易
2018/03/27	2	151.00	3	152.67	151.00	-1	2,327	-0.04%
2018/03/26	13	150.08	0	0.00	150.50	13	2,332	0.56%
2018/03/23	51	144.97	14	142.50	145.00	37	2,371	1.56%
2018/03/22	0	0.00	9	149.72	149.00	-9	2,366	-0.38%
2018/03/21	27	153.67	3	152.17	152.00	24	2,393	1.00%
2018/03/20	0	0.00	1	153.50	151.50	-1	2,407	-0.04%
2018/03/19	3	150.83	100	151.04	153.50	-97	2,470	-3.93%
2018/03/16	83	155.05	116	152.79	151.00	-33	2,505	-1.32%	大賣/
2018/03/15	8	156.44	0	0.00	156.50	8	2,563	0.31%
2018/03/14	12	155.25	132	155.37	154.00	-120	2,626	-4.57%	大賣/鉅額交易
2018/03/13	44	154.36	262	153.99	156.00	-218	2,720	-8.01%	大賣/鉅額交易
2018/03/12	10	150.35	224	149.81	150.00	-214	2,817	-7.60%	大賣/鉅額交易
2018/03/09	12	151.42	18	146.28	145.00	-6	2,830	-0.21%
2018/03/08	46	152.05	5	153.00	153.00	41	2,826	1.45%
2018/03/07	8	157.19	225	155.25	151.50	-217	2,915	-7.44%	大賣/鉅額交易
2018/03/06	4	164.13	46	165.90	162.50	-42	2,908	-1.44%
2018/03/05	7	171.71	26	169.62	168.00	-19	2,937	-0.65%
2018/03/02	12	167.83	25	165.22	166.00	-13	2,950	-0.44%
2018/03/01	32	166.05	6	160.92	165.50	26	3,029	0.86%
2018/02/27	6	166.75	10	165.15	163.00	-4	3,097	-0.13%
2018/02/26	11	164.64	0	0.00	165.00	11	3,127	0.35%
2018/02/23	2	162.00	8	161.81	161.00	-6	3,161	-0.19%
2018/02/22	10	162.85	31	160.94	162.00	-21	3,147	-0.67%
2018/02/21	38	170.97	37	170.64	169.50	1	3,104	0.03%
2018/02/12	3	160.83	4	163.38	161.00	-1	3,074	-0.03%
2018/02/09	19	161.66	42	153.81	157.50	-23	3,067	-0.75%
2018/02/08	14	170.61	77	175.53	165.50	-63	3,057	-2.06%
2018/02/07	21	201.21	196	198.60	182.50	-175	2,890	-6.05%	大賣/鉅額交易
2018/02/06	0	0.00	69	206.01	198.00	-69	2,812	-2.45%
2018/02/05	74	218.80	32	201.09	220.00	42	2,781	1.51%
2018/02/02	15	216.17	11	215.18	214.50	4	2,812	0.14%
2018/02/01	6	221.50	2	219.00	219.00	4	2,880	0.14%
2018/01/31	8	218.19	35	217.59	221.00	-27	2,901	-0.93%
2018/01/30	18	223.25	18	218.44	218.50	0	2,914	0.00%
2018/01/29	0	0.00	8	226.63	226.00	-8	2,920	-0.27%
2018/01/26	10	226.45	22	225.39	227.00	-12	2,939	-0.41%
2018/01/25	27	239.85	47	229.06	224.00	-20	2,937	-0.68%
2018/01/24	22	231.16	1	231.00	230.50	21	2,902	0.72%
2018/01/23	0	0.00	33	226.52	225.50	-33	2,913	-1.13%
2018/01/22	30	229.90	0	0.00	230.00	30	2,954	1.02%
2018/01/19	0	0.00	9	224.83	225.00	-9	2,967	-0.30%
2018/01/18	1	230.00	42	229.07	226.50	-41	2,970	-1.38%
2018/01/17	23	237.26	10	233.25	231.50	13	2,955	0.44%
2018/01/16	34	228.29	5	224.80	229.50	29	2,915	0.99%
2018/01/15	28	226.05	14	224.79	225.50	14	2,920	0.48%
2018/01/12	33	224.59	0	0.00	223.00	33	2,961	1.11%
2018/01/11	0	0.00	18	217.39	217.50	-18	2,945	-0.61%
2018/01/10	11	221.86	0	0.00	221.50	11	2,956	0.37%
2018/01/09	3	216.50	7	218.50	219.00	-4	2,951	-0.14%
2018/01/08	3	229.67	216	234.68	220.50	-213	2,921	-7.29%	大賣/鉅額交易
2018/01/05	68	244.09	2	245.75	244.50	66	2,843	2.32%
2018/01/04	24	238.79	26	237.52	239.50	-2	2,843	-0.07%
2018/01/03	39	237.41	1	238.50	238.00	38	2,879	1.32%
2018/01/02	29	231.90	2	223.50	232.00	27	2,861	0.94%