致茂 (2360)-華南永昌券商分點個股進出

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

致茂

(2360)

可現股當沖

股價
256.5
漲跌
▲10.0
漲幅
+4.06%
成交量
2,392張
產業
上市其他電子類股
416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

致茂 (2360)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/26	1	254.50	6	258.00	256.50	-5	3,028	-0.17%
2024/04/25	1	247.00	0	0.00	246.50	1	3,022	0.03%
2024/04/24	2	246.25	1	246.96	246.50	1	3,042	0.03%
2024/04/23	0	0.00	1	242.00	242.00	-1	3,059	-0.03%
2024/04/22	1	239.00	0	0.00	236.50	1	3,074	0.03%
2024/04/19	1	246.01	1	245.50	243.00	0	3,059	0.00%
2024/04/18	0	0.00	13	250.12	251.50	-13	3,041	-0.43%
2024/04/17	1	254.48	0	0.00	249.50	1	3,033	0.03%
2024/04/16	1	245.01	9.1	246.94	248.00	-8.1	3,032	-0.27%
2024/04/15	4	253.25	1	250.00	251.00	3	3,017	0.10%
2024/04/12	3	258.00	44	254.69	259.50	-41	3,019	-1.36%
2024/04/11	2	253.75	1	256.00	254.00	1	3,013	0.03%
2024/04/10	5	259.50	3	265.66	259.00	2	2,997	0.07%
2024/04/09	0	0.00	1	251.50	251.50	-1	2,986	-0.03%
2024/04/08	2	254.50	0	0.00	253.00	2	2,990	0.07%
2024/04/03	1	251.50	1	255.00	254.00	0	2,979	0.00%
2024/03/29	3	254.67	1	255.00	255.00	2	2,992	0.07%
2024/03/28	1	252.51	17	252.47	252.50	-16	2,985	-0.54%
2024/03/27	1	259.50	0	0.00	256.00	1	2,974	0.03%
2024/03/26	20	261.45	8.3	262.58	252.50	11.8	2,940	0.40%
2024/03/22	9	260.33	0	0.00	260.50	9	2,905	0.31%
2024/03/21	52	267.20	12	263.42	267.50	40	2,894	1.38%
2024/03/20	2	254.50	0	0.00	253.50	2	2,894	0.07%
2024/03/19	0	0.00	3	260.33	259.50	-3	2,931	-0.10%
2024/03/18	8	256.25	70	256.06	256.00	-62	2,974	-2.08%
2024/03/15	3	253.50	0	0.00	253.00	3	3,103	0.10%
2024/03/14	1.1	253.57	0	0.00	254.00	1.1	3,112	0.03%
2024/03/13	145.1	260.09	1	254.00	260.00	144.1	3,088	4.66%	大買/鉅額交易
2024/03/12	40	267.36	0	0.00	265.00	40	3,028	1.32%
2024/03/11	1	269.00	2.2	270.33	269.50	-1.2	2,987	-0.04%
2024/03/08	11.1	268.96	18.1	276.40	269.00	-7	2,942	-0.24%
2024/03/07	109.1	284.13	16.5	280.42	285.00	92.6	2,828	3.27%	大買/
2024/03/06	3.2	262.86	59.6	263.81	275.00	-56.4	2,644	-2.13%
2024/03/05	9.2	255.14	28.7	259.76	265.00	-19.6	2,522	-0.78%
2024/03/04	9.4	240.17	8.3	241.06	244.00	1	2,428	0.04%
2024/03/01	1.1	236.48	4	235.13	234.00	-3	2,420	-0.12%
2024/02/29	2.1	232.29	50	234.00	233.00	-48	2,416	-1.98%
2024/02/27	6.1	229.83	51	227.51	229.50	-45	2,399	-1.87%
2024/02/26	35.1	239.44	1	241.00	237.00	34.1	2,347	1.45%
2024/02/23	40.2	240.08	56.2	241.15	239.00	-16.1	2,292	-0.70%
2024/02/22	4.5	231.16	6	234.67	231.50	-1.6	2,199	-0.07%
2024/02/21	17.6	229.27	264	228.44	227.50	-246.4	2,138	-11.52%	大賣/鉅額交易
2024/02/20	80.6	216.91	23	221.04	222.00	57.5	2,103	2.73%
2024/02/19	101.1	214.45	1	215.00	212.50	100.1	2,081	4.81%	大買/
2024/02/16	0.1	208.00	3.3	209.93	212.50	-3.2	2,118	-0.15%
2024/02/15	2.1	204.00	1	208.02	206.50	1.1	2,114	0.05%
2024/02/05	0.2	208.50	68	208.58	208.00	-67.8	2,099	-3.23%
2024/02/02	0	198.50	0	0.00	203.50	0	2,146	0.00%
2024/02/01	2.4	196.63	0	0.00	196.50	2.4	2,186	0.11%
2024/01/31	3	202.50	0	0.00	200.50	3	2,142	0.14%
2024/01/30	0	0.00	0	206.00	203.00	0	2,133	0.00%
2024/01/29	0	203.50	1.4	205.20	205.50	-1.4	2,119	-0.07%
2024/01/26	0	203.00	0	0.00	201.50	0	2,141	0.00%
2024/01/25	3	205.51	8	205.75	203.50	-5	2,154	-0.23%
2024/01/17	1	210.00	18	212.94	211.50	-17	2,173	-0.78%
2024/01/12	1.5	212.90	0	0.00	212.50	1.5	2,185	0.07%
2024/01/11	1.1	215.11	0	0.00	215.50	1.1	2,269	0.05%
2024/01/10	0.2	218.33	0	0.00	217.50	0.2	2,300	0.01%
2024/01/09	1.1	217.95	1.9	216.45	216.50	-0.8	2,322	-0.03%
2024/01/08	109.1	212.75	0	0.00	213.00	109.1	2,324	4.69%	大買/鉅額交易
2024/01/05	0.1	214.00	0	0.00	215.50	0.1	2,360	0.00%
2024/01/04	0.1	213.00	1	213.50	215.00	-1	2,496	-0.04%
2024/01/03	2.2	211.19	0	0.00	212.00	2.2	2,532	0.08%
2024/01/02	0.1	214.50	0	0.00	215.00	0.1	2,512	0.00%
2023/12/29	0.1	214.00	0.1	213.50	213.00	0	2,531	0.00%
2023/12/28	0.1	212.50	1	210.50	212.00	-1	2,545	-0.04%
2023/12/27	0.1	209.50	11	211.55	211.50	-10.9	2,556	-0.43%
2023/12/26	0.1	209.50	0	0.00	208.50	0.1	2,575	0.00%
2023/12/25	0.1	207.25	2	206.75	207.00	-1.9	2,619	-0.07%
2023/12/22	1.1	206.60	14	207.57	207.50	-13	2,644	-0.49%
2023/12/21	1.3	205.08	0	0.00	205.00	1.3	2,660	0.05%
2023/12/20	0.1	207.64	0	0.00	209.00	0.1	2,670	0.00%
2023/12/19	0.1	209.75	0	0.00	207.00	0.1	2,678	0.00%
2023/12/18	1.1	206.25	0	0.00	207.00	1.1	2,666	0.04%
2023/12/15	1.1	213.93	1	216.00	211.00	0.1	2,669	0.00%
2023/12/14	2.1	208.17	4	205.00	210.00	-2	2,648	-0.07%
2023/12/13	3.1	198.66	10	199.45	198.00	-7	2,589	-0.27%
2023/12/12	16.7	193.98	36	194.57	194.00	-19.4	2,556	-0.76%
2023/12/11	2.1	209.87	1	212.94	209.50	1.1	2,429	0.04%
2023/12/08	1.1	210.98	0	0.00	212.00	1.1	2,429	0.04%
2023/12/07	0.1	213.00	1	214.00	212.50	-1	2,437	-0.04%
2023/12/06	1.1	214.43	0	216.00	215.00	1	2,425	0.04%
2023/12/05	2.2	213.91	1.2	213.50	212.00	1	2,426	0.04%
2023/12/04	0.1	217.50	0	0.00	216.00	0.1	2,416	0.00%
2023/12/01	21.1	217.71	3	219.17	216.50	18.1	2,412	0.75%
2023/11/30	0.1	212.50	13	213.16	215.00	-13	2,400	-0.54%
2023/11/29	11.2	209.41	425	210.03	211.50	-413.8	2,393	-17.29%	大賣/鉅額交易
2023/11/28	6	211.83	2	211.50	211.00	4	2,377	0.17%
2023/11/27	2	215.99	1	219.00	213.50	1	2,383	0.04%
2023/11/24	0	0.00	0	221.00	219.50	0	2,388	0.00%
2023/11/22	0	213.00	1	215.00	211.50	-1	2,337	-0.04%
2023/11/21	2	214.00	49	213.15	213.00	-47	2,386	-1.97%
2023/11/20	4	210.50	2	212.00	211.00	2	2,467	0.08%
2023/11/17	28.1	205.35	1	208.00	206.00	27.1	2,499	1.08%
2023/11/16	1	207.50	1	208.50	208.00	0	2,491	0.00%
2023/11/15	7.1	209.11	388	209.40	206.50	-381	2,476	-15.39%	大賣/鉅額交易
2023/11/14	2	204.00	3	205.67	208.00	-1	2,440	-0.04%
2023/11/10	0	205.50	733	205.92	208.50	-733	2,435	-30.10%	大賣/鉅額交易
2023/11/09	0	0.00	2	211.25	212.50	-2	2,398	-0.08%
2023/11/08	3	220.00	0	0.00	218.50	3	2,345	0.13%
2023/11/07	12	219.58	2	218.25	217.50	10	2,386	0.42%
2023/11/06	4	220.00	0	0.00	219.50	4	2,427	0.16%
2023/11/03	2	214.00	1.1	214.50	214.50	0.9	2,443	0.04%
2023/11/02	3	211.00	3	210.83	210.50	0	2,449	0.00%
2023/11/01	4	207.63	3	208.50	211.00	1	2,415	0.04%
2023/10/31	5	226.59	1	230.01	218.00	4	2,367	0.17%
2023/10/30	1	224.00	20	223.30	224.00	-19	2,377	-0.80%
2023/10/27	1	221.01	0	0.00	220.00	1	2,473	0.04%
2023/10/26	6	225.08	0	0.00	224.50	6	2,531	0.24%
2023/10/25	7	228.00	1	230.00	228.50	6	2,570	0.23%
2023/10/24	0.1	225.77	0	0.00	225.50	0.1	2,583	0.00%
2023/10/23	0	222.50	1.1	221.50	221.50	-1.1	2,572	-0.04%
2023/10/20	3	222.33	1	222.00	221.50	2	2,647	0.08%
2023/10/19	6	220.00	360	217.62	218.00	-354	2,656	-13.33%	大賣/鉅額交易
2023/10/18	6.1	221.93	213	222.27	224.00	-207	2,644	-7.83%	大賣/鉅額交易
2023/10/17	5	227.10	0	0.00	229.50	5	2,628	0.19%
2023/10/16	5	229.90	14	230.04	229.00	-9	2,618	-0.34%
2023/10/13	3.1	234.15	25	232.54	233.00	-22	2,632	-0.83%
2023/10/12	46.6	233.08	3	236.33	236.00	43.6	2,671	1.63%
2023/10/11	4	254.38	6	254.92	253.00	-2	2,587	-0.08%
2023/10/06	2	269.00	10	269.85	269.50	-8	2,608	-0.31%
2023/10/05	3	267.67	2	266.75	269.50	1	2,666	0.04%
2023/10/04	1	268.00	3	266.33	265.50	-2	2,684	-0.07%
2023/10/03	1	276.00	0	0.00	276.00	1	2,660	0.04%
2023/10/02	8	281.88	1	281.50	281.50	7	2,721	0.26%
2023/09/28	3	275.17	2	276.75	276.00	1	2,725	0.04%
2023/09/27	3	273.33	4	271.50	274.00	-1	2,711	-0.04%
2023/09/26	3	273.33	1	275.50	271.50	2	2,751	0.07%
2023/09/25	0	0.00	25	271.24	271.50	-25	2,752	-0.91%
2023/09/21	0	258.00	1.2	254.79	255.50	-1.2	2,750	-0.04%
2023/09/20	1	262.50	0	0.00	261.50	1	2,748	0.04%
2023/09/19	0	0.00	1	255.00	255.00	-1	2,747	-0.04%
2023/09/18	1	256.00	0	0.00	256.50	1	2,781	0.04%
2023/09/13	1	267.50	16.2	264.61	261.50	-15.2	2,797	-0.54%
2023/09/12	0	0.00	1	266.50	266.50	-1	2,813	-0.04%
2023/09/07	0	0.00	1	277.50	275.50	-1	2,971	-0.03%
2023/09/06	1	273.50	0	0.00	276.00	1	2,987	0.03%
2023/09/04	1	278.00	3	278.00	278.00	-2	3,022	-0.07%
2023/09/01	1	271.00	0	0.00	272.00	1	3,017	0.03%
2023/08/31	2	279.25	0.4	279.50	280.00	1.6	3,019	0.05%
2023/08/30	0.1	288.00	1	287.00	285.50	-0.9	3,000	-0.03%
2023/08/28	1	278.00	0	0.00	278.00	1	3,090	0.03%
2023/08/25	5	283.10	1	280.50	281.50	4	3,152	0.13%
2023/08/24	2.3	293.89	2	299.00	295.00	0.3	3,118	0.01%
2023/08/23	1	283.00	3	280.50	280.00	-2	3,132	-0.06%
2023/08/22	2	275.50	3	277.00	276.50	-1	3,163	-0.03%
2023/08/21	1	267.50	0.1	266.50	266.50	1	3,145	0.03%
2023/08/17	1.2	272.50	1	271.99	272.50	0.2	3,136	0.01%
2023/08/16	2	266.50	4	266.00	267.50	-2	3,130	-0.06%
2023/08/15	0	272.50	3	270.50	270.50	-3	3,135	-0.10%
2023/08/14	2	255.50	0	0.00	256.50	2	3,111	0.06%
2023/08/10	1	255.00	1	265.00	259.00	0	3,075	0.00%
2023/08/09	1	265.50	1	270.50	272.50	0	3,023	0.00%
2023/08/08	4	277.50	3	277.17	275.00	1	2,994	0.03%
2023/08/07	0	0.00	2	271.50	271.50	-2	2,963	-0.07%
2023/08/04	0	0.00	0	263.00	261.50	0	2,938	0.00%
2023/08/02	1	270.00	15.1	266.28	261.50	-14.1	2,908	-0.48%
2023/08/01	19	286.74	9.1	290.79	282.00	9.9	2,867	0.34%
2023/07/31	3.1	282.44	9	279.72	276.00	-5.9	2,781	-0.21%
2023/07/28	16.1	285.24	2	275.25	289.00	14.1	2,741	0.51%
2023/07/27	0	0.00	0	269.50	270.00	0	2,707	0.00%
2023/07/26	1	280.00	1.1	277.64	276.00	-0.1	2,711	0.00%
2023/07/25	3	285.67	7	284.29	279.00	-4	2,793	-0.14%
2023/07/24	1.1	275.23	1	279.00	275.50	0.1	2,715	0.00%
2023/07/21	0	279.00	0.1	275.16	279.50	-0.1	2,680	0.00%
2023/07/20	2	262.25	1	263.00	268.00	1	2,611	0.04%
2023/07/19	40	272.55	13	268.96	269.50	27	2,585	1.04%
2023/07/17	4	267.26	14.1	270.54	267.50	-10	2,558	-0.39%
2023/07/14	2.2	276.56	10	275.30	282.00	-7.9	2,476	-0.32%
2023/07/13	2.1	277.08	13	267.65	266.50	-10.9	2,412	-0.45%
2023/07/12	6	271.52	3	275.00	271.50	3	2,346	0.13%
2023/07/11	6	260.75	19.1	261.83	261.00	-13.1	2,284	-0.57%
2023/07/10	0	0.00	6.1	252.68	251.50	-6.1	2,243	-0.27%
2023/07/07	5	265.20	8.3	264.06	256.50	-3.3	2,241	-0.15%
2023/07/06	6.1	262.51	0	0.00	264.00	6.1	2,176	0.28%
2023/07/05	44	274.08	20	271.73	270.50	24	2,155	1.11%
2023/07/04	5	273.49	52	271.84	272.00	-47	2,143	-2.19%
2023/07/03	2	254.25	54	255.22	256.50	-52	2,093	-2.48%
2023/06/30	0	0.00	3	248.00	250.50	-3	2,080	-0.14%
2023/06/29	60	244.52	13	245.31	246.00	47	2,071	2.27%
2023/06/28	81	244.80	3	241.50	242.50	78	2,077	3.75%
2023/06/27	33	244.26	3	245.33	244.50	30	2,088	1.44%
2023/06/26	72	250.13	2	250.00	249.00	70	2,083	3.36%
2023/06/21	1	252.50	7	250.57	252.00	-6	2,086	-0.29%
2023/06/20	5	261.20	20	257.15	255.00	-15	2,111	-0.71%
2023/06/19	8	256.00	44	254.57	258.00	-36	2,124	-1.69%
2023/06/16	4	252.75	0	0.00	258.00	4	2,115	0.19%
2023/06/15	1.1	252.41	3	255.67	255.00	-1.9	2,084	-0.09%
2023/06/14	139	248.33	30.1	248.84	246.00	108.9	2,066	5.27%	大買/鉅額交易
2023/06/13	24	242.98	9.1	243.92	246.00	14.9	2,029	0.73%
2023/06/12	7	228.00	0.1	228.50	228.00	6.9	1,995	0.35%
2023/06/09	33	225.36	1	228.00	228.00	32	2,027	1.58%
2023/06/08	14	225.79	4.2	225.81	225.00	9.8	2,003	0.49%
2023/06/07	4	226.25	10.3	225.99	228.00	-6.3	2,020	-0.31%
2023/06/06	11	222.82	0.6	218.50	223.50	10.4	2,016	0.51%
2023/06/05	71	219.06	0	0.00	219.00	71	2,007	3.54%
2023/06/02	5.1	219.71	20	219.00	219.00	-14.9	2,003	-0.74%
2023/06/01	23	222.11	20	222.73	225.50	3	1,946	0.15%
2023/05/31	29	232.71	2	233.75	233.00	27	1,901	1.42%
2023/05/30	2	226.00	2	225.50	226.00	0	1,849	0.00%
2023/05/29	4	228.63	13.5	230.09	226.50	-9.5	1,890	-0.50%
2023/05/26	10.2	209.52	125.3	215.52	217.00	-115.1	1,815	-6.34%	大賣/鉅額交易
2023/05/25	0	0.00	4	198.38	197.50	-4	1,751	-0.23%
2023/05/24	3	192.00	5	195.00	194.50	-2	1,741	-0.11%
2023/05/23	1	201.00	0.1	198.00	198.00	0.9	1,748	0.05%
2023/05/22	0	0.00	1.1	203.82	201.00	-1.1	1,752	-0.06%
2023/05/19	1	200.00	1	197.50	201.50	0	1,740	0.00%
2023/05/18	0	0.00	0.1	195.00	196.00	-0.1	1,719	-0.01%
2023/05/17	1	193.50	5	193.20	194.50	-4	1,700	-0.24%
2023/05/16	0	0.00	1	190.00	190.00	-1	1,684	-0.06%
2023/05/11	8	183.81	0.2	184.50	183.50	7.8	1,693	0.46%
2023/05/09	0	0.00	3	188.50	190.50	-3	1,696	-0.18%
2023/05/08	3.4	191.45	1	192.50	191.00	2.4	1,690	0.14%
2023/05/04	0	0.00	1	189.00	189.50	-1	1,669	-0.06%
2023/05/03	1	183.00	0	0.00	183.50	1	1,650	0.06%
2023/05/02	26	190.56	1	191.50	191.50	25	1,642	1.52%
2023/04/28	1	190.00	15.2	190.98	190.00	-14.2	1,620	-0.87%
2023/04/27	0	0.00	1	179.50	179.00	-1	1,540	-0.06%
2023/04/26	0	0.00	1	175.00	178.00	-1	1,540	-0.06%
2023/04/25	1	174.00	0	0.00	173.00	1	1,529	0.07%
2023/04/21	2	175.75	4	178.88	178.00	-2	1,551	-0.13%
2023/04/20	0	0.00	1	176.50	175.50	-1	1,528	-0.07%
2023/04/19	3	175.17	0	0.00	174.00	3	1,525	0.20%
2023/04/18	0.2	177.50	0	0.00	178.00	0.2	1,555	0.01%
2023/04/17	3	177.17	0	0.00	177.00	3	1,555	0.19%
2023/04/14	1	179.50	2	181.50	178.00	-1	1,554	-0.06%
2023/04/11	1	177.50	0	0.00	178.00	1	1,534	0.07%
2023/04/10	4	178.50	1	177.00	177.00	3	1,515	0.20%
2023/04/07	0	0.00	3	181.00	180.50	-3	1,504	-0.20%
2023/04/06	0	0.00	0.2	175.00	177.50	-0.2	1,481	-0.01%
2023/03/30	0	0.00	2	178.75	178.00	-2	1,468	-0.14%
2023/03/29	1	176.00	0	0.00	178.50	1	1,457	0.07%
2023/03/28	0.1	179.50	4.3	178.07	177.50	-4.2	1,456	-0.29%
2023/03/27	4	178.00	1	181.00	178.50	3	1,430	0.21%
2023/03/24	6	179.58	1	182.00	181.50	5	1,424	0.35%
2023/03/23	5.4	173.65	22	175.36	179.00	-16.6	1,374	-1.21%
2023/03/22	9	169.78	2	169.75	171.00	7	1,325	0.53%
2023/03/21	1	165.50	1	167.00	168.00	0	1,301	0.00%
2023/03/20	0.1	165.50	0	0.00	165.00	0.1	1,286	0.01%
2023/03/17	1.3	164.23	13	163.15	164.00	-11.7	1,316	-0.89%
2023/03/16	1	163.50	0	0.00	163.50	1	1,287	0.08%
2023/03/15	5.2	167.52	4	167.50	167.50	1.2	1,260	0.10%
2023/03/14	3.1	166.84	0	0.00	168.00	3.1	1,228	0.25%
2023/03/13	16	172.84	0	0.00	173.50	16	1,185	1.35%
2023/03/10	3.8	175.23	2	176.75	175.00	1.8	1,184	0.15%
2023/03/09	3.1	178.23	0	0.00	178.00	3.1	1,201	0.26%
2023/03/08	1	178.50	0	0.00	179.50	1	1,214	0.08%
2023/03/07	1	180.00	0	0.00	180.50	1	1,207	0.08%
2023/03/06	2	183.00	44	182.24	183.00	-42	1,193	-3.52%
2023/03/03	3	178.33	0	0.00	178.50	3	1,180	0.25%
2023/03/02	1	176.50	331	177.36	178.50	-330	1,177	-28.03%	大賣/鉅額交易
2023/03/01	8	176.81	10.2	174.54	178.50	-2.2	1,157	-0.19%
2023/02/24	25.3	185.31	0	0.00	184.50	25.3	1,085	2.33%
2023/02/23	0.1	196.00	0	0.00	197.50	0.1	1,021	0.01%
2023/02/22	0.1	192.50	0	0.00	195.00	0.1	1,009	0.00%
2023/02/21	0	0.00	2	196.00	196.00	-2	1,006	-0.20%
2023/02/20	1	190.50	0	0.00	190.50	1	1,000	0.10%
2023/02/17	0	0.00	1	193.00	193.00	-1	1,003	-0.10%
2023/02/14	1	194.00	1	191.00	191.50	0	1,076	0.00%
2023/02/13	1	189.00	0	0.00	189.00	1	1,096	0.09%
2023/02/10	1	192.00	0	0.00	190.00	1	1,098	0.09%
2023/02/08	0	0.00	10	190.50	192.50	-10	1,111	-0.90%
2023/02/03	0	0.00	2	188.50	190.50	-2	1,156	-0.17%
2023/02/02	10	191.65	0	0.00	191.50	10	1,157	0.86%
2023/02/01	2	186.00	1	189.00	186.00	1	1,151	0.09%
2023/01/31	0.2	185.00	1	186.00	185.00	-0.9	1,159	-0.07%
2023/01/30	0	0.00	0.2	183.00	184.00	-0.2	1,154	-0.02%
2023/01/17	1	180.00	0	0.00	181.00	1	1,148	0.09%
2023/01/16	1.1	184.09	0	0.00	183.00	1.1	1,135	0.10%
2023/01/12	0	0.00	4	187.88	188.50	-4	1,154	-0.35%
2023/01/11	10	184.10	0	0.00	181.00	10	1,146	0.87%
2023/01/06	0.2	193.50	2	195.00	193.50	-1.8	1,159	-0.16%
2023/01/03	28	182.66	0	0.00	182.00	28	1,224	2.29%
2022/12/29	1	179.00	0	0.00	183.00	1	1,244	0.08%
2022/12/27	0	0.00	1	182.50	183.50	-1	1,289	-0.08%
2022/12/26	0	0.00	11	178.59	178.00	-11	1,297	-0.85%
2022/12/23	4	175.00	0	0.00	179.00	4	1,326	0.30%
2022/12/22	1	176.50	1	181.50	178.00	0	1,358	0.00%
2022/12/21	1	178.00	1	178.00	177.50	0	1,375	0.00%
2022/12/20	0	0.00	1	184.50	180.00	-1	1,396	-0.07%
2022/12/19	1	182.00	110	180.34	180.50	-109	1,405	-7.76%	大賣/鉅額交易
2022/12/16	0	0.00	2	181.00	184.50	-2	1,422	-0.14%
2022/12/15	0	0.00	3.1	180.51	180.00	-3.1	1,447	-0.21%
2022/12/14	3	178.50	0	0.00	180.00	3	1,494	0.20%
2022/12/09	4.1	176.41	1	180.00	177.50	3.1	1,622	0.19%
2022/12/08	0	0.00	1	190.00	190.00	-1	1,651	-0.06%
2022/12/06	3	192.50	2	192.00	188.50	1	1,810	0.06%
2022/12/02	1	195.00	2	198.50	195.50	-1	1,890	-0.05%
2022/12/01	6	205.00	16	199.00	197.00	-10	1,897	-0.53%
2022/11/25	1	185.50	0	0.00	185.00	1	1,894	0.05%
2022/11/23	0	0.00	1	185.00	185.00	-1	1,917	-0.05%
2022/11/22	0	0.00	1	186.50	189.50	-1	1,909	-0.05%
2022/11/18	1	188.50	0	0.00	188.00	1	1,910	0.05%
2022/11/17	3	189.33	10.3	190.20	188.50	-7.3	1,906	-0.38%
2022/11/16	0	0.00	66	192.00	192.00	-66	1,890	-3.49%
2022/11/14	1	201.00	1	195.00	193.50	0	1,851	0.00%
2022/11/10	5	189.20	4.1	186.91	188.00	0.9	1,789	0.05%
2022/11/09	2.1	186.67	9	186.39	185.50	-6.9	1,779	-0.39%
2022/11/07	0	0.00	9	177.50	180.00	-9	1,754	-0.51%
2022/11/04	0	0.00	11	175.50	175.00	-11	1,750	-0.63%
2022/11/02	6	174.00	0.2	175.00	176.00	5.8	1,754	0.33%
2022/11/01	26	179.02	6.5	175.08	173.50	19.5	1,734	1.12%
2022/10/28	0	0.00	1.9	173.04	173.00	-1.9	1,686	-0.11%
2022/10/26	0	0.00	1	169.50	169.50	-1	1,683	-0.06%
2022/10/24	2	172.25	1	171.50	171.00	1	1,730	0.06%
2022/10/21	1	171.00	0	0.00	169.50	1	1,734	0.06%
2022/10/20	1	174.00	0	0.00	174.00	1	1,731	0.06%
2022/10/19	0	0.00	2	178.75	178.00	-2	1,712	-0.12%
2022/10/18	2	175.75	0	0.00	176.00	2	1,699	0.12%
2022/10/17	0	0.00	0	183.50	182.50	0	1,681	0.00%
2022/10/14	24	181.50	3	184.17	181.50	21	1,667	1.26%
2022/10/13	2	178.50	2	177.75	177.00	0	1,650	0.00%
2022/10/12	1	170.00	1	171.50	173.50	0	1,611	0.00%
2022/10/11	5	175.40	3	171.17	169.00	2	1,593	0.13%
2022/10/07	1	184.50	0	0.00	186.00	1	1,550	0.06%
2022/10/05	0	0.00	4	189.25	186.50	-4	1,532	-0.26%
2022/10/04	0	0.00	1	184.00	184.00	-1	1,514	-0.07%
2022/10/03	1	177.00	0	0.00	176.50	1	1,492	0.07%
2022/09/30	1	175.50	2	175.25	180.00	-1	1,484	-0.07%
2022/09/29	2	179.75	1	178.50	179.00	1	1,477	0.07%
2022/09/28	7	181.36	5	182.50	178.00	2	1,442	0.14%
2022/09/27	8	182.00	0	0.00	184.00	8	1,428	0.56%
2022/09/26	1	179.00	1.1	180.55	180.00	-0.1	1,425	-0.01%
2022/09/23	13	187.42	7	189.36	186.00	6	1,412	0.42%
2022/09/22	7	183.79	6	185.00	192.00	1	1,402	0.07%
2022/09/21	12	189.25	11.1	189.78	190.50	1	1,374	0.07%
2022/09/20	17	197.09	2	198.00	196.50	15	1,335	1.12%
2022/09/19	0	0.00	2	196.00	196.00	-2	1,319	-0.15%
2022/09/16	0	0.00	2	194.50	198.50	-2	1,270	-0.16%
2022/09/15	201	202.10	170.5	202.59	202.50	30.5	1,193	2.56%	大買/大賣/
2022/09/14	176	196.81	3	199.83	200.00	173	1,118	15.47%	大買/鉅額交易
2022/09/13	61	204.23	260	203.32	203.50	-199	1,050	-18.95%	大賣/鉅額交易
2022/09/12	2	194.00	2	197.00	193.50	0	949	0.00%
2022/09/08	138	182.32	5	182.00	184.50	133	885	15.02%	大買/鉅額交易
2022/09/07	0.1	180.50	120	180.50	180.00	-120	860	-13.94%	大賣/鉅額交易
2022/09/06	2.1	177.10	14	181.86	175.00	-11.9	841	-1.41%
2022/09/05	3	177.00	0	0.00	175.00	3	807	0.37%
2022/09/02	15	179.03	7	181.14	176.00	8	782	1.02%
2022/09/01	0	0.00	1	185.97	187.50	-1	757	-0.14%
2022/08/31	1	188.49	0	0.00	188.50	1	743	0.14%
2022/08/29	0	0.00	2	176.25	178.50	-2	708	-0.28%
2022/08/26	0	0.00	0.1	182.00	182.00	-0.1	712	-0.01%
2022/08/22	0	0.00	1	180.50	179.50	-1	719	-0.14%
2022/08/19	0.1	180.00	0	0.00	180.00	0.1	722	0.01%
2022/08/18	2	183.00	0	0.00	182.50	2	722	0.28%
2022/08/17	4	184.00	0	0.00	184.00	4	712	0.56%
2022/08/16	6	183.25	0	0.00	184.00	6	709	0.85%
2022/08/15	1	179.00	15	179.00	182.00	-14	694	-2.01%
2022/08/12	4	185.50	0	0.00	185.50	4	684	0.58%
2022/08/11	0	0.00	30	183.50	183.00	-30	680	-4.41%
2022/08/09	0	0.00	39	176.22	177.50	-39	666	-5.85%
2022/08/08	15	172.67	0	0.00	174.00	15	650	2.30%
2022/08/05	1	175.00	1	174.50	173.00	0	656	0.00%
2022/08/04	0	0.00	0.1	170.00	173.50	-0.1	662	-0.02%
2022/08/02	1	170.50	1	170.50	173.50	0	667	0.00%
2022/08/01	3	174.67	16	174.22	175.50	-13	647	-2.01%
2022/07/29	3	170.00	14	169.89	172.00	-11	601	-1.83%
2022/07/25	1	153.00	0	0.00	153.50	1	564	0.18%
2022/07/21	0	0.00	1	161.00	163.00	-1	576	-0.17%
2022/07/15	20	154.25	0	0.00	152.00	20	586	3.41%
2022/07/14	0	0.00	2	153.75	157.00	-2	585	-0.34%
2022/07/13	4	157.13	2	156.00	155.00	2	589	0.34%
2022/07/12	0	0.00	4	151.00	150.50	-4	580	-0.69%
2022/07/11	3	149.50	0	0.00	148.50	3	575	0.52%
2022/07/08	4	146.50	2	143.50	146.50	2	576	0.35%
2022/07/07	0.1	136.50	100	140.66	141.50	-99.9	582	-17.16%
2022/07/06	0	136.00	0	0.00	136.00	0	589	0.00%
2022/07/01	1	152.00	16	147.13	142.00	-15	602	-2.49%
2022/06/29	3	152.50	0	0.00	154.50	3	588	0.51%
2022/06/28	1	161.00	1	168.00	160.50	0	577	0.00%
2022/06/27	11	163.45	0	0.00	163.50	11	567	1.94%
2022/06/17	0.1	157.50	0	0.00	158.50	0.1	560	0.02%
2022/06/15	23	165.15	1	165.00	166.50	22	554	3.97%
2022/06/14	1	161.50	0	0.00	161.00	1	560	0.18%
2022/06/13	1	162.00	1	163.00	163.00	0	575	0.00%
2022/06/10	0	170.00	1	169.00	169.00	-1	579	-0.17%
2022/06/09	9	170.33	0	0.00	170.00	9	588	1.53%
2022/06/07	1	168.50	0	0.00	168.50	1	595	0.17%
2022/06/06	0	0.00	1	169.50	169.50	-1	599	-0.17%
2022/05/31	1	165.50	1	166.00	166.50	0	623	0.00%
2022/05/27	0	0.00	1	160.00	159.00	-1	634	-0.16%
2022/05/25	1	153.00	0	0.00	153.00	1	653	0.15%
2022/05/24	0	0.00	0.1	153.50	153.00	-0.1	669	-0.01%
2022/05/16	0.1	158.00	0	0.00	158.00	0.1	669	0.01%
2022/05/13	0	0.00	2	159.50	158.50	-2	674	-0.30%
2022/05/11	2	153.25	0	0.00	152.00	2	668	0.30%
2022/05/10	0	157.00	0	0.00	159.00	0	662	0.00%
2022/04/29	0	0.00	1	166.00	166.50	-1	736	-0.14%
2022/04/28	0	0.00	3	161.67	163.00	-3	767	-0.39%
2022/04/27	1	156.00	0	0.00	156.50	1	776	0.14%
2022/04/26	19	156.34	1	155.50	158.00	18	782	2.30%
2022/04/25	0	0.00	2	162.00	162.00	-2	778	-0.26%
2022/04/21	1	169.00	0.2	171.00	169.00	0.9	801	0.11%
2022/04/19	0	0.00	1	171.00	170.50	-1	946	-0.11%
2022/04/18	0.1	168.00	0	0.00	166.00	0.1	1,040	0.00%
2022/04/15	1	168.00	0	0.00	167.00	1	1,089	0.09%
2022/04/14	0	0.00	1	170.00	169.50	-1	1,121	-0.09%
2022/04/13	1	169.00	0	0.00	169.00	1	1,119	0.09%
2022/04/12	16.1	163.90	0	0.00	163.50	16.1	1,111	1.45%
2022/04/08	12.2	170.52	0	0.00	169.00	12.2	1,063	1.15%
2022/04/06	0	0.00	1	178.00	179.00	-1	1,038	-0.10%
2022/04/01	60	176.93	0	0.00	177.00	60	1,031	5.82%
2022/03/29	4	179.50	0	0.00	178.00	4	1,049	0.38%
2022/03/25	6	179.50	0	0.00	178.50	6	1,069	0.56%
2022/03/24	4	181.00	0	0.00	181.00	4	1,073	0.37%
2022/03/17	0	0.00	1	177.50	177.50	-1	1,063	-0.09%
2022/03/16	3	172.67	5	171.00	170.50	-2	1,052	-0.19%
2022/03/15	4	177.00	1	176.50	176.00	3	1,040	0.29%
2022/03/14	0	0.00	1	180.00	177.50	-1	1,035	-0.10%
2022/03/09	2	176.00	2	176.00	176.50	0	1,021	0.00%
2022/03/08	0	0.00	10	179.20	177.00	-10	1,016	-0.98%
2022/03/07	0	0.00	1	187.00	187.00	-1	1,009	-0.10%
2022/03/04	10	189.90	0	0.00	189.50	10	1,024	0.98%
2022/03/03	2	195.00	0	0.00	195.00	2	1,015	0.20%
2022/03/01	7	194.50	1	192.50	194.00	6	1,009	0.59%
2022/02/25	1	185.50	0	0.00	188.50	1	998	0.10%
2022/02/24	1.1	189.36	141	188.28	187.00	-139.9	987	-14.17%	大賣/鉅額交易
2022/02/22	1	194.00	0	0.00	194.50	1	977	0.10%
2022/02/18	4	200.00	0	0.00	200.00	4	974	0.41%
2022/02/17	1	203.00	2	206.25	203.00	-1	977	-0.10%
2022/02/16	1	202.50	1	200.50	201.50	0	976	0.00%
2022/02/15	1	202.00	34	200.56	199.50	-33	974	-3.39%
2022/02/14	1	201.00	0	0.00	199.50	1	969	0.10%
2022/02/11	2	205.75	0	0.00	208.00	2	973	0.21%
2022/02/10	0	208.50	1	205.00	211.00	-1	974	-0.10%
2022/01/26	150	209.68	0	0.00	212.00	150	949	15.80%	大買/鉅額交易
2022/01/25	1	207.50	2	207.50	206.00	-1	950	-0.11%
2022/01/24	8	216.31	0	0.00	217.50	8	951	0.84%
2022/01/21	1	207.00	100	209.25	213.00	-99	951	-10.41%
2022/01/20	52	218.12	0	0.00	218.00	52	924	5.62%
2022/01/19	50	220.50	0	0.00	220.50	50	907	5.51%
2022/01/18	10	218.20	0	0.00	218.00	10	910	1.10%
2022/01/14	10	207.00	1	207.00	207.00	9	898	1.00%
2022/01/13	7	215.14	15	216.40	213.00	-8	880	-0.91%
2022/01/12	84	210.94	77	211.23	221.50	7	846	0.83%
2022/01/11	3	233.50	99	232.51	232.50	-96	744	-12.89%
2022/01/10	4	221.88	4	226.00	225.50	0	647	0.00%
2022/01/07	0	0.00	4.1	212.00	211.00	-4.1	606	-0.68%
2022/01/06	4	198.50	0	0.00	198.50	4	580	0.69%
2022/01/05	0.1	200.00	0	0.00	199.00	0.1	579	0.01%
2022/01/04	0.1	199.50	0	0.00	199.00	0.1	579	0.01%
2022/01/03	0	0.00	26	199.00	199.00	-26	588	-4.42%
2021/12/29	1	201.00	2.3	201.88	203.50	-1.3	633	-0.21%
2021/12/27	0.1	204.00	0	0.00	207.50	0.1	659	0.01%
2021/12/24	1	201.00	0	0.00	205.00	1	660	0.15%
2021/12/23	0	0.00	1	204.00	206.00	-1	661	-0.15%
2021/12/22	2	191.00	4	191.38	195.00	-2	637	-0.31%
2021/12/20	0	0.00	1	183.00	186.00	-1	629	-0.16%
2021/12/17	0	0.00	1	187.00	187.00	-1	626	-0.16%
2021/12/15	0.1	184.00	0	0.00	183.00	0.1	633	0.02%
2021/12/14	77.1	184.13	0	0.00	183.00	77.1	639	12.05%
2021/12/13	0.1	185.50	0	0.00	186.00	0.1	642	0.01%
2021/12/09	0	0.00	0.1	182.13	181.50	-0.1	647	-0.02%
2021/12/08	0.1	184.50	0	0.00	184.50	0.1	646	0.02%
2021/12/07	3	185.33	3	184.67	185.50	0	644	0.00%
2021/12/06	0	0.00	4	184.88	188.00	-4	643	-0.62%
2021/12/02	1	180.00	0	0.00	181.00	1	645	0.15%
2021/11/22	0	0.00	6	184.08	185.00	-6	611	-0.98%
2021/11/19	2	182.75	0	0.00	181.50	2	611	0.33%
2021/11/18	1	187.50	7	187.50	187.00	-6	601	-1.00%
2021/11/10	1	190.50	2	193.00	190.50	-1	618	-0.16%
2021/11/09	0	0.00	11	187.50	188.00	-11	613	-1.79%
2021/11/08	1	191.00	1	188.50	189.00	0	612	0.00%
2021/11/02	8	189.38	2	189.50	188.00	6	606	0.99%
2021/11/01	0	0.00	3	185.33	188.50	-3	602	-0.50%
2021/10/29	3	182.00	0	0.00	181.00	3	599	0.50%
2021/10/28	0	0.00	2	186.50	184.50	-2	592	-0.34%
2021/10/27	1	181.50	1	181.50	181.00	0	589	0.00%
2021/10/26	5	183.00	1	183.00	182.00	4	602	0.66%
2021/10/25	1	178.00	0	0.00	174.50	1	589	0.17%
2021/10/21	1	182.50	0	0.00	183.00	1	593	0.17%
2021/10/18	0	0.00	1	181.00	180.00	-1	591	-0.17%
2021/10/15	1	178.50	2	181.25	182.00	-1	599	-0.17%
2021/10/14	8	178.63	0	0.00	178.50	8	618	1.29%
2021/10/08	7	185.43	0	0.00	186.00	7	703	1.00%
2021/10/07	4	190.38	3	192.33	190.00	1	706	0.14%
2021/10/06	0	0.00	8	191.19	190.00	-8	709	-1.13%
2021/10/05	3	181.00	3	183.17	181.00	0	710	0.00%
2021/10/04	0	0.00	1	177.00	178.50	-1	693	-0.14%
2021/09/29	3	174.67	0	0.00	174.00	3	683	0.44%
2021/09/28	2	179.75	0	0.00	180.50	2	678	0.29%
2021/09/27	0	0.00	2	185.00	182.50	-2	688	-0.29%
2021/09/23	0	0.00	1	180.00	180.00	-1	684	-0.15%
2021/09/22	1	175.50	0	0.00	179.00	1	680	0.15%
2021/09/17	0	0.00	2	179.25	183.00	-2	667	-0.30%
2021/09/16	39	175.94	0	0.00	176.50	39	664	5.87%
2021/09/14	106	177.47	4	177.38	177.50	102	672	15.16%	大買/鉅額交易
2021/09/10	1	175.50	0	0.00	177.00	1	673	0.15%
2021/09/07	1	180.00	0	0.00	180.00	1	681	0.15%
2021/09/06	0	0.00	11	181.27	183.50	-11	683	-1.61%
2021/09/03	1	178.00	2	181.50	179.50	-1	684	-0.15%
2021/09/02	1	179.00	0	0.00	178.00	1	695	0.14%
2021/09/01	0	0.00	1	182.50	182.00	-1	707	-0.14%
2021/08/31	2	178.00	0	0.00	179.50	2	710	0.28%
2021/08/30	0	0.00	1	181.00	181.50	-1	717	-0.14%
2021/08/23	0	0.00	1	180.00	179.00	-1	739	-0.14%
2021/08/19	2	177.00	2	175.00	177.50	0	748	0.00%
2021/08/18	1	180.50	2	180.00	181.50	-1	751	-0.13%
2021/08/17	4	177.00	1	176.00	175.50	3	746	0.40%
2021/08/13	0	0.00	5	179.50	179.00	-5	751	-0.67%
2021/08/12	4	180.38	1	180.50	180.00	3	747	0.40%
2021/08/11	0	0.00	4	175.00	176.50	-4	747	-0.54%
2021/08/10	2	183.75	0	0.00	181.00	2	747	0.27%
2021/08/06	0	0.00	1	189.00	189.00	-1	767	-0.13%
2021/08/05	3	186.17	1	185.50	186.00	2	785	0.25%
2021/08/04	3	192.33	0	0.00	190.00	3	798	0.38%
2021/08/02	1	194.00	0	0.00	194.00	1	803	0.12%
2021/07/30	2	194.00	18	193.17	196.50	-16	804	-1.99%
2021/07/29	15	199.00	0	0.00	199.00	15	810	1.85%
2021/07/27	2	206.00	2	204.00	204.00	0	846	0.00%
2021/07/26	0	0.00	13	203.04	206.50	-13	860	-1.51%
2021/07/23	2	204.25	12	204.58	203.50	-10	887	-1.13%
2021/07/22	1	205.00	28	204.70	205.00	-27	893	-3.02%
2021/07/20	23	204.35	25	208.94	204.50	-2	910	-0.22%
2021/07/19	33	214.26	0	0.00	212.00	33	926	3.56%
2021/07/16	8	208.44	4.1	212.00	210.50	3.9	903	0.43%
2021/07/15	22	201.23	0	0.00	201.50	22	874	2.52%
2021/07/14	0	0.00	0.4	201.50	203.00	-0.4	866	-0.05%
2021/07/06	0	0.00	8	196.19	195.50	-8	870	-0.92%
2021/07/01	1	195.00	1	197.50	198.50	0	937	0.00%
2021/06/29	0	0.00	3	189.00	190.00	-3	953	-0.31%
2021/06/28	1	190.50	0	0.00	190.50	1	963	0.10%
2021/06/25	0.1	194.00	4	192.00	191.50	-3.9	969	-0.40%
2021/06/23	18	190.67	0	0.00	191.00	18	989	1.82%
2021/06/22	0	0.00	1	194.00	193.00	-1	990	-0.10%
2021/06/15	0	0.00	9	198.11	198.50	-9	1,037	-0.87%
2021/06/09	0	0.00	1	200.00	198.00	-1	1,078	-0.09%
2021/06/08	0	0.00	1	198.00	196.00	-1	1,072	-0.09%
2021/06/03	1	189.50	1	192.50	194.50	0	1,086	0.00%
2021/06/01	0	0.00	17	192.26	189.00	-17	1,095	-1.55%
2021/05/31	1	189.00	0	0.00	188.50	1	1,112	0.09%
2021/05/28	0	0.00	1	195.00	192.00	-1	1,123	-0.09%
2021/05/27	0	0.00	1	192.50	193.00	-1	1,139	-0.09%
2021/05/24	0	0.00	1	188.00	189.00	-1	1,197	-0.08%
2021/05/21	2	185.50	1	189.00	183.00	1	1,216	0.08%
2021/05/19	67	183.85	0	0.00	185.00	67	1,269	5.28%
2021/05/18	69	186.94	1	184.00	186.50	68	1,309	5.19%
2021/05/14	0	0.00	3	184.67	189.00	-3	1,371	-0.22%
2021/05/13	0	0.00	1.3	175.76	179.50	-1.3	1,363	-0.10%
2021/05/12	2	169.00	0	0.00	166.00	2	1,354	0.15%
2021/05/11	0	0.00	1	177.50	178.50	-1	1,366	-0.07%
2021/05/07	2	181.50	0	0.00	183.50	2	1,432	0.14%
2021/05/06	1	179.00	1	183.00	182.00	0	1,468	0.00%
2021/05/05	4	180.63	0	0.00	179.00	4	1,482	0.27%
2021/05/03	1	189.50	1	187.50	186.50	0	1,544	0.00%
2021/04/29	1.1	200.18	5	196.00	194.00	-3.9	1,593	-0.24%
2021/04/26	6	205.50	1	207.00	208.00	5	1,591	0.31%
2021/04/23	2	203.75	4	202.38	205.00	-2	1,588	-0.13%
2021/04/22	1	195.50	16	195.25	195.00	-15	1,575	-0.95%
2021/04/21	1	192.00	0	0.00	192.50	1	1,579	0.06%
2021/04/20	111.3	192.80	0	0.00	191.50	111.3	1,664	6.69%	大買/鉅額交易
2021/04/14	1	187.50	4	185.50	185.00	-3	1,805	-0.17%
2021/04/13	40	186.15	1	186.00	184.00	39	1,807	2.16%
2021/04/12	2	189.75	0	0.00	188.00	2	1,802	0.11%
2021/04/09	4	202.00	3.3	200.61	197.00	0.7	1,799	0.04%
2021/04/08	1	198.00	4	196.88	197.00	-3	1,757	-0.17%
2021/04/06	0	0.00	1	195.00	194.00	-1	1,740	-0.06%
2021/04/01	1	190.00	7	190.79	192.00	-6	1,726	-0.35%
2021/03/31	5	188.00	0	0.00	188.50	5	1,713	0.29%
2021/03/30	1	190.50	2.3	191.50	191.50	-1.3	1,705	-0.08%
2021/03/29	1.1	189.59	0	0.00	190.50	1.1	1,701	0.06%
2021/03/26	1	189.50	4	189.88	192.00	-3	1,700	-0.18%
2021/03/25	1	183.50	1	186.00	186.00	0	1,687	0.00%
2021/03/24	1.1	185.09	1	187.00	185.50	0.1	1,720	0.01%
2021/03/23	1	186.00	11	186.86	186.50	-10	1,720	-0.58%
2021/03/22	1	183.00	1	185.50	184.00	0	1,720	0.00%
2021/03/19	2.1	184.71	1	185.00	185.00	1.1	1,735	0.06%
2021/03/18	1	187.50	4	187.75	188.50	-3	1,729	-0.17%
2021/03/17	3	185.17	2	187.50	185.50	1	1,746	0.06%
2021/03/16	1	183.50	0	0.00	184.00	1	1,774	0.06%
2021/03/15	26	186.58	0	0.00	185.00	26	1,798	1.45%
2021/03/12	2	189.50	0	0.00	190.50	2	1,812	0.11%
2021/03/11	10	192.00	1	194.00	192.00	9	1,826	0.49%
2021/03/10	2	190.25	1	191.00	189.50	1	1,821	0.05%
2021/03/09	2	189.50	4	190.00	189.50	-2	1,820	-0.11%
2021/03/08	7	194.57	0	0.00	194.50	7	1,821	0.38%
2021/03/05	20	193.98	0.2	196.00	196.00	19.8	1,862	1.06%
2021/03/04	4	198.13	0	0.00	198.00	4	1,861	0.21%
2021/03/02	10	205.00	10	211.90	204.50	0	1,839	0.00%
2021/02/26	1	203.50	0	0.00	204.50	1	1,833	0.05%
2021/02/25	11	210.95	1	212.00	209.50	10	1,800	0.56%
2021/02/24	0	0.00	50	216.28	214.00	-50	1,802	-2.77%
2021/02/23	3	215.00	1	215.00	217.00	2	1,793	0.11%
2021/02/22	10	216.10	1	218.50	223.00	9	1,773	0.51%
2021/02/19	5	214.40	0	0.00	218.50	5	1,749	0.29%
2021/02/18	3	215.67	2	227.00	215.50	1	1,723	0.06%
2021/02/17	11	224.32	3	223.50	227.00	8	1,690	0.47%
2021/02/02	234.1	213.15	3	211.50	215.00	231.1	1,612	14.33%	大買/鉅額交易
2021/02/01	10	198.60	42	200.17	200.50	-32	1,595	-2.01%
2021/01/29	1	188.00	1	190.50	189.00	0	1,579	0.00%
2021/01/28	17	203.00	0	0.00	201.50	17	1,566	1.09%
2021/01/27	18	213.00	0	0.00	216.00	18	1,531	1.18%
2021/01/26	13	221.62	0	0.00	219.00	13	1,508	0.86%
2021/01/25	1	217.00	30	217.75	217.00	-29	1,463	-1.98%
2021/01/22	1	203.50	33	210.06	216.00	-32	1,476	-2.17%
2021/01/21	1	197.50	16	197.81	198.00	-15	1,416	-1.06%
2021/01/20	29	194.05	2	195.00	193.50	27	1,408	1.92%
2021/01/19	2	194.50	22	193.98	199.50	-20	1,400	-1.43%
2021/01/18	22	185.75	13	188.65	188.00	9	1,370	0.66%
2021/01/15	66	193.48	5	195.00	190.50	61	1,366	4.46%
2021/01/14	2	200.50	2	200.75	201.00	0	1,367	0.00%
2021/01/13	41	200.33	53.5	202.16	205.00	-12.5	1,352	-0.92%
2021/01/12	26.5	198.50	28.4	189.35	200.00	-1.9	1,267	-0.15%
2021/01/11	0	0.00	65	178.66	182.00	-65	1,144	-5.68%
2021/01/08	21	171.55	0	0.00	172.00	21	1,114	1.88%
2021/01/07	4	172.50	60	172.03	172.50	-56	1,113	-5.03%
2021/01/06	2	177.50	80	175.88	176.50	-78	1,105	-7.06%
2021/01/04	0	0.00	105	173.75	177.00	-105	1,101	-9.54%	大賣/鉅額交易
2020/12/30	0	0.00	30	169.80	170.00	-30	1,079	-2.78%
2020/12/29	5.2	167.48	0	0.00	168.00	5.2	1,082	0.48%
2020/12/28	1	171.00	0.1	169.50	170.00	0.9	1,088	0.08%
2020/12/25	0	0.00	55	171.04	171.00	-55	1,092	-5.03%
2020/12/24	0	0.00	5	170.80	171.00	-5	1,096	-0.46%
2020/12/23	5	173.00	11	173.00	172.50	-6	1,095	-0.55%
2020/12/21	0	0.00	3	172.00	176.00	-3	1,107	-0.27%
2020/12/18	10.2	173.68	0	0.00	174.00	10.2	1,099	0.93%
2020/12/17	31	178.45	0	0.00	179.00	31	1,065	2.91%
2020/12/16	1	177.50	1	176.00	176.00	0	1,064	0.00%
2020/12/15	4	181.00	0	0.00	180.50	4	1,057	0.38%
2020/12/14	4	175.50	1	176.00	176.50	3	1,034	0.29%
2020/12/11	0	0.00	13	173.38	175.00	-13	1,028	-1.26%
2020/12/10	1	175.00	65	175.38	178.00	-64	1,003	-6.38%
2020/12/09	15	172.00	7	172.79	171.50	8	960	0.83%
2020/12/08	3	165.50	1	165.50	166.00	2	924	0.22%
2020/12/04	6	158.83	2	158.50	157.50	4	885	0.45%
2020/12/02	2	159.00	0	0.00	158.50	2	890	0.22%
2020/12/01	3.1	158.68	2	158.25	159.00	1.1	886	0.12%
2020/11/30	2	152.75	1	154.00	150.00	1	846	0.12%
2020/11/27	1	151.50	0	0.00	151.00	1	848	0.12%
2020/11/26	2	154.00	0	0.00	153.50	2	862	0.23%
2020/11/25	0	0.00	1	154.00	154.50	-1	870	-0.11%
2020/11/24	0	0.00	1	154.00	155.00	-1	881	-0.11%
2020/11/23	1	155.00	1	155.50	155.00	0	892	0.00%
2020/11/20	0	0.00	12	151.96	152.50	-12	905	-1.33%
2020/11/18	0	0.00	1	150.50	150.00	-1	923	-0.11%
2020/11/17	0	0.00	1	150.00	149.00	-1	930	-0.11%
2020/11/16	0	0.00	1	150.50	150.50	-1	956	-0.10%
2020/11/13	0	0.00	1	149.00	149.00	-1	967	-0.10%
2020/11/12	0	0.00	3	147.33	147.00	-3	979	-0.31%
2020/11/09	2	144.50	0	0.00	147.00	2	983	0.20%
2020/11/05	2	148.00	1	144.00	147.00	1	964	0.10%
2020/11/04	1	142.00	0	0.00	141.50	1	940	0.11%
2020/11/03	5	141.00	1	140.00	140.50	4	970	0.41%
2020/11/02	1	135.00	0	0.00	137.00	1	992	0.10%
2020/10/30	2	142.25	0	0.00	136.00	2	983	0.20%
2020/10/29	3	143.00	0	0.00	142.50	3	947	0.32%
2020/10/28	2	148.50	1	148.50	147.00	1	950	0.11%
2020/10/23	1	149.00	0	0.00	148.00	1	1,006	0.10%
2020/10/22	12	148.00	1	148.50	147.50	11	1,007	1.09%
2020/10/21	1	151.50	39.1	151.55	151.50	-38.1	1,005	-3.79%
2020/10/20	2	151.50	0.6	151.50	151.50	1.4	1,047	0.14%
2020/10/19	0	0.00	2	156.50	156.50	-2	1,116	-0.18%
2020/10/15	1	154.00	0	0.00	153.50	1	1,214	0.08%
2020/10/12	1	155.00	0	0.00	158.50	1	1,300	0.08%
2020/10/08	8	156.00	0	0.00	156.00	8	1,350	0.59%
2020/10/07	1	155.50	0	0.00	154.00	1	1,353	0.07%
2020/10/06	10	153.70	150	153.48	154.00	-140	1,360	-10.29%	大賣/鉅額交易
2020/10/05	0	0.00	1	156.50	158.00	-1	1,368	-0.07%
2020/09/30	0	0.00	1	152.00	153.00	-1	1,372	-0.07%
2020/09/28	10	152.00	0	0.00	152.00	10	1,388	0.72%
2020/09/24	2	151.75	0	0.00	152.00	2	1,470	0.14%
2020/09/23	0	0.00	5	156.50	155.00	-5	1,477	-0.34%
2020/09/22	1	160.00	0	0.00	157.50	1	1,485	0.07%
2020/09/18	0	0.00	1	166.00	166.00	-1	1,514	-0.07%
2020/09/14	0	0.00	5	158.50	159.00	-5	1,552	-0.32%
2020/09/11	0	0.00	13	155.00	156.00	-13	1,584	-0.82%
2020/09/10	1	151.50	0	0.00	151.50	1	1,593	0.06%
2020/09/09	0	0.00	50	151.32	154.50	-50	1,623	-3.08%
2020/09/07	6	153.42	0	0.00	152.00	6	1,690	0.35%
2020/09/03	5	161.30	0	0.00	160.00	5	1,729	0.29%
2020/09/02	3	160.50	0	0.00	160.50	3	1,755	0.17%
2020/08/31	1	161.00	0	0.00	161.00	1	1,728	0.06%
2020/08/28	2	167.75	2	167.75	164.50	0	1,729	0.00%
2020/08/27	2	165.00	7	164.93	165.00	-5	1,715	-0.29%
2020/08/26	4	164.00	9	163.50	164.00	-5	1,701	-0.29%
2020/08/25	1	157.50	1	157.50	158.00	0	1,682	0.00%
2020/08/24	0	0.00	4	160.00	160.00	-4	1,678	-0.24%
2020/08/21	0.3	155.50	2	155.50	155.50	-1.7	1,673	-0.10%
2020/08/20	7	149.93	0	0.00	151.00	7	1,676	0.42%
2020/08/19	0	0.00	1	159.00	157.50	-1	1,649	-0.06%
2020/08/14	0	0.00	3	158.00	159.00	-3	1,646	-0.18%
2020/08/13	6	155.25	0	0.00	154.00	6	1,648	0.36%
2020/08/12	0.2	158.00	0	0.00	158.00	0.2	1,659	0.01%
2020/08/10	11	158.00	0	0.00	158.00	11	1,663	0.66%
2020/08/07	15	159.50	226	158.84	160.00	-211	1,682	-12.54%	大賣/鉅額交易
2020/08/06	1	163.00	4	169.75	163.50	-3	1,661	-0.18%
2020/08/05	0	0.00	1	171.00	171.00	-1	1,645	-0.06%
2020/08/04	4.4	166.29	0	0.00	167.50	4.4	1,638	0.27%
2020/07/31	14	171.57	14	172.04	164.50	0	1,622	0.00%
2020/07/30	41	171.01	1	171.00	169.00	40	1,600	2.50%
2020/07/29	30	167.50	1	165.50	166.00	29	1,594	1.82%
2020/07/28	2	169.00	4	168.50	171.00	-2	1,589	-0.13%
2020/07/27	140	173.47	6	169.08	170.00	134	1,602	8.36%	大買/鉅額交易
2020/07/24	254	173.71	3	176.00	172.00	251	1,597	15.71%	大買/鉅額交易
2020/07/23	1	180.50	2	181.50	185.50	-1	1,569	-0.06%
2020/07/22	157	174.28	4	174.63	174.00	153	1,505	10.17%	大買/鉅額交易
2020/07/21	24	168.81	8	168.00	170.00	16	1,462	1.09%
2020/07/20	11	163.50	1	162.50	162.50	10	1,416	0.71%
2020/07/16	24	157.54	3	159.00	159.00	21	1,374	1.53%
2020/07/15	129	159.92	7	159.21	158.00	122	1,373	8.88%	大買/鉅額交易
2020/07/10	1	156.00	6	154.75	155.00	-5	1,417	-0.35%
2020/07/09	30	154.33	1	154.00	153.50	29	1,426	2.03%
2020/07/08	10	156.55	1	156.00	156.50	9	1,433	0.63%
2020/07/07	2	157.75	3	159.33	159.00	-1	1,443	-0.07%
2020/07/06	5	159.40	2	161.25	158.00	3	1,463	0.20%
2020/07/03	5	155.50	7	155.79	157.00	-2	1,441	-0.14%
2020/07/02	54	151.39	0	0.00	151.00	54	1,407	3.84%
2020/07/01	0	0.00	1	152.50	150.00	-1	1,401	-0.07%
2020/06/30	10	151.90	0	0.00	151.50	10	1,408	0.71%
2020/06/23	0	0.00	1	147.50	147.50	-1	1,419	-0.07%
2020/06/22	156	152.94	15	152.00	151.50	141	1,433	9.84%	大買/鉅額交易
2020/06/19	1	153.50	1	152.00	151.50	0	1,443	0.00%
2020/06/18	57	152.16	3	152.33	152.00	54	1,453	3.72%
2020/06/17	2	146.25	3	147.00	148.50	-1	1,439	-0.07%
2020/06/16	3	147.33	3	145.83	144.50	0	1,450	0.00%
2020/06/15	1	143.50	1	143.50	142.00	0	1,467	0.00%
2020/06/12	2	141.75	1	141.00	142.50	1	1,501	0.07%
2020/06/11	1	145.50	4	143.63	146.50	-3	1,515	-0.20%
2020/06/10	0	0.00	1	142.50	143.50	-1	1,521	-0.07%
2020/06/09	2	142.50	0	0.00	141.50	2	1,558	0.13%
2020/06/05	0	0.00	1	139.00	138.00	-1	1,598	-0.06%
2020/06/03	0	0.00	1	136.00	136.50	-1	1,653	-0.06%
2020/06/02	0	0.00	119	135.00	135.00	-119	1,653	-7.20%	大賣/鉅額交易
2020/05/29	1	131.00	0	0.00	131.00	1	1,686	0.06%
2020/05/28	1	133.50	2	133.00	132.00	-1	1,691	-0.06%
2020/05/26	0	0.00	11	133.86	133.50	-11	1,750	-0.63%
2020/05/22	1	131.50	0	0.00	130.50	1	1,791	0.06%
2020/05/21	0	0.00	1	138.00	137.00	-1	1,794	-0.06%
2020/05/20	0	0.00	1	134.50	134.50	-1	1,795	-0.06%
2020/05/19	4	130.88	263	131.51	131.00	-259	1,811	-14.30%	大賣/鉅額交易
2020/05/15	0	0.00	2	132.75	135.50	-2	1,840	-0.11%
2020/05/14	2	130.75	2	130.75	131.00	0	1,848	0.00%
2020/05/13	10	135.60	0	0.00	134.00	10	1,842	0.54%
2020/05/12	2	137.25	4	136.88	138.50	-2	1,877	-0.11%
2020/05/11	2	138.75	1	138.00	138.00	1	1,923	0.05%
2020/05/08	0.2	139.50	5	140.00	139.50	-4.8	1,936	-0.25%
2020/05/07	1	139.50	0	0.00	140.00	1	1,954	0.05%
2020/05/06	0	0.00	2	139.25	138.50	-2	1,991	-0.10%
2020/05/05	3	139.00	0	0.00	137.50	3	2,038	0.15%
2020/04/30	14	140.07	0	0.00	139.00	14	2,075	0.67%
2020/04/29	47	141.61	5	141.50	142.00	42	2,067	2.03%
2020/04/28	0	0.00	8	137.88	140.00	-8	2,068	-0.39%
2020/04/27	0	0.00	8	135.31	134.50	-8	2,085	-0.38%
2020/04/23	10	132.00	12	132.58	132.00	-2	2,086	-0.10%
2020/04/22	1	128.50	1	129.00	132.00	0	2,115	0.00%
2020/04/21	0	0.00	53	131.65	131.50	-53	2,138	-2.48%
2020/04/20	9	132.56	276	132.74	132.50	-267	2,215	-12.05%	大賣/鉅額交易
2020/04/17	6	136.25	5	140.50	137.50	1	2,303	0.04%
2020/04/16	29	136.31	0	0.00	135.50	29	2,271	1.28%
2020/04/15	182	135.70	10	136.30	137.50	172	2,310	7.45%	大買/鉅額交易
2020/04/14	34	129.38	649	128.34	129.00	-615	2,274	-27.04%	大賣/鉅額交易
2020/04/13	217	128.04	0	0.00	127.00	217	2,272	9.55%	大買/鉅額交易
2020/04/10	5	126.10	0	0.00	127.00	5	2,281	0.22%
2020/04/09	5	129.00	113	129.93	129.00	-108	2,337	-4.62%	大賣/鉅額交易
2020/04/08	3	127.17	0	0.00	126.50	3	2,316	0.13%
2020/04/07	1	128.00	3	128.17	129.00	-2	2,306	-0.09%
2020/04/06	2	124.00	0	0.00	123.50	2	2,361	0.08%
2020/04/01	0	0.00	30	122.63	122.00	-30	2,384	-1.26%
2020/03/30	0	0.00	5	118.00	122.00	-5	2,361	-0.21%
2020/03/27	0	0.00	54	120.52	120.50	-54	2,353	-2.29%
2020/03/25	0	0.00	8	107.50	111.50	-8	2,304	-0.35%
2020/03/24	1	103.50	2	102.50	101.50	-1	2,289	-0.04%
2020/03/20	1	105.50	1	103.50	104.50	0	2,296	0.00%
2020/03/19	2	97.10	152	96.63	98.80	-150	2,309	-6.50%	大賣/鉅額交易
2020/03/18	3	109.00	1	111.00	107.00	2	2,281	0.09%
2020/03/17	141	106.82	94	105.81	107.50	47	2,246	2.09%	大買/
2020/03/16	1	118.00	106	118.47	114.00	-105	2,183	-4.81%	大賣/鉅額交易
2020/03/13	161	115.99	141	113.45	124.50	20	2,157	0.93%	大買/大賣/
2020/03/12	92	123.92	250	124.38	123.00	-158	2,118	-7.46%	大賣/鉅額交易
2020/03/11	2	137.50	5	136.30	134.00	-3	2,068	-0.15%
2020/03/10	3	135.17	229	133.38	135.00	-226	2,063	-10.95%	大賣/鉅額交易
2020/03/09	2	137.25	1	136.50	138.00	1	2,028	0.05%
2020/03/05	2	141.25	2	144.25	145.00	0	2,007	0.00%
2020/03/04	2	139.25	0	0.00	138.50	2	2,002	0.10%
2020/03/03	2	144.00	4	144.25	143.50	-2	1,994	-0.10%
2020/03/02	5	134.00	3	140.00	142.00	2	1,990	0.10%
2020/02/27	33	145.05	9	143.83	142.00	24	1,980	1.21%
2020/02/24	33	152.03	11	152.73	151.00	22	1,938	1.13%
2020/02/21	1	157.00	2	159.50	157.00	-1	1,966	-0.05%
2020/02/20	2	159.75	4	161.00	160.00	-2	2,010	-0.10%
2020/02/19	1	159.50	1	160.50	160.00	0	2,033	0.00%
2020/02/18	4	160.88	64	164.82	159.00	-60	2,090	-2.87%
2020/02/17	31	160.06	2	159.75	162.00	29	2,054	1.41%
2020/02/13	3	161.83	103	160.49	162.00	-100	2,034	-4.92%	大賣/
2020/02/12	6	160.17	10	157.85	160.00	-4	2,001	-0.20%
2020/02/11	81	151.93	19	151.13	152.00	62	1,962	3.16%
2020/02/10	68	150.76	3	150.00	149.50	65	1,965	3.31%
2020/02/07	49	154.26	1	154.50	151.50	48	1,957	2.45%
2020/02/06	1	153.00	0	0.00	155.00	1	1,948	0.05%
2020/02/05	20	149.93	0	0.00	151.00	20	1,969	1.02%
2020/02/04	20	148.35	207	148.25	150.00	-187	2,058	-9.08%	大賣/鉅額交易
2020/02/03	30	147.53	12	145.50	146.00	18	2,066	0.87%
2020/01/31	30	149.88	1	151.50	150.50	29	2,075	1.40%
2020/01/30	31	149.81	0	0.00	148.00	31	2,105	1.47%
2020/01/20	5	159.50	1	159.00	158.50	4	2,123	0.19%
2020/01/17	0	0.00	4	160.63	159.50	-4	2,145	-0.19%
2020/01/16	11	159.91	3	159.50	160.00	8	2,155	0.37%
2020/01/15	1	167.00	162	165.18	164.00	-161	2,138	-7.53%	大賣/鉅額交易
2020/01/14	13	169.54	4	169.50	168.50	9	2,126	0.42%
2020/01/13	6	162.42	46	164.99	168.50	-40	2,042	-1.96%
2020/01/10	0	0.00	1	152.00	153.50	-1	1,949	-0.05%
2020/01/09	3	152.33	50	152.37	153.00	-47	1,948	-2.41%
2020/01/08	0	0.00	3	147.00	146.00	-3	1,921	-0.16%
2020/01/07	5	148.00	17	150.00	150.50	-12	1,913	-0.63%
2020/01/06	24	148.40	8	149.81	147.50	16	1,921	0.83%
2020/01/03	367	148.93	40	150.23	148.00	327	1,913	17.09%	大買/鉅額交易
2019/12/31	1	145.50	2	145.25	145.00	-1	1,848	-0.05%
2019/12/30	5	145.40	14	144.32	145.50	-9	1,838	-0.49%
2019/12/27	0	0.00	1	142.00	142.00	-1	1,774	-0.06%
2019/12/26	0	0.00	1	139.00	138.00	-1	1,746	-0.06%
2019/12/24	0	0.00	2	137.25	137.50	-2	1,782	-0.11%
2019/12/23	1	136.50	3	137.50	137.00	-2	1,785	-0.11%
2019/12/20	1	136.00	0	0.00	136.00	1	1,798	0.06%
2019/12/19	0	0.00	2	139.50	138.00	-2	1,812	-0.11%
2019/12/18	0	0.00	8	138.56	139.50	-8	1,876	-0.43%
2019/12/17	4	135.00	0	0.00	136.50	4	1,865	0.21%
2019/12/16	10	135.05	0	0.00	135.00	10	1,851	0.54%
2019/12/13	15	136.93	0	0.00	135.50	15	1,815	0.83%
2019/12/12	2	138.00	0	0.00	137.50	2	1,792	0.11%
2019/12/11	0	0.00	2	143.50	143.00	-2	1,783	-0.11%
2019/12/10	0	0.00	15	142.83	142.50	-15	1,781	-0.84%
2019/12/09	1	142.50	6	142.42	142.00	-5	1,773	-0.28%
2019/12/06	0	0.00	2	141.25	142.00	-2	1,753	-0.11%
2019/12/05	1	139.50	0	0.00	140.00	1	1,746	0.06%
2019/12/04	13	137.00	1	138.00	137.00	12	1,747	0.69%
2019/12/03	9	137.00	0	0.00	137.00	9	1,748	0.51%
2019/11/29	2	143.50	1	140.50	139.50	1	1,756	0.06%
2019/11/28	0	0.00	5	143.50	145.00	-5	1,775	-0.28%
2019/11/26	3	141.17	0	0.00	139.50	3	1,847	0.16%
2019/11/25	1	140.50	1	141.00	140.50	0	1,861	0.00%
2019/11/22	21	141.95	3	141.00	141.50	18	1,877	0.96%
2019/11/21	3	139.33	43	137.05	141.00	-40	1,889	-2.12%
2019/11/20	2	139.50	11	136.68	136.00	-9	1,877	-0.48%
2019/11/19	72	137.33	10	137.50	136.50	62	1,839	3.37%
2019/11/18	244	132.10	1	133.00	132.50	243	1,793	13.55%	大買/鉅額交易
2019/11/15	32	134.30	12	131.50	131.50	20	1,756	1.14%
2019/11/14	10	137.15	0	0.00	137.50	10	1,728	0.58%
2019/11/13	61	137.74	0	0.00	137.00	61	1,741	3.50%
2019/11/12	11	137.36	1	137.50	137.00	10	1,771	0.56%
2019/11/11	10	137.55	6	136.92	136.50	4	1,788	0.22%
2019/11/08	2	138.50	0	0.00	138.00	2	1,785	0.11%
2019/11/07	12	138.54	9	138.50	138.50	3	1,792	0.17%
2019/11/06	165	140.20	0	0.00	140.50	165	1,852	8.91%	大買/鉅額交易
2019/11/05	12	141.13	2	140.50	140.00	10	1,909	0.52%
2019/11/04	53	139.46	13	140.65	139.50	40	1,895	2.11%
2019/11/01	70	142.47	15	142.13	143.00	55	1,839	2.99%
2019/10/31	3	154.00	1	154.00	152.50	2	1,749	0.11%
2019/10/29	15	153.17	304	152.70	152.50	-289	1,767	-16.35%	大賣/鉅額交易
2019/10/28	6	155.00	12	155.63	158.00	-6	1,728	-0.35%
2019/10/25	7	150.50	22	151.09	150.50	-15	1,694	-0.89%
2019/10/24	13	146.31	0	0.00	145.50	13	1,712	0.76%
2019/10/23	47	145.12	0	0.00	143.50	47	1,744	2.69%
2019/10/22	9	148.00	1	148.00	146.00	8	1,762	0.45%
2019/10/21	4	148.62	0	0.00	147.50	4	1,756	0.23%
2019/10/17	0	0.00	4	149.75	150.50	-4	1,747	-0.23%
2019/10/16	0	0.00	4	150.88	149.00	-4	1,743	-0.23%
2019/10/14	7	147.07	6	147.25	147.50	1	1,752	0.06%
2019/10/09	2	148.75	0	0.00	149.00	2	1,730	0.12%
2019/10/07	0	0.00	6	153.50	153.00	-6	1,748	-0.34%
2019/10/03	2	152.25	0	0.00	153.00	2	1,753	0.11%
2019/10/01	16	151.31	2	152.00	153.00	14	1,748	0.80%
2019/09/27	3	147.33	1	147.50	147.00	2	1,732	0.12%
2019/09/26	1	153.50	0	0.00	152.00	1	1,717	0.06%
2019/09/25	6	153.00	0	0.00	153.00	6	1,710	0.35%
2019/09/24	5	159.00	5	159.40	158.50	0	1,710	0.00%
2019/09/23	3	157.67	6	160.92	161.50	-3	1,693	-0.18%
2019/09/19	0	0.00	8	154.94	155.00	-8	1,629	-0.49%
2019/09/18	3	152.33	0	0.00	152.50	3	1,611	0.19%
2019/09/17	1	149.50	52	149.88	149.50	-51	1,606	-3.18%
2019/09/16	5	150.00	12.7	151.53	152.00	-7.7	1,616	-0.47%
2019/09/12	48	152.54	2	152.50	152.00	46	1,620	2.84%
2019/09/11	50	154.21	0	0.00	151.50	50	1,633	3.06%
2019/09/10	2	152.00	1	152.50	151.50	1	1,634	0.06%
2019/09/09	1	154.50	0	0.00	154.00	1	1,633	0.06%
2019/09/06	362	156.14	3	156.00	157.00	359	1,638	21.91%	大買/鉅額交易
2019/09/05	15	155.70	0	0.00	153.50	15	1,660	0.90%
2019/09/03	5	153.50	162	155.23	152.50	-157	1,660	-9.45%	大賣/鉅額交易
2019/09/02	80	155.98	1	154.00	158.00	79	1,650	4.79%
2019/08/30	67	153.39	18	152.33	152.00	49	1,616	3.03%
2019/08/29	1	143.00	6	139.92	142.00	-5	1,530	-0.33%
2019/08/28	2	138.75	0	0.00	138.50	2	1,530	0.13%
2019/08/27	1	141.50	0	0.00	141.50	1	1,524	0.07%
2019/08/26	2	138.00	0	0.00	138.00	2	1,527	0.13%
2019/08/23	7	145.57	702	145.43	147.00	-695	1,523	-45.63%	大賣/鉅額交易
2019/08/21	7	147.29	0	0.00	148.50	7	1,505	0.46%
2019/08/19	83	151.17	5	151.10	150.00	78	1,508	5.17%
2019/08/16	56	144.42	0	0.00	143.50	56	1,483	3.78%
2019/08/15	2	145.25	0	0.00	145.00	2	1,460	0.14%
2019/08/14	30	149.70	71	148.49	148.50	-41	1,427	-2.87%
2019/08/13	1	145.50	0	0.00	146.00	1	1,421	0.07%
2019/08/12	0	0.00	5	148.50	148.00	-5	1,431	-0.35%
2019/08/08	20	144.98	15	144.90	149.00	5	1,434	0.35%
2019/08/07	0	0.00	48	136.92	139.00	-48	1,406	-3.41%
2019/08/06	9	129.50	21	129.02	130.00	-12	1,353	-0.89%
2019/08/05	1	131.50	38	136.71	131.00	-37	1,344	-2.75%
2019/08/02	22	141.84	1	139.50	139.50	21	1,346	1.56%
2019/08/01	9	143.78	0	0.00	143.50	9	1,332	0.68%
2019/07/31	2	146.50	1	147.00	147.00	1	1,309	0.08%
2019/07/30	0	0.00	7	153.86	152.50	-7	1,279	-0.55%
2019/07/29	1	155.50	1	155.50	155.00	0	1,285	0.00%
2019/07/26	2	160.00	8	160.50	158.50	-6	1,321	-0.45%
2019/07/25	350	158.75	3	159.17	159.50	347	1,424	24.35%	大買/鉅額交易
2019/07/24	33	152.42	0	0.00	152.50	33	1,384	2.38%
2019/07/23	5	148.00	12	149.00	147.50	-7	1,351	-0.52%
2019/07/22	17	142.91	18	143.86	145.00	-1	1,352	-0.07%
2019/07/19	4	142.00	0	0.00	144.00	4	1,362	0.29%
2019/07/18	0	0.00	28	140.50	143.00	-28	1,361	-2.06%
2019/07/17	10	147.00	1	143.00	142.50	9	1,356	0.66%
2019/07/16	0	0.00	2	151.25	146.50	-2	1,350	-0.15%
2019/07/15	3	148.00	0	0.00	150.00	3	1,355	0.22%
2019/07/12	3	149.17	0	0.00	149.50	3	1,357	0.22%
2019/07/11	4	149.63	1	151.00	145.50	3	1,345	0.22%
2019/07/10	0	0.00	1	144.00	143.50	-1	1,317	-0.08%
2019/07/09	0	0.00	2	141.00	141.00	-2	1,315	-0.15%
2019/07/08	0	0.00	1	140.50	141.00	-1	1,321	-0.08%
2019/07/03	1	143.50	0	0.00	144.00	1	1,367	0.07%
2019/07/02	0	0.00	7	143.21	143.50	-7	1,365	-0.51%
2019/07/01	4	144.00	3	144.00	144.50	1	1,375	0.07%
2019/06/26	1	139.00	0	0.00	140.00	1	1,384	0.07%
2019/06/21	7	142.00	0	0.00	140.00	7	1,425	0.49%
2019/06/19	0	0.00	2	141.00	140.00	-2	1,469	-0.14%
2019/06/11	4	137.75	1	137.50	137.00	3	1,762	0.17%
2019/06/10	2	137.25	0	0.00	137.00	2	1,809	0.11%
2019/06/06	3	134.00	2	133.00	133.00	1	1,820	0.05%
2019/06/05	3	135.00	0	0.00	134.00	3	1,827	0.16%
2019/06/04	0	0.00	1	133.00	134.00	-1	1,840	-0.05%
2019/06/03	1	132.00	4	134.00	133.50	-3	1,845	-0.16%
2019/05/31	2	128.75	0	0.00	130.00	2	1,831	0.11%
2019/05/30	2	126.25	0	0.00	127.00	2	1,817	0.11%
2019/05/27	2	127.00	0	0.00	127.00	2	1,832	0.11%
2019/05/24	4	125.63	9	125.50	126.00	-5	1,860	-0.27%
2019/05/23	4	123.88	3	125.00	122.50	1	1,920	0.05%
2019/05/17	1	129.50	10	130.60	130.00	-9	2,055	-0.44%
2019/05/16	6	135.75	0	0.00	132.50	6	2,050	0.29%
2019/05/15	21	137.31	0	0.00	131.50	21	2,050	1.02%
2019/05/14	19	132.63	10	132.55	133.50	9	2,091	0.43%
2019/05/13	1	139.00	0	0.00	136.50	1	2,151	0.05%
2019/05/10	6	140.25	3	144.17	140.00	3	2,167	0.14%
2019/05/09	2	142.50	1	146.00	142.00	1	2,160	0.05%
2019/05/08	3	150.83	1	148.50	148.50	2	2,150	0.09%
2019/05/07	10	153.75	1	154.50	152.50	9	2,156	0.42%
2019/05/06	8	153.94	4	153.63	153.00	4	2,168	0.18%
2019/05/03	20	158.80	4	160.13	159.00	16	2,161	0.74%
2019/05/02	7	152.43	23	158.72	162.00	-16	2,118	-0.76%
2019/04/30	6	147.83	9	148.94	147.50	-3	1,977	-0.15%
2019/04/29	10	149.00	1	149.00	149.00	9	2,018	0.45%
2019/04/26	5	148.00	0	0.00	148.00	5	2,023	0.25%
2019/04/25	1	149.00	1	152.00	149.00	0	2,039	0.00%
2019/04/24	2	150.00	1	152.00	152.00	1	2,044	0.05%
2019/04/23	1	147.50	3	148.67	151.00	-2	2,069	-0.10%
2019/04/22	0	0.00	2	150.50	149.50	-2	2,089	-0.10%
2019/04/19	1	149.50	3	150.17	150.50	-2	2,096	-0.10%
2019/04/18	34	145.82	1	147.50	147.00	33	2,090	1.58%
2019/04/17	62	144.94	1	146.00	146.50	61	2,091	2.92%
2019/04/16	1	143.50	6	142.92	145.50	-5	2,091	-0.24%
2019/04/15	5	140.00	1	140.00	139.50	4	2,104	0.19%
2019/04/12	1	138.50	1	139.50	139.00	0	2,108	0.00%
2019/04/11	1	140.50	0	0.00	140.00	1	2,108	0.05%
2019/04/10	3	139.67	1	141.00	140.00	2	2,101	0.10%
2019/04/09	2	143.25	0	0.00	143.00	2	2,097	0.10%
2019/04/08	351	147.50	1	147.00	146.50	350	2,081	16.81%	大買/鉅額交易
2019/04/03	1	148.50	2	147.50	147.50	-1	2,070	-0.05%
2019/04/02	0	0.00	13	147.88	147.50	-13	2,061	-0.63%
2019/04/01	12	147.50	9	147.33	149.00	3	2,056	0.15%
2019/03/29	0	0.00	1	146.50	146.50	-1	2,049	-0.05%
2019/03/28	5	150.70	7	148.79	147.00	-2	2,128	-0.09%
2019/03/27	7	149.64	0	0.00	151.50	7	2,122	0.33%
2019/03/26	0	0.00	2	151.75	150.50	-2	2,153	-0.09%
2019/03/25	5	150.50	2	151.00	149.00	3	2,160	0.14%
2019/03/22	6	153.33	4	153.00	155.00	2	2,157	0.09%
2019/03/21	2	153.50	6	153.42	152.50	-4	2,163	-0.18%
2019/03/20	0	0.00	2	143.25	145.00	-2	2,120	-0.09%
2019/03/19	2	141.75	3	143.00	141.50	-1	2,133	-0.05%
2019/03/18	2	145.75	656	144.92	145.00	-654	2,118	-30.87%	大賣/鉅額交易
2019/03/15	4	145.13	1	145.50	143.50	3	2,087	0.14%
2019/03/14	4	139.63	150	137.98	144.00	-146	2,006	-7.27%	大賣/鉅額交易
2019/03/13	0	0.00	25	137.82	137.00	-25	1,957	-1.28%
2019/03/12	1	132.50	1	133.00	133.00	0	1,919	0.00%
2019/03/11	20	130.50	0	0.00	131.00	20	1,973	1.01%
2019/03/08	0	0.00	12	129.08	130.50	-12	2,042	-0.59%
2019/03/07	0	0.00	7	131.50	130.00	-7	2,059	-0.34%
2019/03/05	7	131.00	0	0.00	132.00	7	2,106	0.33%
2019/03/04	2	131.50	6	131.25	131.00	-4	2,131	-0.19%
2019/02/27	5	127.00	0	0.00	128.00	5	2,115	0.24%
2019/02/26	0	0.00	1	128.00	129.00	-1	2,128	-0.05%
2019/02/25	3	127.83	9	127.89	129.00	-6	2,146	-0.28%
2019/02/22	20	128.45	1	129.50	127.00	19	2,140	0.89%
2019/02/21	9	139.94	0	0.00	139.50	9	2,133	0.42%
2019/02/20	1	139.50	128	140.82	138.50	-127	2,146	-5.92%	大賣/鉅額交易
2019/02/19	10	139.75	11	139.95	140.50	-1	2,138	-0.05%
2019/02/18	7	131.50	0	133.00	133.00	7	2,066	0.34%
2019/02/15	0	0.00	56	131.52	132.50	-56	2,099	-2.67%
2019/02/14	153	130.34	126	130.12	131.00	27	2,131	1.27%	大買/大賣/
2019/02/13	120	131.56	30	132.62	131.00	90	2,122	4.24%	大買/
2019/02/12	18	127.86	21	128.40	128.00	-3	2,062	-0.15%
2019/02/11	9	120.50	0	0.00	121.50	9	2,049	0.44%
2019/01/30	8	120.38	0	0.00	120.00	8	2,059	0.39%
2019/01/29	0	0.00	1	123.00	121.50	-1	2,104	-0.05%
2019/01/28	32	124.83	11	128.00	123.00	21	2,152	0.98%
2019/01/25	0	0.00	9	125.17	125.00	-9	2,215	-0.41%
2019/01/24	1	122.50	4	122.13	123.00	-3	2,302	-0.13%
2019/01/23	1	119.50	0	0.00	120.50	1	2,407	0.04%
2019/01/22	6	121.83	102	122.68	119.50	-96	2,497	-3.84%	大賣/
2019/01/21	1	123.50	6	124.17	124.00	-5	2,577	-0.19%
2019/01/18	2	120.50	6	121.50	121.50	-4	2,562	-0.16%
2019/01/17	7	119.93	6	121.00	119.00	1	2,633	0.04%
2019/01/16	17	121.53	1	120.50	120.50	16	2,693	0.59%
2019/01/15	76	121.18	11	119.41	122.00	65	2,724	2.39%
2019/01/14	2	117.00	2	119.00	118.00	0	2,714	0.00%
2019/01/11	2	117.00	5	117.70	117.00	-3	2,730	-0.11%
2019/01/10	5	117.50	0	0.00	116.00	5	2,887	0.17%
2019/01/09	5	117.70	1	117.00	117.00	4	2,959	0.14%
2019/01/08	3	118.67	1	119.00	118.50	2	3,018	0.07%
2019/01/07	0	0.00	8	118.31	122.50	-8	3,090	-0.26%
2019/01/04	4	113.50	4	113.50	114.00	0	3,162	0.00%
2019/01/02	4	117.00	3	117.00	118.00	1	3,465	0.03%
2018/12/28	0	0.00	5	118.40	118.00	-5	3,484	-0.14%
2018/12/27	6	118.58	1	118.00	116.50	5	3,548	0.14%
2018/12/25	1	117.50	1	117.00	116.50	0	3,651	0.00%
2018/12/24	1	117.00	3	116.50	117.00	-2	3,693	-0.05%
2018/12/22	12	113.13	5	112.70	116.50	7	3,724	0.19%
2018/12/21	10	117.35	9	116.67	115.00	1	3,753	0.03%
2018/12/20	1	124.50	1	123.50	124.50	0	3,726	0.00%
2018/12/19	6	122.42	2	123.00	123.50	4	3,718	0.11%
2018/12/18	2	124.50	4	123.13	124.50	-2	3,696	-0.05%
2018/12/17	2	124.00	5	124.40	124.00	-3	3,700	-0.08%
2018/12/14	1	123.00	4	122.00	123.00	-3	3,707	-0.08%
2018/12/13	4	116.38	4	118.00	119.00	0	3,689	0.00%
2018/12/12	2	118.25	19	119.50	119.00	-17	3,668	-0.46%
2018/12/11	2	118.50	1	117.00	118.50	1	3,654	0.03%
2018/12/10	2	119.50	2	119.75	119.00	0	3,660	0.00%
2018/12/07	0	0.00	1	123.00	125.00	-1	3,649	-0.03%
2018/12/06	3	121.33	53	119.58	119.00	-50	3,683	-1.36%
2018/12/05	12	127.25	4	128.00	126.50	8	3,698	0.22%
2018/12/04	7	132.29	13	132.27	133.00	-6	3,722	-0.16%
2018/12/03	23	127.61	29	129.17	130.50	-6	3,695	-0.16%
2018/11/30	21	121.83	5	123.50	119.00	16	3,633	0.44%
2018/11/29	14	125.14	36	125.58	124.00	-22	3,632	-0.61%
2018/11/28	18	121.25	20	118.85	122.50	-2	3,613	-0.06%
2018/11/27	22	116.82	6	114.08	118.00	16	3,589	0.45%
2018/11/26	1	114.00	5	114.40	114.50	-4	3,563	-0.11%
2018/11/23	8	116.75	2	112.00	112.00	6	3,563	0.17%
2018/11/22	106	117.67	9	117.17	115.00	97	3,544	2.74%	大買/
2018/11/21	4	112.50	7	113.64	115.00	-3	3,536	-0.08%
2018/11/20	5	114.50	7	112.43	115.50	-2	3,525	-0.06%
2018/11/19	16	109.69	3	109.83	111.00	13	3,502	0.37%
2018/11/15	4	109.38	2	110.00	108.00	2	3,478	0.06%
2018/11/14	12	109.71	2	111.75	109.00	10	3,498	0.29%
2018/11/13	10	111.80	15	111.83	111.50	-5	3,513	-0.14%
2018/11/12	4	124.88	1	123.00	123.00	3	3,478	0.09%
2018/11/09	14	120.86	3	121.50	122.00	11	3,516	0.31%
2018/11/08	1	127.00	21	126.50	125.00	-20	3,516	-0.57%
2018/11/07	23	122.93	1	124.00	123.50	22	3,469	0.63%
2018/11/06	3	123.83	11	124.77	119.00	-8	3,464	-0.23%
2018/11/05	4	124.25	9	124.61	125.00	-5	3,431	-0.15%
2018/11/02	8	123.94	51	120.97	124.00	-43	3,452	-1.25%
2018/11/01	61	112.41	30	112.58	116.00	31	3,437	0.90%
2018/10/31	16	109.75	7	109.36	108.50	9	3,351	0.27%
2018/10/30	7	101.50	8	103.25	102.00	-1	3,278	-0.03%
2018/10/29	17	105.24	43	103.17	103.50	-26	3,248	-0.80%
2018/10/26	7	114.07	32	115.67	111.00	-25	3,284	-0.76%
2018/10/25	9	114.61	333	112.19	113.00	-324	3,369	-9.62%	大賣/鉅額交易
2018/10/24	55	118.98	4	121.00	122.00	51	3,323	1.53%
2018/10/23	26	126.65	35	123.21	120.00	-9	3,256	-0.28%
2018/10/22	2	128.75	5	130.50	131.50	-3	3,214	-0.09%
2018/10/19	8	128.31	28	129.07	129.00	-20	3,238	-0.62%
2018/10/18	23	129.74	43	131.51	134.00	-20	3,254	-0.61%
2018/10/17	31	136.71	14	137.29	132.50	17	3,093	0.55%
2018/10/16	20	129.98	28	130.61	130.50	-8	3,037	-0.26%
2018/10/15	40	128.96	8	129.00	129.00	32	2,976	1.08%
2018/10/12	5	120.50	27	122.61	121.00	-22	2,915	-0.75%
2018/10/11	67	115.78	27	118.72	127.00	40	2,845	1.41%
2018/10/09	4	116.75	32	117.30	115.50	-28	2,639	-1.06%
2018/10/08	1	132.50	0	0.00	128.00	1	2,618	0.04%
2018/10/05	3	131.17	146	129.28	132.00	-143	2,676	-5.34%	大賣/鉅額交易
2018/10/04	17	131.09	12	131.00	129.50	5	2,640	0.19%
2018/10/03	22	140.70	5	141.30	139.00	17	2,580	0.66%
2018/10/02	3	144.17	19	142.05	144.00	-16	2,562	-0.62%
2018/10/01	5	145.20	3	145.33	146.00	2	2,527	0.08%
2018/09/28	5	148.00	3	148.17	146.50	2	2,503	0.08%
2018/09/27	16	148.53	6	148.25	151.00	10	2,471	0.40%
2018/09/26	1	154.50	7	157.86	154.50	-6	2,426	-0.25%
2018/09/25	6	159.67	0	0.00	158.00	6	2,414	0.25%
2018/09/21	252	154.66	0	0.00	157.00	252	2,395	10.52%	大買/鉅額交易
2018/09/20	0	0.00	2	153.75	153.50	-2	2,381	-0.08%
2018/09/19	3	151.50	1	151.50	149.00	2	2,361	0.08%
2018/09/18	7	154.43	3	154.00	154.00	4	2,332	0.17%
2018/09/17	2	150.50	61	149.54	151.00	-59	2,305	-2.56%
2018/09/14	1	150.00	2	150.00	149.50	-1	2,304	-0.04%
2018/09/13	2	147.50	2	147.00	147.00	0	2,287	0.00%
2018/09/12	1	145.50	14	143.75	146.00	-13	2,274	-0.57%
2018/09/11	18	148.58	87	146.91	146.50	-69	2,244	-3.07%
2018/09/10	3	148.17	0	0.00	144.00	3	2,215	0.14%
2018/09/07	7	153.29	159	154.69	153.50	-152	2,184	-6.96%	大賣/鉅額交易
2018/09/06	8	161.56	211	158.49	160.00	-203	2,158	-9.41%	大賣/鉅額交易
2018/09/05	18	160.14	66	160.38	159.50	-48	2,191	-2.19%
2018/09/04	34	166.06	17	163.65	163.00	17	2,197	0.77%
2018/08/31	13	169.96	8	170.00	169.50	5	2,259	0.22%
2018/08/30	8	172.13	8	172.38	172.50	0	2,256	0.00%
2018/08/29	1	171.50	8	171.25	173.00	-7	2,283	-0.31%
2018/08/28	3	170.00	3	170.83	172.50	0	2,307	0.00%
2018/08/27	45	166.49	46	161.82	167.50	-1	2,338	-0.04%
2018/08/24	8	165.13	2	161.75	163.00	6	2,318	0.26%
2018/08/23	3	170.83	4	172.63	173.50	-1	2,312	-0.04%
2018/08/22	5	172.10	3	171.33	170.00	2	2,355	0.08%
2018/08/21	8	171.50	5	172.10	172.50	3	2,314	0.13%
2018/08/20	11	166.68	12	164.88	167.00	-1	2,299	-0.04%
2018/08/17	3	174.50	1	173.00	172.00	2	2,262	0.09%
2018/08/16	9	171.44	10	171.00	174.00	-1	2,248	-0.04%
2018/08/15	11	175.27	5	174.30	170.00	6	2,206	0.27%
2018/08/14	5	176.00	16	176.13	174.00	-11	2,185	-0.50%
2018/08/13	12	177.33	38	175.66	178.00	-26	2,181	-1.19%
2018/08/10	18	186.97	0	0.00	184.00	18	2,169	0.83%
2018/08/09	36	187.99	74	182.42	193.50	-38	2,152	-1.77%
2018/08/08	27	191.96	46	193.08	193.50	-19	2,115	-0.90%
2018/08/07	14	186.00	2	185.50	187.00	12	2,073	0.58%
2018/08/06	25	188.18	21	191.60	189.50	4	2,091	0.19%
2018/08/03	52	187.57	12	188.08	185.00	40	2,081	1.92%
2018/08/02	35	191.99	18	190.19	194.00	17	2,029	0.84%
2018/08/01	17	186.85	48	188.41	189.50	-31	1,931	-1.61%
2018/07/31	1	170.50	5	172.70	172.50	-4	1,833	-0.22%
2018/07/30	5	169.90	0	0.00	168.50	5	1,816	0.28%
2018/07/27	2	176.75	8	177.38	178.00	-6	1,807	-0.33%
2018/07/26	13	179.00	5	179.20	179.00	8	1,811	0.44%
2018/07/25	26	173.67	38	175.38	176.50	-12	1,820	-0.66%
2018/07/24	6	167.08	4	169.00	169.50	2	1,810	0.11%
2018/07/23	2	164.75	214	164.10	167.00	-212	1,817	-11.66%	大賣/鉅額交易
2018/07/20	3	167.17	3	168.17	167.00	0	1,819	0.00%
2018/07/19	2	167.50	0	0.00	167.00	2	1,844	0.11%
2018/07/18	8	172.50	7	169.07	168.50	1	1,918	0.05%
2018/07/17	2	169.75	3	168.00	172.00	-1	1,919	-0.05%
2018/07/16	42	171.81	14	174.68	172.00	28	1,911	1.46%
2018/07/13	2	165.75	5	168.30	169.50	-3	1,874	-0.16%
2018/07/12	12	162.17	5	164.30	163.50	7	1,814	0.39%
2018/07/11	1	162.00	3	162.17	162.00	-2	1,788	-0.11%
2018/07/10	0	0.00	2	158.00	161.50	-2	1,789	-0.11%
2018/07/09	11	155.45	0	0.00	155.00	11	1,811	0.61%
2018/07/06	0	0.00	3	152.00	153.50	-3	1,814	-0.17%
2018/07/04	3	158.33	0	0.00	155.50	3	1,836	0.16%
2018/07/03	0	0.00	1	162.00	161.00	-1	1,836	-0.05%
2018/07/02	0	0.00	1	164.50	164.00	-1	1,842	-0.05%
2018/06/29	31	161.97	29	160.90	164.00	2	1,855	0.11%
2018/06/28	2	159.50	0	0.00	159.50	2	1,853	0.11%
2018/06/27	15	162.87	0	0.00	161.00	15	1,885	0.80%
2018/06/26	1	157.00	65	158.50	164.00	-64	1,924	-3.33%
2018/06/22	2	162.75	1	163.50	162.50	1	1,960	0.05%
2018/06/21	1	165.00	0	0.00	165.00	1	2,008	0.05%
2018/06/20	22	166.50	3	165.50	164.50	19	2,050	0.93%
2018/06/19	2	165.50	2	167.00	167.00	0	2,085	0.00%
2018/06/15	6	166.92	4	167.75	167.00	2	2,163	0.09%
2018/06/14	1	167.50	3	167.00	167.00	-2	2,191	-0.09%
2018/06/13	1	171.00	2	169.75	169.00	-1	2,200	-0.05%
2018/06/12	13	168.19	0	0.00	166.50	13	2,180	0.60%
2018/06/11	3	165.33	4.2	164.00	165.50	-1.2	2,167	-0.05%
2018/06/08	0	0.00	1	163.00	160.00	-1	2,152	-0.05%
2018/06/07	0	0.00	1	158.00	155.50	-1	2,131	-0.05%
2018/06/06	21	157.57	0	0.00	156.00	21	2,160	0.97%
2018/06/05	2	160.25	2	162.75	160.50	0	2,259	0.00%
2018/06/04	2	162.25	25	160.92	161.00	-23	2,322	-0.99%
2018/05/31	3	152.00	5	153.80	149.50	-2	2,310	-0.09%
2018/05/30	1	150.00	0	0.00	154.00	1	2,283	0.04%
2018/05/29	6	155.58	0	0.00	154.00	6	2,238	0.27%
2018/05/28	92	162.55	21	161.21	161.50	71	2,216	3.20%
2018/05/25	2	162.00	51	162.38	162.00	-49	2,219	-2.21%
2018/05/24	1	164.50	0	0.00	164.50	1	2,270	0.04%
2018/05/23	0	0.00	2	167.25	165.50	-2	2,329	-0.09%
2018/05/22	0	0.00	1	169.00	165.00	-1	2,401	-0.04%
2018/05/21	3	166.67	4	168.25	168.50	-1	2,447	-0.04%
2018/05/18	2	162.75	0	0.00	162.50	2	2,477	0.08%
2018/05/17	8	167.94	1	166.50	166.00	7	2,495	0.28%
2018/05/16	0	0.00	13	168.15	167.00	-13	2,540	-0.51%
2018/05/15	50	167.76	3	167.00	165.00	47	2,560	1.84%
2018/05/14	1	169.00	4	168.13	170.00	-3	2,603	-0.12%
2018/05/11	12	162.79	0	0.00	163.50	12	2,595	0.46%
2018/05/10	11	162.36	11	163.00	163.50	0	2,609	0.00%
2018/05/09	0	0.00	4	155.63	158.50	-4	2,619	-0.15%
2018/05/08	2	150.75	0	0.00	151.50	2	2,616	0.08%
2018/05/07	52	152.72	1	152.00	153.50	51	2,666	1.91%
2018/05/03	2	154.25	0	0.00	153.50	2	2,654	0.08%
2018/05/02	12	154.67	2	158.25	158.50	10	2,671	0.37%
2018/04/30	2	150.25	1	150.50	150.00	1	2,632	0.04%
2018/04/27	1	152.00	0	0.00	155.50	1	2,607	0.04%
2018/04/26	5	157.50	1	150.00	150.00	4	2,605	0.15%
2018/04/25	0	0.00	4	157.75	159.00	-4	2,576	-0.16%
2018/04/24	9	146.39	375	149.94	155.00	-366	2,577	-14.20%	大賣/鉅額交易
2018/04/23	3	157.50	1	159.00	157.00	2	2,508	0.08%
2018/04/20	0	0.00	2	163.00	163.00	-2	2,501	-0.08%
2018/04/19	1	168.50	0	0.00	166.00	1	2,495	0.04%
2018/04/18	2	168.75	0	0.00	169.50	2	2,587	0.08%
2018/04/17	0	0.00	1	170.00	168.50	-1	2,626	-0.04%
2018/04/16	2	172.00	51.2	172.80	172.50	-49.2	2,701	-1.82%
2018/04/13	0	0.00	1	173.50	174.50	-1	2,720	-0.04%
2018/04/11	3	169.00	0	0.00	170.00	3	2,728	0.11%
2018/04/10	3	169.50	0	0.00	168.00	3	2,757	0.11%
2018/04/09	0	0.00	1	173.50	172.50	-1	2,789	-0.04%
2018/04/03	0	0.00	3	168.50	170.00	-3	2,794	-0.11%
2018/04/02	4	170.50	326.4	169.98	170.50	-322.4	2,823	-11.42%	大賣/鉅額交易
2018/03/31	4	171.63	2	173.00	169.00	2	2,840	0.07%
2018/03/30	20	179.83	18	175.03	172.00	2	2,838	0.07%
2018/03/29	43	178.67	22	177.61	179.50	21	2,823	0.74%
2018/03/28	2	176.50	1	172.50	173.00	1	2,790	0.04%
2018/03/27	5	179.70	4	176.75	176.00	1	2,785	0.04%
2018/03/26	3	178.50	5	176.00	174.50	-2	2,770	-0.07%
2018/03/23	10	180.40	0	0.00	179.00	10	2,758	0.36%
2018/03/22	3	179.33	2	179.25	179.00	1	2,770	0.04%
2018/03/21	5	174.80	9	179.33	181.50	-4	2,734	-0.15%
2018/03/20	1	176.00	2	174.50	171.50	-1	2,690	-0.04%
2018/03/16	1	166.50	0	0.00	170.00	1	2,798	0.04%
2018/03/15	0	0.00	3	166.67	166.00	-3	2,806	-0.11%
2018/03/14	2	165.25	1	164.00	163.00	1	2,848	0.04%
2018/03/13	0	0.00	1	165.00	164.50	-1	2,899	-0.03%
2018/03/12	70	164.99	9	164.06	163.00	61	2,954	2.06%
2018/03/09	27	169.35	10	182.70	162.50	17	3,036	0.56%
2018/03/08	72	169.81	33	165.20	171.50	39	2,979	1.31%
2018/03/07	18	160.25	28	161.63	156.00	-10	2,955	-0.34%
2018/03/06	4	155.00	0	0.00	154.50	4	2,983	0.13%
2018/03/05	21	157.57	0	0.00	154.00	21	3,023	0.69%
2018/03/02	0	0.00	3	158.50	158.00	-3	3,113	-0.10%
2018/02/27	2	160.50	1	160.50	160.00	1	3,160	0.03%
2018/02/26	6	161.67	2	161.25	158.50	4	3,157	0.13%
2018/02/23	5	164.70	1	163.00	167.00	4	3,129	0.13%
2018/02/22	3	160.67	30	163.98	159.00	-27	3,092	-0.87%
2018/02/21	1	149.00	2	148.75	158.00	-1	3,103	-0.03%
2018/02/12	6	144.42	43	144.27	144.00	-37	3,098	-1.19%
2018/02/09	1	147.50	1	147.00	153.00	0	3,074	0.00%
2018/02/08	5	153.60	58	153.00	152.50	-53	3,059	-1.73%
2018/02/07	43	166.14	5	166.60	159.00	38	3,044	1.25%
2018/02/06	1	165.00	4	161.50	167.00	-3	3,041	-0.10%
2018/02/05	2	169.75	3	169.00	170.00	-1	3,010	-0.03%
2018/02/02	6	174.00	3	173.33	174.00	3	3,014	0.10%
2018/02/01	0	0.00	1	168.50	167.00	-1	3,085	-0.03%
2018/01/31	5	166.60	0	0.00	166.00	5	3,083	0.16%
2018/01/30	7	171.21	5	169.90	164.00	2	3,085	0.06%
2018/01/29	1	165.00	1	165.00	165.50	0	3,078	0.00%
2018/01/26	2	163.50	1	163.99	163.50	1	3,133	0.03%
2018/01/24	1	165.50	2	163.50	163.50	-1	3,202	-0.03%
2018/01/23	1	164.50	2	166.50	167.00	-1	3,308	-0.03%
2018/01/22	4	163.38	5	163.60	163.00	-1	3,306	-0.03%
2018/01/19	1	165.50	0	0.00	165.50	1	3,335	0.03%
2018/01/18	1	169.00	0	0.00	167.00	1	3,415	0.03%
2018/01/17	67	166.67	1	167.00	167.50	66	3,428	1.93%
2018/01/16	0	0.00	1	166.00	163.00	-1	3,482	-0.03%
2018/01/15	2	162.25	0	0.00	163.00	2	3,469	0.06%
2018/01/12	9	160.83	2	164.25	162.00	7	3,468	0.20%
2018/01/11	2	161.50	3	161.17	160.50	-1	3,393	-0.03%
2018/01/10	7	154.93	5	150.90	156.50	2	3,362	0.06%
2018/01/09	0	0.00	4	159.00	160.00	-4	3,298	-0.12%
2018/01/08	18	165.28	1	168.00	164.50	17	3,287	0.52%
2018/01/05	1	165.00	1	167.00	165.50	0	3,312	0.00%
2018/01/04	11	168.36	11	165.05	165.00	0	3,336	0.00%
2018/01/03	1	165.50	10	164.30	166.50	-9	3,391	-0.27%
2018/01/02	1	159.50	1	159.50	159.50	0	3,431	0.00%