可成 (2474)-永豐金-內湖券商分點個股進出

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

可成

(2474)

可現股當沖

股價
176.5
漲跌
▼1.0
漲幅
-0.56%
成交量
7,787張
產業
上市其他電子類股
1239人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

可成 (2474)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/12/17	1	178.50	70	178.79	176.50	-69	4,363	-1.58%
2024/12/16	21.1	177.98	2	180.00	177.50	19.1	4,276	0.45%
2024/12/13	44	181.66	0	0.00	180.50	44	4,215	1.04%
2024/12/12	21	183.95	0	0.00	184.00	21	4,191	0.50%
2024/12/11	8	185.44	13	186.08	186.50	-5	4,151	-0.12%
2024/12/10	77	185.95	0	0.00	186.50	77	4,136	1.86%
2024/12/09	28.1	194.61	28	195.96	196.00	0.1	4,065	0.00%
2024/12/06	8	197.00	1	198.50	196.50	7	4,010	0.17%
2024/12/05	1	198.00	1	199.50	197.50	0	3,959	0.00%
2024/12/04	1	198.50	0	0.00	199.50	1	3,929	0.03%
2024/12/03	30	201.92	0	0.00	201.00	30	3,889	0.77%
2024/12/02	0	0.00	3	202.00	202.50	-3	3,818	-0.08%
2024/11/29	2	196.25	2	196.50	196.50	0	3,747	0.00%
2024/11/28	9	194.56	3	195.83	196.00	6	3,690	0.16%
2024/11/27	10	197.00	0	0.00	197.00	10	3,573	0.28%
2024/11/26	1	197.00	1	196.00	196.00	0	3,369	0.00%
2024/11/25	1	200.00	0	0.00	199.50	1	3,151	0.03%
2024/11/22	7	199.50	1	200.50	198.50	6	2,844	0.21%
2024/11/21	12	199.13	3	200.67	200.00	9	2,615	0.34%
2024/11/20	9	203.67	10	203.60	203.50	-1	2,411	-0.04%
2024/11/19	3	200.67	2	201.75	205.00	1	2,249	0.04%
2024/11/18	7	201.93	4	201.50	203.50	3	2,074	0.14%
2024/11/15	2	206.00	0	0.00	201.00	2	1,940	0.10%
2024/11/12	10	221.00	0	0.00	218.00	10	1,835	0.54%
2024/11/06	3	227.83	1	226.50	225.00	2	1,866	0.11%
2024/11/01	7	235.86	0	0.00	231.50	7	1,977	0.35%
2024/10/30	0	0.00	0	236.50	236.00	0	1,985	0.00%
2024/10/24	0	0.00	2	236.50	236.50	-2	2,014	-0.10%
2024/10/17	0	0.00	0.1	241.00	240.50	-0.1	2,334	0.00%
2024/10/16	5.1	242.97	6	238.00	237.50	-0.9	2,377	-0.04%
2024/10/15	0	242.50	0	0.00	243.00	0	2,378	0.00%
2024/10/07	0	0.00	0.1	236.00	236.50	-0.1	2,507	0.00%
2024/10/01	0	236.50	0	0.00	239.50	0	2,501	0.00%
2024/09/30	0	0.00	0.1	238.50	236.50	-0.1	2,538	0.00%
2024/09/27	0	238.00	0	0.00	235.00	0	2,648	0.00%
2024/09/26	0.1	237.35	0	0.00	237.50	0.1	2,745	0.00%
2024/09/24	0	0.00	0.1	234.00	234.50	-0.1	2,747	0.00%
2024/09/23	0.1	235.40	0	0.00	234.50	0.1	2,742	0.00%
2024/09/20	0	238.50	0.1	238.00	235.50	-0.1	2,729	0.00%
2024/09/19	1.1	239.77	0	0.00	235.50	1.1	2,694	0.04%
2024/09/18	0	0.00	0.1	239.00	236.50	-0.1	2,675	0.00%
2024/09/16	0	0.00	0.1	236.79	236.00	-0.1	2,677	0.00%
2024/09/12	0	0.00	0	238.50	238.00	0	2,702	0.00%
2024/09/10	0.1	239.00	0	0.00	237.00	0.1	2,694	0.00%
2024/09/09	1	241.98	0	0.00	241.00	1	2,704	0.04%
2024/09/06	0	238.25	0	239.00	240.50	0	2,683	0.00%
2024/09/05	0	0.00	0.3	235.78	236.50	-0.3	2,691	-0.01%
2024/09/04	0.2	233.74	0	0.00	225.50	0.2	2,683	0.01%
2024/09/03	0	234.50	0	0.00	235.00	0	2,646	0.00%
2024/09/02	0	235.10	1	235.50	236.00	-1	2,656	-0.04%
2024/08/30	0.1	235.60	0	0.00	236.00	0.1	2,676	0.00%
2024/08/29	0	0.00	1	236.00	237.00	-1	2,680	-0.04%
2024/08/20	0	0.00	1	233.50	233.00	-1	2,891	-0.03%
2024/08/19	1	234.50	0	0.00	234.00	1	2,949	0.03%
2024/08/16	2	229.25	0	0.00	230.50	2	3,021	0.07%
2024/08/13	0	225.00	0	0.00	229.00	0	3,246	0.00%
2024/08/12	0	0.00	1	221.50	224.00	-1	3,270	-0.03%
2024/08/07	1	220.00	0	0.00	222.00	1	3,327	0.03%
2024/08/02	0	0.00	0.1	218.90	219.00	-0.1	3,270	0.00%
2024/08/01	0	214.50	0	0.00	218.50	0	3,255	0.00%
2024/07/31	0.1	214.33	0	0.00	213.00	0.1	3,262	0.00%
2024/07/30	0	209.50	1	213.00	214.00	-1	3,284	-0.03%
2024/07/26	0	208.25	0	0.00	209.00	0	3,302	0.00%
2024/07/23	1	208.50	1	209.00	209.50	0	3,305	0.00%
2024/07/22	5	202.60	3	205.00	207.00	2	3,297	0.06%
2024/07/19	19	199.76	18	202.83	202.00	1	3,227	0.03%
2024/07/09	0	0.00	0.1	222.00	214.50	-0.1	3,148	0.00%
2024/07/05	0	0.00	0.1	230.00	230.00	-0.1	3,042	0.00%
2024/07/04	0	0.00	0.1	226.90	227.00	-0.1	3,045	0.00%
2024/07/03	0	230.50	0	0.00	233.50	0	3,010	0.00%
2024/07/01	0	229.75	0	0.00	227.50	0	2,814	0.00%
2024/06/27	0	0.00	0	228.00	228.00	0	2,780	0.00%
2024/06/21	0.1	230.31	0	0.00	230.50	0.1	2,936	0.00%
2024/06/20	0	230.00	0	0.00	232.50	0	2,943	0.00%
2024/06/19	0.1	228.94	0	0.00	230.50	0.1	3,001	0.00%
2024/06/18	0	228.50	0.2	229.50	229.50	-0.2	3,035	-0.01%
2024/06/17	0	227.39	0	228.00	228.00	0	3,093	0.00%
2024/06/14	0	230.00	0	0.00	230.50	0	3,141	0.00%
2024/06/13	0.1	226.88	0	0.00	228.00	0.1	3,149	0.00%
2024/06/12	0	225.25	0	0.00	226.00	0	3,216	0.00%
2024/06/11	0	0.00	0.3	226.50	226.50	-0.3	3,199	-0.01%
2024/06/07	0	223.50	0	0.00	222.50	0	3,211	0.00%
2024/06/06	0	0.00	0	224.50	225.00	0	3,247	0.00%
2024/06/05	0.1	224.60	1	223.00	222.00	-0.9	3,239	-0.03%
2024/06/04	0.1	225.50	0	0.00	225.50	0.1	3,252	0.00%
2024/06/03	0.1	225.25	1	225.50	224.50	-0.9	3,244	-0.03%
2024/05/31	2	229.25	0	0.00	224.50	2	3,228	0.06%
2024/05/27	0	0.00	1	227.00	226.00	-1	3,107	-0.03%
2024/05/22	0.1	226.66	0	0.00	230.50	0.1	3,039	0.00%
2024/05/15	0	234.50	0	0.00	233.50	0	2,677	0.00%
2024/05/13	1	230.00	1	234.00	229.50	0	2,620	0.00%
2024/05/10	1	222.00	2.3	221.67	222.00	-1.3	2,542	-0.05%
2024/05/09	0	0.00	2	219.00	218.50	-2	2,500	-0.08%
2024/05/08	0	221.75	0	0.00	221.00	0	2,483	0.00%
2024/05/07	0.1	221.43	0	0.00	224.00	0.1	2,472	0.00%
2024/05/06	0	220.25	1	220.00	220.50	-1	2,452	-0.04%
2024/05/02	0	218.75	0	0.00	219.00	0	2,410	0.00%
2024/04/29	1.1	215.96	0	0.00	216.00	1.1	2,374	0.04%
2024/04/26	0.1	215.17	0	216.00	213.50	0	2,352	0.00%
2024/04/25	1	216.00	3	214.00	216.00	-2	2,326	-0.09%
2024/04/22	0	209.00	0	0.00	212.00	0	2,337	0.00%
2024/04/19	3	206.00	3	207.50	207.00	0	2,304	0.00%
2024/04/18	0	207.25	0	0.00	208.00	0	2,265	0.00%
2024/04/10	0	0.00	1	209.50	209.50	-1	2,203	-0.05%
2024/04/08	0	0.00	1	209.50	211.00	-1	2,208	-0.05%
2024/04/03	0	211.50	0	0.00	211.50	0	2,191	0.00%
2024/04/02	0.2	213.50	3	213.50	213.00	-2.8	2,178	-0.13%
2024/04/01	3	212.00	0	0.00	212.00	3	2,183	0.14%
2024/03/29	0	0.00	5	218.50	219.00	-5	2,157	-0.23%
2024/03/28	3	220.50	0	0.00	217.50	3	2,062	0.15%
2024/03/27	5	212.30	1	212.00	213.50	4	2,060	0.19%
2024/03/26	0	0.00	0.2	210.00	210.00	-0.2	2,129	-0.01%
2024/03/25	1	211.98	0	0.00	211.50	1	2,193	0.05%
2024/03/22	2	215.50	1.5	214.00	214.00	0.5	2,235	0.02%
2024/03/21	0.2	221.21	0	0.00	224.00	0.2	2,246	0.01%
2024/03/20	0	218.00	0	0.00	216.50	0	2,246	0.00%
2024/03/19	0	215.00	2	216.00	215.00	-2	2,200	-0.09%
2024/03/18	0.6	214.83	0	0.00	214.50	0.6	2,150	0.03%
2024/03/15	0	210.25	4	210.50	215.00	-4	2,136	-0.19%
2024/03/14	6	208.33	1.2	207.48	209.00	4.8	2,059	0.23%
2024/03/13	3	209.64	2	209.75	208.50	1	2,052	0.05%
2024/03/12	0	198.50	0	0.00	206.00	0	2,062	0.00%
2024/03/11	1	198.97	0	0.00	199.00	1	2,041	0.05%
2024/03/08	0	199.00	0	0.00	197.50	0	2,065	0.00%
2024/03/07	0	199.75	0	0.00	199.50	0	2,059	0.00%
2024/03/06	0	199.00	0	0.00	200.00	0	2,095	0.00%
2024/03/05	0.1	198.25	0	0.00	199.00	0.1	2,235	0.00%
2024/03/01	0	0.00	0.2	197.00	197.00	-0.2	2,362	-0.01%
2024/02/29	0	196.00	0	0.00	197.00	0	2,429	0.00%
2024/02/23	0	199.00	0	0.00	196.50	0	2,548	0.00%
2024/02/22	1.1	200.00	2	199.50	200.50	-0.9	2,579	-0.04%
2024/02/21	0	200.00	0	0.00	199.00	0	2,612	0.00%
2024/02/20	0.1	199.25	0	0.00	200.00	0.1	2,626	0.00%
2024/02/19	0	0.00	1	199.00	199.50	-1	2,641	-0.04%
2024/02/15	0	0.00	0.1	193.50	196.00	-0.1	2,680	0.00%
2024/02/02	0	194.75	0	0.00	195.50	0	2,723	0.00%
2024/01/31	0	194.67	0	0.00	194.50	0	2,729	0.00%
2024/01/23	1	196.00	0	0.00	193.50	1	2,724	0.04%
2024/01/19	0	0.00	1	199.00	199.50	-1	2,714	-0.04%
2024/01/17	0	0.00	0.2	199.25	196.50	-0.2	2,702	-0.01%
2024/01/16	0	200.50	0	0.00	200.50	0	2,660	0.00%
2024/01/15	0.1	199.00	0	0.00	200.00	0.1	2,646	0.00%
2024/01/12	0	196.75	0	0.00	198.00	0	2,662	0.00%
2024/01/11	0	198.00	1	198.50	198.00	-1	2,659	-0.04%
2024/01/10	0	197.50	0	0.00	197.00	0	2,693	0.00%
2024/01/09	0	197.50	1	199.00	197.50	-1	2,702	-0.04%
2024/01/08	0.1	196.87	0	0.00	199.00	0.1	2,727	0.00%
2023/12/29	0	0.00	1	194.50	194.00	-1	2,730	-0.04%
2023/12/27	0	0.00	1	195.00	194.00	-1	2,734	-0.04%
2023/12/19	0	0.00	1	190.00	190.00	-1	2,510	-0.04%
2023/12/07	1	185.50	0	0.00	183.50	1	2,462	0.04%
2023/12/01	0	0.00	11	195.91	195.50	-11	2,469	-0.45%
2023/11/30	10	194.50	0	0.00	194.50	10	2,436	0.41%
2023/11/24	2	199.50	2	203.00	197.50	0	2,253	0.00%
2023/11/22	0	0.00	2	197.25	196.00	-2	2,151	-0.09%
2023/11/20	0	0.00	1	192.00	194.00	-1	2,080	-0.05%
2023/11/17	1	192.00	6	190.67	191.50	-5	2,043	-0.24%
2023/11/16	1	189.00	2	189.00	189.50	-1	2,045	-0.05%
2023/11/15	0	0.00	5.2	187.00	186.50	-5.2	2,035	-0.25%
2023/11/13	1.1	187.44	5	189.00	187.50	-3.9	2,036	-0.19%
2023/11/10	5	187.00	0.3	185.06	187.50	4.7	2,037	0.23%
2023/11/09	0	0.00	1	184.00	183.50	-1	2,007	-0.05%
2023/11/08	0	183.00	0	0.00	182.00	0	2,020	0.00%
2023/11/06	0	184.50	4	184.50	184.00	-4	2,073	-0.19%
2023/11/02	0	0.00	12	183.50	183.50	-12	2,109	-0.57%
2023/10/18	0	0.00	0.1	183.50	184.50	-0.1	2,215	0.00%
2023/10/16	1.1	181.58	1	181.00	181.00	0.1	2,243	0.00%
2023/10/13	9	185.39	0	0.00	185.50	9	2,259	0.40%
2023/10/05	0	0.00	2	184.00	184.00	-2	2,227	-0.09%
2023/10/02	0	0.00	13	183.50	183.50	-13	2,222	-0.58%
2023/09/28	1	182.00	0	0.00	182.50	1	2,248	0.04%
2023/09/21	1	179.50	1	179.50	179.00	0	2,299	0.00%
2023/09/20	4	182.13	0	0.00	181.50	4	2,313	0.17%
2023/09/19	2	183.00	0.5	182.50	183.50	1.5	2,321	0.06%
2023/09/18	0.5	183.50	1	184.00	183.50	-0.5	2,347	-0.02%
2023/09/15	6	182.25	0	0.00	182.00	6	2,366	0.25%
2023/09/13	1	181.00	1	181.00	180.50	0	2,333	0.00%
2023/09/07	0	0.00	2	180.50	180.50	-2	2,359	-0.08%
2023/09/06	0	0.00	2	180.50	182.50	-2	2,310	-0.09%
2023/09/01	1	179.00	1	180.00	180.00	0	2,262	0.00%
2023/08/31	3	178.17	3	178.83	180.50	0	2,244	0.00%
2023/08/30	2	176.50	2.7	176.65	177.00	-0.7	2,125	-0.03%
2023/08/24	1	168.00	0	0.00	168.00	1	2,108	0.05%
2023/08/23	2	167.00	0	168.00	169.00	2	2,117	0.09%
2023/08/22	0.1	168.00	0	168.50	167.50	0.1	2,117	0.00%
2023/08/17	2	167.75	3	167.50	167.50	-1	2,095	-0.05%
2023/08/16	2	171.00	1	171.50	170.00	1	2,082	0.05%
2023/08/15	0	0.00	1	172.50	171.50	-1	2,074	-0.05%
2023/08/11	2	173.50	0	0.00	172.50	2	2,075	0.10%
2023/08/10	1	175.50	1	174.50	176.50	0	2,037	0.00%
2023/08/09	0	0.00	1	176.50	177.00	-1	2,039	-0.05%
2023/08/08	1	175.50	1.1	177.43	176.00	-0.1	2,019	0.00%
2023/08/07	1	174.51	2	174.75	176.50	-1	2,006	-0.05%
2023/08/02	0.1	174.00	0	0.00	174.00	0.1	2,005	0.00%
2023/07/31	1	173.51	0	0.00	173.50	1	1,991	0.05%
2023/07/28	2.1	175.02	1	175.00	175.00	1.1	1,978	0.06%
2023/07/25	0	176.50	0	0.00	176.00	0	1,956	0.00%
2023/07/24	0	177.50	0	0.00	176.00	0	1,953	0.00%
2023/07/21	3.1	174.35	0	0.00	174.50	3.1	1,905	0.16%
2023/07/20	0	0.00	2.3	178.57	177.50	-2.3	1,857	-0.12%
2023/07/19	42	179.26	40	178.44	177.50	2	1,813	0.11%
2023/07/18	33	175.24	34	177.26	181.00	-1	1,760	-0.06%
2023/07/14	2	176.00	0	0.00	176.00	2	1,719	0.12%
2023/07/12	0	0.00	1	174.00	174.00	-1	1,698	-0.06%
2023/07/10	1	172.00	0	0.00	171.50	1	1,698	0.06%
2023/07/07	2	172.00	1	171.00	172.50	1	1,712	0.06%
2023/07/06	3	173.67	0	0.00	173.00	3	1,706	0.18%
2023/06/30	3	176.67	0	0.00	175.50	3	1,657	0.18%
2023/06/29	2	180.25	0	0.00	179.50	2	1,641	0.12%
2023/06/27	1	189.50	1	190.50	189.50	0	1,538	0.00%
2023/06/26	0	0.00	0.3	191.50	189.50	-0.3	1,513	-0.02%
2023/06/16	3.3	187.09	0	0.00	186.50	3.3	1,443	0.23%
2023/06/15	0	0.00	1.5	192.00	192.00	-1.5	1,366	-0.11%
2023/06/13	2	192.00	2	194.00	194.00	0	1,482	0.00%
2023/06/12	0	0.00	0.2	191.50	191.50	-0.2	1,510	-0.01%
2023/06/02	0	0.00	1	189.50	189.50	-1	1,672	-0.06%
2023/05/31	1	186.00	0	0.00	185.50	1	1,695	0.06%
2023/05/29	0.3	189.00	1	189.50	189.00	-0.7	1,715	-0.04%
2023/05/24	1	185.00	1	185.00	185.00	0	1,845	0.00%
2023/05/23	0.2	188.00	0	0.00	188.00	0.2	1,822	0.01%
2023/05/19	0	0.00	0.1	189.75	189.50	-0.1	1,805	0.00%
2023/05/17	0	0.00	1	186.50	186.50	-1	1,822	-0.05%
2023/05/15	0	0.00	1	186.50	187.00	-1	1,826	-0.05%
2023/05/12	1	184.50	1	184.50	184.50	0	1,856	0.00%
2023/05/08	0	0.00	0.2	183.50	184.50	-0.2	1,955	-0.01%
2023/05/05	0	0.00	0.1	181.50	182.00	-0.1	1,977	0.00%
2023/05/04	1	181.00	0	0.00	181.00	1	2,022	0.05%
2023/05/03	2	181.00	0	0.00	182.00	2	2,108	0.09%
2023/04/27	0.1	179.50	0	0.00	180.00	0.1	2,170	0.00%
2023/04/26	0	0.00	0.2	179.00	180.00	-0.2	2,172	-0.01%
2023/04/25	1	178.50	1	179.00	179.00	0	2,183	0.00%
2023/04/21	0.1	181.50	0	0.00	181.00	0.1	2,194	0.00%
2023/04/20	0	0.00	3	181.67	181.50	-3	2,220	-0.14%
2023/04/19	0	0.00	1	182.50	182.50	-1	2,232	-0.04%
2023/04/17	0.2	185.00	0	0.00	184.50	0.2	2,201	0.01%
2023/04/12	1	184.00	0	0.00	184.00	1	2,217	0.05%
2023/04/11	0	0.00	0.3	186.00	185.50	-0.3	2,208	-0.01%
2023/04/10	0	0.00	1	186.00	186.00	-1	2,217	-0.05%
2023/04/07	0.1	186.50	4	186.00	185.00	-3.9	2,220	-0.18%
2023/04/06	1	186.53	0	0.00	186.50	1	2,225	0.05%
2023/03/31	0.1	190.33	9	190.44	190.00	-8.9	2,251	-0.40%
2023/03/30	0.1	188.75	0	0.00	189.50	0.1	2,315	0.00%
2023/03/29	0.1	189.17	0	0.00	189.00	0.1	2,419	0.00%
2023/03/28	0	189.50	0	0.00	189.00	0	2,517	0.00%
2023/03/27	0.1	189.33	0	0.00	190.00	0.1	2,654	0.00%
2023/03/17	0	0.00	1	188.00	187.50	-1	2,901	-0.03%
2023/03/16	0	0.00	1	184.50	185.50	-1	2,854	-0.04%
2023/03/15	0	0.00	1	186.50	186.00	-1	2,877	-0.03%
2023/03/13	0	0.00	0.1	184.50	186.00	-0.1	2,935	0.00%
2023/03/10	1	184.00	0	0.00	184.50	1	2,998	0.03%
2023/02/24	1	185.00	1	185.50	184.50	0	3,493	0.00%
2023/02/23	0	0.00	1	189.00	191.00	-1	3,420	-0.03%
2023/02/22	0	0.00	1	190.00	189.00	-1	3,443	-0.03%
2023/02/20	1	188.00	1	189.50	190.00	0	3,515	0.00%
2023/02/17	0	0.00	4	188.88	189.00	-4	3,579	-0.11%
2023/02/13	5	187.50	2	188.00	187.50	3	3,809	0.08%
2023/02/10	1	188.00	0	0.00	188.00	1	3,830	0.03%
2023/02/09	2	185.00	2	185.50	186.00	0	3,798	0.00%
2023/02/08	1	185.50	2	185.00	185.00	-1	3,800	-0.03%
2023/02/07	1	185.00	1	186.50	186.50	0	3,789	0.00%
2023/02/06	1	185.50	5	186.10	186.50	-4	3,779	-0.11%
2023/02/02	1	185.50	1	185.50	185.00	0	3,759	0.00%
2023/02/01	0	0.00	11	184.82	185.50	-11	3,735	-0.29%
2023/01/16	1	176.00	1	176.00	175.50	0	3,744	0.00%
2023/01/13	1	175.50	1	176.00	176.00	0	3,760	0.00%
2023/01/12	2	174.25	2	173.50	173.50	0	3,794	0.00%
2023/01/11	1	176.00	3	176.17	176.00	-2	3,826	-0.05%
2023/01/10	1	174.50	1	175.50	177.50	0	3,835	0.00%
2023/01/09	1	173.50	1	174.50	175.50	0	3,831	0.00%
2023/01/06	1	171.00	2	172.00	171.50	-1	3,857	-0.03%
2023/01/05	1	171.50	1	172.00	171.50	0	3,895	0.00%
2023/01/04	3	171.17	1	172.00	171.50	2	3,913	0.05%
2022/12/30	2	169.00	1	169.50	169.00	1	3,931	0.03%
2022/12/29	1	167.50	1	168.50	169.00	0	3,959	0.00%
2022/12/27	1	169.00	1	170.00	169.00	0	3,975	0.00%
2022/12/26	1	169.00	1	169.50	169.50	0	3,994	0.00%
2022/12/23	1	169.00	1	170.50	169.00	0	4,024	0.00%
2022/12/22	1	167.00	2	167.75	172.00	-1	4,009	-0.02%
2022/12/21	3	166.17	2	167.00	167.00	1	3,936	0.03%
2022/12/20	2	168.75	2	168.75	168.50	0	3,839	0.00%
2022/12/19	1	168.50	1	172.50	169.00	0	3,767	0.00%
2022/12/16	1	172.00	1	173.50	172.00	0	3,645	0.00%
2022/12/15	1	173.50	1	175.00	174.00	0	3,555	0.00%
2022/12/14	0	0.00	0.1	174.50	175.50	-0.1	3,570	0.00%
2022/12/13	1	174.00	1	175.50	173.00	0	3,528	0.00%
2022/12/12	2	171.75	1	172.00	174.50	1	3,487	0.03%
2022/12/09	2	173.25	5	173.50	173.50	-3	3,517	-0.09%
2022/12/07	0	0.00	1	177.00	176.50	-1	3,479	-0.03%
2022/12/06	2	175.75	0	177.00	175.00	2	3,411	0.06%
2022/12/05	1	176.00	0	0.00	176.00	1	3,351	0.03%
2022/12/02	2	176.25	1	176.50	176.50	1	3,300	0.03%
2022/12/01	3	181.33	7	177.43	177.00	-4	3,222	-0.12%
2022/11/30	0	0.00	1	184.00	183.00	-1	3,134	-0.03%
2022/11/29	1	178.50	1	180.00	181.00	0	3,057	0.00%
2022/11/28	7	177.43	1	178.50	180.00	6	3,058	0.20%
2022/11/25	1	177.50	1	179.00	180.00	0	3,059	0.00%
2022/11/24	2	178.50	1	180.50	180.50	1	3,127	0.03%
2022/11/23	3	180.00	0	0.00	180.00	3	3,153	0.10%
2022/11/22	1	179.00	3	180.83	179.50	-2	3,159	-0.06%
2022/11/21	3	181.17	5	180.50	182.00	-2	3,135	-0.06%
2022/11/17	0	0.00	0	187.00	187.50	0	3,099	0.00%
2022/11/16	7	185.36	8	186.19	186.00	-1	3,106	-0.03%
2022/11/15	0	0.00	1	186.50	187.50	-1	3,069	-0.03%
2022/11/14	1	183.00	3	183.83	184.50	-2	3,031	-0.07%
2022/11/11	1	178.50	1	180.00	180.00	0	2,974	0.00%
2022/11/10	0	0.00	6.1	179.98	180.00	-6.1	2,956	-0.21%
2022/11/09	2	175.50	1	175.50	176.50	1	2,927	0.03%
2022/11/03	0.1	171.00	0	0.00	172.50	0.1	2,946	0.00%
2022/10/31	1	168.50	2	169.00	169.50	-1	2,978	-0.03%
2022/10/28	0	0.00	1	167.00	167.00	-1	2,960	-0.03%
2022/10/27	1	164.50	1	166.00	167.50	0	2,949	0.00%
2022/10/26	1	160.50	1	162.00	164.50	0	2,938	0.00%
2022/10/21	1	170.50	1	170.50	169.00	0	2,835	0.00%
2022/10/20	21	170.90	21	170.98	172.00	0	2,857	0.00%
2022/10/18	1	171.00	1	172.00	171.00	0	2,778	0.00%
2022/10/17	13	169.19	13	169.96	170.50	0	2,786	0.00%
2022/10/14	0	0.00	1	171.50	172.00	-1	2,793	-0.04%
2022/10/13	31	169.32	31	169.66	168.50	0	2,804	0.00%
2022/10/12	22	169.41	22	169.36	168.00	0	2,807	0.00%
2022/10/11	49	170.35	47.2	171.42	169.50	1.8	2,813	0.07%
2022/10/07	1	172.50	0	0.00	172.50	1	2,799	0.04%
2022/10/05	0	0.00	1	170.50	170.00	-1	2,843	-0.04%
2022/10/04	0	0.00	1	170.00	172.00	-1	2,836	-0.04%
2022/10/03	16	169.66	16	170.06	169.00	0	2,816	0.00%
2022/09/30	20	170.50	21	171.57	172.50	-1	2,805	-0.04%
2022/09/28	45	169.37	45	170.37	170.00	0	2,788	0.00%
2022/09/27	6	170.17	5	171.50	171.00	1	2,798	0.04%
2022/09/26	52	169.29	52	170.27	170.00	0	2,790	0.00%
2022/09/23	1	171.50	0	0.00	171.50	1	2,776	0.04%
2022/09/22	44.1	170.08	44	170.40	171.00	0.1	2,779	0.00%
2022/09/21	0.1	172.00	0	0.00	172.00	0.1	2,742	0.00%
2022/09/20	0	0.00	1	175.00	176.00	-1	2,704	-0.04%
2022/09/19	1	173.50	0	0.00	173.50	1	2,720	0.04%
2022/09/16	0	172.00	0	0.00	172.50	0	2,737	0.00%
2022/09/15	0	0.00	0.2	173.00	173.00	-0.2	2,711	-0.01%
2022/09/14	0	0.00	3	171.67	171.00	-3	2,709	-0.11%
2022/09/07	1	163.02	1	166.00	166.00	0	2,761	0.00%
2022/09/06	2.1	170.78	0	0.00	164.50	2.1	2,749	0.08%
2022/09/05	1.1	170.50	1	171.50	169.50	0.1	2,714	0.00%
2022/09/02	1.1	181.95	10	181.60	181.00	-8.9	2,647	-0.34%
2022/09/01	0	183.50	0.3	183.50	183.50	-0.3	2,602	-0.01%
2022/08/31	1.2	180.08	2	185.50	185.50	-0.8	2,556	-0.03%
2022/08/30	2	184.25	2	182.50	183.00	0	2,481	0.00%
2022/08/29	0	0.00	1	179.50	181.00	-1	2,450	-0.04%
2022/08/26	1	182.00	0.1	181.00	183.00	0.9	2,481	0.04%
2022/08/25	2.1	180.98	0	0.00	180.50	2.1	2,548	0.08%
2022/08/24	5	181.00	0	0.00	180.50	5	2,645	0.19%
2022/08/23	0	0.00	1	178.50	178.50	-1	2,767	-0.04%
2022/08/22	0	0.00	0.4	178.50	178.00	-0.4	2,860	-0.01%
2022/08/19	1	178.50	0	0.00	178.00	1	2,917	0.03%
2022/08/17	1	175.50	0	0.00	176.50	1	3,071	0.03%
2022/08/16	1	175.01	0	0.00	177.50	1	3,111	0.03%
2022/08/10	0	0.00	0.1	175.50	175.50	-0.1	3,162	0.00%
2022/08/09	5	175.90	4	177.75	179.50	1	3,129	0.03%
2022/08/05	1	170.50	0	0.00	170.50	1	3,103	0.03%
2022/07/29	1	169.00	1.1	170.03	170.50	-0.1	3,258	0.00%
2022/07/27	1	171.50	6	170.42	172.00	-5	3,269	-0.15%
2022/07/25	0	168.00	0	0.00	168.00	0	3,226	0.00%
2022/07/22	0	167.00	0	0.00	168.00	0	3,242	0.00%
2022/07/21	0	168.00	0.1	167.50	169.00	-0.1	3,244	0.00%
2022/07/19	3.1	168.99	1	167.00	167.00	2.1	3,184	0.07%
2022/07/18	0	169.00	4	169.25	170.00	-4	3,168	-0.13%
2022/07/15	3	168.50	3	168.33	168.00	0	3,149	0.00%
2022/07/13	1	164.50	0	0.00	163.50	1	3,127	0.03%
2022/07/12	1	161.00	4	160.25	161.00	-3	3,097	-0.10%
2022/07/11	2	161.50	0	0.00	161.00	2	3,092	0.06%
2022/07/07	1	155.50	1	157.00	159.00	0	3,110	0.00%
2022/07/06	1	157.50	1	160.00	157.50	0	3,120	0.00%
2022/07/05	3.1	160.69	3	160.50	160.00	0.1	3,173	0.00%
2022/07/04	1	162.50	0	0.00	163.00	1	3,168	0.03%
2022/06/29	0	0.00	4	166.50	167.50	-4	3,202	-0.12%
2022/06/27	1	170.49	11	169.91	169.00	-10	3,232	-0.31%
2022/06/24	2	167.00	0	0.00	166.00	2	3,198	0.06%
2022/06/23	4	164.88	7.1	164.09	165.50	-3.1	3,188	-0.10%
2022/06/22	0	0.00	1	164.00	163.50	-1	3,152	-0.03%
2022/06/16	1	166.00	0	0.00	164.50	1	3,101	0.03%
2022/06/15	2	168.25	2	166.75	166.50	0	3,150	0.00%
2022/06/14	0	0.00	10	168.50	168.00	-10	3,174	-0.32%
2022/06/13	11	167.36	1	168.50	167.00	10	3,176	0.31%
2022/06/10	2	170.25	1	168.00	168.00	1	3,151	0.03%
2022/06/09	1	173.00	1	173.00	173.00	0	3,123	0.00%
2022/06/08	4	174.38	5	173.50	173.00	-1	3,117	-0.03%
2022/06/07	2	172.75	2	173.25	173.50	0	3,066	0.00%
2022/06/06	2	170.75	3	173.00	173.50	-1	3,026	-0.03%
2022/06/02	3	171.33	3	171.17	171.00	0	2,972	0.00%
2022/06/01	1	169.00	1	171.00	170.50	0	2,930	0.00%
2022/05/31	7.2	167.99	7	166.86	164.00	0.2	2,820	0.01%
2022/05/30	0	0.00	15	166.30	166.00	-15	2,686	-0.56%
2022/05/27	0	0.00	3	165.17	165.00	-3	2,613	-0.11%
2022/05/26	0	0.00	6	163.92	163.50	-6	2,579	-0.23%
2022/05/25	0	0.00	2	164.50	161.50	-2	2,684	-0.07%
2022/05/24	2	164.50	6	163.58	162.50	-4	2,612	-0.15%
2022/05/23	3	161.00	0	0.00	160.50	3	2,535	0.12%
2022/05/20	0	0.00	1	160.50	159.50	-1	2,517	-0.04%
2022/05/19	0	0.00	3	159.00	159.00	-3	2,463	-0.12%
2022/05/18	7	156.50	0	0.00	157.00	7	2,434	0.29%
2022/05/17	16	156.66	0	0.00	155.50	16	2,419	0.66%
2022/05/16	0	0.00	1	155.50	156.00	-1	2,413	-0.04%
2022/05/11	16	147.91	16.3	148.44	148.50	-0.3	2,362	-0.01%
2022/05/10	0	0.00	13	155.19	155.50	-13	2,294	-0.57%
2022/05/09	0	0.00	1	150.50	150.00	-1	2,240	-0.04%
2022/05/05	0	0.00	4	149.13	151.00	-4	2,255	-0.18%
2022/05/04	0	0.00	1	147.50	148.00	-1	2,238	-0.04%
2022/04/29	0	0.00	2	145.00	145.00	-2	2,273	-0.09%
2022/04/27	0	0.00	1	143.00	142.00	-1	2,306	-0.04%
2022/04/21	1	147.50	0	0.00	147.50	1	2,326	0.04%
2022/04/20	1	148.00	0	0.00	148.00	1	2,332	0.04%
2022/04/08	0	0.00	1.4	147.50	148.50	-1.4	2,421	-0.06%
2022/04/01	199	144.95	0	0.00	146.00	199	2,382	8.35%	大買/鉅額交易
2022/03/30	1	143.50	3	144.00	144.50	-2	2,369	-0.08%
2022/03/28	1	146.00	0	0.00	146.00	1	2,349	0.04%
2022/03/25	0	0.00	1	148.00	147.50	-1	2,392	-0.04%
2022/03/21	2	148.75	0	0.00	147.50	2	2,496	0.08%
2022/03/11	0	0.00	1	146.00	146.00	-1	2,441	-0.04%
2022/03/09	1	145.50	0	0.00	144.00	1	2,458	0.04%
2022/03/08	44	142.10	0	0.00	142.00	44	2,471	1.78%
2022/03/07	1	142.50	2	143.75	142.50	-1	2,504	-0.04%
2022/03/04	2	147.00	0	0.00	147.00	2	2,571	0.08%
2022/03/02	3	149.00	1	150.00	150.00	2	2,697	0.07%
2022/03/01	2	146.00	0	0.00	146.00	2	2,672	0.07%
2022/02/25	10	145.50	10	145.65	143.00	0	2,647	0.00%
2022/02/23	4	150.50	1	151.00	151.00	3	2,503	0.12%
2022/02/22	0	0.00	0.1	152.00	152.00	-0.1	2,498	0.00%
2022/02/16	2	153.75	0	0.00	153.50	2	2,551	0.08%
2022/02/15	4	152.88	0	0.00	152.00	4	2,546	0.16%
2022/02/14	0	0.00	2	154.00	153.50	-2	2,533	-0.08%
2022/02/07	1	153.50	1	155.50	155.50	0	2,567	0.00%
2022/01/26	0	0.00	1	154.50	154.50	-1	2,542	-0.04%
2022/01/25	0	0.00	1	155.50	155.50	-1	2,534	-0.04%
2022/01/21	2.1	158.53	2	158.00	158.50	0.1	2,552	0.00%
2022/01/20	2	162.00	0	0.00	161.50	2	2,539	0.08%
2022/01/19	4	161.50	1	161.00	161.50	3	2,535	0.12%
2022/01/18	3	161.00	2	161.00	161.00	1	2,511	0.04%
2022/01/14	4	158.13	0	0.00	158.00	4	2,494	0.16%
2022/01/13	3	159.50	0	0.00	160.50	3	2,508	0.12%
2022/01/10	2	160.00	1	160.50	160.50	1	2,507	0.04%
2022/01/07	3	161.33	2	161.75	162.00	1	2,537	0.04%
2022/01/06	1	162.00	2	162.50	162.50	-1	2,527	-0.04%
2022/01/05	5	162.50	0	0.00	161.00	5	2,521	0.20%
2022/01/04	0	0.00	3	157.83	158.50	-3	2,447	-0.12%
2021/12/30	3	157.17	0	0.00	156.50	3	2,464	0.12%
2021/12/29	2	156.50	0	0.00	157.00	2	2,497	0.08%
2021/12/28	3	155.83	0	0.00	157.50	3	2,506	0.12%
2021/12/24	1	156.00	0	0.00	156.00	1	2,496	0.04%
2021/12/22	3	155.67	1	156.50	156.00	2	2,536	0.08%
2021/12/21	0	0.00	1	157.00	157.00	-1	2,550	-0.04%
2021/12/20	1	154.50	2	152.75	153.00	-1	2,519	-0.04%
2021/12/15	1.1	154.47	0	0.00	153.50	1.1	2,549	0.04%
2021/12/09	3	157.00	0	0.00	157.00	3	2,675	0.11%
2021/12/07	1	151.50	1	153.00	153.50	0	2,670	0.00%
2021/12/06	3	151.50	3	152.00	152.00	0	2,681	0.00%
2021/12/03	1	149.50	0	0.00	149.50	1	2,719	0.04%
2021/12/01	3	151.00	1	152.50	151.50	2	2,709	0.07%
2021/11/30	1	150.00	0	0.00	155.00	1	2,671	0.04%
2021/11/29	5	149.00	0	0.00	149.00	5	2,584	0.19%
2021/11/26	1.1	151.68	1	152.00	151.50	0.1	2,529	0.00%
2021/11/25	2	155.50	0	0.00	155.00	2	2,590	0.08%
2021/11/24	2	155.50	0	0.00	155.50	2	2,675	0.07%
2021/11/23	5.1	157.03	2	156.25	156.00	3.1	2,717	0.11%
2021/11/22	1	160.50	0	0.00	160.00	1	2,722	0.04%
2021/11/19	1	161.00	0	0.00	161.00	1	2,729	0.04%
2021/11/18	1.3	162.50	0	0.00	162.50	1.3	2,751	0.05%
2021/11/09	1	163.50	4	164.88	165.00	-3	2,770	-0.11%
2021/11/05	6	161.92	0	0.00	162.00	6	2,797	0.21%
2021/10/29	0.1	162.00	0	0.00	161.00	0.1	2,978	0.00%
2021/10/28	5	164.00	0	0.00	163.50	5	2,919	0.17%
2021/10/27	1.1	165.05	0	0.00	164.00	1.1	2,908	0.04%
2021/10/01	1	165.00	0	0.00	163.00	1	3,081	0.03%
2021/09/29	1	166.00	0.1	166.50	166.00	0.9	3,035	0.03%
2021/09/28	0	0.00	1	171.00	169.00	-1	3,024	-0.03%
2021/09/27	1	169.50	1	168.50	169.50	0	3,022	0.00%
2021/09/24	0	0.00	4	171.75	168.00	-4	3,010	-0.13%
2021/09/23	4	169.00	1	169.50	170.00	3	2,998	0.10%
2021/09/22	0	0.00	2.1	163.81	163.00	-2.1	2,958	-0.07%
2021/09/17	33	165.50	30	164.50	166.00	3	2,938	0.10%
2021/09/15	2	156.00	1	156.50	155.00	1	2,846	0.04%
2021/09/10	0	0.00	0.1	160.00	160.50	-0.1	2,814	0.00%
2021/09/08	2	155.25	0	0.00	154.50	2	2,906	0.07%
2021/09/07	0.1	159.50	0	0.00	159.00	0.1	2,893	0.00%
2021/09/06	0	0.00	1	163.50	162.00	-1	2,867	-0.03%
2021/09/02	2	165.50	1	165.00	164.50	1	2,902	0.03%
2021/08/31	0.1	167.50	0	0.00	167.00	0.1	2,875	0.00%
2021/08/30	1	179.00	2	179.25	179.00	-1	2,765	-0.04%
2021/08/27	2	177.75	0	0.00	177.50	2	2,672	0.07%
2021/08/18	2	177.25	1	176.00	178.00	1	2,606	0.04%
2021/08/17	0	0.00	3	179.17	179.50	-3	2,603	-0.12%
2021/08/16	3	178.83	0	0.00	178.00	3	2,589	0.12%
2021/08/13	1	179.00	0	0.00	179.50	1	2,666	0.04%
2021/08/12	1	178.50	0.1	180.50	181.50	0.9	2,688	0.03%
2021/08/11	1	172.50	2	175.00	177.50	-1	2,692	-0.04%
2021/08/10	22	173.91	21	176.93	173.50	1	2,720	0.04%
2021/08/09	4	179.63	1	180.00	179.00	3	2,714	0.11%
2021/08/03	0	0.00	1	187.50	188.00	-1	2,923	-0.03%
2021/08/02	0	0.00	7	186.36	188.00	-7	2,940	-0.24%
2021/07/30	1	185.50	2	186.00	185.00	-1	2,968	-0.03%
2021/07/28	1	187.00	1	189.00	188.00	0	3,042	0.00%
2021/07/23	1	188.00	1	187.50	187.00	0	3,180	0.00%
2021/07/22	1	189.50	0	0.00	189.00	1	3,204	0.03%
2021/07/21	1.1	189.86	0.2	187.00	186.00	1	3,234	0.03%
2021/07/20	0	0.00	0.5	189.00	190.00	-0.5	3,227	-0.02%
2021/07/16	1	190.50	5.2	188.81	189.00	-4.2	3,298	-0.13%
2021/07/15	3	184.00	1	183.50	184.00	2	3,326	0.06%
2021/07/09	1.1	182.00	0	0.00	181.50	1.1	3,363	0.03%
2021/07/07	1.2	182.61	0	0.00	183.50	1.2	3,406	0.03%
2021/07/06	0	0.00	1	183.50	183.00	-1	3,449	-0.03%
2021/07/01	1	181.50	0	0.00	181.00	1	3,490	0.03%
2021/06/30	3	181.00	0	0.00	182.00	3	3,517	0.09%
2021/06/24	1	182.50	1	184.50	181.50	0	3,658	0.00%
2021/06/23	4	180.88	0	0.00	182.50	4	3,651	0.11%
2021/06/22	0	0.00	2	178.00	178.50	-2	3,677	-0.05%
2021/06/18	1	180.50	0	0.00	178.50	1	3,687	0.03%
2021/06/16	1	180.50	1	181.00	181.50	0	3,611	0.00%
2021/06/15	0.1	180.50	0	0.00	179.00	0.1	3,594	0.00%
2021/06/11	1	180.50	0	0.00	179.50	1	3,606	0.03%
2021/06/03	0	0.00	0.1	185.00	183.00	-0.1	3,732	0.00%
2021/06/01	2	185.25	1	187.00	185.00	1	3,759	0.03%
2021/05/26	0	0.00	1	182.50	182.50	-1	3,778	-0.03%
2021/05/21	3	183.50	2	190.25	181.50	1	3,799	0.03%
2021/05/20	1	177.00	1	177.50	177.50	0	3,739	0.00%
2021/05/19	1	176.01	1.1	177.50	178.00	-0.1	3,749	0.00%
2021/05/18	0.1	175.00	0	0.00	176.50	0.1	3,731	0.00%
2021/05/17	2	170.00	5	170.70	171.50	-3	3,715	-0.08%
2021/05/14	2	177.25	2	179.00	178.00	0	3,675	0.00%
2021/05/13	1	175.00	2	178.00	175.00	-1	3,684	-0.03%
2021/05/12	1	182.00	0.1	183.50	177.50	0.9	3,635	0.02%
2021/05/11	0.5	188.00	2	186.75	186.00	-1.5	3,526	-0.04%
2021/05/10	0	0.00	0.5	190.00	191.00	-0.5	3,506	-0.01%
2021/05/06	3.1	188.70	0	0.00	188.00	3.1	3,590	0.09%
2021/05/05	1.1	191.18	0.1	192.50	191.50	1	3,592	0.03%
2021/05/04	7	189.93	14	188.86	189.00	-7	3,651	-0.19%
2021/05/03	10	192.75	15	192.50	191.50	-5	3,608	-0.14%
2021/04/29	1	197.50	2	198.00	197.50	-1	3,567	-0.03%
2021/04/28	8	198.19	0	0.00	197.50	8	3,552	0.23%
2021/04/27	0	0.00	2	199.50	199.00	-2	3,638	-0.05%
2021/04/26	12	201.25	0	0.00	200.50	12	3,602	0.33%
2021/04/23	0	0.00	1	201.50	201.50	-1	3,604	-0.03%
2021/04/22	3	203.33	11.2	207.80	201.00	-8.2	3,635	-0.23%
2021/04/21	25	210.20	28.2	208.44	207.00	-3.2	3,718	-0.09%
2021/04/20	0.1	207.00	1	207.00	207.50	-0.9	3,624	-0.02%
2021/04/19	0.5	206.50	9	208.06	207.50	-8.5	3,652	-0.23%
2021/04/16	5	206.30	6	204.50	207.50	-1	3,674	-0.03%
2021/04/15	1	199.00	0	0.00	200.00	1	3,659	0.03%
2021/04/14	1	198.00	15	198.83	198.00	-14	3,686	-0.38%
2021/04/13	1	200.00	12	200.08	200.00	-11	3,779	-0.29%
2021/04/12	31	203.77	1	204.50	200.50	30	3,814	0.79%
2021/04/09	14	207.07	4	207.00	206.00	10	3,852	0.26%
2021/04/08	8	207.38	0	0.00	209.00	8	3,845	0.21%
2021/04/07	1	204.50	0	0.00	206.00	1	3,848	0.03%
2021/04/06	2.1	208.07	0	0.00	207.50	2.1	3,878	0.05%
2021/03/31	1.1	210.05	1	211.50	211.50	0.1	3,828	0.00%
2021/03/30	1	212.00	4.2	210.88	212.00	-3.2	3,799	-0.08%
2021/03/29	2	208.50	3	209.00	207.50	-1	3,743	-0.03%
2021/03/25	2	203.75	0.1	204.00	203.50	1.9	3,696	0.05%
2021/03/24	0	0.00	1.1	206.45	206.50	-1.1	3,674	-0.03%
2021/03/23	3.1	205.50	1	205.50	206.00	2.1	3,667	0.06%
2021/03/22	0	0.00	9	206.00	205.00	-9	3,675	-0.24%
2021/03/19	1	201.00	0	0.00	204.00	1	3,723	0.03%
2021/03/17	1	203.00	0	0.00	201.00	1	3,771	0.03%
2021/03/16	1	204.00	0	0.00	203.00	1	3,822	0.03%
2021/03/15	1	203.00	4	203.25	203.50	-3	3,981	-0.08%
2021/03/12	0	0.00	2	200.75	201.50	-2	3,967	-0.05%
2021/03/11	3	198.83	2	197.75	197.00	1	3,961	0.03%
2021/03/10	1	193.50	0	0.00	193.00	1	3,914	0.03%
2021/03/03	0	0.00	1	195.00	197.50	-1	4,157	-0.02%
2021/02/26	3.1	192.90	0	0.00	192.00	3.1	4,143	0.07%
2021/02/25	0	0.00	1	195.50	197.50	-1	4,078	-0.02%
2021/02/23	1.1	196.82	0	0.00	196.50	1.1	4,103	0.03%
2021/02/22	0	0.00	1	194.00	194.00	-1	4,076	-0.02%
2021/02/19	0.2	192.50	0	0.00	193.00	0.2	4,115	0.00%
2021/02/17	0.1	193.00	1	194.00	193.50	-0.9	4,131	-0.02%
2021/02/05	2.5	190.80	1	189.50	191.50	1.5	4,109	0.04%
2021/02/04	1.1	192.05	0	0.00	191.50	1.1	4,155	0.03%
2021/02/02	2	196.50	0	0.00	197.00	2	4,163	0.05%
2021/02/01	2	198.00	0	0.00	194.50	2	4,170	0.05%
2021/01/29	1	200.00	0	0.00	198.00	1	4,163	0.02%
2021/01/28	0	0.00	3	205.33	205.00	-3	4,105	-0.07%
2021/01/27	0	0.00	2	204.50	205.00	-2	4,082	-0.05%
2021/01/26	4	200.38	8	201.31	199.00	-4	4,103	-0.10%
2021/01/22	1	202.00	0.1	203.00	204.00	0.9	4,061	0.02%
2021/01/21	1	202.00	1	203.50	202.00	0	4,123	0.00%
2021/01/20	3.2	203.63	0	0.00	200.00	3.2	4,183	0.08%
2021/01/19	1.1	209.00	0	0.00	208.00	1.1	4,082	0.03%
2021/01/18	1.3	207.47	3	208.50	208.00	-1.7	4,147	-0.04%
2021/01/15	4.4	213.06	1	211.00	210.50	3.4	4,335	0.08%
2021/01/14	9.8	215.96	11	215.00	215.50	-1.2	4,296	-0.03%
2021/01/13	0.2	207.50	0	0.00	208.00	0.2	4,158	0.00%
2021/01/12	0.4	206.63	0	0.00	206.00	0.4	4,145	0.01%
2021/01/11	3.4	207.68	0	0.00	208.00	3.4	4,129	0.08%
2021/01/08	2	209.25	1	212.00	210.50	1	4,222	0.02%
2021/01/07	0	0.00	8	209.69	210.00	-8	4,180	-0.19%
2021/01/06	2	206.75	5	207.80	208.00	-3	4,149	-0.07%
2021/01/05	1	206.00	0	0.00	203.50	1	4,051	0.02%
2021/01/04	4	209.00	5.2	207.86	207.50	-1.2	4,013	-0.03%
2020/12/31	0	0.00	2.2	205.03	206.00	-2.2	3,966	-0.05%
2020/12/30	1	205.00	1.2	205.00	206.00	-0.2	3,996	-0.01%
2020/12/29	2	204.73	2.3	205.37	204.50	-0.3	4,050	-0.01%
2020/12/28	1	201.50	2	201.75	202.00	-1	4,093	-0.02%
2020/12/25	1	202.00	2	202.50	202.50	-1	4,287	-0.02%
2020/12/24	1	202.00	0	0.00	201.50	1	4,330	0.02%
2020/12/23	1	198.50	4	199.88	199.50	-3	4,351	-0.07%
2020/12/22	5	199.20	1	202.00	198.00	4	4,386	0.09%
2020/12/21	2	200.75	3	200.67	200.50	-1	4,421	-0.02%
2020/12/18	0	0.00	1	203.50	203.50	-1	4,479	-0.02%
2020/12/16	1	202.50	1	201.50	202.00	0	4,641	0.00%
2020/12/15	4	199.88	26	198.92	197.50	-22	4,664	-0.47%
2020/12/14	3	201.83	2	201.50	201.50	1	4,623	0.02%
2020/12/11	4	200.50	0	0.00	201.50	4	4,656	0.09%
2020/12/10	12	203.88	9	203.28	202.50	3	4,595	0.07%
2020/12/09	4	202.13	13	206.31	207.50	-9	4,560	-0.20%
2020/12/08	1	196.50	1	196.00	196.50	0	4,417	0.00%
2020/12/07	6	195.50	2	196.25	196.00	4	4,480	0.09%
2020/12/04	1	195.50	2	197.00	197.50	-1	4,467	-0.02%
2020/12/03	1	193.50	0	0.00	195.50	1	4,459	0.02%
2020/12/02	1	194.00	2	194.25	194.00	-1	4,461	-0.02%
2020/12/01	2	190.25	2.1	190.04	191.50	-0.1	4,483	0.00%
2020/11/30	10	190.95	0	0.00	188.00	10	4,576	0.22%
2020/11/27	1	193.50	0	0.00	194.50	1	4,532	0.02%
2020/11/26	1	193.50	0	0.00	194.50	1	4,583	0.02%
2020/11/25	11	193.09	3	193.67	193.00	8	4,721	0.17%
2020/11/23	1	192.50	2	193.50	192.00	-1	4,897	-0.02%
2020/11/20	5	191.60	2	192.75	193.00	3	4,947	0.06%
2020/11/19	3	191.83	0	0.00	192.00	3	5,000	0.06%
2020/11/18	12	191.92	22	191.91	191.50	-10	5,126	-0.20%
2020/11/17	21	188.67	3	188.50	188.00	18	5,380	0.33%
2020/11/16	13	190.38	9	191.17	189.00	4	5,641	0.07%
2020/11/13	3	189.50	8	190.31	191.00	-5	6,038	-0.08%
2020/11/12	12	191.04	8	190.50	190.50	4	6,195	0.06%
2020/11/11	1	186.00	1	187.50	187.50	0	6,293	0.00%
2020/11/10	6	184.75	12	186.42	187.50	-6	6,444	-0.09%
2020/11/09	4	185.13	6	185.92	185.50	-2	6,454	-0.03%
2020/11/06	16	185.19	18	186.19	186.00	-2	6,505	-0.03%
2020/11/05	10	184.25	12	185.13	185.00	-2	6,552	-0.03%
2020/11/04	13	183.92	13	184.88	183.50	0	6,679	0.00%
2020/11/03	11	183.23	28	184.04	185.50	-17	6,727	-0.25%
2020/11/02	14	179.39	1	181.50	179.00	13	6,664	0.20%
2020/10/30	5	182.10	5	182.50	180.50	0	6,658	0.00%
2020/10/29	1	182.50	12	183.00	184.00	-11	6,667	-0.16%
2020/10/28	11	180.73	13	181.38	181.00	-2	6,613	-0.03%
2020/10/27	2	181.00	4	183.50	183.50	-2	6,557	-0.03%
2020/10/26	17	183.68	1	184.00	182.50	16	6,580	0.24%
2020/10/23	42	187.00	51	188.03	187.00	-9	6,622	-0.14%
2020/10/22	4	178.63	15	178.87	181.50	-11	6,490	-0.17%
2020/10/21	6	178.83	1	180.00	177.00	5	6,576	0.08%
2020/10/20	7	180.21	1	182.00	180.00	6	6,650	0.09%
2020/10/19	9	181.56	2	183.50	181.50	7	6,772	0.10%
2020/10/16	23	181.87	36	182.18	181.00	-13	6,840	-0.19%
2020/10/15	2	177.25	3	178.83	177.50	-1	6,731	-0.01%
2020/10/14	9	178.72	2	179.75	178.00	7	6,745	0.10%
2020/10/13	19.1	179.00	21	179.86	180.00	-2	6,748	-0.03%
2020/10/12	1	178.00	10	179.35	180.00	-9	6,766	-0.13%
2020/10/08	12	178.96	5	180.50	178.00	7	6,775	0.10%
2020/10/07	1	179.00	9	179.94	179.50	-8	6,816	-0.12%
2020/10/06	34	179.85	17	179.29	177.50	17	6,855	0.25%
2020/10/05	19	180.34	16	181.66	180.00	3	6,824	0.04%
2020/09/30	54	180.12	71	180.90	181.50	-17	6,796	-0.25%
2020/09/29	20	176.80	20	178.00	175.50	0	6,651	0.00%
2020/09/28	23	177.30	22	177.98	176.50	1	6,667	0.01%
2020/09/25	33	176.95	34	177.81	176.00	-1	6,681	-0.01%
2020/09/24	19	176.50	17	177.56	175.50	2	6,712	0.03%
2020/09/23	56	178.15	42	179.01	178.00	14	6,884	0.20%
2020/09/22	10	175.95	34	178.50	180.00	-24	6,864	-0.35%
2020/09/21	11	181.45	12	180.04	179.50	-1	6,829	-0.01%
2020/09/18	10	185.90	11	186.91	185.00	-1	6,790	-0.01%
2020/09/17	14	187.43	13	188.23	186.00	1	6,779	0.01%
2020/09/16	16	189.91	15	190.57	187.50	1	6,786	0.01%
2020/09/15	11	189.77	11	191.05	190.00	0	6,800	0.00%
2020/09/14	30	191.05	27	191.72	190.00	3	6,804	0.04%
2020/09/11	0	0.00	5	188.50	188.50	-5	6,809	-0.07%
2020/09/10	2	185.75	4	187.00	185.00	-2	6,815	-0.03%
2020/09/09	1	188.00	4	189.00	188.00	-3	6,772	-0.04%
2020/09/08	1	190.00	1	190.50	191.00	0	6,809	0.00%
2020/09/07	19	193.18	1	190.50	189.50	18	6,843	0.26%
2020/09/03	24	195.02	23	195.96	194.50	1	6,866	0.01%
2020/09/02	4	204.00	4	204.13	204.00	0	6,779	0.00%
2020/09/01	200	203.75	1	203.00	203.50	199	6,708	2.97%	大買/鉅額交易
2020/08/31	3	200.50	1	200.50	200.50	2	6,736	0.03%
2020/08/28	5	206.20	4	206.25	207.50	1	6,656	0.02%
2020/08/27	11	208.64	2	204.75	204.00	9	6,657	0.14%
2020/08/26	1	212.52	6	212.33	213.00	-5	6,517	-0.08%
2020/08/25	5	211.40	5	209.50	212.00	0	6,506	0.00%
2020/08/24	0	0.00	3	208.50	212.00	-3	6,472	-0.05%
2020/08/21	35	202.69	30	204.37	203.50	5	6,383	0.08%
2020/08/20	7	194.28	5.6	190.57	190.50	1.4	6,162	0.02%
2020/08/19	41	197.66	35	193.67	196.00	6	5,991	0.10%
2020/08/17	12	203.46	10	203.95	206.00	2	5,675	0.04%
2020/08/14	5	206.40	1	205.50	206.00	4	5,686	0.07%
2020/08/13	9	212.89	3	212.83	210.50	6	5,613	0.11%
2020/08/11	13	222.12	1	221.00	221.00	12	5,507	0.22%
2020/08/10	5	226.10	2	226.75	226.00	3	5,475	0.05%
2020/08/07	3	223.33	14	225.00	226.50	-11	5,472	-0.20%
2020/08/06	3	220.33	48	221.00	220.50	-45	5,391	-0.83%
2020/08/05	1	219.00	70	218.18	218.00	-69	5,351	-1.29%
2020/08/04	1	217.50	56	217.71	219.00	-55	5,357	-1.03%
2020/08/03	55	215.02	54	216.50	216.50	1	5,389	0.02%
2020/07/31	8	216.06	7	217.00	216.00	1	5,375	0.02%
2020/07/30	4	215.00	4	216.13	216.00	0	5,383	0.00%
2020/07/29	6	216.92	6	218.25	215.00	0	5,397	0.00%
2020/07/28	1	216.50	2	219.75	215.50	-1	5,419	-0.02%
2020/07/27	22	212.80	22	213.55	211.50	0	5,369	0.00%
2020/07/24	57	216.05	43	217.10	215.00	14	5,313	0.26%
2020/07/23	36	220.46	11	220.95	220.00	25	5,207	0.48%
2020/07/22	23	223.33	10	224.50	222.50	13	5,142	0.25%
2020/07/21	12	226.04	0.1	226.00	225.00	12	5,036	0.24%
2020/07/20	14	226.57	14	228.00	227.50	0	4,999	0.00%
2020/07/17	29	230.00	1	231.00	228.50	28	5,045	0.55%
2020/07/16	0	0.00	2	231.25	231.00	-2	5,084	-0.04%
2020/07/15	1	231.50	0	0.00	230.00	1	5,132	0.02%
2020/07/14	2	232.50	0	0.00	232.00	2	5,200	0.04%
2020/07/13	0	0.00	5	232.40	235.00	-5	5,282	-0.09%
2020/07/10	5	229.40	0	0.00	226.00	5	5,342	0.09%
2020/07/09	1	231.00	63	233.71	232.00	-62	5,347	-1.16%
2020/07/08	63	231.67	202	231.80	231.00	-139	5,374	-2.59%	大賣/鉅額交易
2020/07/07	6	232.08	8	231.63	231.50	-2	5,364	-0.04%
2020/07/06	0	0.00	14	231.57	234.00	-14	5,406	-0.26%
2020/07/03	14	229.68	0	0.00	229.00	14	5,406	0.26%
2020/07/02	2	231.01	3	232.67	230.50	-1	5,430	-0.02%
2020/07/01	11	233.50	14	234.11	231.00	-3	5,437	-0.06%
2020/06/29	3	218.51	2	219.75	218.50	1	5,415	0.02%
2020/06/24	14	222.29	13	223.42	222.50	1	5,392	0.02%
2020/06/23	12	221.54	12	222.67	222.50	0	5,458	0.00%
2020/06/22	16	221.91	31	223.05	223.00	-15	5,473	-0.27%
2020/06/19	23	222.39	24	221.85	222.50	-1	5,531	-0.02%
2020/06/18	53	220.90	65	222.32	223.00	-12	5,561	-0.22%
2020/06/17	30	221.68	29	222.81	222.00	1	5,577	0.02%
2020/06/16	29	221.98	42	222.76	223.00	-13	5,651	-0.23%
2020/06/15	29	218.64	28	218.04	217.00	1	5,749	0.02%
2020/06/12	34	218.75	1	217.56	219.00	33	5,794	0.57%
2020/06/11	20	226.17	13	227.62	225.00	7	5,810	0.12%
2020/06/10	11	223.14	12	224.46	224.50	-1	5,810	-0.02%
2020/06/09	26	225.56	36	225.35	223.50	-10	5,893	-0.17%
2020/06/08	22	225.05	52	226.30	225.50	-30	5,925	-0.51%
2020/06/05	40	225.39	0	0.00	226.00	40	5,926	0.67%
2020/06/04	12	222.04	34	224.56	226.00	-22	5,924	-0.37%
2020/06/03	9	218.72	8	219.75	219.50	1	5,886	0.02%
2020/06/02	8	220.63	108	220.60	220.00	-100	5,852	-1.71%	大賣/
2020/06/01	34	219.79	15	219.80	219.50	19	5,872	0.32%
2020/05/29	14	217.14	13	217.73	218.00	1	5,901	0.02%
2020/05/28	8	216.00	32	216.42	216.00	-24	5,883	-0.41%
2020/05/27	39	217.17	52	218.23	216.50	-13	5,931	-0.22%
2020/05/26	18	215.33	32	216.02	217.50	-14	5,966	-0.23%
2020/05/25	52	209.81	12	210.38	212.00	40	5,907	0.68%
2020/05/22	23	207.28	14	205.50	205.00	9	5,875	0.15%
2020/05/21	43	212.21	41	212.56	211.00	2	5,811	0.03%
2020/05/20	25	218.16	10	217.65	217.50	15	5,877	0.26%
2020/05/19	0	0.00	1	228.50	224.00	-1	5,891	-0.02%
2020/05/18	19	227.55	34	227.15	224.00	-15	5,898	-0.25%
2020/05/15	4	233.38	35	232.93	232.50	-31	5,845	-0.53%
2020/05/14	17	235.35	8	236.75	232.50	9	5,854	0.15%
2020/05/13	16	232.00	43	236.47	239.50	-27	5,811	-0.46%
2020/05/12	48	236.99	6	238.58	236.00	42	5,780	0.73%
2020/05/11	11	242.09	11	243.23	241.00	0	5,804	0.00%
2020/05/08	6	241.50	6	240.83	241.50	0	5,773	0.00%
2020/05/07	3	234.33	6	235.75	235.00	-3	5,743	-0.05%
2020/05/06	13	231.62	13	233.08	234.00	0	5,746	0.00%
2020/05/05	1	234.50	8	234.31	235.00	-7	5,748	-0.12%
2020/05/04	201	230.07	14	230.11	231.00	187	5,739	3.26%	大買/鉅額交易
2020/04/30	1	226.50	1	228.50	228.00	0	5,718	0.00%
2020/04/29	0	0.00	3	230.33	228.00	-3	5,723	-0.05%
2020/04/27	0	0.00	1	223.50	225.00	-1	5,881	-0.02%
2020/04/23	6	215.58	6	216.50	220.00	0	5,960	0.00%
2020/04/22	41	211.67	38	212.08	213.50	3	6,008	0.05%
2020/04/21	7	219.00	7	218.86	215.50	0	5,967	0.00%
2020/04/20	3	220.00	50	220.60	221.50	-47	5,937	-0.79%
2020/04/17	58	221.51	62	221.90	217.00	-4	5,943	-0.07%
2020/04/16	105	217.59	34	215.69	217.00	71	5,877	1.21%	大買/
2020/04/15	138	211.14	20	209.30	213.50	118	5,769	2.05%	大買/鉅額交易
2020/04/14	31	201.85	114	200.70	203.00	-83	5,646	-1.47%	大賣/
2020/04/13	85	198.14	79	199.77	197.50	6	5,599	0.11%
2020/04/10	55	197.68	0	0.00	197.50	55	5,577	0.99%
2020/04/09	26	202.17	2	205.00	200.50	24	5,638	0.43%
2020/04/08	9	202.11	7	202.86	204.00	2	5,592	0.04%
2020/04/07	32	202.50	36	203.25	202.50	-4	5,632	-0.07%
2020/04/06	36	202.60	36	203.46	202.00	0	5,694	0.00%
2020/04/01	72	199.17	83	199.12	201.50	-11	5,644	-0.19%
2020/03/31	54	193.56	56	194.65	195.50	-2	5,544	-0.04%
2020/03/30	68	188.63	81	187.70	191.50	-13	5,392	-0.24%
2020/03/27	189	196.14	187	195.36	191.00	2	5,363	0.04%	大買/大賣/
2020/03/26	12	193.38	13	194.81	196.50	-1	5,256	-0.02%
2020/03/25	73	196.99	72	197.58	195.00	1	5,234	0.02%
2020/03/24	49	190.29	50	191.62	191.50	-1	5,166	-0.02%
2020/03/23	37	181.73	37	180.55	182.00	0	5,127	0.00%
2020/03/20	15	187.07	17	188.35	188.00	-2	5,125	-0.04%
2020/03/19	67	184.16	65	185.31	177.00	2	5,086	0.04%
2020/03/18	4	195.25	10	194.30	192.00	-6	5,057	-0.12%
2020/03/17	6	187.67	11	190.18	188.50	-5	5,211	-0.10%
2020/03/16	7	190.57	7	191.79	187.00	0	5,202	0.00%
2020/03/13	8	182.69	2	187.25	190.50	6	5,199	0.12%
2020/03/12	7	204.71	0	0.00	201.00	7	5,082	0.14%
2020/03/11	15	224.13	1	223.50	220.50	14	5,081	0.28%
2020/03/10	12	223.17	5	222.50	227.50	7	5,072	0.14%
2020/03/09	18	227.06	15	228.53	225.50	3	5,086	0.06%
2020/03/06	8	238.31	0	0.00	237.00	8	5,088	0.16%
2020/03/05	0	0.00	2	241.50	242.00	-2	5,164	-0.04%
2020/03/04	2	235.75	3	237.33	237.50	-1	5,247	-0.02%
2020/03/03	4	237.75	4	239.50	235.00	0	5,294	0.00%
2020/03/02	3	237.17	6	236.42	234.00	-3	5,315	-0.06%
2020/02/27	4	242.88	2	240.75	237.00	2	5,328	0.04%
2020/02/26	4	248.88	3	250.00	250.00	1	5,360	0.02%
2020/02/25	4	254.50	5	255.20	253.50	-1	5,350	-0.02%
2020/02/24	0	0.00	3	258.67	260.00	-3	5,320	-0.06%
2020/02/21	9	262.06	11	262.32	258.00	-2	5,321	-0.04%
2020/02/20	4	254.25	7	253.43	255.00	-3	5,118	-0.06%
2020/02/19	5	248.20	0	0.00	248.50	5	5,042	0.10%
2020/02/18	3	244.83	1	244.50	246.00	2	5,232	0.04%
2020/02/13	0	0.00	2	245.00	242.00	-2	5,213	-0.04%
2020/02/10	3	229.83	2	230.75	231.00	1	5,416	0.02%
2020/02/07	1	239.50	0	0.00	236.00	1	5,448	0.02%
2020/02/06	1	239.50	3	239.83	241.00	-2	5,519	-0.04%
2020/02/05	5	241.00	1	240.00	237.00	4	5,745	0.07%
2020/02/04	0	0.00	2	242.00	240.50	-2	5,822	-0.03%
2020/02/03	3	234.33	1	232.00	238.50	2	5,837	0.03%
2020/01/31	1	243.50	11	243.64	244.00	-10	5,796	-0.17%
2020/01/30	0	0.00	1.1	246.95	241.50	-1.1	5,822	-0.02%
2020/01/20	1	254.50	3	254.00	254.50	-2	5,735	-0.03%
2020/01/17	3	251.00	2	251.00	248.00	1	5,718	0.02%
2020/01/16	1	246.00	5	247.80	250.00	-4	5,714	-0.07%
2020/01/15	0	0.00	1.2	242.20	243.00	-1.2	5,647	-0.02%
2020/01/14	2.1	243.76	1	243.50	244.00	1.1	5,664	0.02%
2020/01/13	0	0.00	3	243.01	244.00	-3	5,659	-0.05%
2020/01/10	7	240.07	5	237.00	236.00	2	5,693	0.04%
2020/01/07	1	235.00	0	0.00	234.50	1	5,981	0.02%
2020/01/06	1	234.50	1	237.00	237.50	0	6,154	0.00%
2020/01/03	1	235.00	3	236.17	236.00	-2	6,220	-0.03%
2020/01/02	0	0.00	9	230.56	232.00	-9	6,297	-0.14%
2019/12/31	2.1	227.04	4	226.88	227.00	-1.9	6,503	-0.03%
2019/12/30	20	232.00	8	234.81	229.50	12	6,474	0.19%
2019/12/27	5	241.20	4	240.88	241.50	1	6,416	0.02%
2019/12/26	2	243.00	0	0.00	243.00	2	6,513	0.03%
2019/12/25	0	0.00	3	242.50	243.00	-3	6,728	-0.04%
2019/12/24	1	244.00	1	242.50	242.50	0	6,789	0.00%
2019/12/20	0	0.00	6	243.25	243.00	-6	7,010	-0.09%
2019/12/19	1.1	244.00	16	246.50	242.50	-14.9	7,051	-0.21%
2019/12/18	7.3	248.55	7	247.57	247.50	0.3	7,033	0.00%
2019/12/17	1	245.50	3	245.67	246.00	-2	7,041	-0.03%
2019/12/16	4	242.25	1	242.50	242.00	3	7,031	0.04%
2019/12/13	1	244.50	12	243.96	244.00	-11	7,011	-0.16%
2019/12/12	50	243.15	40	243.86	241.00	10	6,920	0.14%
2019/12/11	2	245.25	5	246.50	249.50	-3	6,817	-0.04%
2019/12/10	2	250.75	1	253.00	249.50	1	6,839	0.01%
2019/12/09	5	254.00	6	255.50	254.00	-1	6,948	-0.01%
2019/12/06	2	252.25	4	254.63	253.00	-2	6,969	-0.03%
2019/12/05	0	0.00	5	251.60	251.50	-5	6,925	-0.07%
2019/12/04	5	247.90	361	247.39	249.50	-356	6,936	-5.13%	大賣/鉅額交易
2019/12/03	3	248.17	4	249.88	251.00	-1	6,968	-0.01%
2019/12/02	4	244.00	4	245.13	246.00	0	7,000	0.00%
2019/11/29	8	252.06	1	249.50	249.50	7	6,940	0.10%
2019/11/28	2	259.25	4	258.75	258.00	-2	6,788	-0.03%
2019/11/27	3	260.67	6	260.17	263.50	-3	6,717	-0.04%
2019/11/26	3	260.67	1	264.50	258.50	2	6,667	0.03%
2019/11/25	14	261.11	4	262.75	261.00	10	6,560	0.15%
2019/11/22	3	268.67	3	270.83	267.50	0	6,473	0.00%
2019/11/21	6	267.83	6	268.33	270.00	0	6,487	0.00%
2019/11/20	3	274.67	3	272.50	273.50	0	6,444	0.00%
2019/11/19	0	0.00	1	279.00	278.00	-1	6,420	-0.02%
2019/11/18	0	0.00	1	275.00	277.50	-1	6,390	-0.02%
2019/11/15	1	275.50	2	272.50	277.50	-1	6,394	-0.02%
2019/11/14	2	257.75	3	259.50	258.50	-1	6,143	-0.02%
2019/11/13	1	258.00	1	260.00	258.00	0	6,163	0.00%
2019/11/12	3	259.50	5	261.40	260.00	-2	6,180	-0.03%
2019/11/11	13	261.31	12	264.00	255.00	1	6,176	0.02%
2019/11/08	1	275.00	4	279.38	279.00	-3	6,006	-0.05%
2019/11/07	2	273.00	6	274.58	275.00	-4	6,018	-0.07%
2019/11/06	0	0.00	2	277.00	277.50	-2	6,010	-0.03%
2019/11/05	9	282.11	3	282.33	281.00	6	5,987	0.10%
2019/11/04	9	278.78	9	277.67	281.50	0	5,934	0.00%
2019/11/01	5	263.00	3	263.33	265.00	2	5,731	0.03%
2019/10/31	3	259.17	3	257.83	258.00	0	5,682	0.00%
2019/10/30	3	257.50	1	258.00	259.50	2	5,644	0.04%
2019/10/29	2	257.75	10	257.55	258.00	-8	5,634	-0.14%
2019/10/28	4	261.25	2	262.50	259.50	2	5,575	0.04%
2019/10/25	6	260.42	3	260.83	259.00	3	5,544	0.05%
2019/10/24	7	258.29	4	258.63	258.50	3	5,496	0.05%
2019/10/23	2	257.75	4	256.50	256.50	-2	5,484	-0.04%
2019/10/22	3	259.00	1	258.00	258.50	2	5,481	0.04%
2019/10/21	3	256.00	11	256.50	255.00	-8	5,487	-0.15%
2019/10/18	2	259.00	3	260.00	257.50	-1	5,465	-0.02%
2019/10/17	1	258.00	3	259.50	260.00	-2	5,394	-0.04%
2019/10/16	2	258.25	4	258.75	256.50	-2	5,281	-0.04%
2019/10/15	8	253.75	24	254.83	254.50	-16	5,222	-0.31%
2019/10/14	12	259.79	4	259.63	257.50	8	5,115	0.16%
2019/10/09	4	252.75	0	0.00	252.00	4	4,912	0.08%
2019/10/08	11	256.77	17	257.71	260.00	-6	4,833	-0.12%
2019/10/07	10	259.25	23	257.89	263.00	-13	4,778	-0.27%
2019/10/04	2	246.00	3	247.17	247.00	-1	4,591	-0.02%
2019/10/03	6	245.92	3	246.67	245.50	3	4,543	0.07%
2019/10/02	6	249.33	305	250.43	251.00	-299	4,498	-6.65%	大賣/鉅額交易
2019/10/01	335	248.06	30	242.52	249.50	305	4,423	6.89%	大買/鉅額交易
2019/09/27	50	235.20	2	236.50	235.00	48	4,203	1.14%
2019/09/26	3	235.00	7	235.36	234.00	-4	4,177	-0.10%
2019/09/25	4	233.38	1	230.00	236.00	3	4,101	0.07%
2019/09/24	7	232.79	2	233.75	233.00	5	4,012	0.12%
2019/09/23	2	230.00	5	230.50	231.00	-3	3,940	-0.08%
2019/09/19	0	0.00	3	231.50	231.00	-3	3,916	-0.08%
2019/09/17	1	226.50	1	227.50	227.50	0	3,841	0.00%
2019/09/16	4	226.75	5	228.00	226.50	-1	3,855	-0.03%
2019/09/12	8	236.25	3	235.17	235.00	5	3,755	0.13%
2019/09/11	1	235.50	9	234.56	233.50	-8	3,685	-0.22%
2019/09/06	2	228.50	2	229.25	229.50	0	3,522	0.00%
2019/09/05	4	229.88	1	230.50	228.00	3	3,599	0.08%
2019/09/03	3	223.17	17	224.24	223.50	-14	3,614	-0.39%
2019/09/02	7	221.36	0	0.00	221.00	7	3,700	0.19%
2019/08/30	1	220.50	6	220.50	220.50	-5	3,750	-0.13%
2019/08/28	0	0.00	1	214.50	214.00	-1	3,779	-0.03%
2019/08/26	6	214.17	0	0.00	213.00	6	3,878	0.15%
2019/08/22	9	220.50	1	225.00	219.00	8	3,952	0.20%
2019/08/20	3	222.67	6	223.75	222.50	-3	3,993	-0.08%
2019/08/19	1	218.00	3	220.00	217.50	-2	4,023	-0.05%
2019/08/16	4	215.88	2	220.00	216.50	2	4,153	0.05%
2019/08/15	7	215.00	1	216.50	217.00	6	4,178	0.14%
2019/08/14	0	0.00	4	223.75	221.00	-4	4,194	-0.10%
2019/08/12	2	211.50	5	217.50	218.00	-3	4,180	-0.07%
2019/08/08	1	207.00	1	209.50	206.50	0	4,169	0.00%
2019/08/07	1	207.50	0	0.00	206.00	1	4,164	0.02%
2019/08/06	0	0.00	1	204.50	210.00	-1	4,171	-0.02%
2019/08/05	10	215.90	1	212.00	211.00	9	4,223	0.21%
2019/08/02	1	224.50	3	223.33	223.00	-2	4,205	-0.05%
2019/08/01	2	230.25	1	231.50	232.00	1	4,181	0.02%
2019/07/31	2	229.00	4	229.88	231.00	-2	4,171	-0.05%
2019/07/30	2	228.25	3	230.17	228.50	-1	4,176	-0.02%
2019/07/29	6	232.42	2	237.25	229.00	4	4,204	0.10%
2019/07/26	3	229.67	1	231.50	234.00	2	4,210	0.05%
2019/07/25	2	230.75	2	232.50	231.00	0	4,204	0.00%
2019/07/23	1	228.00	1	229.50	229.50	0	4,237	0.00%
2019/07/19	1	224.50	1	226.50	226.00	0	4,251	0.00%
2019/07/16	1	230.50	1	230.50	232.50	0	4,282	0.00%
2019/07/15	0	0.00	1	229.00	230.00	-1	4,299	-0.02%
2019/07/12	2	227.50	3	229.00	228.00	-1	4,406	-0.02%
2019/07/11	4	228.75	5	227.20	229.00	-1	4,416	-0.02%
2019/07/10	4	231.00	2	233.50	234.00	2	4,321	0.05%
2019/07/08	2	230.00	0	0.00	231.50	2	4,330	0.05%
2019/07/05	2	232.50	3	229.00	230.00	-1	4,496	-0.02%
2019/07/04	0	0.00	1	225.00	224.00	-1	4,529	-0.02%
2019/07/03	2	223.50	100	221.90	222.00	-98	4,555	-2.15%
2019/07/02	3	225.83	2	227.00	226.50	1	4,570	0.02%
2019/07/01	4	228.75	4	228.50	228.00	0	4,599	0.00%
2019/06/28	1	222.00	1	223.00	222.50	0	4,631	0.00%
2019/06/24	2	219.75	2	220.50	221.00	0	4,915	0.00%
2019/06/21	2	221.25	2	222.00	223.50	0	4,945	0.00%
2019/06/20	0	0.00	3	221.00	223.00	-3	4,958	-0.06%
2019/06/19	2	220.50	9	221.28	220.50	-7	4,969	-0.14%
2019/06/18	1	216.50	0	0.00	218.00	1	4,944	0.02%
2019/06/17	2	215.50	0	0.00	217.00	2	4,946	0.04%
2019/06/14	0	0.00	5	217.80	217.50	-5	4,947	-0.10%
2019/06/13	5	214.20	3	216.83	213.50	2	4,893	0.04%
2019/06/12	300	209.79	0	0.00	210.00	300	4,823	6.22%	大買/鉅額交易
2019/06/11	265	202.38	3	202.17	203.50	262	4,786	5.47%	大買/鉅額交易
2019/06/10	7	186.21	4	185.88	195.50	3	4,757	0.06%
2019/06/06	301	190.66	0	0.00	190.50	301	4,685	6.42%	大買/鉅額交易
2019/06/05	1	193.50	1	191.50	191.00	0	4,707	0.00%
2019/06/04	1	192.50	1	192.00	190.50	0	4,744	0.00%
2019/06/03	1	194.00	2	193.75	193.50	-1	4,879	-0.02%
2019/05/31	4	194.13	2	194.25	192.00	2	4,888	0.04%
2019/05/30	24	193.04	5	193.00	193.00	19	4,864	0.39%
2019/05/29	13	189.15	25	189.60	190.50	-12	4,896	-0.25%
2019/05/28	2	192.00	11	196.41	192.00	-9	4,895	-0.18%
2019/05/27	5	197.40	4	196.50	195.00	1	4,973	0.02%
2019/05/24	2	200.00	8	200.00	199.00	-6	5,061	-0.12%
2019/05/23	39	198.01	7	198.93	195.00	32	5,019	0.64%
2019/05/22	17	210.26	23	207.48	206.50	-6	4,951	-0.12%
2019/05/21	3	209.83	15	207.63	209.00	-12	4,946	-0.24%
2019/05/20	13	210.27	3	210.50	210.50	10	4,954	0.20%
2019/05/17	3	213.00	12	214.92	210.00	-9	4,998	-0.18%
2019/05/16	6	217.50	16	216.28	214.50	-10	4,998	-0.20%
2019/05/15	1	221.00	2	223.75	222.50	-1	4,975	-0.02%
2019/05/14	6	216.92	6	217.08	222.00	0	5,112	0.00%
2019/05/13	11	224.55	7	222.50	221.50	4	5,170	0.08%
2019/05/10	4	238.00	3	241.17	238.00	1	5,180	0.02%
2019/05/09	7	242.50	1	240.00	240.00	6	5,201	0.12%
2019/05/08	1	248.50	2	248.75	248.00	-1	5,197	-0.02%
2019/05/07	2	253.25	0	0.00	252.00	2	5,239	0.04%
2019/05/06	3	250.00	2	250.50	251.50	1	5,261	0.02%
2019/05/03	1	258.50	2	252.00	259.50	-1	5,277	-0.02%
2019/05/02	1	245.50	6	247.67	250.00	-5	5,244	-0.10%
2019/04/30	47	245.67	3	246.50	244.50	44	5,268	0.84%
2019/04/29	3	251.33	3	253.17	253.00	0	5,312	0.00%
2019/04/26	5	255.30	46	254.28	252.00	-41	5,431	-0.75%
2019/04/25	1	260.00	1	261.00	260.00	0	5,448	0.00%
2019/04/24	10	256.95	5	259.70	260.50	5	5,470	0.09%
2019/04/23	3	251.83	5.1	253.45	258.00	-2.1	5,477	-0.04%
2019/04/22	11	251.36	11	252.14	249.50	0	5,509	0.00%
2019/04/19	6	253.83	7	255.00	253.00	-1	5,552	-0.02%
2019/04/18	3.1	258.25	15	258.40	252.00	-12	5,547	-0.22%
2019/04/17	1	261.50	3	263.50	261.50	-2	5,537	-0.04%
2019/04/16	2	262.00	1	262.50	263.00	1	5,621	0.02%
2019/04/15	7	261.36	5	262.50	261.50	2	5,662	0.04%
2019/04/12	13	262.42	3	263.17	261.00	10	5,801	0.17%
2019/04/11	8	263.81	9	263.00	263.50	-1	5,841	-0.02%
2019/04/10	5	250.60	8	253.44	256.00	-3	5,666	-0.05%
2019/04/09	1	247.50	1	247.00	248.00	0	5,585	0.00%
2019/04/08	5	245.70	2	248.00	244.00	3	5,585	0.05%
2019/04/03	3	247.17	2	247.25	246.00	1	5,546	0.02%
2019/04/02	2	250.75	4	251.00	250.00	-2	5,516	-0.04%
2019/04/01	6	245.08	13	246.81	246.50	-7	5,426	-0.13%
2019/03/29	1	234.50	5	236.40	237.00	-4	5,274	-0.08%
2019/03/28	1	232.00	2	232.25	232.00	-1	5,240	-0.02%
2019/03/27	4	227.63	6	231.33	232.00	-2	5,251	-0.04%
2019/03/26	2	226.25	4	226.38	226.50	-2	5,242	-0.04%
2019/03/25	6	225.67	4	227.63	226.00	2	5,286	0.04%
2019/03/22	4	233.50	2	233.25	231.00	2	5,268	0.04%
2019/03/21	1	234.00	4	233.50	234.00	-3	5,287	-0.06%
2019/03/20	2	231.75	3	232.17	232.50	-1	5,388	-0.02%
2019/03/19	3	232.17	1	232.00	231.50	2	5,507	0.04%
2019/03/15	2	225.50	1	229.50	229.00	1	5,796	0.02%
2019/03/14	1	227.00	2	229.75	227.00	-1	5,900	-0.02%
2019/03/13	0	0.00	9	227.00	228.00	-9	6,003	-0.15%
2019/03/12	4	221.75	4.4	223.06	221.00	-0.4	5,997	-0.01%
2019/03/11	3	219.67	1.5	222.33	218.00	1.5	6,068	0.02%
2019/03/08	5	221.20	2	220.75	220.00	3	6,171	0.05%
2019/03/07	58	222.37	15	224.90	223.00	43	6,222	0.69%
2019/03/06	5	230.20	23	233.02	233.50	-18	6,155	-0.29%
2019/03/05	4	234.88	7	235.93	234.00	-3	6,141	-0.05%
2019/03/04	13	234.42	11	234.55	234.50	2	6,152	0.03%
2019/02/27	8	238.13	4	240.50	234.00	4	6,099	0.07%
2019/02/26	16	242.81	18	242.06	242.00	-2	6,099	-0.03%
2019/02/25	9	251.50	9	254.61	249.50	0	6,049	0.00%
2019/02/22	3	251.00	3	252.33	252.50	0	6,063	0.00%
2019/02/21	1	247.00	0	0.00	247.00	1	6,086	0.02%
2019/02/20	35	248.43	5	248.70	249.00	30	6,070	0.49%
2019/02/19	0	0.00	3	247.17	245.00	-3	6,091	-0.05%
2019/02/18	2	244.00	18	243.33	244.00	-16	6,151	-0.26%
2019/02/14	1.7	236.86	14	236.04	235.50	-12.3	6,272	-0.20%
2019/02/13	7	235.64	13	236.62	235.00	-6	6,276	-0.10%
2019/02/12	2	243.50	7	244.00	245.00	-5	6,190	-0.08%
2019/02/11	3	235.67	5	240.30	238.50	-2	6,267	-0.03%
2019/01/30	4	233.75	0	0.00	231.50	4	6,299	0.06%
2019/01/29	2	225.50	3	226.83	230.50	-1	6,545	-0.02%
2019/01/28	11	229.86	13	231.88	229.50	-2	6,752	-0.03%
2019/01/25	1	224.00	3	226.00	228.00	-2	6,887	-0.03%
2019/01/24	1	227.00	4	225.88	225.00	-3	6,958	-0.04%
2019/01/23	4	218.25	2	220.00	219.00	2	6,964	0.03%
2019/01/22	4	222.25	1	223.50	221.50	3	6,984	0.04%
2019/01/21	6.2	229.48	5	231.20	229.50	1.2	6,972	0.02%
2019/01/18	3	222.33	15	224.97	224.50	-12	6,919	-0.17%
2019/01/17	7	214.00	8	213.56	212.50	-1	6,814	-0.01%
2019/01/16	4	209.25	4	210.00	210.00	0	6,782	0.00%
2019/01/15	6	208.75	38	208.96	208.50	-32	6,775	-0.47%
2019/01/14	42	206.90	3	206.00	206.50	39	6,751	0.58%
2019/01/11	6	213.25	5	214.80	212.00	1	6,703	0.01%
2019/01/10	4	210.50	4	212.00	212.00	0	6,666	0.00%
2019/01/09	4	209.25	10	211.35	213.50	-6	6,746	-0.09%
2019/01/08	9	202.33	6	203.67	206.00	3	6,749	0.04%
2019/01/07	14	209.00	17	208.62	211.50	-3	6,693	-0.04%
2019/01/04	6	201.83	3	198.50	199.50	3	6,722	0.04%
2019/01/03	16	218.19	7	217.14	215.00	9	6,643	0.14%
2019/01/02	1	227.50	2	228.50	228.00	-1	6,623	-0.02%
2018/12/28	1	225.50	0	0.00	225.00	1	6,675	0.01%
2018/12/27	0	0.00	2.1	228.39	225.50	-2.1	6,734	-0.03%
2018/12/26	3	223.82	3	225.17	221.50	0	6,770	0.00%
2018/12/25	6	220.25	3	219.67	221.00	3	6,817	0.04%
2018/12/24	0	0.00	3	226.33	227.00	-3	6,827	-0.04%
2018/12/22	0	0.00	1	223.50	223.50	-1	6,837	-0.01%
2018/12/21	4	221.50	1	225.00	225.00	3	6,871	0.04%
2018/12/20	1	228.00	19	228.26	224.00	-18	6,851	-0.26%
2018/12/19	1	224.50	6	227.08	228.00	-5	6,823	-0.07%
2018/12/18	4	224.63	2	226.50	222.00	2	6,814	0.03%
2018/12/17	3	220.67	5	225.20	225.50	-2	6,818	-0.03%
2018/12/14	2	225.75	9	223.83	225.00	-7	6,922	-0.10%
2018/12/13	8	222.31	10	226.45	230.00	-2	6,886	-0.03%
2018/12/12	159	224.58	13	226.15	227.50	146	6,816	2.14%	大買/鉅額交易
2018/12/11	23	215.83	11	215.23	217.00	12	6,722	0.18%
2018/12/10	27	223.52	9	224.72	219.50	18	6,564	0.27%
2018/12/07	6	237.67	5	236.50	236.00	1	6,471	0.02%
2018/12/06	45	243.27	3	248.50	237.00	42	6,371	0.66%
2018/12/05	2	260.50	22	262.73	263.00	-20	6,235	-0.32%
2018/12/04	7	272.86	1	268.00	268.00	6	6,260	0.10%
2018/12/03	1	279.50	5	281.51	283.50	-4	6,202	-0.06%
2018/11/30	4	261.63	12	261.63	264.50	-8	6,056	-0.13%
2018/11/29	7	253.71	6	258.23	252.50	1	5,937	0.02%
2018/11/28	7	246.64	10	249.45	250.00	-3	5,874	-0.05%
2018/11/27	12	243.00	14	242.75	242.00	-2	5,871	-0.03%
2018/11/26	2	244.50	5	248.10	247.50	-3	5,844	-0.05%
2018/11/23	105	241.50	3	242.83	241.00	102	5,833	1.75%	大買/鉅額交易
2018/11/22	10	251.99	14	248.79	245.50	-4	5,808	-0.07%
2018/11/21	34	255.38	23	256.43	256.00	11	5,760	0.19%
2018/11/20	4	260.25	4	261.75	262.50	0	5,639	0.00%
2018/11/19	2	258.50	3	262.83	264.00	-1	5,592	-0.02%
2018/11/16	4	252.50	2	254.00	253.00	2	5,554	0.04%
2018/11/15	7	251.36	16	248.91	249.00	-9	5,520	-0.16%
2018/11/14	7	256.64	6	257.42	255.50	1	5,414	0.02%
2018/11/13	21	250.21	14	251.39	256.50	7	5,356	0.13%
2018/11/12	6	263.75	4	264.50	264.50	2	5,224	0.04%
2018/11/09	18	266.20	13	265.08	268.50	5	5,221	0.10%
2018/11/08	9	269.44	26	269.92	262.50	-17	5,181	-0.33%
2018/11/07	14	269.04	12	268.00	270.00	2	5,034	0.04%
2018/11/06	29	273.55	9	273.94	267.00	20	4,968	0.40%
2018/11/05	148	287.81	47	288.63	290.00	101	4,687	2.15%	大買/鉅額交易
2018/11/02	174	291.61	19	291.68	299.50	155	4,465	3.47%	大買/鉅額交易
2018/11/01	139	313.05	79	310.59	303.00	60	4,351	1.38%	大買/
2018/10/31	61	304.97	28	309.64	311.50	33	4,358	0.76%
2018/10/30	1	299.00	1	298.00	298.00	0	4,325	0.00%
2018/10/29	3	298.50	5	296.60	298.50	-2	4,367	-0.05%
2018/10/26	59	304.13	60	298.10	296.00	-1	4,410	-0.02%
2018/10/25	2	295.50	8	299.56	301.00	-6	4,414	-0.14%
2018/10/24	0	0.00	4	303.88	306.50	-4	4,395	-0.09%
2018/10/23	4	307.13	3	310.17	304.00	1	4,370	0.02%
2018/10/22	3	310.17	3	309.33	315.00	0	4,341	0.00%
2018/10/19	6	309.08	0	0.00	312.50	6	4,323	0.14%
2018/10/18	15	310.57	11	312.59	313.00	4	4,314	0.09%
2018/10/17	0	0.00	14	316.39	313.50	-14	4,357	-0.32%
2018/10/16	79	301.04	31	301.37	305.00	48	4,294	1.12%
2018/10/12	6	282.17	4	276.38	289.50	2	4,282	0.05%
2018/10/11	7	277.57	4	277.50	277.50	3	4,219	0.07%
2018/10/09	2	313.00	1	315.50	308.00	1	4,177	0.02%
2018/10/08	327	318.82	0	0.00	321.00	327	4,215	7.76%	大買/鉅額交易
2018/10/05	5	316.90	0	0.00	316.50	5	4,222	0.12%
2018/10/04	5	320.00	2	320.50	321.00	3	4,178	0.07%
2018/10/03	3	327.17	1	327.00	326.50	2	4,125	0.05%
2018/10/02	5	335.90	0	0.00	335.00	5	4,080	0.12%
2018/10/01	293	341.78	3	340.67	342.00	290	4,068	7.13%	大買/鉅額交易
2018/09/28	3	338.33	3	339.33	336.00	0	4,114	0.00%
2018/09/27	2	336.25	1	339.00	338.00	1	4,119	0.02%
2018/09/26	1	337.00	2	336.00	337.00	-1	4,100	-0.02%
2018/09/25	3	331.33	1	332.00	336.00	2	4,082	0.05%
2018/09/21	0	0.00	1	335.50	339.50	-1	4,045	-0.02%
2018/09/20	9	332.11	2	336.00	337.50	7	3,978	0.18%
2018/09/19	2	348.00	2	350.25	352.00	0	3,839	0.00%
2018/09/18	13	352.42	13	347.77	344.50	0	3,823	0.00%
2018/09/17	5	359.50	2	359.50	360.50	3	3,776	0.08%
2018/09/14	10	352.50	10	356.00	358.00	0	3,730	0.00%
2018/09/13	0	0.00	4	355.00	350.50	-4	3,738	-0.11%
2018/09/12	2	344.50	1	352.00	342.50	1	3,686	0.03%
2018/09/11	10	355.00	0	0.00	351.50	10	3,631	0.28%
2018/09/10	11	351.95	0	0.00	350.00	11	3,627	0.30%
2018/09/07	0	0.00	3	362.17	360.50	-3	3,589	-0.08%
2018/09/06	0	0.00	1	363.50	366.00	-1	3,548	-0.03%
2018/09/04	1	370.00	0	0.00	372.50	1	3,524	0.03%
2018/08/30	1	372.50	1	373.00	372.50	0	3,563	0.00%
2018/08/29	1	371.00	3	371.67	372.50	-2	3,637	-0.05%
2018/08/28	2	369.50	2	368.00	368.50	0	3,638	0.00%
2018/08/27	1	365.00	1	365.00	365.00	0	3,661	0.00%
2018/08/24	2	359.00	0	0.00	360.50	2	3,685	0.05%
2018/08/23	0	0.00	4	364.25	364.50	-4	3,706	-0.11%
2018/08/22	7	359.43	0	0.00	360.00	7	3,720	0.19%
2018/08/21	0	0.00	3	364.67	366.50	-3	3,669	-0.08%
2018/08/20	2	359.00	0.2	366.50	360.50	1.8	3,683	0.05%
2018/08/17	4	363.00	0	0.00	361.50	4	3,691	0.11%
2018/08/08	0	0.00	3.1	374.46	374.50	-3.1	3,543	-0.09%
2018/08/07	3	378.67	56	379.07	376.50	-53	3,519	-1.51%
2018/08/06	14	371.50	250	370.87	371.50	-236	3,461	-6.82%	大賣/鉅額交易
2018/08/03	40	370.69	0	0.00	371.00	40	3,500	1.14%
2018/08/02	8	364.13	26	376.75	364.00	-18	3,462	-0.52%
2018/08/01	12	382.63	0	0.00	383.50	12	3,423	0.35%
2018/07/31	16	375.94	23	375.17	376.50	-7	3,417	-0.20%
2018/07/27	0	0.00	13	374.46	376.50	-13	3,517	-0.37%
2018/07/26	31	376.55	2	375.25	372.50	29	3,562	0.81%
2018/07/25	0	376.00	1	378.50	378.00	-1	3,616	-0.03%
2018/07/24	2	373.75	4	376.13	378.00	-2	3,650	-0.05%
2018/07/23	2	360.25	28	360.98	366.00	-26	3,678	-0.71%
2018/07/20	3	369.14	8	364.69	366.50	-5	3,661	-0.14%
2018/07/19	33	372.18	22	372.45	374.00	11	3,649	0.30%
2018/07/18	0	364.50	3	368.00	366.50	-3	3,650	-0.08%
2018/07/17	0	0.00	2	369.50	360.00	-2	3,709	-0.05%
2018/07/16	2	361.00	1	358.50	364.00	1	3,802	0.03%
2018/07/13	0	0.00	3	354.00	358.00	-3	3,760	-0.08%
2018/07/12	3	344.50	3	344.67	346.50	0	3,713	0.00%
2018/07/09	7	337.43	0	0.00	340.00	7	3,855	0.18%
2018/07/06	2	336.75	2	333.00	336.00	0	3,875	0.00%
2018/06/14	0	0.00	1	344.50	344.00	-1	4,194	-0.02%
2018/06/12	1	343.00	0	0.00	344.50	1	4,244	0.02%
2018/06/08	13	347.38	5	349.20	346.00	8	4,266	0.19%
2018/06/07	2	359.25	1	357.50	357.50	1	4,279	0.02%
2018/06/06	1	364.00	0	0.00	364.50	1	4,347	0.02%
2018/06/05	2	364.99	5	364.50	365.50	-3	4,342	-0.07%
2018/06/04	3	363.50	2	363.00	363.50	1	4,352	0.02%
2018/06/01	0	0.00	1	352.00	356.00	-1	4,389	-0.02%
2018/05/31	3	346.50	4	347.63	348.50	-1	4,585	-0.02%
2018/05/30	5	343.00	3	342.50	346.00	2	4,698	0.04%
2018/05/29	1	345.00	2	348.25	345.00	-1	4,699	-0.02%
2018/05/28	4	345.38	2	348.25	345.00	2	4,758	0.04%
2018/05/25	0	0.00	3	347.50	347.50	-3	4,860	-0.06%
2018/05/24	3	345.17	3	346.00	342.50	0	4,993	0.00%
2018/05/23	6	346.50	1	351.50	342.50	5	5,041	0.10%
2018/05/22	2	356.50	3	355.83	355.00	-1	5,102	-0.02%
2018/05/21	2	357.00	3	357.33	356.00	-1	5,201	-0.02%
2018/05/18	2	342.00	2	342.50	342.00	0	5,198	0.00%
2018/05/17	0	0.00	1	346.00	341.00	-1	5,276	-0.02%
2018/05/15	3	350.33	2	349.00	346.50	1	5,571	0.02%
2018/05/11	104	342.03	29	343.14	346.00	75	5,788	1.30%	大買/
2018/05/10	1	339.50	76	338.18	338.00	-75	6,006	-1.25%
2018/05/09	6	333.83	7	334.57	338.00	-1	6,006	-0.02%
2018/05/08	3	333.17	3	334.83	336.00	0	6,026	0.00%
2018/05/07	45	333.43	36	336.46	334.50	9	6,005	0.15%
2018/05/04	1	320.00	1	321.00	317.00	0	5,909	0.00%
2018/05/03	5	323.00	2	323.00	321.50	3	5,906	0.05%
2018/05/02	47	336.74	18	335.17	333.00	29	5,911	0.49%
2018/04/30	7	329.29	51	331.52	331.00	-44	5,855	-0.75%
2018/04/27	11	320.45	9	321.17	320.00	2	5,823	0.03%
2018/04/26	4	328.50	7	328.79	326.50	-3	5,748	-0.05%
2018/04/25	13	323.81	8	325.06	326.50	5	5,741	0.09%
2018/04/24	6	329.08	10	327.95	325.50	-4	5,710	-0.07%
2018/04/23	12	336.08	10	336.85	335.00	2	5,651	0.04%
2018/04/20	9	355.94	1	356.50	347.50	8	5,575	0.14%
2018/04/19	5	371.50	6	369.92	371.00	-1	5,438	-0.02%
2018/04/18	0	0.00	2	366.00	364.50	-2	5,419	-0.04%
2018/04/17	3	363.33	1	363.00	361.50	2	5,406	0.04%
2018/04/16	1	370.00	4	367.50	370.00	-3	5,385	-0.06%
2018/04/13	2	363.50	0	0.00	362.50	2	5,322	0.04%
2018/04/12	0	0.00	6	365.00	367.50	-6	5,336	-0.11%
2018/04/11	55	364.10	0	0.00	358.00	55	5,337	1.03%
2018/04/10	0	0.00	2	363.50	364.00	-2	5,330	-0.04%
2018/04/09	2	362.25	3	363.83	357.00	-1	5,328	-0.02%
2018/04/03	4	356.25	4	359.00	353.00	0	5,285	0.00%
2018/04/02	3	356.00	4	358.50	357.50	-1	5,257	-0.02%
2018/03/31	2	355.75	2	356.50	356.00	0	5,260	0.00%
2018/03/30	9	359.11	5	357.30	355.00	4	5,280	0.08%
2018/03/29	2	362.50	0	0.00	361.50	2	5,298	0.04%
2018/03/28	1	365.00	1	366.50	364.00	0	5,275	0.00%
2018/03/27	0	0.00	7	370.57	371.00	-7	5,257	-0.13%
2018/03/23	2	346.00	2	350.50	360.00	0	5,204	0.00%
2018/03/22	1	360.00	0	0.00	362.00	1	5,148	0.02%
2018/03/21	4	365.13	4	367.13	366.50	0	5,111	0.00%
2018/03/20	1	359.50	3	362.33	364.50	-2	5,092	-0.04%
2018/03/19	2	364.25	3	363.50	362.00	-1	5,068	-0.02%
2018/03/16	9	359.28	36	356.39	362.00	-27	5,056	-0.53%
2018/03/15	2	359.25	4	361.75	361.00	-2	5,006	-0.04%
2018/03/14	4	360.13	3	361.50	359.50	1	5,011	0.02%
2018/03/13	4	363.88	2	366.75	362.50	2	5,029	0.04%
2018/03/12	35	368.76	10	367.40	367.00	25	5,018	0.50%
2018/03/09	4	364.25	4	363.13	362.50	0	5,028	0.00%
2018/03/08	4	359.88	3	362.00	360.00	1	4,990	0.02%
2018/03/07	5	359.60	0	0.00	361.00	5	4,979	0.10%
2018/03/06	11	362.36	15	362.13	364.50	-4	4,941	-0.08%
2018/03/05	5	358.80	8	358.81	349.50	-3	4,825	-0.06%
2018/03/02	2	347.25	1	349.50	349.00	1	4,700	0.02%
2018/03/01	6	348.33	2	349.00	350.00	4	4,707	0.08%
2018/02/27	2	357.50	65	362.28	354.00	-63	4,690	-1.34%
2018/02/26	41	360.16	14	359.21	358.50	27	4,610	0.59%
2018/02/23	2	349.75	120	349.80	350.00	-118	4,527	-2.61%	大賣/鉅額交易
2018/02/22	73	349.42	2	349.75	349.00	71	4,710	1.51%
2018/02/21	38	342.78	27	344.48	342.50	11	4,672	0.24%
2018/02/12	8	329.38	135	330.41	324.50	-127	4,597	-2.76%	大賣/鉅額交易
2018/02/09	28	335.05	6	329.08	333.50	22	4,565	0.48%
2018/02/08	5	337.00	31	337.37	337.00	-26	4,527	-0.57%
2018/02/07	214	357.01	15	351.10	343.00	199	4,542	4.38%	大買/鉅額交易
2018/02/06	17	334.71	19	336.42	337.50	-2	4,376	-0.05%
2018/02/05	45	346.83	40	348.44	346.50	5	4,340	0.12%
2018/02/02	9	344.89	51	349.88	353.50	-42	4,299	-0.98%
2018/02/01	3	333.17	2	334.50	333.50	1	4,144	0.02%
2018/01/31	1	321.00	22	329.59	334.00	-21	4,241	-0.50%
2018/01/30	2	325.00	2	323.50	323.50	0	4,377	0.00%
2018/01/29	0	0.00	1	330.01	331.00	-1	4,585	-0.02%
2018/01/26	3	319.83	3	324.67	326.50	0	4,659	0.00%
2018/01/25	3	324.33	6	324.25	324.50	-3	4,703	-0.06%
2018/01/24	4	326.38	3	328.33	331.00	1	4,758	0.02%
2018/01/23	3	332.50	1	331.50	332.50	2	4,876	0.04%
2018/01/22	0	335.50	0	0.00	336.00	0	4,982	0.00%
2018/01/19	1	335.00	2	335.25	335.50	-1	5,062	-0.02%
2018/01/18	1.2	330.26	0	332.00	332.00	1.1	5,104	0.02%
2018/01/17	13	331.04	0	0.00	331.50	13	5,102	0.25%
2018/01/16	5	337.60	5	337.60	338.00	0	5,107	0.00%
2018/01/15	2	333.50	1	333.50	333.50	1	5,140	0.02%
2018/01/12	3	332.50	12	330.83	332.50	-9	5,184	-0.17%
2018/01/11	2	318.25	1	322.50	324.50	1	5,254	0.02%
2018/01/10	5	320.80	11	318.77	319.00	-6	5,333	-0.11%
2018/01/09	0	0.00	1	329.50	329.50	-1	5,344	-0.02%
2018/01/08	2	325.50	1	327.00	327.00	1	5,425	0.02%
2018/01/05	0	333.00	1	332.00	335.00	-1	5,480	-0.02%
2018/01/04	3	335.83	2	335.25	335.00	1	5,500	0.02%
2018/01/03	0	332.00	3	333.83	333.50	-3	5,648	-0.05%
2018/01/02	0	0.00	3	329.50	330.00	-3	5,852	-0.05%