原相 (3227)-宏遠券商分點個股進出

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

原相

(3227)

可現股當沖

股價
156.5
漲跌
▼2.0
漲幅
-1.26%
成交量
756張
產業
上櫃半導體類股
1021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

原相 (3227)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/05/02	3	156.00	3	156.50	156.50	0	2,087	0.00%
2024/04/30	7	157.64	7	158.36	158.50	0	2,107	0.00%
2024/04/29	2	156.00	2	159.00	156.50	0	2,141	0.00%
2024/04/26	50	157.00	28	155.57	157.00	22	2,227	0.99%
2024/04/24	0	0.00	4.1	151.01	152.50	-4.1	2,261	-0.18%
2024/04/23	250	145.60	2	144.50	148.50	248	2,280	10.87%	大買/鉅額交易
2024/04/22	24	144.35	12	141.88	141.00	12	2,322	0.52%
2024/04/19	22.1	146.63	2	145.00	146.00	20.1	2,330	0.86%
2024/04/18	6	149.50	2.1	149.79	150.50	3.9	2,336	0.17%
2024/04/17	6	150.42	0	0.00	150.50	6	2,363	0.25%
2024/04/16	13	148.81	2	147.75	146.50	11	2,361	0.47%
2024/04/15	6	156.17	0	0.00	154.50	6	2,352	0.25%
2024/04/12	3	160.83	1	161.00	159.50	2	2,336	0.09%
2024/04/11	0	0.00	1	161.00	160.00	-1	2,326	-0.04%
2024/04/10	0	0.00	2	159.00	158.50	-2	2,317	-0.09%
2024/04/02	0	0.00	0	157.00	156.00	0	2,315	0.00%
2024/03/28	2	156.00	0	0.00	154.00	2	2,339	0.09%
2024/03/26	4	159.50	37	162.15	158.50	-33	2,334	-1.41%
2024/03/25	35	162.79	100	163.37	162.00	-65	2,331	-2.79%
2024/03/22	100	160.44	0	0.00	159.50	100	2,313	4.32%
2024/03/21	3	161.50	12	163.38	161.00	-9	2,302	-0.39%
2024/03/20	1	152.50	0	0.00	153.00	1	2,251	0.04%
2024/03/19	2	155.00	2	156.00	155.50	0	2,257	0.00%
2024/03/15	2	152.00	0	0.00	151.50	2	2,329	0.09%
2024/03/14	5	154.00	0	0.00	153.00	5	2,336	0.21%
2024/03/13	2	157.50	2	160.50	156.00	0	2,330	0.00%
2024/03/12	1	158.50	0	0.00	158.00	1	2,309	0.04%
2024/03/11	3	157.00	1	157.00	157.00	2	2,318	0.09%
2024/03/08	3.1	158.97	13	162.12	156.50	-10	2,334	-0.43%
2024/03/07	5	163.80	36	161.36	160.50	-31	2,319	-1.34%
2024/03/06	39	169.31	3	168.33	167.00	36	2,296	1.57%
2024/03/05	2	168.25	3	170.00	170.00	-1	2,372	-0.04%
2024/03/04	5	170.90	0	0.00	169.00	5	2,502	0.20%
2024/03/01	1	170.50	3	170.67	169.00	-2	2,501	-0.08%
2024/02/29	15	174.43	25	175.10	171.00	-10	2,525	-0.40%
2024/02/27	49	173.33	17	174.12	173.50	32	2,556	1.25%
2024/02/26	86	173.51	125	179.08	179.50	-39	2,541	-1.53%	大賣/
2024/02/23	6	161.00	0	0.00	165.00	6	2,392	0.25%
2024/02/22	40.3	170.33	47	169.57	163.00	-6.7	2,462	-0.27%
2024/02/21	1	166.50	16	166.75	166.50	-15	2,540	-0.59%
2024/02/20	0	0.00	8	166.50	164.50	-8	2,553	-0.31%
2024/02/19	5	163.70	0	0.00	165.50	5	2,552	0.20%
2024/02/16	9	165.17	5.1	164.00	165.00	4	2,540	0.16%
2024/02/05	1	155.50	1	155.50	154.50	0	2,512	0.00%
2024/02/02	0	0.00	0	157.50	157.00	0	2,547	0.00%
2024/01/31	0	160.00	0	0.00	159.50	0	2,887	0.00%
2024/01/24	11	160.27	0	0.00	158.00	11	2,867	0.38%
2024/01/22	0	0.00	3.1	159.71	161.50	-3.1	2,819	-0.11%
2024/01/19	1	154.50	0.1	157.00	155.00	1	2,730	0.03%
2024/01/17	0	0.00	11	151.82	151.00	-11	2,706	-0.41%
2024/01/16	11	154.64	6	154.00	154.50	5	2,692	0.19%
2024/01/12	0.1	148.00	0	0.00	148.50	0.1	2,662	0.00%
2024/01/11	6	148.00	0	0.00	148.50	6	2,661	0.23%
2024/01/10	0	149.00	0	0.00	148.50	0	2,673	0.00%
2024/01/02	0.1	151.00	0	0.00	150.50	0.1	2,731	0.00%
2023/12/27	0	0.00	0.2	155.08	158.00	-0.2	2,705	-0.01%
2023/12/18	1	152.00	0	0.00	152.50	1	2,650	0.04%
2023/12/15	0	0.00	1	156.50	153.50	-1	2,654	-0.04%
2023/12/14	6	161.58	5	158.50	158.50	1	2,635	0.04%
2023/12/13	1	162.00	0	0.00	161.50	1	2,617	0.04%
2023/12/06	0	0.00	0	157.00	157.00	0	2,585	0.00%
2023/12/01	0	0.00	1	163.00	161.00	-1	2,568	-0.04%
2023/11/30	1	161.50	0	0.00	161.50	1	2,570	0.04%
2023/11/29	1	168.00	19	168.00	170.00	-18	2,494	-0.72%
2023/11/28	0	159.50	0	0.00	159.50	0	2,373	0.00%
2023/11/27	0	159.50	0	0.00	160.00	0	2,361	0.00%
2023/11/24	0	0.00	3	162.50	162.50	-3	2,330	-0.13%
2023/11/23	6	163.00	7	163.57	163.50	-1	2,295	-0.04%
2023/11/22	2	160.75	2	160.25	162.50	0	2,258	0.00%
2023/11/21	0	0.00	2.2	152.00	152.50	-2.2	2,134	-0.10%
2023/11/20	3	147.00	4	148.13	148.00	-1	2,060	-0.05%
2023/11/16	0	0.00	1	140.00	140.00	-1	1,851	-0.05%
2023/11/15	0	0.00	1	140.00	137.50	-1	1,809	-0.06%
2023/11/14	1	139.40	2	140.24	140.50	-1	1,775	-0.06%
2023/11/10	0	139.00	0	0.00	139.00	0	1,696	0.00%
2023/11/09	1	139.00	7	137.36	139.00	-6	1,655	-0.36%
2023/11/08	3	137.50	10	134.95	138.00	-7	1,450	-0.48%
2023/11/03	6	128.50	1	127.50	127.50	5	1,328	0.38%
2023/10/31	6	130.75	0	0.00	128.50	6	1,339	0.45%
2023/10/30	0	0.00	5	131.50	131.50	-5	1,352	-0.37%
2023/10/27	1	128.50	1	126.50	126.50	0	1,354	0.00%
2023/10/26	6	128.25	1	127.50	128.00	5	1,379	0.36%
2023/10/19	0	0.00	1	132.00	132.50	-1	1,770	-0.06%
2023/10/18	2	133.25	0	0.00	133.00	2	1,775	0.11%
2023/10/17	1	133.00	5	132.20	130.00	-4	1,798	-0.22%
2023/10/12	25	128.00	27	127.17	127.50	-2	1,816	-0.11%
2023/10/11	2	121.00	0	0.00	120.00	2	1,795	0.11%
2023/10/05	0	0.00	2	123.00	123.00	-2	1,804	-0.11%
2023/10/04	8	121.00	0	0.00	121.00	8	1,804	0.44%
2023/10/03	0	0.00	3	123.00	123.50	-3	1,801	-0.17%
2023/10/02	0	0.00	2	123.00	123.00	-2	1,803	-0.11%
2023/09/28	0	0.00	5	121.00	121.00	-5	1,803	-0.28%
2023/09/27	2	119.00	0	0.00	120.50	2	1,801	0.11%
2023/09/22	5	121.10	0	0.00	122.00	5	1,795	0.28%
2023/09/19	9	126.50	0	0.00	125.00	9	1,774	0.51%
2023/09/14	1	130.50	8	129.75	130.50	-7	1,728	-0.40%
2023/09/13	6	129.00	0	0.00	128.00	6	1,710	0.35%
2023/09/08	2	127.50	0	0.00	127.00	2	1,646	0.12%
2023/09/05	4	125.75	5	126.60	126.50	-1	1,591	-0.06%
2023/09/04	30	125.00	34	125.54	125.00	-4	1,563	-0.26%
2023/08/31	0	0.00	2	127.00	127.50	-2	1,511	-0.13%
2023/08/29	1	126.50	1	127.50	124.00	0	1,461	0.00%
2023/08/28	2	123.75	5	125.70	125.50	-3	1,423	-0.21%
2023/08/25	4	120.63	8	120.94	120.00	-4	1,335	-0.30%
2023/08/24	7	117.86	11	118.68	120.00	-4	1,296	-0.31%
2023/08/23	0	0.00	4.1	115.48	116.00	-4.1	1,268	-0.33%
2023/08/22	3	113.17	0	0.00	112.00	3	1,262	0.24%
2023/08/21	1	113.50	0	0.00	113.50	1	1,255	0.08%
2023/08/18	1	114.00	3	115.33	113.50	-2	1,256	-0.16%
2023/08/17	0	0.00	4	112.50	113.00	-4	1,248	-0.32%
2023/08/16	2	110.00	0	0.00	111.00	2	1,246	0.16%
2023/08/15	0	0.00	2	112.00	110.50	-2	1,244	-0.16%
2023/08/14	2	110.00	0	0.00	109.00	2	1,245	0.16%
2023/08/11	2	111.00	5	112.00	110.50	-3	1,237	-0.24%
2023/08/10	4	113.50	0	0.00	113.00	4	1,225	0.33%
2023/08/09	3	115.33	10	116.00	116.50	-7	1,222	-0.57%
2023/08/08	15	116.00	5	117.20	115.50	10	1,228	0.81%
2023/08/04	0	0.00	2	114.00	114.50	-2	1,212	-0.17%
2023/08/02	4	113.25	0	0.00	111.00	4	1,206	0.33%
2023/08/01	2	116.00	3	117.50	115.00	-1	1,183	-0.08%
2023/07/31	4	117.00	2	120.00	115.50	2	1,165	0.17%
2023/07/28	1	117.50	1.1	119.00	119.00	-0.1	1,134	-0.01%
2023/07/27	5	117.50	5	118.10	117.00	0	1,096	0.00%
2023/07/26	7	119.07	51	119.75	117.00	-44	1,062	-4.14%
2023/07/25	22.2	133.12	35	138.54	125.50	-12.8	953	-1.34%
2023/07/24	0	0.00	1.1	121.29	129.00	-1.1	701	-0.15%
2023/07/21	0	0.00	1	116.00	117.50	-1	645	-0.15%
2023/07/20	4	119.25	0	0.00	118.00	4	622	0.64%
2023/07/18	1	112.00	1	110.00	110.00	0	536	0.00%
2023/07/17	0	0.00	4	114.50	117.00	-4	508	-0.79%
2023/07/14	0	0.00	6	112.17	113.00	-6	468	-1.28%
2023/07/13	0	0.00	2	110.50	109.00	-2	452	-0.44%
2023/07/12	52	108.00	0	0.00	108.00	52	447	11.61%
2023/07/07	4	109.50	0	0.00	110.00	4	465	0.86%
2023/07/06	0	0.00	2	112.00	110.50	-2	464	-0.43%
2023/07/05	0	0.00	2	110.50	109.50	-2	459	-0.44%
2023/07/04	0	109.50	0	0.00	109.50	0	460	0.00%
2023/06/28	0	0.00	2	110.00	108.50	-2	466	-0.43%
2023/06/27	10	108.20	0	0.00	108.00	10	466	2.14%
2023/06/26	4	110.50	0	0.00	110.00	4	466	0.86%
2023/06/21	2	112.00	0	0.00	112.00	2	468	0.43%
2023/06/20	2	112.00	0	0.00	113.00	2	472	0.42%
2023/06/16	0	0.00	2	114.00	114.50	-2	469	-0.43%
2023/06/15	0	0.00	2	113.00	113.00	-2	463	-0.43%
2023/06/08	10	112.25	0	0.00	111.00	10	475	2.10%
2023/06/07	0	0.00	4	113.50	114.50	-4	479	-0.83%
2023/06/06	2	111.00	0	0.00	112.50	2	489	0.41%
2023/06/05	2	112.75	0	0.00	112.50	2	519	0.39%
2023/06/01	0	0.00	2	113.00	113.00	-2	517	-0.39%
2023/05/29	0	0.00	4	110.50	111.00	-4	513	-0.78%
2023/05/26	2	108.00	6	108.00	108.50	-4	508	-0.79%
2023/05/24	0	0.00	2	110.00	110.00	-2	512	-0.39%
2023/05/18	0	0.00	2	108.00	107.50	-2	521	-0.38%
2023/05/17	0	0.00	2	106.00	105.50	-2	524	-0.38%
2023/05/15	4	105.00	0	0.00	103.50	4	525	0.76%
2023/05/12	6	105.75	4	108.00	108.00	2	517	0.39%
2023/05/11	2	103.00	2	105.00	105.50	0	502	0.00%
2023/05/09	0	0.00	4	105.50	105.00	-4	509	-0.79%
2023/05/04	2	103.00	0	0.00	102.50	2	605	0.33%
2023/05/02	0	0.00	2	105.00	104.00	-2	650	-0.31%
2023/04/27	0	0.00	2	102.50	102.00	-2	651	-0.31%
2023/04/26	2	101.00	0	0.00	102.00	2	651	0.31%
2023/04/25	17	103.53	0	0.00	101.50	17	648	2.62%
2023/04/24	2	105.00	0	0.00	106.00	2	640	0.31%
2023/04/21	1	105.50	0	0.00	105.50	1	641	0.16%
2023/04/20	4	107.50	0	0.00	106.50	4	635	0.63%
2023/04/18	2	109.00	2	111.00	109.00	0	632	0.00%
2023/04/17	0	0.00	1	110.00	110.50	-1	634	-0.16%
2023/04/14	0	0.00	1	110.00	109.50	-1	632	-0.16%
2023/04/13	4	108.50	0	0.00	108.50	4	633	0.63%
2023/04/12	0	0.00	2	111.00	111.50	-2	627	-0.32%
2023/04/07	0	0.00	3	109.67	109.50	-3	615	-0.49%
2023/04/06	0	0.00	3	108.67	109.50	-3	613	-0.49%
2023/03/30	0	0.00	2	108.00	107.00	-2	607	-0.33%
2023/03/28	6	107.00	0	0.00	106.00	6	614	0.98%
2023/03/21	0	0.00	2	109.00	107.50	-2	615	-0.32%
2023/03/20	0	0.00	4	107.50	108.00	-4	615	-0.65%
2023/03/17	2	104.50	0	0.00	104.50	2	612	0.33%
2023/03/16	13	105.92	0	0.00	105.00	13	609	2.13%
2023/03/15	0	0.00	2	110.00	107.00	-2	616	-0.32%
2023/03/14	3	108.00	0	0.00	109.00	3	622	0.48%
2023/03/13	4.1	108.48	0	0.00	108.00	4.1	647	0.63%
2023/03/10	2	111.00	0	0.00	111.00	2	642	0.31%
2023/03/08	0	0.00	0.1	113.00	116.50	-0.1	629	-0.02%
2023/03/03	0	0.00	2	110.00	110.50	-2	593	-0.34%
2023/03/02	2	108.00	0	0.00	108.50	2	598	0.33%
2023/02/23	0	0.00	2	110.00	110.00	-2	594	-0.34%
2023/02/22	2	108.00	0	0.00	109.50	2	592	0.34%
2023/02/20	0	0.00	2	111.00	111.50	-2	588	-0.34%
2023/02/16	0	0.00	4	109.50	110.50	-4	588	-0.68%
2023/02/15	4	107.50	3.1	107.51	108.00	0.9	586	0.16%
2023/02/14	0	109.00	2	109.25	110.00	-2	580	-0.34%
2023/02/13	2	107.00	0	0.00	108.00	2	585	0.34%
2023/02/09	2	109.00	0	0.00	110.00	2	578	0.35%
2023/02/08	1	109.00	1	111.00	111.50	0	576	0.00%
2023/02/06	0.1	110.00	0	0.00	110.50	0.1	560	0.01%
2023/02/02	0	0.00	2.1	112.02	111.50	-2.1	529	-0.39%
2023/02/01	0	0.00	0.1	103.00	109.50	-0.1	464	-0.01%
2023/01/03	0	0.00	2	98.10	97.50	-2	416	-0.48%
2022/12/30	0	0.00	2	97.00	96.40	-2	413	-0.48%
2022/12/29	0	0.00	4	94.90	95.40	-4	410	-0.97%
2022/12/28	4	93.50	0	0.00	92.30	4	413	0.97%
2022/12/27	0	0.00	2	96.00	95.30	-2	410	-0.49%
2022/12/23	2	94.65	0	0.00	94.60	2	417	0.48%
2022/12/22	2	95.60	0	0.00	95.90	2	424	0.47%
2022/12/21	2	96.70	0	0.00	96.20	2	429	0.47%
2022/12/19	0	0.00	0.1	102.00	102.00	-0.1	425	-0.01%
2022/12/14	2	96.00	3	97.93	97.70	-1	411	-0.24%
2022/12/13	1	97.50	2	97.95	96.70	-1	409	-0.24%
2022/12/12	2	94.00	2	95.70	96.00	0	407	0.00%
2022/12/08	2	96.00	0	0.00	96.50	2	405	0.49%
2022/12/07	3.1	97.66	0	0.00	96.60	3.1	405	0.75%
2022/12/05	2.1	101.26	2.1	99.76	100.50	-0.1	388	-0.01%
2022/12/01	0	0.00	0.1	97.20	97.70	-0.1	370	-0.03%
2022/11/28	2.1	93.77	2	93.10	93.80	0.1	372	0.01%
2022/11/24	2	95.70	2.1	94.04	95.70	-0.1	375	-0.03%
2022/11/23	0	0.00	1.1	93.18	93.80	-1.1	364	-0.31%
2022/11/16	0	0.00	2	93.00	92.40	-2	355	-0.56%
2022/11/15	2	91.40	4	91.10	91.50	-2	353	-0.57%
2022/11/14	0	0.00	4	89.70	89.70	-4	354	-1.13%
2022/11/11	4	88.30	4	90.10	88.70	0	356	0.00%
2022/11/10	2	86.80	0	0.00	87.70	2	354	0.56%
2022/11/09	1	86.70	4	87.35	88.10	-3	355	-0.85%
2022/11/08	0	0.00	2	85.00	84.50	-2	358	-0.56%
2022/11/04	0	0.00	2	83.00	83.60	-2	367	-0.54%
2022/11/01	0	0.00	2	82.40	83.00	-2	373	-0.54%
2022/10/31	0	0.00	2	81.30	80.70	-2	375	-0.53%
2022/10/27	0	0.00	2	79.85	79.80	-2	382	-0.52%
2022/10/20	2	79.75	0	0.00	79.70	2	403	0.50%
2022/10/18	0	0.00	2	81.40	81.30	-2	414	-0.48%
2022/10/17	2	79.45	0	0.00	81.00	2	419	0.48%
2022/10/14	2	81.30	0	0.00	81.70	2	422	0.47%
2022/10/13	2	83.25	0	0.00	79.50	2	431	0.46%
2022/10/11	2	84.20	0	0.00	84.30	2	455	0.44%
2022/10/04	0	0.00	2	87.50	88.00	-2	494	-0.40%
2022/09/30	2	83.70	2	85.30	85.50	0	502	0.00%
2022/09/29	0	0.00	2	85.50	86.10	-2	507	-0.39%
2022/09/28	2	85.00	0	0.00	81.70	2	507	0.39%
2022/09/27	2	85.80	0	0.00	86.60	2	506	0.40%
2022/09/26	4	87.45	1	86.40	86.40	3	509	0.59%
2022/09/23	2	89.80	0	0.00	90.00	2	515	0.39%
2022/09/22	2	89.60	2	90.60	90.90	0	520	0.00%
2022/09/21	2	91.00	0	0.00	91.00	2	523	0.38%
2022/09/16	2	92.00	0	0.00	91.60	2	548	0.36%
2022/09/14	9	92.89	9	93.69	94.00	0	560	0.00%
2022/09/12	6	94.00	2	94.20	93.80	4	570	0.70%
2022/09/08	0	0.00	6	92.67	93.40	-6	578	-1.04%
2022/09/07	2	88.60	2	90.00	89.90	0	576	0.00%
2022/09/06	6	90.93	0	0.00	90.20	6	576	1.04%
2022/09/05	2	92.40	0	0.00	92.00	2	575	0.35%
2022/08/31	0	0.00	2	93.50	94.50	-2	566	-0.35%
2022/08/30	0	0.00	4	91.65	91.80	-4	559	-0.71%
2022/08/29	10	90.34	0	0.00	90.70	10	561	1.78%
2022/08/26	6	93.00	2	93.20	93.00	4	559	0.71%
2022/08/23	8	92.03	0	0.00	92.40	8	574	1.39%
2022/08/22	2	93.80	0	0.00	93.20	2	573	0.35%
2022/08/17	0	0.00	2	94.60	94.60	-2	558	-0.36%
2022/08/15	0	0.00	5	93.68	94.00	-5	551	-0.91%
2022/08/12	0	0.00	4	91.70	91.80	-4	539	-0.74%
2022/08/11	0	0.00	0	90.00	89.40	0	531	0.00%
2022/08/10	2	89.50	0	0.00	88.80	2	529	0.38%
2022/08/09	2	90.30	0	0.00	90.80	2	522	0.38%
2022/08/08	3	91.17	4	91.70	91.10	-1	524	-0.19%
2022/08/05	3	92.33	4	92.40	92.40	-1	527	-0.19%
2022/08/04	2	90.30	0	0.00	90.90	2	525	0.38%
2022/08/03	0	0.00	2	91.60	91.80	-2	523	-0.38%
2022/08/02	4	90.65	1	90.90	90.00	3	524	0.57%
2022/08/01	1	92.60	4	92.48	92.70	-3	523	-0.57%
2022/07/29	0	0.00	2	90.20	90.00	-2	515	-0.39%
2022/07/28	2	89.10	0	0.00	88.60	2	516	0.39%
2022/07/26	2	90.20	0	0.00	89.30	2	523	0.38%
2022/07/21	0	0.00	2	92.00	92.60	-2	524	-0.38%
2022/07/20	0	0.00	4	89.15	90.00	-4	525	-0.76%
2022/07/15	0	0.00	2	94.50	94.50	-2	522	-0.38%
2022/07/14	0	0.00	2	92.70	93.20	-2	503	-0.40%
2022/07/13	1	91.10	0	0.00	91.00	1	495	0.20%
2022/07/12	2	91.00	0	0.00	90.30	2	492	0.41%
2022/07/08	0	0.00	2	93.60	93.70	-2	502	-0.40%
2022/06/30	2	96.20	0	0.00	96.70	2	502	0.40%
2022/06/28	0	0.00	1	101.50	101.00	-1	519	-0.19%
2022/06/27	3	104.67	2.1	105.24	104.50	0.9	516	0.17%
2022/06/17	6	105.00	0	0.00	104.50	6	490	1.22%
2022/06/13	2	112.00	0	0.00	111.50	2	484	0.41%
2022/06/09	2	117.00	0	0.00	116.50	2	489	0.41%
2022/06/07	1	118.50	0	0.00	117.00	1	496	0.20%
2022/06/01	0	0.00	2	120.02	121.00	-2	513	-0.40%
2022/05/30	0	0.00	2	113.50	114.50	-2	512	-0.39%
2022/05/24	2	111.00	0	0.00	110.00	2	539	0.37%
2022/05/23	0	0.00	25	112.74	112.50	-25	538	-4.64%
2022/05/19	0	0.00	26	112.42	112.50	-26	542	-4.79%
2022/05/13	0	0.00	50	112.48	113.00	-50	564	-8.86%
2022/05/12	0	0.00	0.5	111.50	110.00	-0.5	564	-0.09%
2022/05/11	0	0.00	50	111.64	112.00	-50	562	-8.89%
2022/05/09	0	0.00	50	112.65	111.00	-50	565	-8.85%
2022/05/06	1.1	115.95	0	0.00	116.00	1.1	562	0.20%
2022/05/05	0	0.00	50.1	119.13	119.00	-50.1	565	-8.86%
2022/05/04	0	0.00	0.1	118.00	118.00	-0.1	567	-0.02%
2022/04/28	0	0.00	0.1	117.00	116.00	-0.1	569	-0.01%
2022/04/27	2	111.25	0	0.00	114.00	2	571	0.35%
2022/04/26	0	0.00	30	117.87	117.50	-30	566	-5.29%
2022/04/25	6	120.00	0	0.00	116.50	6	577	1.04%
2022/04/22	6	127.00	30	127.45	124.50	-24	570	-4.21%
2022/04/20	0	0.00	30	128.40	129.00	-30	574	-5.22%
2022/04/18	2	128.00	0	0.00	129.00	2	586	0.34%
2022/04/15	3	129.50	1	130.50	129.00	2	588	0.34%
2022/04/14	7	132.79	0	0.00	132.50	7	586	1.19%
2022/04/08	3	133.33	0	0.00	134.00	3	610	0.49%
2022/04/07	2	137.00	0	0.00	135.00	2	613	0.33%
2022/04/06	2	141.00	0	0.00	139.50	2	605	0.33%
2022/04/01	15	142.50	18.1	144.79	143.50	-3.1	605	-0.51%
2022/03/30	0	0.00	0.1	142.00	141.50	-0.1	579	-0.02%
2022/03/23	0	0.00	0	143.00	141.00	0	595	0.00%
2022/03/22	0	0.00	5	140.90	141.00	-5	598	-0.84%
2022/03/15	1	135.00	0	0.00	133.50	1	605	0.17%
2022/03/10	0	0.00	2	138.00	137.50	-2	624	-0.32%
2022/03/09	0	0.00	5	135.60	136.00	-5	633	-0.79%
2022/03/08	32	135.16	0	0.00	134.00	32	639	5.00%
2022/03/07	2	138.00	0	0.00	138.00	2	633	0.32%
2022/03/04	1	141.00	2.2	142.91	141.00	-1.2	629	-0.19%
2022/03/03	0	0.00	6	138.83	138.50	-6	631	-0.95%
2022/03/02	11	136.00	0	0.00	138.00	11	640	1.72%
2022/03/01	2	136.25	0	0.00	136.50	2	638	0.31%
2022/02/24	8	136.63	0	0.00	136.50	8	637	1.25%
2022/02/23	2	138.00	0	0.00	139.00	2	646	0.31%
2022/02/22	3	137.17	0	0.00	137.50	3	670	0.45%
2022/02/21	60	139.69	2	140.00	139.50	58	675	8.59%
2022/02/18	1	139.00	0	0.00	140.00	1	692	0.14%
2022/02/17	62	139.18	0	0.00	139.50	62	701	8.83%
2022/02/16	2	138.00	1	139.00	139.50	1	715	0.14%
2022/02/08	0	0.00	6	142.25	142.00	-6	858	-0.70%
2022/01/26	7	136.57	0	0.00	137.50	7	893	0.78%
2022/01/25	21	138.29	3	138.00	137.50	18	927	1.94%
2022/01/24	2	139.00	0	0.00	139.00	2	952	0.21%
2022/01/20	0	0.00	5.6	143.89	143.00	-5.6	973	-0.58%
2022/01/18	1	139.50	4	142.00	143.50	-3	1,003	-0.30%
2022/01/17	6	137.92	0	0.00	138.50	6	1,013	0.59%
2022/01/14	9	140.67	0	0.00	139.50	9	1,032	0.87%
2022/01/12	0	0.00	10	142.75	142.00	-10	1,029	-0.97%
2022/01/11	1	143.00	0	0.00	143.00	1	1,033	0.10%
2022/01/06	6	148.00	0	0.00	148.00	6	1,021	0.59%
2022/01/05	2	149.00	0	0.00	149.00	2	1,024	0.20%
2022/01/04	2	152.00	1	152.00	150.50	1	1,027	0.10%
2021/12/30	0	0.00	2	153.00	152.00	-2	1,020	-0.20%
2021/12/28	0	0.00	2	150.00	150.00	-2	1,028	-0.19%
2021/12/27	0	0.00	4	148.25	148.00	-4	1,048	-0.38%
2021/12/16	0	0.00	7.9	149.06	149.50	-7.9	1,101	-0.72%
2021/12/14	6	147.00	0	0.00	145.50	6	1,102	0.54%
2021/12/13	1	148.00	0	0.00	148.00	1	1,097	0.09%
2021/12/09	0	0.00	1	150.00	149.50	-1	1,106	-0.09%
2021/12/08	8	150.00	0	0.00	150.50	8	1,103	0.73%
2021/12/07	0	0.00	0.3	154.00	152.00	-0.3	1,089	-0.02%
2021/12/03	0	0.00	2	155.00	155.00	-2	1,110	-0.18%
2021/12/02	2	152.00	2	155.97	152.00	0	1,117	0.00%
2021/12/01	2	150.00	1	153.50	153.50	1	1,125	0.09%
2021/11/29	9	147.56	2	150.00	152.00	7	1,160	0.60%
2021/11/26	8	152.00	0	0.00	151.50	8	1,175	0.68%
2021/11/23	2	157.00	0	0.00	155.50	2	1,280	0.16%
2021/11/22	1	159.50	2	160.00	159.50	-1	1,292	-0.08%
2021/11/19	1	157.00	3	157.50	156.50	-2	1,315	-0.15%
2021/11/18	1	154.50	0	0.00	153.50	1	1,313	0.08%
2021/11/17	0	0.00	1	155.00	155.00	-1	1,341	-0.07%
2021/11/16	2	151.50	0	0.00	152.00	2	1,382	0.14%
2021/11/15	0	0.00	9	152.72	153.50	-9	1,419	-0.63%
2021/11/11	0	149.50	0	0.00	148.50	0	1,460	0.00%
2021/11/10	7	147.00	0	0.00	148.00	7	1,487	0.47%
2021/11/09	15	148.57	16	148.97	150.50	-1	1,504	-0.07%
2021/11/05	5	164.50	0	0.00	160.50	5	1,668	0.30%
2021/11/04	2	159.03	4	161.38	161.50	-2	1,679	-0.12%
2021/11/03	2	156.50	2	157.50	158.00	0	1,733	0.00%
2021/11/02	5	156.90	1	156.00	154.50	4	1,782	0.22%
2021/11/01	0	0.00	9	161.22	161.50	-9	1,803	-0.50%
2021/10/29	1	160.50	3.4	159.39	157.50	-2.4	1,909	-0.13%
2021/10/26	15	156.80	12	157.54	155.00	3	2,022	0.15%
2021/10/25	1	157.00	0	0.00	154.00	1	2,071	0.05%
2021/10/22	1	155.00	2	156.00	156.50	-1	2,209	-0.05%
2021/10/21	0	0.00	2	149.50	149.50	-2	2,374	-0.08%
2021/10/19	7	149.93	2	148.50	150.00	5	2,739	0.18%
2021/10/12	9	145.06	0	0.00	145.00	9	3,113	0.29%
2021/10/07	0	0.00	2	149.50	150.00	-2	3,458	-0.06%
2021/10/06	1	145.50	0	0.00	146.50	1	3,757	0.03%
2021/10/05	9	141.83	0	0.00	148.00	9	3,805	0.24%
2021/10/04	2	146.50	1	146.00	144.00	1	3,842	0.03%
2021/10/01	7	150.14	1	150.00	150.00	6	3,909	0.15%
2021/09/29	3	153.33	1	154.00	153.50	2	4,086	0.05%
2021/09/27	0	0.00	2	160.50	161.00	-2	4,318	-0.05%
2021/09/24	2	160.50	2	160.00	160.50	0	4,411	0.00%
2021/09/22	6	154.50	0	0.00	154.00	6	4,459	0.13%
2021/09/15	7	154.36	0	0.00	152.50	7	4,518	0.15%
2021/09/08	0	0.00	1	155.00	153.50	-1	4,634	-0.02%
2021/09/07	9	155.56	0	0.00	156.50	9	4,637	0.19%
2021/09/06	19	162.26	0.1	162.41	159.50	18.9	4,643	0.41%
2021/09/02	0	0.00	5	167.00	163.50	-5	4,742	-0.11%
2021/08/31	11	161.09	0	0.00	161.50	11	4,756	0.23%
2021/08/30	10	163.75	2	166.75	162.50	8	4,839	0.17%
2021/08/26	1	158.50	0	0.00	158.50	1	4,791	0.02%
2021/08/25	0	0.00	3	160.50	162.00	-3	4,789	-0.06%
2021/08/24	0	0.00	1	154.00	155.00	-1	4,776	-0.02%
2021/08/23	0	0.00	3	156.33	157.00	-3	4,773	-0.06%
2021/08/20	3	152.17	1	153.50	150.00	2	4,761	0.04%
2021/08/19	12	156.63	1	153.00	153.00	11	4,725	0.23%
2021/08/18	2	156.00	2	159.00	162.00	0	4,698	0.00%
2021/08/17	11	160.09	0	0.00	157.50	11	4,704	0.23%
2021/08/16	0	0.00	1	157.50	161.50	-1	4,685	-0.02%
2021/08/13	8	161.88	0	0.00	160.50	8	4,662	0.17%
2021/08/12	5	163.10	2	162.75	163.50	3	4,634	0.06%
2021/08/11	56.1	169.15	42	166.70	166.00	14.1	4,601	0.31%
2021/08/10	11	181.45	1	183.50	181.50	10	4,460	0.22%
2021/08/09	10	182.90	6	184.25	181.00	4	4,497	0.09%
2021/08/06	8	187.88	2	187.50	187.50	6	4,465	0.13%
2021/08/05	10.1	188.31	5	188.80	192.50	5.1	4,457	0.11%
2021/08/04	12	191.79	18	193.22	190.00	-6	4,490	-0.13%
2021/08/03	2	196.25	2	197.00	196.50	0	4,435	0.00%
2021/07/30	10	195.30	9.1	195.12	194.50	0.9	4,416	0.02%
2021/07/29	14	202.75	4	201.63	202.50	10	4,376	0.23%
2021/07/28	13.1	200.72	27	195.04	197.50	-14	4,335	-0.32%
2021/07/27	11	214.91	0	0.00	209.00	11	4,246	0.26%
2021/07/26	38	210.36	40.1	214.20	215.50	-2.1	4,134	-0.05%
2021/07/23	2	206.25	0	0.00	199.50	2	3,922	0.05%
2021/07/22	39	203.00	56	203.76	205.50	-17	3,932	-0.43%
2021/07/21	2	196.25	0	0.00	193.50	2	3,849	0.05%
2021/07/20	0	0.00	5	193.00	194.00	-5	3,806	-0.13%
2021/07/19	3	193.00	33	193.20	193.50	-30	3,792	-0.79%
2021/07/16	1	196.00	202	195.00	195.00	-201	3,819	-5.26%	大賣/鉅額交易
2021/07/15	229	197.32	61	196.48	196.50	168	3,807	4.41%	大買/鉅額交易
2021/07/14	86	211.71	43	213.43	208.50	43	3,696	1.16%
2021/07/13	104	212.66	165	215.37	212.50	-61	3,530	-1.73%	大買/大賣/
2021/07/12	2	203.75	6	203.83	205.00	-4	3,272	-0.12%
2021/07/09	2	202.00	3	201.50	200.50	-1	3,256	-0.03%
2021/07/08	0	0.00	104	206.06	202.00	-104	3,291	-3.16%	大賣/鉅額交易
2021/07/07	61	202.27	97	205.40	200.50	-36	3,279	-1.10%
2021/07/06	62	209.98	36	209.06	207.00	26	3,331	0.78%
2021/07/05	202.1	207.78	14.7	209.15	209.50	187.4	3,431	5.46%	大買/鉅額交易
2021/07/02	5	199.50	7.1	200.20	200.50	-2.1	3,435	-0.06%
2021/07/01	2.1	199.68	6.1	199.07	201.50	-4.1	3,445	-0.12%
2021/06/30	0	0.00	2	196.50	196.50	-2	3,485	-0.06%
2021/06/29	10	193.50	10	194.75	194.00	0	3,554	0.00%
2021/06/28	0	0.00	1	195.00	195.00	-1	3,885	-0.03%
2021/06/25	2	193.50	3	194.67	192.50	-1	3,921	-0.03%
2021/06/23	1	191.00	5	193.50	194.50	-4	4,173	-0.10%
2021/06/22	1	191.00	0	0.00	191.00	1	4,155	0.02%
2021/06/21	11	191.64	0	0.00	191.50	11	4,143	0.27%
2021/06/17	0	0.00	2	196.00	197.50	-2	4,103	-0.05%
2021/06/16	6	193.25	1	192.50	192.00	5	4,070	0.12%
2021/06/15	3	193.50	1	194.00	195.00	2	4,060	0.05%
2021/06/11	4	200.13	3	200.33	194.00	1	4,060	0.02%
2021/06/10	0	0.00	3	196.00	195.50	-3	4,016	-0.07%
2021/06/09	8	195.00	7	194.29	193.00	1	3,989	0.03%
2021/06/07	16	195.78	18	196.36	190.50	-2	3,946	-0.05%
2021/06/04	1	188.50	0	0.00	188.50	1	3,849	0.03%
2021/06/02	0	0.00	5	187.50	184.50	-5	3,848	-0.13%
2021/06/01	7	187.50	8	187.56	187.00	-1	3,837	-0.03%
2021/05/31	0	0.00	2	185.00	184.00	-2	3,829	-0.05%
2021/05/28	0	0.00	1	183.50	183.00	-1	3,836	-0.03%
2021/05/25	0	0.00	2	180.00	179.00	-2	3,830	-0.05%
2021/05/21	5	174.50	0	0.00	173.00	5	3,816	0.13%
2021/05/18	6	166.00	2.1	165.19	172.00	3.9	3,853	0.10%
2021/05/17	4.1	162.33	7	164.07	159.00	-2.9	3,877	-0.08%
2021/05/13	5	172.90	5	174.50	175.50	0	3,886	0.00%
2021/05/12	61	172.48	28	165.63	171.00	33	3,866	0.85%
2021/05/11	12	175.67	0	0.00	175.00	12	3,794	0.32%
2021/05/10	2	184.00	1	184.50	184.50	1	3,752	0.03%
2021/05/07	1	186.50	0.6	185.50	190.00	0.4	3,760	0.01%
2021/05/06	0	0.00	5	183.00	183.00	-5	3,782	-0.13%
2021/05/05	0	0.00	35	183.44	181.00	-35	3,847	-0.91%
2021/05/04	1	180.50	0	0.00	185.50	1	3,883	0.03%
2021/05/03	3.2	190.17	1	194.50	187.50	2.2	3,847	0.06%
2021/04/29	20	197.73	19	196.92	196.50	1	3,820	0.03%
2021/04/28	17	202.59	38	203.61	203.50	-21	3,785	-0.55%
2021/04/27	52	200.30	7	201.64	200.50	45	3,749	1.20%
2021/04/26	0	196.50	41	196.50	197.50	-41	3,724	-1.10%
2021/04/23	5	191.80	2	197.00	196.00	3	3,751	0.08%
2021/04/22	112	192.96	2	191.00	189.00	110	4,020	2.74%	大買/鉅額交易
2021/04/21	3	197.00	0	0.00	196.50	3	4,101	0.07%
2021/04/20	0.6	197.83	100	196.81	197.50	-99.4	4,091	-2.43%
2021/04/19	160	197.34	9	198.89	197.00	151	4,102	3.68%	大買/鉅額交易
2021/04/16	60	196.25	34	195.34	196.00	26	4,119	0.63%
2021/04/15	23.1	189.52	14	192.75	193.00	9.1	4,100	0.22%
2021/04/14	20.1	187.38	17	187.06	189.50	3.1	4,104	0.08%
2021/04/13	5.4	193.18	42	191.38	190.50	-36.6	4,085	-0.90%
2021/04/12	56	202.00	62	197.63	197.00	-6	4,058	-0.15%
2021/04/09	80.2	208.39	100	205.35	203.00	-19.8	3,959	-0.50%
2021/04/08	129.2	208.34	174	207.26	206.50	-44.8	3,835	-1.17%	大買/大賣/
2021/04/07	2	200.00	7	202.50	203.00	-5	3,670	-0.14%
2021/04/06	197	206.23	45	207.17	198.00	152	3,618	4.20%	大買/鉅額交易
2021/04/01	4	203.00	0	204.50	203.00	4	3,501	0.11%
2021/03/31	26	205.23	56	203.88	204.50	-30	3,413	-0.88%
2021/03/30	2	195.75	1	195.00	194.50	1	3,070	0.03%
2021/03/29	47	196.38	5	195.50	193.00	42	3,008	1.40%
2021/03/26	9	188.33	4	187.25	189.50	5	2,844	0.18%
2021/03/25	0	0.00	1	181.00	181.50	-1	2,814	-0.04%
2021/03/24	0	0.00	2.3	179.07	178.00	-2.3	2,834	-0.08%
2021/03/22	2	178.00	0	0.00	180.00	2	2,893	0.07%
2021/03/18	0	0.00	2	184.00	182.00	-2	2,944	-0.07%
2021/03/17	2	182.50	0	0.00	182.50	2	2,997	0.07%
2021/03/16	0	0.00	6	183.50	184.50	-6	3,079	-0.19%
2021/03/15	1	178.03	2	180.50	179.50	-1	3,132	-0.03%
2021/03/12	0	0.00	2	179.00	179.00	-2	3,175	-0.06%
2021/03/11	0	0.00	3	177.33	178.50	-3	3,235	-0.09%
2021/03/10	3	174.50	1	174.00	174.00	2	3,290	0.06%
2021/03/09	7	174.50	0	0.00	173.50	7	3,637	0.19%
2021/03/08	0	0.00	1	180.00	178.50	-1	3,731	-0.03%
2021/03/03	2	178.00	0	0.00	180.00	2	3,917	0.05%
2021/03/02	1	182.00	2	185.00	180.50	-1	4,035	-0.02%
2021/02/26	2	180.00	0	0.00	183.00	2	4,054	0.05%
2021/02/25	10	182.00	1	182.00	181.50	9	4,078	0.22%
2021/02/24	5	182.40	1	185.00	181.50	4	4,120	0.10%
2021/02/22	0	0.00	2	186.00	186.00	-2	4,219	-0.05%
2021/02/19	10	181.65	1	182.00	183.00	9	4,377	0.21%
2021/02/18	3	184.33	4	184.63	183.50	-1	4,412	-0.02%
2021/02/17	3	182.00	0	0.00	181.00	3	4,540	0.07%
2021/02/05	13	184.65	96	185.27	183.00	-83	4,559	-1.82%
2021/02/04	0	0.00	55.1	192.18	191.00	-55.1	4,558	-1.21%
2021/02/03	0	0.00	158	189.55	192.50	-158	4,673	-3.38%	大賣/鉅額交易
2021/02/02	0	0.00	129	187.76	187.50	-129	4,894	-2.64%	大賣/鉅額交易
2021/02/01	5	184.30	1	184.50	185.00	4	5,281	0.08%
2021/01/29	2	189.50	70	193.21	186.50	-68	5,550	-1.23%
2021/01/28	2	193.00	76	193.13	190.50	-74	5,547	-1.33%
2021/01/27	32	196.48	152	195.65	195.50	-120	5,554	-2.16%	大賣/鉅額交易
2021/01/26	21	194.00	65	193.43	191.50	-44	5,478	-0.80%
2021/01/25	1	193.50	61	190.50	191.50	-60	5,431	-1.10%
2021/01/22	0	0.00	16	190.78	191.50	-16	5,414	-0.30%
2021/01/21	4	188.25	1	190.00	186.50	3	5,382	0.06%
2021/01/20	3	191.00	60	193.46	188.50	-57	5,348	-1.07%
2021/01/19	61	198.41	18	195.83	195.50	43	5,296	0.81%
2021/01/18	0	0.00	2	195.00	196.50	-2	5,247	-0.04%
2021/01/15	35	200.84	124	203.20	193.50	-89	5,192	-1.71%	大賣/
2021/01/14	127	194.06	39	199.13	200.50	88	4,878	1.80%	大買/
2021/01/13	0	0.00	7	190.64	192.50	-7	4,755	-0.15%
2021/01/12	0	0.00	20	190.00	188.50	-20	4,737	-0.42%
2021/01/11	0	0.00	2	194.00	193.50	-2	4,711	-0.04%
2021/01/06	2	190.00	7	193.57	189.00	-5	4,662	-0.11%
2021/01/05	3	196.17	2	195.50	195.50	1	4,630	0.02%
2021/01/04	0	0.00	9	196.39	196.50	-9	4,603	-0.20%
2020/12/31	0	0.00	2	191.50	192.00	-2	4,568	-0.04%
2020/12/29	0	0.00	0.1	189.50	187.00	-0.1	4,544	0.00%
2020/12/28	0	0.00	5	190.20	188.50	-5	4,589	-0.11%
2020/12/25	0	0.00	2	190.00	189.50	-2	4,597	-0.04%
2020/12/24	0	0.00	22	188.64	188.00	-22	4,609	-0.48%
2020/12/23	0	0.00	2	187.00	190.00	-2	4,613	-0.04%
2020/12/22	5	189.30	8	189.00	185.50	-3	4,670	-0.06%
2020/12/21	3	183.67	4	183.00	185.50	-1	4,670	-0.02%
2020/12/18	1	191.50	0	0.00	188.50	1	4,658	0.02%
2020/12/17	0	0.00	6	191.50	191.00	-6	4,672	-0.13%
2020/12/15	2	192.00	3	195.67	191.50	-1	4,676	-0.02%
2020/12/14	0	0.00	16	199.81	198.00	-16	4,654	-0.34%
2020/12/11	16	195.84	11	200.41	197.50	5	4,687	0.11%
2020/12/10	11	204.50	5	207.40	200.50	6	4,673	0.13%
2020/12/09	7	203.36	17	203.53	206.00	-10	4,644	-0.22%
2020/12/08	18	199.44	8	197.75	199.00	10	4,599	0.22%
2020/12/07	2	197.00	0	0.00	197.50	2	4,645	0.04%
2020/12/04	6	201.33	5	202.80	200.00	1	4,630	0.02%
2020/12/03	42	210.01	93	212.51	202.50	-51	4,654	-1.10%
2020/12/02	52	202.41	19	202.63	206.00	33	4,502	0.73%
2020/12/01	2	198.00	0	0.00	197.00	2	4,396	0.05%
2020/11/30	1	197.50	47	200.06	197.50	-46	4,370	-1.05%
2020/11/27	12	198.88	5	201.10	203.00	7	4,311	0.16%
2020/11/26	22	201.14	4	201.00	197.50	18	4,256	0.42%
2020/11/25	11	197.09	1	195.50	196.00	10	4,144	0.24%
2020/11/24	0	0.00	3	200.67	196.00	-3	4,132	-0.07%
2020/11/23	1	198.00	13	196.88	199.50	-12	4,147	-0.29%
2020/11/20	0	0.00	2	196.00	197.00	-2	4,203	-0.05%
2020/11/19	6	195.58	78	197.46	194.00	-72	4,203	-1.71%
2020/11/18	4	202.88	13	204.81	198.50	-9	4,179	-0.22%
2020/11/17	0	0.00	2	200.00	199.50	-2	4,057	-0.05%
2020/11/16	3	203.50	38	204.43	202.50	-35	4,147	-0.84%
2020/11/13	2	194.00	22	194.20	197.00	-20	4,055	-0.49%
2020/11/12	6	199.00	42	197.75	198.50	-36	4,031	-0.89%
2020/11/11	13	199.88	224	199.50	199.50	-211	3,999	-5.28%	大賣/鉅額交易
2020/11/10	16	199.28	91	198.24	196.50	-75	3,938	-1.90%
2020/11/09	97	197.85	60	201.74	207.00	37	3,756	0.98%
2020/11/06	28	188.93	42.8	188.25	190.00	-14.8	3,415	-0.43%
2020/11/05	2	179.75	12	179.25	179.50	-10	3,234	-0.31%
2020/11/04	32	176.70	6	178.33	182.00	26	3,318	0.78%
2020/11/03	0	0.00	4	172.13	173.50	-4	3,337	-0.12%
2020/11/02	4	168.50	6	167.58	168.50	-2	3,431	-0.06%
2020/10/30	10	172.15	1	170.00	170.00	9	3,534	0.25%
2020/10/28	3	172.00	2	172.25	171.50	1	3,667	0.03%
2020/10/27	2.1	172.10	0	0.00	172.50	2.1	3,743	0.06%
2020/10/23	80	176.63	0	0.00	177.00	80	3,988	2.01%
2020/10/20	1	175.00	4	175.50	175.00	-3	4,385	-0.07%
2020/10/19	0	0.00	1	176.50	176.00	-1	4,474	-0.02%
2020/10/16	7	176.21	1	175.50	175.50	6	4,547	0.13%
2020/10/15	0	0.00	1	179.50	179.00	-1	4,687	-0.02%
2020/10/14	1	183.50	1	182.50	181.00	0	4,771	0.00%
2020/10/13	1	180.50	91	180.36	183.50	-90	4,859	-1.85%
2020/10/12	0	0.00	21	182.17	183.00	-21	4,940	-0.43%
2020/10/07	11	183.41	0	0.00	183.00	11	5,215	0.21%
2020/10/06	6	183.00	0	0.00	184.00	6	5,460	0.11%
2020/10/05	395	182.57	15	181.37	182.50	380	5,846	6.50%	大買/鉅額交易
2020/09/30	20	176.83	2	177.00	178.00	18	6,292	0.29%
2020/09/29	22	174.45	1	174.00	174.00	21	6,603	0.32%
2020/09/28	1	172.00	11	172.36	173.00	-10	7,163	-0.14%
2020/09/25	9	166.22	95	169.03	168.50	-86	7,507	-1.15%
2020/09/24	2	172.50	0	0.00	171.50	2	7,579	0.03%
2020/09/23	3	176.83	2	176.50	176.00	1	7,699	0.01%
2020/09/22	6	176.58	108	176.22	175.50	-102	7,759	-1.31%	大賣/鉅額交易
2020/09/21	54	183.37	2	183.00	181.00	52	7,953	0.65%
2020/09/18	22	181.59	67	180.88	181.00	-45	7,951	-0.57%
2020/09/17	0	0.00	3	181.00	181.00	-3	7,955	-0.04%
2020/09/16	2	182.50	4	182.75	181.50	-2	7,981	-0.03%
2020/09/15	35	183.14	15	183.53	182.00	20	8,017	0.25%
2020/09/14	147	181.60	6	181.25	183.50	141	8,004	1.76%	大買/鉅額交易
2020/09/11	2	176.75	2	178.00	178.50	0	7,961	0.00%
2020/09/10	20	180.73	12	180.42	176.00	8	7,941	0.10%
2020/09/09	10	175.45	6	175.92	179.00	4	7,880	0.05%
2020/09/08	2	176.25	2	177.00	175.00	0	7,905	0.00%
2020/09/07	24	178.33	31	180.37	177.50	-7	7,867	-0.09%
2020/09/04	7	170.64	1	173.00	172.50	6	7,730	0.08%
2020/09/03	1	175.50	2	175.25	175.00	-1	7,755	-0.01%
2020/09/02	4	175.38	3	175.50	176.00	1	7,863	0.01%
2020/09/01	2	171.25	11	173.50	174.50	-9	7,890	-0.11%
2020/08/31	4	174.38	1	172.50	172.50	3	7,949	0.04%
2020/08/28	3	171.33	3	174.83	175.50	0	7,972	0.00%
2020/08/27	3	175.33	47	174.71	173.50	-44	8,040	-0.55%
2020/08/26	28	180.09	22	180.05	178.00	6	8,069	0.07%
2020/08/25	5	174.20	8	173.56	175.50	-3	8,035	-0.04%
2020/08/24	6	171.50	2	174.00	171.00	4	8,030	0.05%
2020/08/21	32	169.84	25	170.18	170.50	7	8,172	0.09%
2020/08/20	19	167.97	21	165.12	164.50	-2	8,358	-0.02%
2020/08/19	10	180.60	0	0.00	177.50	10	8,239	0.12%
2020/08/18	18	185.08	15	186.57	182.00	3	8,213	0.04%
2020/08/17	5	190.50	2	188.50	187.50	3	8,219	0.04%
2020/08/14	6	182.50	12	187.17	190.00	-6	8,224	-0.07%
2020/08/13	20	186.43	249	186.78	185.00	-229	8,176	-2.80%	大賣/鉅額交易
2020/08/12	25	188.00	53	187.75	191.00	-28	8,153	-0.34%
2020/08/11	88	191.02	62	191.35	189.00	26	8,144	0.32%
2020/08/10	19	201.79	29	196.48	194.50	-10	8,084	-0.12%
2020/08/07	34	207.99	209	209.91	204.50	-175	8,041	-2.18%	大賣/鉅額交易
2020/08/06	193	210.40	45	210.41	209.00	148	8,049	1.84%	大買/鉅額交易
2020/08/05	68	206.49	2	207.00	207.50	66	8,057	0.82%
2020/08/04	2	197.00	7	204.14	207.50	-5	8,098	-0.06%
2020/08/03	2	199.75	51	198.66	196.00	-49	8,098	-0.61%
2020/07/31	60	194.98	14	195.93	200.00	46	8,085	0.57%
2020/07/30	69	192.86	72	193.03	193.50	-3	8,078	-0.04%
2020/07/29	29	193.48	149	190.63	191.00	-120	8,060	-1.49%	大賣/鉅額交易
2020/07/28	21	202.02	16	205.47	198.00	5	7,969	0.06%
2020/07/27	6	202.58	128	205.13	208.00	-122	7,873	-1.55%	大賣/鉅額交易
2020/07/24	56	203.90	50	204.79	201.00	6	7,888	0.08%
2020/07/23	78	207.72	1	207.50	207.50	77	7,860	0.98%
2020/07/22	6	208.25	7	210.36	214.00	-1	7,962	-0.01%
2020/07/21	40	211.44	31	211.40	212.00	9	7,963	0.11%
2020/07/20	113	201.00	83	200.02	202.00	30	7,859	0.38%	大買/
2020/07/17	86	207.85	62	206.91	207.50	24	7,866	0.31%
2020/07/16	75	213.63	71	213.79	210.50	4	7,890	0.05%
2020/07/15	57	217.93	36	218.96	218.00	21	7,843	0.27%
2020/07/14	74	218.11	432	220.71	216.50	-358	7,891	-4.54%	大賣/鉅額交易
2020/07/13	97.3	235.22	57	234.10	226.50	40.3	7,831	0.51%
2020/07/10	68	227.13	31	228.89	228.00	37	7,919	0.47%
2020/07/09	97	232.31	209	231.58	223.00	-112	7,626	-1.47%	大賣/鉅額交易
2020/07/08	89	215.02	198	219.29	223.00	-109	7,200	-1.51%	大賣/鉅額交易
2020/07/07	478	202.52	164	204.46	203.00	314	6,943	4.52%	大買/大賣/鉅額交易
2020/07/06	125	185.74	19	190.00	193.50	106	6,487	1.63%	大買/鉅額交易
2020/07/03	208	176.13	8	176.75	176.00	200	6,292	3.18%	大買/鉅額交易
2020/07/02	93	172.48	22	175.55	177.00	71	6,363	1.12%
2020/07/01	5	169.50	5	170.70	171.00	0	6,471	0.00%
2020/06/30	27	171.39	36	171.25	169.50	-9	6,555	-0.14%
2020/06/29	2	163.00	38	163.55	163.00	-36	6,455	-0.56%
2020/06/24	4	162.63	1	164.00	162.00	3	6,563	0.05%
2020/06/23	4	164.75	10	164.50	163.50	-6	6,741	-0.09%
2020/06/22	48	164.88	3	164.67	165.50	45	6,907	0.65%
2020/06/19	2	161.00	0	0.00	160.50	2	7,070	0.03%
2020/06/18	1	160.00	28	161.61	162.50	-27	7,224	-0.37%
2020/06/17	3	160.83	250	161.42	161.00	-247	7,337	-3.37%	大賣/鉅額交易
2020/06/16	1	162.00	150	161.63	162.50	-149	7,602	-1.96%	大賣/鉅額交易
2020/06/15	9	159.17	4	161.00	159.00	5	7,849	0.06%
2020/06/12	5	160.90	1	163.50	163.00	4	8,021	0.05%
2020/06/11	5	165.40	3	169.00	164.50	2	8,269	0.02%
2020/06/10	0	0.00	4	167.00	168.00	-4	8,405	-0.05%
2020/06/09	24	171.10	17	171.91	167.00	7	8,689	0.08%
2020/06/08	23	169.96	30	171.00	170.00	-7	8,816	-0.08%
2020/06/05	32	170.06	2	170.75	170.00	30	8,975	0.33%
2020/06/04	1	167.00	2	168.25	168.50	-1	9,089	-0.01%
2020/06/03	7	170.79	43	170.09	170.00	-36	9,222	-0.39%
2020/06/02	16	169.44	18	170.22	170.50	-2	9,236	-0.02%
2020/06/01	44	168.16	4	167.63	167.00	40	9,286	0.43%
2020/05/29	3	164.17	1	165.00	163.50	2	9,401	0.02%
2020/05/28	5	170.00	21	171.40	165.00	-16	9,706	-0.16%
2020/05/27	5	170.50	13	170.15	172.00	-8	9,732	-0.08%
2020/05/26	1	162.50	4	164.00	162.50	-3	9,646	-0.03%
2020/05/25	4	161.50	0	0.00	163.00	4	9,910	0.04%
2020/05/22	21	167.21	2	167.50	162.50	19	9,976	0.19%
2020/05/21	0	0.00	38	164.71	167.00	-38	10,027	-0.38%
2020/05/20	1	161.50	64	161.39	161.50	-63	10,196	-0.62%
2020/05/19	25	164.28	6	164.83	163.50	19	10,423	0.18%
2020/05/18	3	159.83	6	162.83	161.00	-3	10,524	-0.03%
2020/05/15	2	160.00	4	158.50	162.00	-2	10,640	-0.02%
2020/05/14	118	160.64	1	160.00	160.00	117	10,697	1.09%	大買/鉅額交易
2020/05/13	49	165.51	2	165.25	166.00	47	10,812	0.43%
2020/05/12	2	164.00	4	163.75	162.50	-2	10,887	-0.02%
2020/05/11	4	168.13	47	170.40	167.00	-43	11,005	-0.39%
2020/05/08	34	175.18	0	0.00	173.00	34	11,154	0.30%
2020/05/07	1	178.00	6.9	175.32	178.00	-5.9	11,331	-0.05%
2020/05/06	11	175.91	4	176.75	174.00	7	11,760	0.06%
2020/05/05	3	175.00	19	174.95	177.00	-16	12,033	-0.13%
2020/05/04	17	172.94	5	173.00	171.00	12	12,053	0.10%
2020/04/30	2	177.00	9	177.22	176.50	-7	12,076	-0.06%
2020/04/29	14	178.21	1	183.00	176.50	13	12,135	0.11%
2020/04/28	9	178.00	7	178.43	176.50	2	12,103	0.02%
2020/04/27	8	175.88	9	174.94	176.50	-1	12,143	-0.01%
2020/04/24	8	171.56	60	171.50	170.50	-52	12,006	-0.43%
2020/04/23	3	169.67	2	170.75	168.00	1	11,982	0.01%
2020/04/22	7	167.93	8	168.38	168.50	-1	12,040	-0.01%
2020/04/21	4	169.00	6	168.75	167.00	-2	12,209	-0.02%
2020/04/20	6	172.00	3	173.17	172.00	3	12,178	0.02%
2020/04/17	7	172.43	8	175.25	171.00	-1	12,366	-0.01%
2020/04/16	5	171.70	2	172.75	173.00	3	12,427	0.02%
2020/04/15	16	172.13	101	171.50	171.50	-85	12,649	-0.67%	大賣/
2020/04/14	3	165.33	6	166.25	167.50	-3	12,389	-0.02%
2020/04/13	5	166.40	5	167.70	162.50	0	12,499	0.00%
2020/04/10	7	162.86	53	163.81	164.50	-46	12,689	-0.36%
2020/04/09	13	162.58	29	166.31	161.50	-16	12,681	-0.13%
2020/04/08	4	167.00	6	168.42	165.50	-2	12,615	-0.02%
2020/04/07	178	166.65	11	166.55	163.50	167	12,484	1.34%	大買/鉅額交易
2020/04/06	12	146.54	32	148.38	156.50	-20	12,354	-0.16%
2020/04/01	13	141.73	16	142.72	142.50	-3	12,210	-0.02%
2020/03/31	6	139.50	8	139.75	140.50	-2	12,093	-0.02%
2020/03/30	38	134.83	57	135.69	139.00	-19	12,111	-0.16%
2020/03/27	18	139.86	11	143.91	137.50	7	11,996	0.06%
2020/03/26	16	141.19	6	140.67	143.50	10	11,858	0.08%
2020/03/25	22	139.98	13	139.62	142.00	9	11,724	0.08%
2020/03/24	34	126.57	44	126.80	129.50	-10	11,536	-0.09%
2020/03/23	47	116.93	50	117.44	118.00	-3	11,437	-0.03%
2020/03/20	47	125.28	48	126.18	124.00	-1	11,386	-0.01%
2020/03/19	25	123.34	69	126.22	118.50	-44	11,162	-0.39%
2020/03/18	24	142.10	11	138.23	131.50	13	11,027	0.12%
2020/03/17	40	147.33	59	148.12	144.50	-19	11,023	-0.17%
2020/03/16	53	149.64	39	150.55	145.00	14	10,948	0.13%
2020/03/13	23	150.78	13	149.54	159.50	10	11,028	0.09%
2020/03/12	32	160.28	504	160.04	156.00	-472	11,073	-4.26%	大賣/鉅額交易
2020/03/11	11	182.00	256	180.08	173.00	-245	10,977	-2.23%	大賣/鉅額交易
2020/03/10	4	179.88	21	184.24	188.50	-17	10,884	-0.16%
2020/03/09	22	184.55	272	189.83	179.00	-250	10,720	-2.33%	大賣/鉅額交易
2020/03/06	1	198.00	1	199.00	198.00	0	10,598	0.00%
2020/03/05	1	198.50	1	198.00	198.00	0	10,541	0.00%
2020/03/04	12	193.13	13	194.31	196.00	-1	10,485	-0.01%
2020/03/03	111	203.52	66	205.83	200.50	45	10,335	0.44%	大買/
2020/03/02	4	195.13	6	192.92	197.00	-2	10,192	-0.02%
2020/02/27	2	188.00	11	187.09	186.50	-9	10,125	-0.09%
2020/02/26	295	196.06	53	198.18	191.00	242	10,115	2.39%	大買/鉅額交易
2020/02/25	7	191.36	45	193.87	194.50	-38	9,915	-0.38%
2020/02/24	1	192.00	73	185.77	192.00	-72	9,880	-0.73%
2020/02/21	86	189.31	120	191.75	190.50	-34	9,949	-0.34%	大賣/
2020/02/20	44	198.52	70	198.59	198.00	-26	9,838	-0.26%
2020/02/19	13	187.73	81	189.20	192.00	-68	9,718	-0.70%
2020/02/18	35	192.09	10	191.60	187.50	25	10,056	0.25%
2020/02/17	20	194.48	70	193.96	196.00	-50	9,920	-0.50%
2020/02/14	94	191.79	35	192.61	193.50	59	9,866	0.60%
2020/02/13	97	192.78	79	192.77	187.50	18	9,732	0.18%
2020/02/12	54	189.34	46	190.12	190.00	8	9,612	0.08%
2020/02/11	202	184.36	78	185.29	187.50	124	9,444	1.31%	大買/鉅額交易
2020/02/10	66	177.67	82	178.70	175.00	-16	9,300	-0.17%
2020/02/07	567	178.38	156	178.22	176.50	411	9,054	4.54%	大買/大賣/鉅額交易
2020/02/06	179	168.89	308	168.83	170.50	-129	8,653	-1.49%	大買/大賣/鉅額交易
2020/02/05	21	156.98	21	157.12	159.00	0	8,389	0.00%
2020/02/04	29	158.19	291	158.53	157.00	-262	8,343	-3.14%	大賣/鉅額交易
2020/02/03	16	155.44	282	157.50	158.00	-266	8,266	-3.22%	大賣/鉅額交易
2020/01/31	138	159.75	264.4	161.27	161.50	-126.4	8,165	-1.55%	大買/大賣/鉅額交易
2020/01/30	55	159.36	35	160.29	156.50	20	8,085	0.25%
2020/01/20	29	167.10	88	167.80	168.50	-59	7,950	-0.74%
2020/01/17	74	165.15	31	166.02	166.00	43	7,948	0.54%
2020/01/16	113	164.59	15	166.10	163.50	98	7,928	1.24%	大買/
2020/01/15	143	168.54	138.2	169.29	166.50	4.8	7,850	0.06%	大買/大賣/
2020/01/14	38	165.38	48	165.16	165.00	-10	7,621	-0.13%
2020/01/13	232	164.45	103	167.03	163.50	129	7,628	1.69%	大買/大賣/鉅額交易
2020/01/10	415.1	162.77	183	163.19	163.00	232.1	7,661	3.03%	大買/大賣/鉅額交易
2020/01/09	981.1	158.24	143	159.16	162.00	838.1	7,450	11.25%	大買/大賣/鉅額交易
2020/01/08	100	152.52	57	152.23	150.00	43	7,173	0.60%
2020/01/07	232	154.16	34	154.96	154.50	198	7,157	2.77%	大買/鉅額交易
2020/01/06	19	152.58	70	152.79	153.00	-51	6,931	-0.74%
2020/01/03	132	150.18	65	150.10	148.00	67	6,669	1.00%	大買/
2020/01/02	53	150.52	7	151.07	151.50	46	6,625	0.69%
2019/12/31	61	148.25	59	148.25	148.00	2	6,660	0.03%
2019/12/30	59	151.24	10	150.60	150.00	49	6,641	0.74%
2019/12/27	82	150.78	59	151.16	151.50	23	6,568	0.35%
2019/12/26	54	148.45	3	147.50	148.00	51	6,466	0.79%
2019/12/25	102	148.64	2	148.00	150.50	100	6,419	1.56%	大買/
2019/12/24	35	145.66	13	145.50	145.50	22	6,309	0.35%
2019/12/23	107	144.33	5	144.70	145.00	102	6,306	1.62%	大買/鉅額交易
2019/12/20	2	141.75	0	0.00	141.50	2	6,265	0.03%
2019/12/19	50	146.00	0	0.00	145.50	50	6,223	0.80%
2019/12/18	1	150.50	4	147.25	146.50	-3	6,211	-0.05%
2019/12/17	7	151.00	6	150.83	150.00	1	6,195	0.02%
2019/12/16	0	0.00	1	152.00	152.00	-1	6,149	-0.02%
2019/12/13	52	149.07	2	149.75	149.50	50	6,192	0.81%
2019/12/12	38	152.83	37	153.31	153.00	1	6,202	0.02%
2019/12/11	27	150.91	34	150.63	151.00	-7	6,046	-0.12%
2019/12/10	34	143.56	36	144.47	144.00	-2	5,872	-0.03%
2019/12/09	83	141.61	90	142.59	141.50	-7	5,655	-0.12%
2019/12/06	1	135.50	5	135.70	132.00	-4	5,328	-0.08%
2019/12/05	5	133.50	13	132.88	134.00	-8	5,285	-0.15%
2019/12/04	5	129.00	8	128.88	130.00	-3	5,399	-0.06%
2019/12/03	13	129.85	6	130.33	130.00	7	5,390	0.13%
2019/12/02	10	129.55	7	131.71	132.50	3	5,339	0.06%
2019/11/29	6	132.67	4	130.63	130.00	2	5,346	0.04%
2019/11/28	1	134.00	5	134.30	134.50	-4	5,320	-0.08%
2019/11/27	21	137.93	21.3	138.17	135.50	-0.3	5,299	-0.01%
2019/11/26	23	132.04	19	133.55	135.00	4	5,090	0.08%
2019/11/25	18	131.67	13	132.62	130.00	5	4,963	0.10%
2019/11/22	0	0.00	4	130.63	131.00	-4	4,821	-0.08%
2019/11/21	4	124.00	5	125.80	127.50	-1	4,795	-0.02%
2019/11/20	7	128.93	2	133.50	125.50	5	4,804	0.10%
2019/11/19	12	130.67	14	131.43	131.00	-2	4,652	-0.04%
2019/11/18	16	131.03	24	130.85	131.00	-8	4,549	-0.18%
2019/11/15	29	128.74	61	129.93	133.50	-32	4,441	-0.72%
2019/11/13	12	123.58	2	123.00	123.00	10	4,003	0.25%
2019/11/12	10	120.85	19	122.29	123.00	-9	3,984	-0.23%
2019/11/11	1	119.50	8	119.38	119.00	-7	4,007	-0.17%
2019/11/08	12	118.38	0	0.00	119.00	12	4,011	0.30%
2019/11/07	3	121.33	2	124.00	120.50	1	4,052	0.02%
2019/11/06	4	120.25	1.9	120.00	120.00	2.1	4,023	0.05%
2019/11/05	3	121.33	16	123.81	120.50	-13	4,048	-0.32%
2019/11/04	0	0.00	2	123.00	123.00	-2	4,000	-0.05%
2019/11/01	17	120.26	5	119.70	122.00	12	3,973	0.30%
2019/10/31	0	0.00	0	117.50	117.50	0	3,994	0.00%
2019/10/30	0	0.00	2	119.50	119.50	-2	4,000	-0.05%
2019/10/29	2	117.00	7	118.57	118.00	-5	4,042	-0.12%
2019/10/28	3	117.83	1	118.00	118.00	2	4,095	0.05%
2019/10/25	9	120.33	2	120.00	119.50	7	4,087	0.17%
2019/10/24	0	0.00	0	123.00	123.00	0	4,077	0.00%
2019/10/23	2	123.00	3	123.33	122.00	-1	4,108	-0.02%
2019/10/22	2	121.00	6	123.00	122.00	-4	4,132	-0.10%
2019/10/21	10	124.35	9	124.61	121.00	1	4,238	0.02%
2019/10/18	16	122.97	26	123.12	122.00	-10	4,151	-0.24%
2019/10/17	2	116.50	2	119.00	119.00	0	3,883	0.00%
2019/10/16	3	118.00	4	120.00	117.00	-1	3,888	-0.03%
2019/10/15	13	115.96	20	116.50	118.00	-7	3,852	-0.18%
2019/10/14	0	0.00	3	115.00	113.50	-3	3,816	-0.08%
2019/10/09	4	112.88	2	112.50	112.50	2	3,869	0.05%
2019/10/08	5	114.60	16	114.06	115.00	-11	3,915	-0.28%
2019/10/07	64	117.91	67	117.85	116.00	-3	3,964	-0.08%
2019/10/04	0	0.00	22	114.18	113.50	-22	3,927	-0.56%
2019/10/03	1	114.00	0	0.00	114.50	1	3,962	0.03%
2019/10/02	0	0.00	4	113.88	114.50	-4	4,003	-0.10%
2019/10/01	0	0.00	5	112.60	112.50	-5	4,065	-0.12%
2019/09/27	6	112.00	0	0.00	111.50	6	4,099	0.15%
2019/09/26	2	114.00	72	115.49	114.00	-70	4,122	-1.70%
2019/09/25	3	115.00	71	115.00	114.50	-68	4,143	-1.64%
2019/09/24	2	117.00	0	0.00	116.50	2	4,210	0.05%
2019/09/23	2	118.00	0	0.00	118.00	2	4,205	0.05%
2019/09/19	3	117.83	15	118.13	117.50	-12	4,148	-0.29%
2019/09/18	0	0.00	1	120.50	118.00	-1	4,134	-0.02%
2019/09/17	3	119.00	8	117.88	119.00	-5	4,116	-0.12%
2019/09/16	3	115.50	3	116.00	115.50	0	4,016	0.00%
2019/09/11	1	114.50	0	0.00	114.00	1	4,055	0.02%
2019/09/10	2	112.50	2	114.50	114.00	0	4,188	0.00%
2019/09/09	1	114.00	2	115.00	115.00	-1	4,171	-0.02%
2019/09/06	86	113.52	92	113.52	112.00	-6	4,085	-0.15%
2019/09/03	4	110.00	4	112.50	108.50	0	4,098	0.00%
2019/09/02	0	0.00	2	109.50	110.50	-2	4,260	-0.05%
2019/08/30	1	108.50	3	108.33	107.50	-2	4,376	-0.05%
2019/08/29	0	0.00	77	106.23	107.00	-77	4,840	-1.59%
2019/08/28	3	106.50	0	0.00	106.00	3	5,043	0.06%
2019/08/27	0	0.00	1	108.00	107.50	-1	5,109	-0.02%
2019/08/26	17	107.50	13	108.77	107.00	4	5,243	0.08%
2019/08/23	2	105.50	9	108.56	109.50	-7	5,384	-0.13%
2019/08/22	3	108.83	2	109.50	106.00	1	5,379	0.02%
2019/08/21	32	108.25	3	107.83	107.50	29	5,468	0.53%
2019/08/19	0	0.00	5	104.70	105.00	-5	5,688	-0.09%
2019/08/16	3	101.50	2	103.50	103.00	1	5,918	0.02%
2019/08/15	6	101.50	2	103.00	102.00	4	6,088	0.07%
2019/08/14	8	105.69	1	109.50	104.50	7	6,213	0.11%
2019/08/13	4	107.00	2	109.00	107.50	2	6,335	0.03%
2019/08/12	22	110.18	1	110.00	108.50	21	6,491	0.32%
2019/08/08	7	114.64	28	115.61	115.00	-21	6,514	-0.32%
2019/08/07	0	0.00	6	112.33	113.00	-6	6,579	-0.09%
2019/08/06	2	104.00	2	106.00	110.50	0	6,832	0.00%
2019/08/05	6	110.17	3	113.50	108.00	3	7,161	0.04%
2019/08/02	2	110.00	11	111.41	112.50	-9	7,446	-0.12%
2019/07/31	5	104.60	6	107.17	109.00	-1	7,957	-0.01%
2019/07/30	24	106.73	3	106.50	106.50	21	8,181	0.26%
2019/07/29	2	111.50	13	112.00	111.00	-11	8,434	-0.13%
2019/07/26	3	113.00	10	113.30	113.00	-7	8,737	-0.08%
2019/07/25	34	111.31	20	111.63	111.50	14	8,800	0.16%
2019/07/24	14	108.75	3	108.67	108.00	11	8,796	0.13%
2019/07/23	29	109.74	16	111.25	110.00	13	8,828	0.15%
2019/07/22	6	113.75	2	115.00	114.50	4	8,730	0.05%
2019/07/19	0	0.00	50	112.55	114.00	-50	8,762	-0.57%
2019/07/18	3	112.33	2	115.00	112.00	1	8,909	0.01%
2019/07/17	2	113.00	5	113.00	114.00	-3	8,936	-0.03%
2019/07/16	3	114.00	0	0.00	113.50	3	9,089	0.03%
2019/07/15	29	116.09	15	116.83	115.50	14	9,361	0.15%
2019/07/12	30	114.83	30	114.83	114.50	0	9,339	0.00%
2019/07/11	17	112.09	2	112.50	112.00	15	9,430	0.16%
2019/07/10	0	0.00	14	115.57	115.50	-14	9,362	-0.15%
2019/07/09	4	115.00	0	0.00	114.00	4	9,317	0.04%
2019/07/08	5	117.40	2	117.00	116.00	3	9,274	0.03%
2019/07/05	8	120.63	67	119.59	119.50	-59	9,232	-0.64%
2019/07/04	0	0.00	3	124.67	123.00	-3	9,160	-0.03%
2019/07/03	3	121.83	0	0.00	123.50	3	9,131	0.03%
2019/07/02	4	126.25	0	0.00	126.00	4	9,104	0.04%
2019/07/01	3	128.00	5	128.30	127.50	-2	9,066	-0.02%
2019/06/28	0	0.00	3	123.83	123.00	-3	9,015	-0.03%
2019/06/27	7	123.00	0	0.00	122.50	7	9,012	0.08%
2019/06/26	0	0.00	25	119.20	122.00	-25	8,972	-0.28%
2019/06/24	3	118.17	3	120.17	120.50	0	8,914	0.00%
2019/06/21	44	122.01	5	120.00	119.50	39	8,820	0.44%
2019/06/20	22	123.55	2	124.25	123.00	20	8,779	0.23%
2019/06/19	9	123.28	17	123.12	123.00	-8	8,721	-0.09%
2019/06/18	38	121.43	40	121.73	120.50	-2	8,629	-0.02%
2019/06/17	1	118.00	1	118.00	117.50	0	8,467	0.00%
2019/06/14	1	119.50	1	118.50	117.50	0	8,449	0.00%
2019/06/12	19	118.34	11	118.05	118.00	8	8,376	0.10%
2019/06/11	1	116.50	2	115.75	115.00	-1	8,257	-0.01%
2019/06/10	14	109.93	23	113.04	116.00	-9	8,179	-0.11%
2019/06/06	21	111.57	13	111.42	113.50	8	7,966	0.10%
2019/06/05	65	116.99	109	118.38	113.50	-44	7,802	-0.56%	大賣/
2019/06/04	1	127.00	3	127.00	124.50	-2	7,322	-0.03%
2019/06/03	3	126.50	3	127.50	125.50	0	7,129	0.00%
2019/05/31	35	125.99	3	126.50	128.50	32	7,043	0.45%
2019/05/30	11	126.41	9	126.72	127.50	2	6,902	0.03%
2019/05/29	1	122.50	4	123.00	122.50	-3	6,705	-0.04%
2019/05/28	3	119.83	6	119.33	122.50	-3	6,655	-0.05%
2019/05/27	10	120.10	18	121.44	120.50	-8	6,546	-0.12%
2019/05/24	26	125.63	13	125.00	122.50	13	6,448	0.20%
2019/05/23	9	122.61	13	124.31	127.50	-4	6,359	-0.06%
2019/05/22	48	125.90	36.7	125.50	121.50	11.3	6,168	0.18%
2019/05/21	15	121.83	180	120.59	126.00	-165	6,030	-2.74%	大賣/鉅額交易
2019/05/20	26	120.75	153	120.42	125.00	-127	5,873	-2.16%	大賣/鉅額交易
2019/05/17	10	124.15	383	122.92	121.00	-373	5,678	-6.57%	大賣/鉅額交易
2019/05/16	20	127.43	19	127.05	127.50	1	5,504	0.02%
2019/05/15	46	129.97	40	131.03	130.50	6	5,403	0.11%
2019/05/14	52	124.85	40	125.84	130.00	12	5,213	0.23%
2019/05/13	134	124.22	132	125.03	124.50	2	4,929	0.04%	大買/大賣/
2019/05/10	992	120.98	97	119.84	121.00	895	4,578	19.55%	大買/鉅額交易
2019/05/09	241	114.29	115	113.45	110.00	126	4,249	2.97%	大買/大賣/鉅額交易
2019/05/08	41	112.38	58	112.72	114.00	-17	3,838	-0.44%
2019/05/07	76	113.32	58	113.71	113.50	18	3,657	0.49%
2019/05/06	104	111.76	141	113.01	109.00	-37	3,425	-1.08%	大買/大賣/
2019/05/03	124	108.57	146.1	108.58	112.50	-22.1	3,101	-0.71%	大買/大賣/
2019/05/02	35	101.09	44	100.20	103.00	-9	2,783	-0.32%
2019/04/30	60	97.12	3	97.47	98.70	57	2,684	2.12%
2019/04/29	3	101.33	13	102.23	100.50	-10	2,628	-0.38%
2019/04/26	23	100.22	10	100.00	99.10	13	2,545	0.51%
2019/04/25	25	101.12	33.2	101.96	103.00	-8.2	2,526	-0.32%
2019/04/24	31	103.68	35	104.37	102.00	-4	2,590	-0.15%
2019/04/23	3	99.83	34	99.23	101.00	-31	2,459	-1.26%
2019/04/22	44	101.45	42	102.61	100.50	2	2,410	0.08%
2019/04/19	179	99.12	184	99.81	100.00	-5	2,229	-0.22%	大買/大賣/
2019/04/18	4	93.93	2	94.60	92.10	2	1,925	0.10%
2019/04/17	46	95.37	59	95.39	94.40	-13	1,900	-0.68%
2019/04/16	0	0.00	1	91.60	91.20	-1	1,769	-0.06%
2019/04/11	0	0.00	1	90.30	89.90	-1	1,795	-0.06%
2019/04/10	2	90.20	1	90.00	90.10	1	1,784	0.06%
2019/04/09	3	91.03	0	0.00	90.80	3	1,785	0.17%
2019/04/08	0	0.00	1	92.70	92.10	-1	1,777	-0.06%
2019/04/02	4	91.18	5	91.76	90.90	-1	1,744	-0.06%
2019/04/01	0	0.00	4	89.50	90.10	-4	1,710	-0.23%
2019/03/28	0	0.00	5	87.50	87.40	-5	1,706	-0.29%
2019/03/25	4	87.70	0	0.00	86.90	4	1,766	0.23%
2019/03/22	0	0.00	2	91.00	89.50	-2	1,792	-0.11%
2019/03/20	0	0.00	3	89.93	89.80	-3	1,789	-0.17%
2019/03/19	0	0.00	2	90.00	88.40	-2	1,785	-0.11%
2019/03/18	0	0.00	2	89.00	89.00	-2	1,784	-0.11%
2019/03/15	1	86.60	2	87.60	86.60	-1	1,770	-0.06%
2019/03/12	2	87.20	0	0.00	87.10	2	1,871	0.11%
2019/03/11	0	0.00	2	88.00	87.40	-2	1,909	-0.10%
2019/03/08	2	86.00	2	86.70	87.70	0	1,991	0.00%
2019/03/07	2	88.00	0	0.00	87.00	2	2,090	0.10%
2019/03/06	0	0.00	2	89.10	89.20	-2	2,211	-0.09%
2019/02/27	6	89.43	3	89.30	89.20	3	2,351	0.13%
2019/02/26	1	90.90	13	91.52	90.50	-12	2,338	-0.51%
2019/02/25	5	91.32	1	91.50	91.00	4	2,339	0.17%
2019/02/22	9	92.50	29	93.20	91.60	-20	2,336	-0.86%
2019/02/21	31	95.37	45	95.71	95.60	-14	2,281	-0.61%
2019/02/20	46	94.00	18	93.56	94.20	28	2,263	1.24%
2019/02/19	1	91.80	3	91.77	91.30	-2	2,195	-0.09%
2019/02/18	2	90.70	0	0.00	91.00	2	2,201	0.09%
2019/02/15	7	89.47	4	90.13	89.40	3	2,205	0.14%
2019/02/14	4	90.70	0	0.00	91.00	4	2,205	0.18%
2019/02/13	1	94.00	1	94.80	93.10	0	2,186	0.00%
2019/02/12	4	93.68	8	94.31	94.00	-4	2,200	-0.18%
2019/02/11	4	91.83	6	93.12	93.10	-2	2,204	-0.09%
2019/01/28	7	92.37	2	92.60	92.30	5	2,281	0.22%
2019/01/25	7	92.76	41	93.28	92.00	-34	2,348	-1.45%
2019/01/24	0	0.00	1	92.50	92.50	-1	2,351	-0.04%
2019/01/22	4	91.88	2	92.80	91.10	2	2,392	0.08%
2019/01/21	2	92.50	2	93.35	93.50	0	2,401	0.00%
2019/01/18	1	91.40	1	91.30	92.20	0	2,400	0.00%
2019/01/17	3	92.23	0	0.00	90.90	3	2,416	0.12%
2019/01/16	41	91.95	49	92.40	92.60	-8	2,393	-0.33%
2019/01/15	0	0.00	8	86.68	88.00	-8	2,291	-0.35%
2019/01/14	2	84.60	0	0.00	84.60	2	2,279	0.09%
2019/01/11	2	85.90	9	86.44	85.50	-7	2,294	-0.31%
2019/01/09	4	84.50	4	84.55	84.30	0	2,307	0.00%
2019/01/08	12	84.88	48	84.45	83.90	-36	2,321	-1.55%
2019/01/07	1	87.10	10	86.57	87.40	-9	2,331	-0.39%
2019/01/04	5	81.92	0	0.00	82.60	5	2,374	0.21%
2019/01/03	4	86.20	0	0.00	85.00	4	2,423	0.17%
2018/12/28	0	0.00	1	88.50	87.40	-1	2,564	-0.04%
2018/12/27	0	0.00	2	88.70	87.90	-2	2,669	-0.07%
2018/12/26	0	0.00	2	88.50	86.80	-2	2,673	-0.07%
2018/12/25	2	86.70	0	0.00	86.70	2	2,699	0.07%
2018/12/24	10	88.40	2.7	88.57	88.50	7.3	2,701	0.27%
2018/12/21	1	86.20	13	86.70	87.50	-12	2,708	-0.44%
2018/12/20	3	85.43	1	86.20	84.80	2	2,688	0.07%
2018/12/19	5	87.86	0	0.00	87.10	5	2,669	0.19%
2018/12/18	4	89.75	0	0.00	88.80	4	2,666	0.15%
2018/12/17	9	93.11	6	94.20	91.50	3	2,688	0.11%
2018/12/14	0	0.00	3	92.10	92.30	-3	2,722	-0.11%
2018/12/13	3	91.50	0	0.00	91.00	3	2,724	0.11%
2018/12/12	0	0.00	2	93.50	92.00	-2	2,721	-0.07%
2018/12/11	0	0.00	4	91.48	92.00	-4	2,708	-0.15%
2018/12/10	7	90.04	0	0.00	90.00	7	2,755	0.25%
2018/12/07	0	0.00	2	92.50	92.80	-2	2,770	-0.07%
2018/12/06	10	93.14	0	0.00	91.20	10	2,804	0.36%
2018/12/05	16	95.81	7	96.27	97.00	9	2,769	0.32%
2018/12/04	7	97.56	2	99.15	97.60	5	2,791	0.18%
2018/12/03	4	99.63	11	99.69	99.10	-7	2,865	-0.24%
2018/11/30	10	94.47	17	95.20	95.00	-7	2,795	-0.25%
2018/11/29	6	91.63	31	91.69	91.20	-25	2,711	-0.92%
2018/11/28	12	87.48	20	87.59	89.00	-8	2,587	-0.31%
2018/11/27	0	0.00	2	83.00	83.80	-2	2,507	-0.08%
2018/11/26	2	81.00	5	82.12	82.00	-3	2,500	-0.12%
2018/11/23	2	82.00	0	0.00	81.40	2	2,568	0.08%
2018/11/21	8	84.20	5	84.66	84.60	3	2,628	0.11%
2018/11/19	9	83.96	19	83.87	84.60	-10	2,665	-0.38%
2018/11/16	2	80.85	2	81.00	80.50	0	2,642	0.00%
2018/11/15	2	78.30	2	80.00	80.50	0	2,682	0.00%
2018/11/14	10	79.87	2	81.30	79.10	8	2,755	0.29%
2018/11/13	2	79.50	0	0.00	80.30	2	2,826	0.07%
2018/11/12	4	83.38	0	0.00	83.00	4	2,863	0.14%
2018/11/09	2	85.00	0	0.00	84.00	2	2,927	0.07%
2018/11/08	2	87.00	0	0.00	85.90	2	3,046	0.07%
2018/11/07	1	88.30	0	0.00	88.40	1	3,166	0.03%
2018/11/06	0	0.00	3	88.70	87.90	-3	3,287	-0.09%
2018/11/05	4	87.45	2	87.50	87.30	2	3,360	0.06%
2018/11/02	2	87.00	66	87.26	88.00	-64	3,503	-1.83%
2018/11/01	11	84.23	71	83.03	85.00	-60	3,602	-1.67%
2018/10/31	1	82.00	52	81.74	81.50	-51	3,607	-1.41%
2018/10/30	0	0.00	8	76.95	77.90	-8	3,706	-0.22%
2018/10/29	12	76.20	5	76.16	76.60	7	3,825	0.18%
2018/10/26	8	76.31	3	78.37	75.60	5	3,862	0.13%
2018/10/25	7	78.13	2	77.50	77.50	5	3,926	0.13%
2018/10/24	2	79.95	4	82.10	81.50	-2	3,908	-0.05%
2018/10/23	2	81.00	0	0.00	80.50	2	3,896	0.05%
2018/10/22	1	81.10	7	82.51	83.40	-6	3,890	-0.15%
2018/10/19	2	77.30	2	79.00	80.00	0	3,906	0.00%
2018/10/18	3	81.13	1	82.20	80.60	2	3,908	0.05%
2018/10/17	3	81.87	3	83.33	81.40	0	3,909	0.00%
2018/10/16	4	80.55	4	81.63	81.20	0	3,922	0.00%
2018/10/15	1	80.20	3	80.53	80.00	-2	3,978	-0.05%
2018/10/11	3	77.60	2	77.60	77.60	1	3,906	0.03%
2018/10/09	19	88.06	18	88.63	86.20	1	3,855	0.03%
2018/10/08	4	94.50	33	97.81	91.20	-29	3,788	-0.77%
2018/10/05	29	102.03	25	101.14	99.90	4	3,726	0.11%
2018/10/04	0	0.00	30	109.80	111.00	-30	3,622	-0.83%
2018/10/03	15	109.03	6	109.83	109.00	9	3,621	0.25%
2018/10/02	2	112.50	1	113.50	112.00	1	3,602	0.03%
2018/10/01	15	114.00	45	113.33	113.50	-30	3,610	-0.83%
2018/09/28	10	112.00	2	113.00	113.00	8	3,632	0.22%
2018/09/27	20	110.88	0	0.00	110.50	20	3,635	0.55%
2018/09/25	1	110.00	2	112.00	112.50	-1	3,667	-0.03%
2018/09/21	4	109.25	6	111.08	111.00	-2	3,676	-0.05%
2018/09/20	17	112.38	12	111.38	109.50	5	3,664	0.14%
2018/09/19	0	0.00	1	117.00	117.00	-1	3,620	-0.03%
2018/09/14	12	117.50	10	117.40	120.00	2	3,645	0.05%
2018/09/13	2	114.00	3	115.17	114.50	-1	3,605	-0.03%
2018/09/12	12	114.33	3	116.00	112.00	9	3,598	0.25%
2018/09/11	23	116.85	3	118.00	118.50	20	3,581	0.56%
2018/09/10	12	118.83	1	119.00	116.50	11	3,596	0.31%
2018/09/07	7	125.64	28	127.57	122.50	-21	3,589	-0.59%
2018/09/06	10	124.50	15	124.67	125.00	-5	3,517	-0.14%
2018/09/05	17	125.41	52	124.73	125.50	-35	3,597	-0.97%
2018/09/04	11	123.73	12	123.75	124.00	-1	3,773	-0.03%
2018/09/03	30	122.93	9	124.83	122.00	21	3,826	0.55%
2018/08/31	2	126.00	0	0.00	127.00	2	4,004	0.05%
2018/08/30	8	129.38	3	132.00	127.00	5	4,166	0.12%
2018/08/29	2	127.50	27	128.96	129.00	-25	4,090	-0.61%
2018/08/28	2	127.00	19	127.58	127.50	-17	4,057	-0.42%
2018/08/27	0	0.00	50.8	125.71	126.50	-50.8	4,057	-1.25%
2018/08/24	3	124.00	4	125.50	126.50	-1	4,054	-0.02%
2018/08/23	2	125.25	0	0.00	124.00	2	4,023	0.05%
2018/08/22	2	128.00	17	128.00	127.00	-15	4,008	-0.37%
2018/08/21	1	127.00	2	126.50	127.00	-1	3,975	-0.03%
2018/08/20	3	127.67	3	130.00	128.00	0	3,913	0.00%
2018/08/17	5	129.60	16	129.22	127.00	-11	3,856	-0.29%
2018/08/16	25	128.90	0	0.00	127.50	25	3,832	0.65%
2018/08/15	85	132.17	73	132.33	132.50	12	3,791	0.32%
2018/08/14	2	130.50	42	129.81	131.00	-40	3,675	-1.09%
2018/08/13	16	123.84	38	125.57	127.00	-22	3,567	-0.62%
2018/08/10	45	125.33	31	124.23	126.00	14	3,481	0.40%
2018/08/09	93	125.61	71	126.08	125.00	22	3,377	0.65%
2018/08/08	85	125.24	83	125.25	124.50	2	3,252	0.06%
2018/08/07	14	119.79	13	120.42	120.50	1	3,101	0.03%
2018/08/06	0	0.00	29	121.57	121.50	-29	3,075	-0.94%
2018/08/03	30	118.33	49	115.59	120.00	-19	2,950	-0.64%
2018/08/02	50	113.18	2	114.00	112.50	48	2,837	1.69%
2018/08/01	11	113.18	19	113.63	115.00	-8	2,790	-0.29%
2018/07/31	2	109.00	0	0.00	109.00	2	2,713	0.07%
2018/07/30	2	110.00	0	0.00	110.50	2	2,741	0.07%
2018/07/26	3	112.33	0	0.00	111.00	3	2,830	0.11%
2018/07/25	0	0.00	4	112.75	114.00	-4	2,798	-0.14%
2018/07/24	0	0.00	2	111.00	112.00	-2	2,780	-0.07%
2018/07/23	5	110.00	0	0.00	109.00	5	2,782	0.18%
2018/07/20	6	112.67	12	112.46	112.00	-6	2,784	-0.22%
2018/07/19	3	109.50	1	110.50	107.50	2	2,742	0.07%
2018/07/17	2	110.00	0	0.00	110.00	2	2,788	0.07%
2018/07/16	0	0.00	4	113.50	112.50	-4	2,782	-0.14%
2018/07/13	1	112.00	1	113.00	112.50	0	2,773	0.00%
2018/07/11	1	109.00	1	111.00	109.50	0	2,772	0.00%
2018/07/10	0	0.00	4	110.50	112.00	-4	2,769	-0.14%
2018/07/09	0.2	108.00	0	0.00	108.00	0.2	2,775	0.01%
2018/07/06	5	107.00	8	109.00	109.00	-3	2,765	-0.11%
2018/07/05	13	105.62	2	106.00	105.00	11	2,746	0.40%
2018/07/04	3	108.50	4	108.50	106.00	-1	2,773	-0.04%
2018/07/03	7	109.64	3	111.67	109.00	4	2,754	0.15%
2018/07/02	3	111.67	0	0.00	110.00	3	2,757	0.11%
2018/06/29	0	0.00	19	113.63	114.00	-19	2,751	-0.69%
2018/06/28	6	110.00	16	110.38	110.00	-10	2,721	-0.37%
2018/06/27	3	113.33	0	0.00	111.00	3	2,699	0.11%
2018/06/26	2	109.50	17	113.71	114.00	-15	2,681	-0.56%
2018/06/25	3	114.67	0	0.00	113.00	3	2,658	0.11%
2018/06/22	2	116.50	0	0.00	115.50	2	2,681	0.07%
2018/06/21	2	118.50	4	120.00	117.50	-2	2,684	-0.07%
2018/06/20	18	117.22	2	120.00	116.50	16	2,710	0.59%
2018/06/19	6	122.83	0	0.00	119.50	6	2,710	0.22%
2018/06/15	3	127.17	1	127.00	126.00	2	2,684	0.07%
2018/06/14	0	0.00	2	127.50	126.00	-2	2,640	-0.08%
2018/06/13	2	125.00	15	130.00	125.50	-13	2,615	-0.50%
2018/06/12	23	128.33	47	128.88	128.50	-24	2,587	-0.93%
2018/06/11	1	122.50	7	126.00	121.50	-6	2,412	-0.25%
2018/06/08	13	122.85	18.1	124.47	124.00	-5.1	2,390	-0.21%
2018/06/07	32	121.73	36.9	121.56	123.50	-4.9	2,241	-0.22%
2018/06/06	0	0.00	2	112.00	112.50	-2	2,076	-0.10%
2018/06/05	3	111.83	0	0.00	110.50	3	2,095	0.14%
2018/06/04	6	112.00	2	114.00	112.00	4	2,255	0.18%
2018/06/01	0	0.00	2	112.00	111.50	-2	2,254	-0.09%
2018/05/31	0	0.00	2	111.00	108.00	-2	2,250	-0.09%
2018/05/30	12	108.58	0	0.00	109.00	12	2,249	0.53%
2018/05/29	2	112.00	3	112.00	111.50	-1	2,239	-0.04%
2018/05/28	0	0.00	4	115.00	114.00	-4	2,245	-0.18%
2018/05/25	3	110.50	3	111.67	112.00	0	2,289	0.00%
2018/05/24	15	111.00	2	111.00	110.50	13	2,274	0.57%
2018/05/23	13	114.31	0	0.00	113.00	13	2,265	0.57%
2018/05/22	4	119.25	0	0.00	117.50	4	2,281	0.18%
2018/05/21	12	122.25	10	123.50	121.00	2	2,302	0.09%
2018/05/18	0	0.00	6	122.83	122.00	-6	2,291	-0.26%
2018/05/17	0	0.00	5	120.10	119.00	-5	2,284	-0.22%
2018/05/16	12	121.50	11	122.18	119.00	1	2,310	0.04%
2018/05/15	10	119.70	4	120.50	121.00	6	2,351	0.26%
2018/05/14	0	0.00	5	120.50	120.50	-5	2,436	-0.21%
2018/05/11	3	117.67	0	0.00	118.00	3	2,445	0.12%
2018/05/10	1	119.00	5	119.30	118.00	-4	2,487	-0.16%
2018/05/09	2	116.00	0	0.00	116.00	2	2,614	0.08%
2018/05/08	1	118.50	1	119.50	117.50	0	2,651	0.00%
2018/05/07	3	118.50	0	0.00	117.50	3	2,745	0.11%
2018/05/04	4	115.50	7	118.43	120.00	-3	2,747	-0.11%
2018/05/03	2	119.00	9	118.06	119.50	-7	2,756	-0.25%
2018/05/02	2	113.50	1	113.50	114.50	1	2,756	0.04%
2018/04/30	2	113.50	2	116.50	114.00	0	2,795	0.00%
2018/04/27	2	111.00	8	112.63	113.50	-6	2,947	-0.20%
2018/04/26	7	110.21	3	110.83	109.00	4	2,965	0.13%
2018/04/25	2	104.00	4	111.13	113.50	-2	2,983	-0.07%
2018/04/24	12	106.63	3	106.17	106.00	9	3,034	0.30%
2018/04/23	10	115.50	2	112.00	112.00	8	3,050	0.26%
2018/04/20	0	0.00	1	118.50	118.50	-1	3,036	-0.03%
2018/04/18	0	0.00	1	119.00	119.00	-1	3,171	-0.03%
2018/04/17	4	120.50	0	0.00	119.00	4	3,226	0.12%
2018/04/16	0	0.00	2	124.00	122.00	-2	3,328	-0.06%
2018/04/13	0	0.00	2	123.00	122.00	-2	3,489	-0.06%
2018/04/12	0	0.00	5	119.50	118.50	-5	3,610	-0.14%
2018/04/11	0	0.00	17	120.56	118.50	-17	3,684	-0.46%
2018/04/10	7	119.64	0	0.00	117.50	7	3,709	0.19%
2018/04/03	4	123.50	0	0.00	122.50	4	3,783	0.11%
2018/03/29	0	0.00	2	124.50	124.50	-2	4,048	-0.05%
2018/03/26	0	0.00	4	123.38	125.00	-4	4,198	-0.10%
2018/03/23	12	120.42	2	121.50	121.00	10	4,237	0.24%
2018/03/22	14	129.71	0	0.00	126.00	14	4,364	0.32%
2018/03/21	0	0.00	219	130.66	130.50	-219	4,397	-4.98%	大賣/鉅額交易
2018/03/20	2	131.00	2	132.00	132.00	0	4,463	0.00%
2018/03/19	4	133.50	0	0.00	132.00	4	4,678	0.09%
2018/03/16	0	0.00	2	137.00	134.50	-2	4,849	-0.04%
2018/03/15	1	133.00	28	133.50	134.50	-27	4,915	-0.55%
2018/03/13	4	133.00	23	134.09	134.00	-19	5,230	-0.36%
2018/03/12	1	131.50	17	131.06	130.50	-16	5,367	-0.30%
2018/03/08	41	132.94	42	133.14	129.50	-1	5,625	-0.02%
2018/03/07	2	125.00	2	127.50	127.50	0	5,592	0.00%
2018/03/01	2	127.00	25	128.00	128.50	-23	6,436	-0.36%
2018/02/27	21	129.57	54	130.24	129.50	-33	6,614	-0.50%
2018/02/26	3	127.83	1	127.00	126.50	2	6,796	0.03%
2018/02/23	3	127.17	9	129.00	127.50	-6	7,185	-0.08%
2018/02/22	1	126.00	4	130.13	129.00	-3	7,509	-0.04%
2018/02/21	40	126.50	10	125.10	128.00	30	7,860	0.38%
2018/02/12	6	120.00	1	119.50	119.00	5	8,342	0.06%
2018/02/09	8	117.88	7	117.93	118.50	1	8,408	0.01%
2018/02/08	5	127.20	1	125.50	126.00	4	8,581	0.05%
2018/02/07	0	0.00	15	129.80	126.00	-15	8,607	-0.17%
2018/02/06	9	128.67	8	124.50	123.50	1	8,592	0.01%
2018/02/05	2	133.50	2	136.50	137.00	0	8,554	0.00%
2018/02/02	1	142.00	1	142.00	141.00	0	8,617	0.00%
2018/02/01	3	143.50	17	143.15	143.50	-14	8,739	-0.16%
2018/01/31	3	137.67	20	138.40	138.50	-17	8,662	-0.20%
2018/01/30	19	139.76	50	140.15	139.00	-31	8,961	-0.35%
2018/01/29	1	138.00	6	138.00	138.00	-5	8,950	-0.06%
2018/01/26	170	136.09	20	136.00	135.50	150	8,961	1.67%	大買/鉅額交易
2018/01/25	2	133.00	0	0.00	132.00	2	8,953	0.02%
2018/01/24	10	135.40	2	135.75	136.00	8	8,995	0.09%
2018/01/23	96	136.65	13	138.65	136.50	83	9,124	0.91%
2018/01/22	2	132.00	4	133.63	134.50	-2	9,027	-0.02%
2018/01/19	7	132.57	0	0.00	132.00	7	9,142	0.08%
2018/01/18	14	136.89	9	137.50	135.50	5	9,156	0.05%
2018/01/17	10	129.80	6	133.33	135.00	4	9,212	0.04%
2018/01/16	0	0.00	125	132.10	132.00	-125	9,317	-1.34%	大賣/鉅額交易
2018/01/15	4	132.75	3	132.83	134.00	1	9,397	0.01%
2018/01/12	4	134.25	12	134.58	134.50	-8	9,488	-0.08%
2018/01/10	12	130.50	2	127.25	128.00	10	9,666	0.10%
2018/01/09	47	134.52	79	132.56	132.50	-32	9,607	-0.33%
2018/01/08	25	143.44	81	144.93	140.00	-56	9,528	-0.59%
2018/01/05	3	151.00	6	153.25	151.00	-3	9,598	-0.03%
2018/01/04	2	151.50	0	0.00	150.50	2	9,563	0.02%
2018/01/03	19	151.87	8	151.06	151.00	11	9,582	0.11%
2018/01/02	11	145.36	1	146.50	147.50	10	9,553	0.10%