美律 (2439)-群益金鼎券商分點個股進出

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

美律

(2439)

可現股當沖

股價
119.5
漲跌
▲3.5
漲幅
+3.02%
成交量
2,840張
產業
上市通信網路類股
861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

美律 (2439)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	93	120.34	23.3	120.41	119.50	69.7	2,230	3.13%
2024/04/25	16	116.13	9	116.17	116.00	7	2,202	0.32%
2024/04/24	36	117.83	22	118.02	118.00	14	2,206	0.63%
2024/04/23	12	115.29	18	115.28	116.00	-6	2,186	-0.27%
2024/04/22	39.1	112.67	17	113.79	111.50	22.1	2,180	1.01%
2024/04/19	28	113.43	20	112.68	114.00	8	2,158	0.37%
2024/04/18	36.1	114.50	24	115.04	114.00	12.1	2,144	0.56%
2024/04/17	14.1	117.27	89	117.49	117.50	-74.9	2,123	-3.53%
2024/04/16	67	116.39	117	115.58	115.00	-50	2,083	-2.40%	大賣/
2024/04/15	23.1	120.65	52.2	121.07	120.50	-29.2	2,042	-1.43%
2024/04/12	38	124.30	49	124.53	124.00	-11	2,043	-0.54%
2024/04/11	44	124.52	79	124.75	124.50	-35	2,024	-1.73%
2024/04/10	14.3	127.87	170	127.74	128.00	-155.7	1,996	-7.80%	大賣/鉅額交易
2024/04/09	19	122.89	45	123.31	122.00	-26	1,881	-1.38%
2024/04/08	43	121.06	220.1	122.01	120.50	-177.1	1,829	-9.68%	大賣/鉅額交易
2024/04/03	19.1	122.76	61	123.28	123.00	-41.9	1,854	-2.26%
2024/04/02	65	124.18	35	125.83	124.00	30	1,881	1.59%
2024/04/01	196	123.16	165.8	122.53	124.00	30.2	1,865	1.62%	大買/大賣/
2024/03/29	32.1	117.02	3.3	117.41	117.50	28.8	1,797	1.60%
2024/03/28	5	118.50	37.3	118.75	118.50	-32.3	1,789	-1.80%
2024/03/27	42	121.01	125	120.76	121.00	-83	1,781	-4.66%	大賣/
2024/03/26	12.1	118.71	45	120.83	118.50	-32.9	1,769	-1.86%
2024/03/25	0.1	122.01	95	122.05	121.50	-94.9	1,767	-5.37%
2024/03/22	10	120.50	36.1	120.64	120.50	-26.1	1,795	-1.45%
2024/03/21	35.1	120.46	37	120.23	120.00	-1.9	1,806	-0.10%
2024/03/20	20	117.83	20	118.10	118.50	0	1,809	0.00%
2024/03/19	96	118.47	61	118.04	119.00	35	1,842	1.90%
2024/03/18	9	116.44	14	115.57	116.50	-5	1,859	-0.27%
2024/03/15	10	115.20	30	116.67	116.00	-20	1,932	-1.03%
2024/03/14	9	113.33	7	112.71	113.50	2	1,888	0.11%
2024/03/13	12	113.58	8.1	114.13	113.50	3.9	1,905	0.20%
2024/03/12	17.1	113.03	22.2	113.62	114.50	-5.1	1,911	-0.27%
2024/03/11	14.2	113.03	210	112.57	113.00	-195.8	1,950	-10.03%	大賣/鉅額交易
2024/03/08	5	112.00	11.5	111.98	112.00	-6.5	2,006	-0.32%
2024/03/07	5	113.50	8	112.00	112.00	-3	2,035	-0.15%
2024/03/06	0	114.00	2	113.50	113.50	-2	2,140	-0.09%
2024/03/04	0	0.00	16	114.50	115.00	-16	2,244	-0.71%
2024/03/01	2	115.50	7	116.00	115.50	-5	2,289	-0.22%
2024/02/29	23.1	117.06	86	117.45	118.00	-62.9	2,278	-2.76%
2024/02/27	13	113.85	61	114.77	114.00	-48	2,224	-2.16%
2024/02/26	8	111.81	25	111.46	112.00	-17	2,263	-0.75%
2024/02/23	26	111.40	12	111.08	109.00	14	2,259	0.62%
2024/02/22	56	109.55	0	0.00	109.50	56	2,263	2.47%
2024/02/21	1	109.50	8	108.63	108.50	-7	2,281	-0.31%
2024/02/20	22	108.93	48	108.82	107.50	-26	2,304	-1.13%
2024/02/19	106	109.37	15	109.23	109.00	91	2,346	3.88%	大買/
2024/02/16	31	107.10	16	107.50	106.50	15	2,365	0.63%
2024/02/15	4	105.50	0	0.00	105.50	4	2,400	0.17%
2024/02/05	0	0.00	5	105.00	104.50	-5	2,548	-0.20%
2024/02/02	10	101.75	0	0.00	101.50	10	2,583	0.39%
2024/02/01	6	102.25	3	102.83	103.50	3	2,623	0.11%
2024/01/31	5	102.00	2.2	102.95	102.00	2.8	2,679	0.10%
2024/01/30	0.2	101.99	4.1	101.75	101.00	-3.9	2,907	-0.13%
2024/01/29	1.1	102.05	3	102.33	101.50	-1.9	3,068	-0.06%
2024/01/26	5	102.50	0.2	102.83	102.50	4.9	3,108	0.16%
2024/01/25	1.2	102.63	11.1	103.45	103.00	-9.9	3,127	-0.32%
2024/01/24	16.1	103.60	7	103.93	103.00	9.1	3,123	0.29%
2024/01/23	22	101.84	10	102.20	101.50	12	3,106	0.39%
2024/01/22	0	0.00	4.9	103.00	103.00	-4.9	3,100	-0.16%
2024/01/19	4	101.00	3	101.50	101.50	1	3,106	0.03%
2024/01/18	25	100.54	12	100.54	100.50	13	3,093	0.42%
2024/01/17	12	101.21	45	101.27	101.50	-33	3,075	-1.07%
2024/01/16	35	103.07	45	102.89	102.50	-10	3,057	-0.33%
2024/01/15	25	103.74	29	104.10	104.00	-4	3,047	-0.13%
2024/01/12	20	104.15	31	104.63	104.00	-11	3,044	-0.36%
2024/01/11	1	106.50	10	106.55	106.50	-9	3,033	-0.30%
2024/01/10	2	106.00	10	105.55	106.00	-8	3,054	-0.26%
2024/01/09	1	107.00	3	105.83	106.00	-2	3,056	-0.07%
2024/01/08	60.1	105.89	39	105.29	106.00	21.1	3,052	0.69%
2024/01/05	16	108.22	18	108.14	108.50	-2	3,042	-0.07%
2024/01/04	11	108.91	26	109.33	109.00	-15	3,054	-0.49%
2024/01/03	14	109.00	16	108.53	109.00	-2	3,095	-0.06%
2024/01/02	15	110.20	27	110.22	110.50	-12	3,081	-0.39%
2023/12/29	20	109.90	13.5	110.85	109.50	6.5	3,061	0.21%
2023/12/28	26	112.87	11	112.77	111.00	15	3,009	0.50%
2023/12/27	41	117.05	21	118.21	117.50	20	2,939	0.68%
2023/12/26	2	115.00	4	114.38	114.50	-2	2,871	-0.07%
2023/12/25	14	114.64	2	113.50	113.50	12	2,858	0.42%
2023/12/22	2	114.00	2	114.00	114.00	0	2,850	0.00%
2023/12/21	1	113.50	42	113.93	114.00	-41	2,839	-1.44%
2023/12/20	355	114.91	212	113.28	113.50	143	2,816	5.08%	大買/大賣/鉅額交易
2023/12/19	29	113.69	26	112.52	114.50	3	2,779	0.11%
2023/12/18	321	115.30	13	115.19	114.50	308	2,730	11.28%	大買/鉅額交易
2023/12/15	314	117.31	21.1	118.26	115.50	293	2,698	10.86%	大買/鉅額交易
2023/12/14	309	118.50	133	118.24	118.50	176	2,643	6.66%	大買/大賣/鉅額交易
2023/12/13	24	116.25	18	116.06	116.50	6	2,582	0.23%
2023/12/12	305	118.12	68	118.54	118.50	237	2,514	9.43%	大買/鉅額交易
2023/12/11	5	116.00	12	115.38	116.00	-7	2,423	-0.29%
2023/12/08	11	115.45	25	115.20	115.00	-14	2,399	-0.58%
2023/12/07	8.8	115.05	8	115.00	115.00	0.8	2,368	0.03%
2023/12/06	36	114.71	18	114.89	114.50	18	2,346	0.77%
2023/12/05	27	116.74	35	116.47	117.00	-8	2,289	-0.35%
2023/12/04	31	116.74	45	117.14	116.00	-14	2,214	-0.63%
2023/12/01	19	117.11	162.6	116.85	117.50	-143.6	2,158	-6.65%	大賣/鉅額交易
2023/11/30	37	112.70	75	112.67	114.00	-38	2,025	-1.88%
2023/11/29	39	112.88	107	113.51	113.00	-68	1,972	-3.45%	大賣/
2023/11/28	10	110.20	67	109.77	110.50	-57	1,874	-3.04%
2023/11/27	4.3	107.70	9	107.83	107.00	-4.7	1,822	-0.26%
2023/11/24	21	106.07	42.5	106.35	106.50	-21.5	1,817	-1.18%
2023/11/23	91	108.51	46	109.18	107.50	45	1,799	2.50%
2023/11/22	41	107.51	10	107.25	107.50	31	1,709	1.81%
2023/11/21	30	105.92	30	106.12	106.00	0	1,674	0.00%
2023/11/20	22	106.34	11	106.41	106.50	11	1,638	0.67%
2023/11/17	11	107.05	41.1	107.13	107.00	-30.1	1,606	-1.88%
2023/11/16	20	107.75	47	107.31	107.50	-27	1,574	-1.72%
2023/11/15	24	106.00	22	105.80	105.50	2	1,513	0.13%
2023/11/14	7	106.00	31.1	105.66	106.00	-24.1	1,457	-1.65%
2023/11/13	70	105.55	128.1	106.19	106.00	-58.1	1,407	-4.13%	大賣/
2023/11/10	39	102.59	16	102.16	103.00	23	1,235	1.86%
2023/11/09	51	100.82	90	99.98	101.50	-39	1,174	-3.32%
2023/11/08	40	100.79	77	100.94	101.00	-37	1,124	-3.29%
2023/11/07	74	101.73	142.3	101.56	100.00	-68.3	1,059	-6.45%	大賣/
2023/11/06	127	98.15	129.1	98.00	98.70	-2.1	827	-0.26%	大買/大賣/
2023/11/03	21	92.42	28	92.67	92.10	-7	664	-1.05%
2023/11/02	0	0.00	21	91.16	91.80	-21	629	-3.34%
2023/11/01	4	89.70	0	0.00	89.60	4	612	0.65%
2023/10/31	5	88.56	1	88.30	88.60	4	612	0.65%
2023/10/30	0	0.00	1.1	89.21	89.50	-1.1	616	-0.18%
2023/10/27	0.1	89.46	2	91.10	89.00	-1.9	618	-0.31%
2023/10/26	0.3	89.00	1	89.10	88.20	-0.8	613	-0.12%
2023/10/25	2	88.60	2	88.90	88.60	0	616	0.00%
2023/10/24	0	0.00	3	88.70	88.80	-3	623	-0.48%
2023/10/23	0	0.00	3.1	87.97	88.00	-3.1	629	-0.48%
2023/10/20	0.1	87.60	1.4	88.16	88.20	-1.4	634	-0.21%
2023/10/19	3.4	89.15	15	89.19	89.30	-11.6	644	-1.80%
2023/10/18	2	89.60	2	89.50	90.60	0	640	0.00%
2023/10/17	0	0.00	0.1	91.00	90.50	-0.1	613	-0.02%
2023/10/16	0.1	90.20	13.3	91.00	90.70	-13.2	619	-2.13%
2023/10/13	16.3	92.37	3	92.30	90.90	13.3	624	2.13%
2023/10/12	25	91.49	2	91.80	91.50	23	612	3.76%
2023/10/11	31	91.02	12	91.23	90.70	19	587	3.24%
2023/10/03	0.1	84.10	0	0.00	84.60	0.1	548	0.01%
2023/09/26	6	85.03	0	0.00	84.70	6	636	0.94%
2023/09/22	0	0.00	7	84.30	84.50	-7	643	-1.09%
2023/09/20	0	0.00	26	85.50	85.30	-26	646	-4.02%
2023/09/15	0	0.00	0.5	87.07	87.20	-0.5	675	-0.07%
2023/09/14	0.5	87.00	0	0.00	87.10	0.5	676	0.07%
2023/09/13	0	86.70	0	0.00	86.60	0	687	0.01%
2023/09/11	5	85.90	0	0.00	85.70	5	737	0.68%
2023/09/08	0.1	86.80	0	0.00	86.10	0.1	814	0.01%
2023/09/04	0.1	86.30	0	0.00	86.00	0.1	953	0.01%
2023/09/01	5	86.00	0	0.00	86.30	5	965	0.52%
2023/08/31	0	0.00	33	86.22	86.20	-33	985	-3.35%
2023/08/30	56	89.98	0	0.00	90.10	56	973	5.75%
2023/08/23	0	0.00	1	89.50	89.60	-1	986	-0.10%
2023/08/17	0	0.00	1	87.90	87.90	-1	971	-0.10%
2023/08/16	2.1	86.49	5	86.46	86.40	-3	974	-0.30%
2023/08/14	0	0.00	10	86.00	85.80	-10	982	-1.02%
2023/08/10	0.1	88.10	0	0.00	87.70	0.1	978	0.01%
2023/08/08	0	0.00	1	89.10	88.90	-1	968	-0.10%
2023/08/07	0	0.00	1	89.90	90.10	-1	958	-0.10%
2023/08/02	0	0.00	1	90.30	90.20	-1	950	-0.11%
2023/07/26	0	0.00	2	90.90	91.50	-2	929	-0.22%
2023/07/25	0	0.00	1	90.00	90.70	-1	934	-0.11%
2023/07/24	0	0.00	10	90.12	89.80	-10	930	-1.07%
2023/07/20	4	91.90	0	0.00	92.00	4	925	0.44%
2023/07/19	4	92.65	40	92.13	91.80	-36	923	-3.90%
2023/07/17	3	95.13	11	95.01	95.50	-8	907	-0.88%
2023/07/13	0	0.00	3	94.20	93.40	-3	906	-0.33%
2023/07/11	12	93.48	2	92.80	93.40	10	910	1.10%
2023/07/10	0	0.00	9	93.00	92.50	-9	921	-0.98%
2023/07/07	0	0.00	11	93.05	93.20	-11	945	-1.16%
2023/07/06	5	94.70	13	94.54	94.10	-8	943	-0.85%
2023/07/05	2	97.20	1	98.60	96.80	1	924	0.11%
2023/07/04	7	97.26	20	96.20	98.00	-13	907	-1.43%
2023/06/30	0	0.00	10	95.20	95.10	-10	878	-1.14%
2023/06/29	1	94.00	1	94.10	94.40	0	874	0.00%
2023/06/27	10	93.90	0	0.00	93.00	10	877	1.14%
2023/06/26	20	94.80	0	0.00	95.20	20	869	2.30%
2023/06/21	0	0.00	30.2	93.76	93.90	-30.2	877	-3.43%
2023/06/20	2.2	93.37	4	93.50	93.50	-1.9	877	-0.21%
2023/06/19	0	0.00	2	94.10	93.00	-2	877	-0.23%
2023/06/16	0	0.00	2	94.40	94.20	-2	867	-0.23%
2023/06/15	1.2	94.73	7.1	94.53	94.90	-5.9	853	-0.69%
2023/06/14	25.1	95.23	146.1	94.74	93.80	-121	836	-14.46%	大賣/鉅額交易
2023/06/13	36.1	97.30	0	0.00	97.30	36.1	763	4.72%
2023/06/12	206	97.24	15	97.77	98.40	191	721	26.49%	大買/鉅額交易
2023/06/09	3	93.57	1	93.90	93.90	2	660	0.30%
2023/06/08	4	92.45	2	92.80	92.10	2	641	0.31%
2023/06/07	7	92.53	10	92.50	92.70	-3	647	-0.46%
2023/06/06	8	92.23	5	91.60	91.80	3	652	0.46%
2023/06/05	3	91.27	1	91.10	91.30	2	662	0.30%
2023/06/02	0	0.00	1	90.50	90.50	-1	666	-0.15%
2023/06/01	19	91.24	0	0.00	91.60	19	661	2.87%
2023/05/29	2	88.40	15	88.39	88.60	-13	664	-1.96%
2023/05/26	5	87.80	15	88.16	87.90	-10	685	-1.46%
2023/05/25	2	88.70	0	0.00	88.30	2	684	0.29%
2023/05/24	0	0.00	9	88.10	88.60	-9	688	-1.31%
2023/05/23	6	89.13	0	0.00	88.90	6	690	0.87%
2023/05/22	2	89.60	0	0.00	89.10	2	701	0.29%
2023/05/19	1	88.40	0	0.00	89.10	1	696	0.14%
2023/05/09	5	86.56	0	0.00	86.90	5	701	0.71%
2023/05/08	2	87.20	0	0.00	86.90	2	708	0.28%
2023/05/05	1	85.70	1	86.00	86.00	0	715	0.00%
2023/05/04	4	85.00	0	0.00	85.70	4	723	0.55%
2023/04/28	15	86.80	0	0.00	86.10	15	737	2.03%
2023/04/27	15	87.17	0	0.00	87.10	15	729	2.06%
2023/04/25	10	87.65	4	86.90	86.20	6	722	0.83%
2023/04/24	0	0.00	4	87.35	87.30	-4	715	-0.56%
2023/04/21	5	86.80	35	87.00	86.80	-30	711	-4.21%
2023/04/20	5	88.40	0	0.00	88.10	5	709	0.70%
2023/04/19	26	89.16	0	0.00	88.70	26	709	3.66%
2023/04/18	13	90.03	0	0.00	89.50	13	703	1.85%
2023/04/14	9	90.77	0	0.00	91.00	9	690	1.30%
2023/04/13	2.2	90.32	0	0.00	90.50	2.2	680	0.32%
2023/04/12	8	90.78	10	91.00	91.00	-2	666	-0.30%
2023/04/11	0	0.00	1	89.50	89.60	-1	638	-0.16%
2023/04/10	0	0.00	12	88.95	89.10	-12	630	-1.90%
2023/04/07	2	88.40	5	88.50	88.10	-3	622	-0.48%
2023/03/29	5.1	88.09	0	0.00	88.30	5.1	624	0.81%
2023/03/28	10	88.10	0	0.00	87.40	10	627	1.59%
2023/03/27	0	89.00	0	0.00	89.20	0	625	0.00%
2023/03/24	2	89.00	0	0.00	88.80	2	631	0.32%
2023/03/23	0	0.00	3	87.80	88.00	-3	622	-0.48%
2023/03/22	0	0.00	1	87.30	87.30	-1	620	-0.16%
2023/03/17	2	84.95	6	85.37	85.40	-4	633	-0.63%
2023/03/16	10.3	84.41	4	85.00	84.30	6.3	627	1.00%
2023/03/15	1	85.60	12	85.47	85.30	-11	642	-1.71%
2023/03/13	7	85.91	4	85.23	86.40	3	738	0.41%
2023/03/10	0	0.00	4	87.18	86.40	-4	752	-0.53%
2023/03/09	1	88.60	5	88.76	88.40	-4	749	-0.53%
2023/03/07	2	86.80	1	87.70	87.20	1	759	0.13%
2023/03/06	0	0.00	0.2	87.50	86.90	-0.2	752	-0.03%
2023/03/03	0	0.00	2	86.60	86.00	-2	752	-0.27%
2023/03/02	0.2	87.00	4	87.25	86.50	-3.8	751	-0.51%
2023/03/01	0	0.00	0.1	85.80	86.90	-0.1	744	-0.01%
2023/02/24	0.1	85.30	2	85.70	85.20	-2	732	-0.27%
2023/02/23	0	0.00	1	84.30	84.40	-1	728	-0.14%
2023/02/22	0	0.00	2	83.40	84.00	-2	743	-0.27%
2023/02/20	1	85.00	0	0.00	84.80	1	773	0.13%
2023/02/16	1	83.40	3	83.50	83.70	-2	792	-0.25%
2023/02/15	6	83.40	0	0.00	83.30	6	820	0.73%
2023/02/14	2	83.70	2	83.80	83.70	0	850	0.00%
2023/02/13	2	83.50	0	0.00	83.50	2	917	0.22%
2023/02/07	0	0.00	50	83.18	83.20	-50	945	-5.29%
2023/02/06	10	83.77	0	0.00	84.00	10	946	1.06%
2023/02/03	0	0.00	2	83.25	83.30	-2	948	-0.21%
2023/02/02	1	82.40	20	82.30	82.90	-19	956	-1.99%
2023/02/01	4	81.40	2	81.70	81.40	2	994	0.20%
2023/01/31	4	81.40	2	81.30	81.30	2	992	0.20%
2023/01/30	2	80.85	0	0.00	80.90	2	997	0.20%
2023/01/17	0.1	79.40	60	78.96	79.20	-59.9	1,005	-5.96%
2023/01/16	2	79.50	0	0.00	79.50	2	1,013	0.20%
2023/01/13	2	79.80	1	79.90	79.70	1	1,034	0.10%
2023/01/12	2	79.90	0	0.00	79.70	2	1,070	0.19%
2023/01/10	0	0.00	5	80.50	80.50	-5	1,153	-0.43%
2023/01/09	4	79.90	1	79.30	80.00	3	1,190	0.25%
2023/01/04	1	79.50	2	80.00	79.30	-1	1,273	-0.08%
2023/01/03	2	80.10	3	80.70	80.70	-1	1,284	-0.08%
2022/12/29	1	78.10	0	0.00	79.20	1	1,345	0.07%
2022/12/21	78	79.45	0	0.00	79.20	78	1,467	5.31%
2022/12/15	2	80.20	0	0.00	80.10	2	1,538	0.13%
2022/12/14	2	80.60	0	0.00	81.00	2	1,575	0.13%
2022/12/09	1	81.80	0	0.00	81.10	1	1,645	0.06%
2022/12/08	1	81.20	2	81.80	82.10	-1	1,730	-0.06%
2022/12/07	0	0.00	12	81.40	81.00	-12	1,760	-0.68%
2022/12/06	0	0.00	134	82.58	81.40	-134	1,799	-7.45%	大賣/鉅額交易
2022/12/05	0	0.00	2	88.80	88.90	-2	1,749	-0.11%
2022/12/02	2	89.80	2	89.80	89.80	0	1,787	0.00%
2022/12/01	2	88.50	4	88.40	88.40	-2	1,828	-0.11%
2022/11/29	6	88.57	0	0.00	88.90	6	1,877	0.32%
2022/11/28	3	85.90	13	85.25	85.70	-10	1,851	-0.54%
2022/11/25	0.1	86.00	1	85.60	85.10	-0.9	1,866	-0.05%
2022/11/24	0	0.00	2	86.30	86.30	-2	1,878	-0.11%
2022/11/23	0.1	86.90	4	87.35	86.30	-3.9	1,875	-0.21%
2022/11/22	0	0.00	4	86.95	86.80	-4	1,872	-0.21%
2022/11/21	8	86.80	2	86.10	87.30	6	1,870	0.32%
2022/11/18	2.2	87.14	0	0.00	85.50	2.2	1,880	0.12%
2022/11/17	2	87.20	0	0.00	87.20	2	1,891	0.11%
2022/11/16	0	0.00	27	85.36	85.50	-27	1,896	-1.42%
2022/11/15	2	86.00	3	86.13	85.80	-1	1,897	-0.05%
2022/11/11	2	86.50	6	84.75	84.70	-4	1,883	-0.21%
2022/11/10	9	84.56	3.5	84.52	84.00	5.6	1,870	0.30%
2022/11/09	12.5	84.49	6	84.17	84.90	6.5	1,867	0.35%
2022/11/08	2	81.60	1	81.50	81.50	1	1,814	0.06%
2022/11/07	4	81.40	0	0.00	81.00	4	1,826	0.22%
2022/11/04	2	79.90	0	0.00	80.20	2	1,851	0.11%
2022/11/03	10	80.12	0	0.00	80.80	10	1,854	0.54%
2022/11/02	9	80.29	0	0.00	80.50	9	1,865	0.48%
2022/11/01	2	78.50	0	0.00	80.20	2	1,872	0.11%
2022/10/31	1	78.60	12	79.08	78.70	-11	1,883	-0.58%
2022/10/28	3.6	78.13	14	79.83	78.00	-10.4	1,891	-0.55%
2022/10/27	2	82.55	0	0.00	82.80	2	1,873	0.11%
2022/10/26	0	0.00	4	82.30	81.90	-4	1,908	-0.21%
2022/10/25	1	82.50	9	82.17	82.00	-8	1,999	-0.40%
2022/10/24	0	0.00	17	85.44	84.00	-17	2,031	-0.84%
2022/10/21	1	85.00	2	86.50	84.30	-1	2,019	-0.05%
2022/10/20	0	0.00	8	85.85	86.60	-8	1,997	-0.40%
2022/10/19	0	0.00	0	90.10	88.50	0	1,961	0.00%
2022/10/18	2	89.40	0.1	89.60	89.50	1.9	1,922	0.10%
2022/10/17	204.1	88.95	206	88.88	86.40	-1.9	1,875	-0.10%	大買/大賣/
2022/10/14	23	89.76	0	0.00	90.00	23	1,834	1.25%
2022/10/13	0	0.00	10	86.41	83.40	-10	1,788	-0.56%
2022/10/12	5	86.70	5	86.70	86.20	0	1,769	0.00%
2022/10/11	24	86.70	19	86.23	86.70	5	1,749	0.29%
2022/10/07	11	89.75	21	89.46	89.30	-10	1,736	-0.58%
2022/10/06	6	89.27	25	89.40	90.10	-19	1,712	-1.11%
2022/10/05	4	88.20	5	86.50	88.20	-1	1,678	-0.06%
2022/10/04	0	84.40	0	0.00	84.40	0	1,644	0.00%
2022/10/03	0	0.00	16	82.17	82.60	-16	1,635	-0.98%
2022/09/30	15	84.05	4	83.20	85.20	11	1,612	0.68%
2022/09/29	0	0.00	3	86.60	86.60	-3	1,599	-0.19%
2022/09/28	7	85.03	2	85.25	84.80	5	1,587	0.31%
2022/09/27	1	88.10	10.2	86.21	88.20	-9.2	1,583	-0.58%
2022/09/26	1	85.80	8	85.06	85.00	-7	1,566	-0.45%
2022/09/23	0.1	89.43	4.2	89.00	89.50	-4.1	1,542	-0.27%
2022/09/22	0.3	88.92	3	89.60	89.40	-2.7	1,526	-0.18%
2022/09/21	4	89.15	81	90.44	89.40	-77	1,505	-5.12%
2022/09/20	6	92.38	14.1	92.20	91.80	-8.1	1,457	-0.55%
2022/09/19	5.1	91.76	6	92.63	91.50	-0.9	1,448	-0.07%
2022/09/16	2	92.70	50.1	92.52	92.30	-48.1	1,426	-3.37%
2022/09/15	23.1	91.40	23.1	91.84	91.50	0	1,379	0.00%
2022/09/14	22.1	90.59	0.4	90.51	90.80	21.7	1,283	1.69%
2022/09/13	9.4	91.10	4	91.05	91.70	5.4	1,242	0.43%
2022/09/12	178	89.78	11	89.90	89.10	167	1,189	14.04%	大買/鉅額交易
2022/09/08	39	88.89	7	89.23	89.20	32	1,155	2.77%
2022/09/07	41	86.48	23	87.53	88.40	18	1,104	1.63%
2022/09/06	96	87.39	36	86.48	87.60	60	1,043	5.75%
2022/09/05	1	82.70	1	82.90	82.10	0	963	0.00%
2022/09/02	10	84.50	0	0.00	84.10	10	958	1.04%
2022/09/01	10	83.95	3	83.40	85.00	7	950	0.74%
2022/08/31	35	83.74	1	84.40	84.40	34	931	3.65%
2022/08/30	26	80.63	1	81.00	81.50	25	908	2.75%
2022/08/29	4	79.50	2	79.20	79.90	2	912	0.22%
2022/08/26	0	0.00	1	81.10	81.10	-1	906	-0.11%
2022/08/25	31	80.70	4	81.30	80.70	27	901	2.99%
2022/08/24	4	83.20	160.1	83.18	83.40	-156.1	875	-17.84%	大賣/鉅額交易
2022/08/23	13	83.25	130	82.93	82.60	-117	851	-13.74%	大賣/鉅額交易
2022/08/22	14	86.23	45	86.48	85.40	-31	827	-3.75%
2022/08/19	30	86.09	39	86.06	85.90	-9	813	-1.11%
2022/08/18	10	85.68	32	85.76	85.80	-22	803	-2.74%
2022/08/17	0	0.00	21	86.01	85.20	-21	795	-2.64%
2022/08/16	13	84.83	71	85.50	86.40	-58	779	-7.44%
2022/08/15	1	83.50	20	83.50	83.50	-19	750	-2.53%
2022/08/12	6	85.60	2.3	85.32	84.60	3.7	735	0.51%
2022/08/11	3.3	83.62	32	83.75	84.80	-28.8	712	-4.04%
2022/08/10	8	82.56	2.1	82.74	83.00	5.9	676	0.87%
2022/08/09	2.1	82.50	0	0.00	82.60	2.1	666	0.32%
2022/08/08	1	82.20	2.2	82.29	82.00	-1.2	654	-0.18%
2022/08/05	9.2	81.30	3.3	82.10	82.20	5.9	643	0.91%
2022/08/04	4.3	79.81	39.1	80.88	80.50	-34.8	624	-5.57%
2022/08/03	0.1	80.40	4.1	80.86	80.50	-4	598	-0.67%
2022/08/02	28.1	80.44	1.1	80.51	80.20	27.1	572	4.72%
2022/08/01	4.1	82.10	3	80.93	83.20	1.1	535	0.20%
2022/07/29	15	78.45	8	78.50	80.70	7	436	1.60%
2022/07/26	10	73.70	0	0.00	73.00	10	407	2.46%
2022/07/20	26	74.67	2	74.10	74.20	24	413	5.80%
2022/07/19	1	73.70	0	0.00	73.70	1	413	0.24%
2022/07/18	1	73.20	1	73.50	73.20	0	413	0.00%
2022/07/15	1	72.50	12	72.68	73.20	-11	415	-2.65%
2022/07/13	1	72.60	2	72.30	72.60	-1	420	-0.24%
2022/07/12	1	69.30	3	69.77	69.60	-2	413	-0.48%
2022/07/11	0	0.00	2	71.80	71.90	-2	408	-0.49%
2022/07/08	3	71.57	4	71.28	71.40	-1	407	-0.25%
2022/07/05	14	68.58	14	67.70	69.00	0	391	0.00%
2022/07/04	44	71.92	32	72.10	71.00	12	373	3.21%
2022/07/01	15	73.07	5	73.66	72.10	10	368	2.71%
2022/06/30	10	78.60	18	77.36	76.90	-8	357	-2.24%
2022/06/29	0	0.00	2	79.80	79.80	-2	349	-0.57%
2022/06/28	1	80.20	0	0.00	79.70	1	369	0.27%
2022/06/23	2	77.65	3	77.97	78.20	-1	366	-0.27%
2022/06/22	10	79.10	4	78.60	78.10	6	362	1.65%
2022/06/21	0	0.00	2	79.10	80.00	-2	361	-0.55%
2022/06/20	15	79.53	8	78.83	78.10	7	365	1.92%
2022/06/17	14	80.09	4	80.20	80.60	10	358	2.79%
2022/06/16	0	0.00	6.1	80.56	80.20	-6.1	361	-1.69%
2022/06/15	12	81.85	0	0.00	81.50	12	374	3.20%
2022/06/13	2	81.80	0	0.00	81.00	2	392	0.51%
2022/06/09	1	82.60	5	82.62	83.00	-4	394	-1.01%
2022/06/08	0	0.00	61	82.59	82.90	-61	396	-15.38%
2022/06/07	12	82.76	10	82.10	82.40	2	396	0.50%
2022/06/02	0	0.00	2	81.80	81.70	-2	406	-0.49%
2022/05/31	0	0.00	2	82.20	82.20	-2	416	-0.48%
2022/05/27	0	0.00	30	80.67	80.70	-30	417	-7.19%
2022/05/25	1	79.20	1	79.30	80.20	0	436	0.00%
2022/05/24	1	79.30	15	79.01	78.70	-14	455	-3.07%
2022/05/23	0	0.00	8	79.40	79.50	-8	459	-1.74%
2022/05/13	10	79.17	0	0.00	79.00	10	496	2.01%
2022/05/12	7	79.54	3	79.40	79.00	4	524	0.76%
2022/05/11	12	80.43	0	0.00	80.10	12	549	2.18%
2022/05/10	2	80.40	0	0.00	80.50	2	551	0.36%
2022/05/09	0	0.00	2	81.10	81.10	-2	550	-0.36%
2022/05/05	0	0.00	1	84.70	83.70	-1	565	-0.18%
2022/05/04	2	83.50	0	0.00	83.50	2	557	0.36%
2022/05/03	3	81.90	3	82.27	82.40	0	555	0.00%
2022/04/29	0	0.00	1	81.20	82.00	-1	557	-0.18%
2022/04/27	1	80.10	1	80.70	80.40	0	563	0.00%
2022/04/20	5	83.30	4	83.43	83.30	1	574	0.17%
2022/04/19	11	81.61	3	81.30	81.20	8	575	1.39%
2022/04/15	3	80.80	7	80.77	80.50	-4	585	-0.68%
2022/04/14	0	0.00	4	81.38	80.90	-4	608	-0.66%
2022/04/07	0	0.00	5	83.28	82.80	-5	632	-0.79%
2022/03/31	1	85.50	5	85.90	85.50	-4	640	-0.62%
2022/03/29	0	0.00	4	82.80	82.70	-4	636	-0.63%
2022/03/28	1	83.00	3	82.43	83.00	-2	644	-0.31%
2022/03/25	0	0.00	2	83.40	83.40	-2	647	-0.31%
2022/03/24	2	83.10	0	0.00	83.50	2	653	0.31%
2022/03/23	1	83.40	1	83.10	83.50	0	666	0.00%
2022/03/21	0	0.00	16	82.33	83.20	-16	682	-2.35%
2022/03/16	0	0.00	2	81.25	82.40	-2	745	-0.27%
2022/03/15	0	0.00	1	80.20	80.10	-1	858	-0.12%
2022/03/11	1	80.90	0	0.00	80.70	1	965	0.10%
2022/03/10	0	0.00	1	81.60	81.30	-1	978	-0.10%
2022/03/08	2	80.60	2	80.80	80.40	0	1,069	0.00%
2022/03/07	0	0.00	4	80.43	80.30	-4	1,083	-0.37%
2022/03/01	1	82.30	1	82.30	82.50	0	1,138	0.00%
2022/02/24	30	83.03	0	0.00	82.90	30	1,135	2.64%
2022/02/22	0	0.00	5	84.82	85.50	-5	1,138	-0.44%
2022/02/21	0	0.00	1	86.00	85.90	-1	1,139	-0.09%
2022/02/17	3	85.37	0	0.00	85.20	3	1,183	0.25%
2022/02/16	8	85.00	2	85.20	85.00	6	1,197	0.50%
2022/02/15	0	0.00	2	85.15	85.00	-2	1,196	-0.17%
2022/02/14	1	85.30	1	87.00	85.00	0	1,194	0.00%
2022/02/11	0	0.00	0	89.40	88.60	0	1,171	0.00%
2022/02/10	25	91.64	0.1	91.72	91.90	24.9	1,160	2.15%
2022/02/09	0.1	92.00	2	91.60	91.80	-1.9	1,190	-0.16%
2022/02/08	3	90.98	1	92.40	92.40	2	1,210	0.17%
2022/02/07	0	0.00	3	88.90	89.00	-3	1,246	-0.24%
2022/01/26	0	0.00	2	89.10	88.80	-2	1,294	-0.15%
2022/01/25	0	0.00	2	89.40	88.70	-2	1,478	-0.14%
2022/01/24	0	0.00	6	89.38	89.40	-6	1,554	-0.39%
2022/01/21	0	0.00	1	90.40	89.90	-1	1,572	-0.06%
2022/01/20	0	0.00	1	91.20	91.10	-1	1,607	-0.06%
2022/01/19	0	0.00	52	91.40	91.30	-52	1,634	-3.18%
2022/01/18	0	0.00	4	91.63	91.70	-4	1,650	-0.24%
2022/01/17	0.1	90.90	0	0.00	91.10	0.1	1,660	0.01%
2022/01/14	0	0.00	1	90.30	90.30	-1	1,670	-0.06%
2022/01/12	0	0.00	3	90.63	90.50	-3	1,733	-0.17%
2022/01/11	0	0.00	1	91.30	91.10	-1	1,767	-0.06%
2022/01/10	0	0.00	1	90.20	92.70	-1	1,780	-0.06%
2022/01/07	0	92.30	4.1	93.01	91.90	-4.1	1,785	-0.23%
2022/01/06	0.1	94.10	4	93.98	94.60	-3.9	1,785	-0.22%
2022/01/05	2	95.15	2	94.45	94.20	0	1,793	0.00%
2022/01/04	2	94.70	2	94.50	94.60	0	1,792	0.00%
2022/01/03	2	94.00	2	93.75	94.00	0	1,802	0.00%
2021/12/30	1	95.00	30	95.11	94.40	-29	1,820	-1.59%
2021/12/29	50	94.82	1	95.00	94.50	49	1,824	2.69%
2021/12/27	0	0.00	7	93.74	94.20	-7	1,850	-0.38%
2021/12/24	2	93.75	2	93.75	93.50	0	1,871	0.00%
2021/12/23	0	0.00	4	94.78	94.90	-4	1,881	-0.21%
2021/12/22	0	0.00	17	93.89	94.20	-17	1,889	-0.90%
2021/12/20	0	0.00	4	92.70	92.30	-4	1,891	-0.21%
2021/12/17	0	0.00	25	92.57	93.20	-25	1,888	-1.32%
2021/12/16	0	0.00	78	93.98	93.60	-78	1,882	-4.14%
2021/12/15	0	0.00	36	93.88	93.90	-36	1,882	-1.91%
2021/12/14	3	94.93	33	94.15	93.80	-30	1,888	-1.59%
2021/12/13	11	96.84	26	97.23	95.70	-15	1,867	-0.80%
2021/12/10	1	99.70	12	98.83	98.70	-11	1,841	-0.60%
2021/12/09	1.1	100.89	74	99.05	99.30	-72.9	1,810	-4.03%
2021/12/08	93	97.46	33.3	99.57	100.50	59.7	1,687	3.54%
2021/12/07	33	94.81	3	94.50	94.90	30	1,605	1.87%
2021/12/06	6	94.05	0	0.00	93.70	6	1,585	0.38%
2021/12/03	15	94.75	13.1	95.21	94.50	2	1,579	0.12%
2021/12/02	192.1	94.78	1.1	95.94	96.00	191	1,524	12.53%	大買/鉅額交易
2021/12/01	21	93.74	1	93.90	93.90	20	1,489	1.34%
2021/11/29	27	90.83	12	91.05	91.30	15	1,469	1.02%
2021/11/26	7	92.84	0	0.00	92.30	7	1,453	0.48%
2021/11/25	1	94.20	1	94.90	94.90	0	1,439	0.00%
2021/11/23	0	0.00	5	93.64	92.90	-5	1,445	-0.35%
2021/11/22	2.1	93.56	2	93.55	94.30	0.1	1,444	0.00%
2021/11/19	21	92.58	3	92.67	92.10	18	1,443	1.25%
2021/11/18	1	92.80	0	0.00	92.50	1	1,450	0.07%
2021/11/17	1	94.20	4	93.55	93.40	-3	1,443	-0.21%
2021/11/16	1	92.00	1	93.20	93.20	0	1,410	0.00%
2021/11/12	0	0.00	3	93.70	92.50	-3	1,411	-0.21%
2021/11/11	0.1	93.60	2	93.15	93.30	-1.9	1,410	-0.13%
2021/11/10	1	94.20	2	93.60	93.60	-1	1,412	-0.07%
2021/11/09	1	94.30	1	93.40	93.40	0	1,409	0.00%
2021/11/08	2	93.70	270	92.59	92.50	-268	1,400	-19.14%	大賣/鉅額交易
2021/11/05	18	95.37	0	0.00	95.40	18	1,383	1.30%
2021/11/04	54	95.80	2	95.10	95.40	52	1,376	3.78%
2021/11/03	29	94.41	5	94.28	95.00	24	1,342	1.79%
2021/11/02	270.1	93.55	26	94.06	95.70	244.1	1,299	18.79%	大買/鉅額交易
2021/10/29	6	82.12	0	0.00	82.20	6	1,068	0.56%
2021/10/28	11.1	83.48	101	83.01	83.10	-89.9	1,069	-8.41%	大賣/
2021/10/27	0	0.00	1	80.70	81.60	-1	1,051	-0.10%
2021/10/26	2	80.95	2	80.55	80.40	0	1,040	0.00%
2021/10/22	3	80.67	0	0.00	80.50	3	1,068	0.28%
2021/10/21	34	82.65	35	81.94	81.30	-1	1,111	-0.09%
2021/10/20	22	80.93	22	80.57	80.50	0	1,064	0.00%
2021/10/19	1	80.80	0	0.00	81.00	1	1,053	0.09%
2021/10/14	0	0.00	1	80.80	79.20	-1	1,040	-0.10%
2021/10/13	0	0.00	1	83.00	82.00	-1	1,051	-0.10%
2021/10/12	1	84.90	0	0.00	84.50	1	1,057	0.09%
2021/10/08	1	86.70	1	86.50	85.30	0	1,091	0.00%
2021/10/07	15	83.44	57	83.79	85.10	-42	1,189	-3.53%
2021/10/06	10	83.39	10	82.41	82.30	0	1,264	0.00%
2021/10/05	0	0.00	2	84.20	83.50	-2	1,260	-0.16%
2021/10/04	0	0.00	1	83.50	83.00	-1	1,247	-0.08%
2021/10/01	0	0.00	1	85.10	84.70	-1	1,238	-0.08%
2021/09/30	0	0.00	6	88.55	88.40	-6	1,222	-0.49%
2021/09/29	10	90.10	13	89.18	89.00	-3	1,212	-0.25%
2021/09/28	0	0.00	1	92.40	92.20	-1	1,201	-0.08%
2021/09/27	0	0.00	10	93.90	93.80	-10	1,194	-0.84%
2021/09/24	0	0.00	3	93.20	93.20	-3	1,198	-0.25%
2021/09/23	10	93.20	10	93.34	93.10	0	1,210	0.00%
2021/09/22	1	94.40	0	0.00	93.40	1	1,211	0.08%
2021/09/17	24	95.96	1	95.90	95.00	23	1,207	1.90%
2021/09/16	23	95.80	5	95.70	95.80	18	1,206	1.49%
2021/09/15	2	94.85	0	0.00	96.50	2	1,216	0.16%
2021/09/14	2	95.15	0	0.00	95.10	2	1,224	0.16%
2021/09/13	1	95.30	1	95.30	95.20	0	1,229	0.00%
2021/09/10	0	0.00	2	95.85	95.20	-2	1,230	-0.16%
2021/09/07	0	0.00	1	98.60	97.20	-1	1,240	-0.08%
2021/09/03	0	0.00	2	100.00	99.10	-2	1,250	-0.16%
2021/09/01	5	97.04	2	96.90	97.90	3	1,249	0.24%
2021/08/30	10	96.60	10	97.64	96.80	0	1,256	0.00%
2021/08/27	0	0.00	104	97.41	97.10	-104	1,248	-8.33%	大賣/鉅額交易
2021/08/25	0	0.00	10	100.00	99.90	-10	1,238	-0.81%
2021/08/24	6	104.50	0	0.00	103.50	6	1,237	0.48%
2021/08/23	0	0.00	24	104.50	104.50	-24	1,232	-1.95%
2021/08/20	50	104.88	0	0.00	104.00	50	1,235	4.05%
2021/08/18	3	103.00	0	0.00	106.00	3	1,224	0.24%
2021/08/17	0	0.00	3	104.83	105.00	-3	1,223	-0.25%
2021/08/13	31	108.47	0	0.00	108.00	31	1,217	2.55%
2021/08/12	0	0.00	32	110.09	110.50	-32	1,222	-2.62%
2021/08/11	20.1	108.61	3	110.00	109.00	17.1	1,235	1.39%
2021/08/10	12	108.58	0	0.00	109.50	12	1,266	0.95%
2021/08/09	0	0.00	1	108.50	109.00	-1	1,280	-0.08%
2021/08/05	0	0.00	1	112.50	112.00	-1	1,313	-0.08%
2021/08/04	0	0.00	24	111.50	112.50	-24	1,353	-1.77%
2021/08/03	0	0.00	0	113.50	113.50	0	1,366	0.00%
2021/08/02	38	112.55	0	0.00	112.50	38	1,362	2.79%
2021/07/30	1	111.00	0	0.00	111.00	1	1,374	0.07%
2021/07/29	5	112.50	1	110.50	112.50	4	1,438	0.28%
2021/07/28	0.4	119.00	1	107.50	108.50	-0.7	1,514	-0.04%
2021/07/27	1	111.05	0	0.00	112.50	1	1,535	0.07%
2021/07/23	0.3	108.00	1	107.50	107.50	-0.7	1,538	-0.05%
2021/07/22	0	0.00	1.1	108.05	107.50	-1.1	1,546	-0.07%
2021/07/20	6.2	107.52	0	0.00	107.50	6.2	1,550	0.40%
2021/07/19	127	108.65	0	0.00	108.50	127	1,580	8.04%	大買/鉅額交易
2021/07/16	0	0.00	1	112.50	111.00	-1	1,594	-0.06%
2021/07/15	3.5	113.79	0	0.00	113.50	3.5	1,593	0.22%
2021/07/14	16.1	117.22	11	117.91	117.00	5.1	1,586	0.32%
2021/07/13	1	115.50	0	0.00	115.50	1	1,496	0.07%
2021/07/09	0	0.00	1	104.50	105.00	-1	1,466	-0.07%
2021/07/08	1	105.00	0	0.00	105.00	1	1,486	0.07%
2021/07/02	0	0.00	1	105.00	105.00	-1	1,517	-0.07%
2021/06/23	0	0.00	1	106.00	107.50	-1	1,590	-0.06%
2021/06/22	7	105.50	0	0.00	105.00	7	1,599	0.44%
2021/06/18	0	0.00	1	108.00	108.00	-1	1,651	-0.06%
2021/06/17	0	0.00	1	105.50	107.00	-1	1,677	-0.06%
2021/06/11	2	107.00	0	0.00	106.00	2	1,760	0.11%
2021/06/09	0	0.00	1	105.00	105.00	-1	1,755	-0.06%
2021/06/08	1	106.00	7	105.50	106.50	-6	1,762	-0.34%
2021/06/07	0	0.00	1	105.00	104.50	-1	1,770	-0.06%
2021/06/04	0	0.00	2	105.75	106.50	-2	1,765	-0.11%
2021/06/03	0	0.00	1	106.50	105.50	-1	1,777	-0.06%
2021/06/02	0	0.00	1	106.50	106.50	-1	1,808	-0.06%
2021/05/28	0	0.00	1	105.50	107.00	-1	1,909	-0.05%
2021/05/18	0	0.00	4	101.00	101.00	-4	2,053	-0.19%
2021/05/17	0	0.00	1	101.50	101.00	-1	2,018	-0.05%
2021/05/14	1	103.50	4	101.13	101.50	-3	1,995	-0.15%
2021/05/13	35	99.79	8	98.88	103.50	27	1,984	1.36%
2021/05/12	1	99.90	4	98.73	100.00	-3	1,974	-0.15%
2021/05/11	0	0.00	2	100.75	103.00	-2	1,949	-0.10%
2021/05/10	0	107.50	0	0.00	107.00	0	1,921	0.00%
2021/05/07	0	0.00	1	108.00	109.00	-1	1,943	-0.05%
2021/05/05	0	106.50	36	108.74	105.50	-36	1,863	-1.93%
2021/05/04	261	115.85	23	114.50	116.00	238	1,771	13.43%	大買/鉅額交易
2021/05/03	200	120.81	5	120.80	121.50	195	1,744	11.18%	大買/鉅額交易
2021/04/29	50	125.80	35	126.00	126.50	15	1,714	0.88%
2021/04/28	51	125.19	1	125.00	125.00	50	1,729	2.89%
2021/04/27	0	0.00	2	126.50	127.00	-2	1,737	-0.12%
2021/04/26	0	0.00	9	126.17	127.50	-9	1,773	-0.51%
2021/04/23	20	121.50	8	122.38	122.50	12	1,783	0.67%
2021/04/22	63	125.03	3	124.17	124.50	60	1,819	3.30%
2021/04/21	59	127.43	3	127.50	127.00	56	1,840	3.04%
2021/04/20	47	127.05	3	127.67	127.00	44	1,849	2.38%
2021/04/19	20	128.00	3	128.00	128.00	17	1,861	0.91%
2021/04/16	63	129.29	8	128.81	129.00	55	1,852	2.97%
2021/04/15	29	131.00	0	0.00	131.00	29	1,829	1.59%
2021/04/14	171	131.20	2	131.75	131.00	169	1,864	9.07%	大買/鉅額交易
2021/04/13	130	132.27	2	131.75	131.50	128	1,889	6.77%	大買/鉅額交易
2021/04/12	0	0.00	2	132.50	132.50	-2	1,887	-0.11%
2021/04/09	154	133.82	6	133.75	133.50	148	1,895	7.81%	大買/鉅額交易
2021/04/08	235	133.71	205	133.03	134.00	30	1,888	1.59%	大買/大賣/
2021/04/07	859	132.94	0	0.00	133.50	859	1,876	45.78%	大買/鉅額交易
2021/04/06	110	133.55	0	0.00	133.50	110	1,849	5.95%	大買/鉅額交易
2021/03/31	22	133.82	1	134.00	133.00	21	1,850	1.13%
2021/03/30	1	134.50	0	0.00	134.50	1	1,863	0.05%
2021/03/29	9	133.00	0	0.00	134.00	9	1,866	0.48%
2021/03/25	9	131.83	2	132.00	131.50	7	1,877	0.37%
2021/03/23	1	132.50	0	0.00	131.50	1	1,865	0.05%
2021/03/19	2	136.25	0	0.00	133.00	2	1,858	0.11%
2021/03/18	6	136.00	7	136.50	138.50	-1	1,841	-0.05%
2021/03/17	4	134.63	2	135.50	135.00	2	1,852	0.11%
2021/03/16	0	0.00	16	134.91	135.50	-16	1,874	-0.85%
2021/03/15	3	134.00	5	134.00	134.00	-2	1,903	-0.11%
2021/03/10	0	0.00	2	133.00	133.00	-2	2,077	-0.10%
2021/03/09	2	132.50	8	132.63	132.50	-6	2,161	-0.28%
2021/03/08	5	133.00	1	133.00	133.00	4	2,181	0.18%
2021/03/04	5	135.70	6	135.92	136.00	-1	2,226	-0.04%
2021/03/03	28	139.34	3	138.67	139.00	25	2,203	1.13%
2021/03/02	1	137.50	1	138.50	137.00	0	2,131	0.00%
2021/02/26	3	137.00	0	0.00	137.00	3	2,103	0.14%
2021/02/25	5	134.30	2	134.00	133.00	3	2,066	0.15%
2021/02/24	1	136.50	4	136.75	136.00	-3	2,045	-0.15%
2021/02/23	7	136.36	0	0.00	136.50	7	2,067	0.34%
2021/02/22	1	136.00	0	0.00	136.50	1	2,075	0.05%
2021/02/18	4	134.63	1	134.50	136.00	3	2,105	0.14%
2021/02/17	0.2	134.00	10	132.50	132.50	-9.8	2,113	-0.46%
2021/02/04	2	131.75	0	0.00	131.00	2	2,121	0.09%
2021/02/03	1	131.00	4	132.00	132.50	-3	2,129	-0.14%
2021/01/29	2	135.50	47	135.98	135.50	-45	2,145	-2.10%
2021/01/28	78	134.01	10	135.50	133.50	68	2,137	3.18%
2021/01/27	1	134.00	10	134.50	134.50	-9	2,153	-0.42%
2021/01/26	15	137.23	2	135.50	135.50	13	2,169	0.60%
2021/01/25	1	137.00	0	0.00	137.00	1	2,213	0.05%
2021/01/22	0	0.00	1	135.00	134.50	-1	2,303	-0.04%
2021/01/21	0	0.00	4	135.63	133.50	-4	2,314	-0.17%
2021/01/20	2	134.50	0.2	135.00	134.50	1.8	2,321	0.08%
2021/01/19	10.2	137.05	8	136.25	137.00	2.2	2,306	0.10%
2021/01/18	2	139.50	2	140.00	139.50	0	2,288	0.00%
2021/01/15	8	137.63	1	136.00	136.00	7	2,248	0.31%
2021/01/14	0	0.00	13	139.50	140.00	-13	2,191	-0.59%
2021/01/13	4	142.00	0	0.00	142.50	4	2,213	0.18%
2021/01/12	3	143.67	1	142.50	142.50	2	2,195	0.09%
2021/01/08	4	147.75	6	149.17	147.50	-2	2,221	-0.09%
2021/01/07	10	149.25	1	150.50	149.00	9	2,203	0.41%
2021/01/06	4	149.63	1	149.00	149.00	3	2,173	0.14%
2021/01/05	1	147.50	0	0.00	148.00	1	2,141	0.05%
2020/12/31	0	0.00	11	146.27	146.50	-11	2,276	-0.48%
2020/12/30	3	147.00	0	0.00	146.50	3	2,299	0.13%
2020/12/24	8	147.44	3	149.50	146.50	5	2,344	0.21%
2020/12/23	2	147.00	0	0.00	148.00	2	2,321	0.09%
2020/12/21	2	147.00	3	150.17	147.00	-1	2,358	-0.04%
2020/12/18	0	0.00	5	150.40	151.00	-5	2,343	-0.21%
2020/12/17	1	150.00	0	0.00	149.00	1	2,345	0.04%
2020/12/16	0	0.00	2	150.00	150.00	-2	2,341	-0.09%
2020/12/11	0	0.00	0.2	149.51	150.50	-0.2	2,306	-0.01%
2020/12/10	0.2	150.00	3	148.33	149.00	-2.8	2,271	-0.12%
2020/12/08	10	150.00	5	151.50	149.50	5	2,258	0.22%
2020/12/07	774	150.92	41.6	150.24	152.00	732.4	2,224	32.93%	大買/鉅額交易
2020/12/04	36	145.51	1	145.50	146.00	35	2,121	1.65%
2020/12/03	0	0.00	167	146.46	146.50	-167	2,129	-7.84%	大賣/鉅額交易
2020/12/02	4	143.88	0.3	144.50	144.00	3.8	2,091	0.18%
2020/12/01	373.3	144.26	2	144.00	145.50	371.3	2,103	17.65%	大買/鉅額交易
2020/11/25	1	139.50	5	140.00	140.00	-4	2,231	-0.18%
2020/11/23	19	142.63	0	0.00	141.50	19	2,278	0.83%
2020/11/19	1	142.50	0	0.00	142.50	1	2,341	0.04%
2020/11/17	0	0.00	100	142.00	141.50	-100	2,349	-4.26%
2020/11/13	0	0.00	15	140.00	140.50	-15	2,574	-0.58%
2020/11/12	0	0.00	1	141.50	140.00	-1	2,587	-0.04%
2020/11/11	1	140.50	6	140.50	140.50	-5	2,600	-0.19%
2020/11/10	6	140.50	0	0.00	140.00	6	2,619	0.23%
2020/11/09	0	0.00	5	141.00	141.00	-5	2,641	-0.19%
2020/11/06	4	140.50	16	140.13	140.50	-12	2,657	-0.45%
2020/11/05	5	140.50	0	0.00	140.50	5	2,682	0.19%
2020/11/04	4	138.50	2	139.00	139.50	2	2,709	0.07%
2020/11/03	5	138.00	0	0.00	139.00	5	2,749	0.18%
2020/11/02	5	139.80	8	141.50	138.00	-3	2,834	-0.11%
2020/10/30	12	140.29	322	142.02	141.00	-310	2,889	-10.73%	大賣/鉅額交易
2020/10/29	4	144.88	0	0.00	145.00	4	3,050	0.13%
2020/10/28	10	149.25	5	151.00	147.50	5	3,223	0.16%
2020/10/27	0	0.00	10	150.00	150.00	-10	3,302	-0.30%
2020/10/26	7	152.00	0	0.00	149.00	7	3,469	0.20%
2020/10/23	5	152.00	5	151.50	152.00	0	3,483	0.00%
2020/10/22	10	153.50	70	153.01	152.00	-60	3,569	-1.68%
2020/10/21	23	154.65	11	155.00	153.00	12	3,610	0.33%
2020/10/19	7	151.93	6	153.58	152.00	1	3,835	0.03%
2020/10/16	96	153.49	22	155.09	153.00	74	4,016	1.84%
2020/10/15	0	0.00	5	150.00	149.50	-5	3,995	-0.13%
2020/10/14	0	0.00	1	152.00	151.00	-1	4,138	-0.02%
2020/10/13	0	0.00	17	151.94	152.00	-17	4,187	-0.41%
2020/10/12	6	151.00	26	152.12	151.00	-20	4,179	-0.48%
2020/10/08	33	148.88	311	147.97	148.50	-278	4,120	-6.75%	大賣/鉅額交易
2020/10/07	38	153.41	14	153.04	154.50	24	4,067	0.59%
2020/10/06	19	152.39	4	152.63	153.50	15	4,058	0.37%
2020/10/05	16	150.59	21	150.10	150.00	-5	4,050	-0.12%
2020/09/30	0	0.00	2	147.25	148.00	-2	4,066	-0.05%
2020/09/29	2	147.00	3	147.50	146.50	-1	4,098	-0.02%
2020/09/28	0	0.00	25	145.00	145.00	-25	4,133	-0.60%
2020/09/25	2	143.75	4	142.13	144.00	-2	4,167	-0.05%
2020/09/24	11	145.73	21	144.95	144.00	-10	4,174	-0.24%
2020/09/23	2	150.50	2	151.50	151.00	0	4,180	0.00%
2020/09/22	0	0.00	116	151.59	151.00	-116	4,276	-2.71%	大賣/鉅額交易
2020/09/21	1	155.50	0	0.00	154.00	1	4,281	0.02%
2020/09/18	1	156.00	85	155.55	156.50	-84	4,326	-1.94%
2020/09/17	0	0.00	2	156.50	156.50	-2	4,348	-0.05%
2020/09/16	7	156.50	1	157.50	156.50	6	4,366	0.14%
2020/09/15	1	158.00	4	157.38	158.00	-3	4,370	-0.07%
2020/09/14	8	156.25	1	156.00	156.00	7	4,406	0.16%
2020/09/11	0	0.00	8	152.94	152.00	-8	4,392	-0.18%
2020/09/10	35	154.93	2	155.25	152.50	33	4,408	0.75%
2020/09/09	1	154.00	5	153.50	154.00	-4	4,403	-0.09%
2020/09/08	1	152.50	9	153.83	153.50	-8	4,408	-0.18%
2020/09/07	6	151.00	13	154.50	149.50	-7	4,410	-0.16%
2020/09/04	1	154.50	16	153.97	154.50	-15	4,422	-0.34%
2020/09/03	31	156.92	1	157.50	156.50	30	4,455	0.67%
2020/09/02	1	152.50	3	153.00	153.50	-2	4,381	-0.05%
2020/09/01	175	149.47	1	149.00	149.50	174	4,363	3.99%	大買/鉅額交易
2020/08/31	5	156.50	14	155.89	154.00	-9	4,329	-0.21%
2020/08/28	140	158.92	8	157.94	158.00	132	4,329	3.05%	大買/鉅額交易
2020/08/27	4	156.50	117	156.69	156.50	-113	4,325	-2.61%	大賣/鉅額交易
2020/08/26	61	164.68	66	165.39	165.00	-5	4,308	-0.12%
2020/08/25	72	163.35	7	163.93	165.00	65	4,266	1.52%
2020/08/24	6	160.83	2	159.50	160.50	4	4,239	0.09%
2020/08/21	0	0.00	11	158.50	158.50	-11	4,244	-0.26%
2020/08/20	1	160.50	14	156.07	155.50	-13	4,228	-0.31%
2020/08/19	47	168.47	42	168.10	166.50	5	4,148	0.12%
2020/08/18	0	0.00	3	165.17	165.50	-3	4,039	-0.07%
2020/08/17	7	165.43	1	166.00	165.50	6	4,029	0.15%
2020/08/14	0	0.00	1	167.50	166.00	-1	4,031	-0.02%
2020/08/13	50	165.59	7	165.93	165.50	43	4,012	1.07%
2020/08/12	24	165.50	6	165.50	165.00	18	3,988	0.45%
2020/08/11	6	164.50	4	162.38	165.00	2	3,984	0.05%
2020/08/10	7	163.86	29	163.74	162.50	-22	3,967	-0.56%
2020/08/07	32	166.47	140.1	165.69	167.00	-108.1	3,969	-2.72%	大賣/鉅額交易
2020/08/06	20	164.98	23	164.96	164.50	-3	3,908	-0.08%
2020/08/05	63	169.19	235.1	170.58	169.00	-172.1	3,813	-4.51%	大賣/鉅額交易
2020/08/04	25	165.50	14	164.50	168.00	11	3,723	0.30%
2020/08/03	22	161.05	84	163.70	160.50	-62	3,475	-1.78%
2020/07/31	124	157.46	5.1	157.42	159.00	119	3,292	3.61%	大買/鉅額交易
2020/07/30	19.1	157.45	21	152.88	158.00	-1.9	3,217	-0.06%
2020/07/29	9	148.56	8	150.75	151.00	1	3,103	0.03%
2020/07/28	1	149.96	63	150.21	148.50	-62	3,116	-1.99%
2020/07/27	1	150.00	18	151.83	152.00	-17	3,106	-0.55%
2020/07/24	4.1	150.51	32	151.13	151.00	-27.9	3,080	-0.91%
2020/07/23	64	152.86	53.1	152.14	153.00	10.9	3,019	0.36%
2020/07/22	163.1	148.15	83	147.59	148.00	80.1	2,821	2.84%	大買/
2020/07/21	3	142.17	24	142.31	142.50	-21	2,631	-0.80%
2020/07/20	33	142.68	410	140.57	141.00	-377	2,614	-14.42%	大賣/鉅額交易
2020/07/17	10	141.30	2	141.75	141.50	8	2,484	0.32%
2020/07/15	0	0.00	1	139.00	138.00	-1	2,488	-0.04%
2020/07/14	3	137.50	0	0.00	137.50	3	2,536	0.12%
2020/07/13	9	139.89	18	139.78	140.00	-9	2,517	-0.36%
2020/07/10	0	0.00	16	138.16	138.00	-16	2,537	-0.63%
2020/07/09	55	142.14	1	140.00	140.00	54	2,535	2.13%
2020/07/08	32	140.78	102.9	140.81	140.00	-70.9	2,518	-2.82%	大賣/
2020/07/07	2	141.50	0	0.00	140.00	2	2,508	0.08%
2020/07/06	24	142.69	3	143.00	142.00	21	2,515	0.83%
2020/07/03	158	142.74	11	143.09	142.50	147	2,514	5.85%	大買/鉅額交易
2020/07/02	24	143.77	22	142.73	143.50	2	2,536	0.08%
2020/07/01	31	144.24	24	143.98	142.50	7	2,496	0.28%
2020/06/30	9	138.84	15	138.33	139.50	-6	2,405	-0.25%
2020/06/29	18	137.47	0	0.00	137.00	18	2,396	0.75%
2020/06/24	3	137.67	2	137.50	137.50	1	2,377	0.04%
2020/06/23	0	0.00	7	136.00	135.50	-7	2,387	-0.29%
2020/06/22	20	137.00	11	136.00	135.50	9	2,390	0.38%
2020/06/19	73	138.43	20	136.50	136.50	53	2,416	2.19%
2020/06/18	1	137.00	1	135.00	137.00	0	2,400	0.00%
2020/06/17	190	137.58	15	137.23	136.50	175	2,399	7.29%	大買/鉅額交易
2020/06/16	4	137.00	4	136.50	137.00	0	2,425	0.00%
2020/06/15	0	0.00	2	136.00	135.50	-2	2,506	-0.08%
2020/06/12	4	138.25	0	0.00	137.50	4	2,537	0.16%
2020/06/11	1	141.50	31	140.40	140.50	-30	2,568	-1.17%
2020/06/10	119	139.87	1	139.00	142.00	118	2,557	4.61%	大買/鉅額交易
2020/06/09	310	138.64	4	138.38	138.00	306	2,564	11.93%	大買/鉅額交易
2020/06/08	211	137.80	11	137.09	137.00	200	2,645	7.56%	大買/鉅額交易
2020/06/05	18	138.50	6	137.17	139.00	12	2,632	0.46%
2020/06/04	24	137.50	0	0.00	137.00	24	2,656	0.90%
2020/06/03	17	138.06	2	137.25	137.00	15	2,656	0.56%
2020/06/02	0	0.00	1	138.50	138.00	-1	2,647	-0.04%
2020/06/01	5	136.50	0	0.00	137.00	5	2,645	0.19%
2020/05/29	0	0.00	3	135.33	135.50	-3	2,691	-0.11%
2020/05/28	0	0.00	12	135.04	135.00	-12	2,727	-0.44%
2020/05/26	32	135.31	1	136.50	134.00	31	2,750	1.13%
2020/05/25	34	131.40	5	131.50	133.50	29	2,717	1.07%
2020/05/22	10	130.50	0	0.00	130.00	10	2,725	0.37%
2020/05/21	5	131.50	0	0.00	131.50	5	2,733	0.18%
2020/05/20	20	128.63	14	128.39	128.50	6	2,729	0.22%
2020/05/19	0	0.00	9	129.72	129.50	-9	2,756	-0.33%
2020/05/18	2	128.25	12	129.04	129.00	-10	2,771	-0.36%
2020/05/15	0	0.00	35	132.29	131.50	-35	2,762	-1.27%
2020/05/14	63	135.47	8	134.38	134.50	55	2,752	2.00%
2020/05/08	0	0.00	2	133.50	133.50	-2	2,906	-0.07%
2020/05/07	1	132.50	1	131.00	132.00	0	2,955	0.00%
2020/05/06	8	131.69	2	132.75	131.50	6	2,983	0.20%
2020/05/05	6	133.58	0	0.00	133.00	6	3,037	0.20%
2020/05/04	2	136.25	13	135.96	135.00	-11	3,062	-0.36%
2020/04/30	5	140.20	10	138.25	140.00	-5	3,066	-0.16%
2020/04/29	4	136.25	61	135.61	136.50	-57	3,068	-1.86%
2020/04/28	13	135.50	34.3	135.62	136.00	-21.3	3,112	-0.69%
2020/04/24	0	0.00	1	134.00	133.00	-1	3,205	-0.03%
2020/04/23	0	0.00	16	134.00	133.00	-16	3,218	-0.50%
2020/04/22	0	0.00	2	131.50	132.50	-2	3,245	-0.06%
2020/04/21	12	132.54	0	0.00	133.00	12	3,283	0.37%
2020/04/17	1	134.00	18	135.39	132.00	-17	3,335	-0.51%
2020/04/16	1	132.00	1	133.00	134.00	0	3,301	0.00%
2020/04/15	0	0.00	12	132.75	132.50	-12	3,321	-0.36%
2020/04/14	1	129.50	0	0.00	131.50	1	3,328	0.03%
2020/04/13	14	129.18	0	130.00	128.50	14	3,401	0.41%
2020/04/10	0	0.00	4	129.50	130.00	-4	3,442	-0.12%
2020/04/09	22	129.39	0.1	129.50	128.50	21.9	3,486	0.63%
2020/04/08	0	0.00	1	131.00	131.50	-1	3,495	-0.03%
2020/04/07	1.1	130.05	1	129.50	130.50	0.1	3,505	0.00%
2020/04/06	0	126.00	0	0.00	125.50	0	3,507	0.00%
2020/03/31	5	124.00	0	0.00	124.50	5	3,562	0.14%
2020/03/30	0	0.00	10	121.50	124.50	-10	3,616	-0.28%
2020/03/27	10	123.00	0	0.00	121.50	10	3,639	0.27%
2020/03/25	6	121.50	0	0.00	123.00	6	3,807	0.16%
2020/03/24	3	119.00	3	120.50	117.00	0	3,970	0.00%
2020/03/20	0	0.00	28	121.89	121.50	-28	4,295	-0.65%
2020/03/19	100	118.82	6	118.58	114.00	94	4,308	2.18%
2020/03/18	0	0.00	1	127.50	126.50	-1	4,264	-0.02%
2020/03/17	44	125.32	0	0.00	126.00	44	4,300	1.02%
2020/03/16	1	129.50	0	0.00	125.00	1	4,279	0.02%
2020/03/13	139	122.18	23	118.48	129.00	116	4,245	2.73%	大買/鉅額交易
2020/03/12	1	129.00	215	131.16	128.50	-214	4,188	-5.11%	大賣/鉅額交易
2020/03/11	15	140.20	20	142.25	138.50	-5	4,163	-0.12%
2020/03/10	20	140.50	4	139.63	142.00	16	4,222	0.38%
2020/03/09	0	0.00	6	140.33	138.50	-6	4,190	-0.14%
2020/03/06	19	139.13	0	0.00	141.50	19	4,197	0.45%
2020/03/05	54	140.96	7.1	141.00	141.00	47	4,219	1.11%
2020/03/04	54	140.19	0.1	140.00	139.00	53.9	4,257	1.27%
2020/03/03	155	143.02	10	142.95	144.00	145	4,304	3.37%	大買/鉅額交易
2020/02/27	0	0.00	9	141.61	140.50	-9	4,406	-0.20%
2020/02/26	0	0.00	4	144.00	143.50	-4	4,465	-0.09%
2020/02/25	24	143.40	0	0.00	143.00	24	4,481	0.54%
2020/02/24	0	0.00	25	144.56	144.50	-25	4,553	-0.55%
2020/02/21	2	145.75	0	0.00	146.00	2	4,649	0.04%
2020/02/20	0	0.00	10	146.45	147.00	-10	4,654	-0.21%
2020/02/19	10	148.00	8	148.25	148.50	2	4,674	0.04%
2020/02/18	7	148.64	4	148.50	149.00	3	4,677	0.06%
2020/02/17	13	148.12	6	147.92	148.00	7	4,665	0.15%
2020/02/14	112	149.98	8	150.19	149.00	104	4,643	2.24%	大買/鉅額交易
2020/02/13	1	150.00	54	150.37	149.50	-53	4,591	-1.15%
2020/02/12	46	149.32	11	149.59	150.00	35	4,558	0.77%
2020/02/11	1	143.50	0	0.00	143.50	1	4,473	0.02%
2020/02/10	12	142.63	0	0.00	141.50	12	4,505	0.27%
2020/02/07	1	145.00	11	146.36	145.00	-10	4,528	-0.22%
2020/02/06	0	0.00	1	145.50	146.00	-1	4,504	-0.02%
2020/02/05	8	144.38	37	144.70	144.00	-29	4,453	-0.65%
2020/02/04	2	144.75	6	145.42	147.00	-4	4,419	-0.09%
2020/02/03	1	142.00	2	141.75	142.00	-1	4,421	-0.02%
2020/01/31	12	146.04	19	146.90	148.00	-7	4,413	-0.16%
2020/01/30	65	151.73	74	153.51	148.50	-9	4,451	-0.20%
2020/01/17	0	0.00	17	165.29	166.00	-17	4,592	-0.37%
2020/01/16	37	165.12	11	165.55	166.00	26	4,596	0.57%
2020/01/15	6	163.83	8	164.88	162.50	-2	4,575	-0.04%
2020/01/14	1	166.00	0	0.00	166.50	1	4,559	0.02%
2020/01/13	5	163.70	2	164.25	166.50	3	4,551	0.07%
2020/01/10	4	163.00	4	163.00	163.00	0	4,519	0.00%
2020/01/09	4.1	163.99	2	164.00	163.00	2.1	4,534	0.05%
2020/01/08	0	0.00	14	162.36	162.00	-14	4,564	-0.31%
2020/01/07	5	161.10	8	161.94	162.00	-3	4,540	-0.07%
2020/01/06	6	168.33	39	169.56	167.00	-33	4,472	-0.74%
2020/01/03	1	168.00	1	169.00	171.00	0	4,451	0.00%
2020/01/02	3	168.67	3	168.33	169.00	0	4,438	0.00%
2019/12/31	9	169.11	1	170.50	167.50	8	4,462	0.18%
2019/12/27	0	0.00	4	171.50	171.50	-4	4,469	-0.09%
2019/12/26	1	171.50	23	171.76	170.50	-22	4,551	-0.48%
2019/12/25	36	175.11	76	174.42	172.50	-40	4,633	-0.86%
2019/12/24	38	171.45	11	171.50	172.00	27	4,595	0.59%
2019/12/23	7	172.86	7	171.21	172.00	0	4,569	0.00%
2019/12/20	18	172.11	10	173.00	173.00	8	4,525	0.18%
2019/12/19	31	170.53	62.1	169.97	171.00	-31.1	4,454	-0.70%
2019/12/18	30	167.07	45	167.06	166.50	-15	4,391	-0.34%
2019/12/17	115.1	166.66	170	166.05	167.50	-54.9	4,344	-1.26%	大買/大賣/
2019/12/16	4	160.63	2	160.75	160.00	2	4,054	0.05%
2019/12/13	2	157.00	3	158.50	158.50	-1	4,006	-0.02%
2019/12/12	22	158.55	3	159.83	156.00	19	3,966	0.48%
2019/12/11	2	157.00	0	0.00	158.50	2	3,894	0.05%
2019/12/09	10	156.00	1	156.00	156.00	9	3,926	0.23%
2019/12/06	284	155.74	10	155.55	155.50	274	3,931	6.97%	大買/鉅額交易
2019/12/05	23	158.17	2	158.49	158.00	21	3,886	0.54%
2019/12/04	19	153.97	1	154.50	154.00	18	3,828	0.47%
2019/12/03	1	157.00	1	156.00	155.00	0	3,830	0.00%
2019/12/02	0	0.00	1	156.00	156.00	-1	3,828	-0.03%
2019/11/29	2	156.50	4	156.50	156.50	-2	3,899	-0.05%
2019/11/28	1	158.50	3	158.17	159.00	-2	3,864	-0.05%
2019/11/27	0	0.00	9	155.67	157.50	-9	3,799	-0.24%
2019/11/26	2	155.75	8	155.75	154.50	-6	3,691	-0.16%
2019/11/25	0	0.00	15	152.37	154.50	-15	3,633	-0.41%
2019/11/22	0	0.00	3	152.17	151.50	-3	3,550	-0.08%
2019/11/21	0	0.00	1	152.00	152.50	-1	3,551	-0.03%
2019/11/20	2	151.00	7	150.93	151.00	-5	3,475	-0.14%
2019/11/18	30	147.67	0	0.00	147.50	30	3,480	0.86%
2019/11/15	1	144.00	0	0.00	144.00	1	3,472	0.03%
2019/11/13	1	145.50	1	146.00	146.00	0	3,511	0.00%
2019/11/11	2	144.75	7	144.86	144.00	-5	3,574	-0.14%
2019/11/08	0	0.00	5	147.00	146.50	-5	3,583	-0.14%
2019/11/07	12	144.79	13	144.50	144.50	-1	3,578	-0.03%
2019/11/06	8	147.50	1	148.00	147.00	7	3,553	0.20%
2019/11/04	5	151.00	1	150.50	151.00	4	3,572	0.11%
2019/10/31	0	0.00	3	149.33	149.00	-3	3,609	-0.08%
2019/10/30	10	152.00	0	0.00	150.50	10	3,638	0.27%
2019/10/29	0	0.00	1	152.50	151.50	-1	3,674	-0.03%
2019/10/28	4	154.50	17	154.44	153.00	-13	3,776	-0.34%
2019/10/25	56	159.05	3	159.83	158.00	53	3,830	1.38%
2019/10/24	5	155.00	1	156.00	156.50	4	3,776	0.11%
2019/10/23	0	0.00	0	156.00	154.50	0	3,856	0.00%
2019/10/22	0	155.50	0	0.00	155.50	0	3,919	0.00%
2019/10/21	1	153.50	5	154.50	154.50	-4	3,947	-0.10%
2019/10/18	6	152.33	100	152.99	152.00	-94	4,014	-2.34%
2019/10/16	0	0.00	13	152.73	154.50	-13	4,019	-0.32%
2019/10/14	6	152.50	1	152.01	152.50	5	4,067	0.12%
2019/10/09	2	152.50	35	151.11	150.00	-33	4,158	-0.79%
2019/10/08	0	0.00	19	151.45	151.00	-19	4,181	-0.45%
2019/10/07	1.1	154.54	11.1	154.59	154.50	-10	4,230	-0.24%
2019/10/04	1	158.98	0	0.00	158.50	1	4,199	0.02%
2019/10/03	20	159.75	61	160.00	159.00	-41	4,224	-0.97%
2019/10/02	9	158.12	11	157.86	161.50	-2	4,248	-0.05%
2019/10/01	202	157.78	53	157.60	157.50	149	4,173	3.57%	大買/鉅額交易
2019/09/27	0	0.00	21	152.31	152.00	-21	4,136	-0.51%
2019/09/26	8	154.63	25	154.98	154.00	-17	4,178	-0.41%
2019/09/25	2	155.50	23	154.33	155.50	-21	4,219	-0.50%
2019/09/24	1	156.00	39	156.62	155.00	-38	4,350	-0.87%
2019/09/23	97	156.15	12	152.50	156.50	85	4,325	1.97%
2019/09/20	12	151.42	2	149.00	151.00	10	4,184	0.24%
2019/09/19	1	149.00	0	0.00	148.50	1	4,165	0.02%
2019/09/18	2	150.50	6	149.75	149.00	-4	4,182	-0.10%
2019/09/16	50	149.96	6	150.33	150.00	44	4,243	1.04%
2019/09/12	25	151.70	1	150.50	151.50	24	4,281	0.56%
2019/09/10	7	146.86	3	146.00	146.00	4	4,291	0.09%
2019/09/09	15	148.67	9	150.00	148.50	6	4,287	0.14%
2019/09/06	0	0.00	0	150.50	150.50	0	4,271	0.00%
2019/09/05	5	150.00	18	150.25	149.50	-13	4,296	-0.30%
2019/09/04	0	151.00	14	150.89	151.00	-14	4,312	-0.32%
2019/09/03	190	152.01	12	152.42	150.00	178	4,316	4.12%	大買/鉅額交易
2019/09/02	10	147.25	0	0.00	147.50	10	4,276	0.23%
2019/08/30	6	146.25	0	0.00	146.00	6	4,340	0.14%
2019/08/28	4	143.00	0	0.00	143.50	4	4,331	0.09%
2019/08/27	5	142.00	2	142.00	141.00	3	4,340	0.07%
2019/08/26	1	142.50	120	142.50	141.50	-119	4,394	-2.71%	大賣/鉅額交易
2019/08/23	5	145.50	31	145.45	145.50	-26	4,401	-0.59%
2019/08/22	81	146.55	0	0.00	146.50	81	4,420	1.83%
2019/08/21	3	152.50	12	152.54	152.50	-9	4,442	-0.20%
2019/08/20	0	0.00	10	151.50	153.00	-10	4,427	-0.23%
2019/08/19	11	149.95	1	150.00	149.50	10	4,414	0.23%
2019/08/16	5	149.50	0	0.00	149.00	5	4,409	0.11%
2019/08/15	0	0.00	10	150.00	151.00	-10	4,401	-0.23%
2019/08/14	1	152.00	1	151.00	149.00	0	4,414	0.00%
2019/08/13	7	150.50	2	149.50	149.50	5	4,445	0.11%
2019/08/08	0	0.00	2	150.50	149.50	-2	4,498	-0.04%
2019/08/07	2	149.50	2	150.25	148.50	0	4,519	0.00%
2019/08/06	20	148.63	5	143.50	151.00	15	4,528	0.33%
2019/08/05	2	149.00	12	148.96	148.00	-10	4,496	-0.22%
2019/08/02	2	147.25	4	147.75	151.00	-2	4,551	-0.04%
2019/08/01	28	151.93	1	153.00	151.00	27	4,521	0.60%
2019/07/31	12	151.00	7	150.07	151.00	5	4,476	0.11%
2019/07/30	14	152.82	17	151.26	150.50	-3	4,413	-0.07%
2019/07/29	71	159.56	9	159.00	158.00	62	4,278	1.45%
2019/07/26	11	161.23	144	161.54	163.00	-133	4,157	-3.20%	大賣/鉅額交易
2019/07/25	16	161.56	11	163.00	164.00	5	4,137	0.12%
2019/07/24	0	0.00	448	158.64	157.50	-448	4,177	-10.72%	大賣/鉅額交易
2019/07/23	5	161.10	136	160.00	158.00	-131	4,322	-3.03%	大賣/鉅額交易
2019/07/22	5	158.00	570	158.15	158.50	-565	4,468	-12.65%	大賣/鉅額交易
2019/07/19	8	162.00	360.8	163.01	161.50	-352.8	4,506	-7.83%	大賣/鉅額交易
2019/07/18	0	0.00	4	162.75	162.00	-4	4,854	-0.08%
2019/07/17	0	0.00	10	165.50	165.50	-10	5,077	-0.20%
2019/07/16	3	168.00	1	167.00	167.00	2	5,062	0.04%
2019/07/15	10	165.50	843	164.49	165.50	-833	4,997	-16.67%	大賣/鉅額交易
2019/07/12	2	167.75	0	0.00	166.50	2	4,924	0.04%
2019/07/11	2	166.25	1	167.50	166.00	1	4,871	0.02%
2019/07/10	2	164.25	7	163.00	162.00	-5	4,792	-0.10%
2019/07/09	5	163.50	1	164.90	161.50	4	4,754	0.08%
2019/07/08	18	167.53	8	167.12	166.00	10	4,716	0.21%
2019/07/05	14	171.86	11	171.50	170.00	3	4,653	0.06%
2019/07/04	18	173.81	2	174.00	172.00	16	4,618	0.35%
2019/07/03	4	172.75	281	172.88	172.00	-277	4,577	-6.05%	大賣/鉅額交易
2019/07/02	8	178.94	68	180.83	178.00	-60	4,550	-1.32%
2019/07/01	78.1	179.73	13	181.65	182.00	65.1	4,547	1.43%
2019/06/28	3	173.83	1	173.43	169.00	2	4,385	0.05%
2019/06/27	0	0.00	6	170.83	170.50	-6	4,342	-0.14%
2019/06/26	1	167.00	2	167.50	170.00	-1	4,343	-0.02%
2019/06/25	0	0.00	1.1	169.83	166.50	-1.1	4,342	-0.02%
2019/06/24	1.1	169.00	35	169.73	169.00	-34	4,326	-0.78%
2019/06/21	11	174.73	26	173.11	171.00	-15	4,333	-0.35%
2019/06/20	9	170.44	15	171.10	172.00	-6	4,351	-0.14%
2019/06/19	35.1	170.90	6	169.83	170.50	29.1	4,407	0.66%
2019/06/18	6	168.00	0	0.00	166.50	6	4,352	0.14%
2019/06/17	0	166.00	0	0.00	166.00	0	4,378	0.00%
2019/06/13	9	165.44	19	164.79	164.50	-10	4,466	-0.22%
2019/06/12	1	166.00	3	165.50	165.50	-2	4,464	-0.05%
2019/06/11	7	164.14	10	163.70	163.00	-3	4,528	-0.07%
2019/06/10	19	164.39	2	167.00	163.50	17	4,536	0.38%
2019/06/06	115	162.44	6	160.08	161.50	109	4,572	2.38%	大買/鉅額交易
2019/06/05	13	157.88	195	158.76	157.00	-182	4,506	-4.04%	大賣/鉅額交易
2019/06/04	2	158.00	0	156.50	156.00	2	4,536	0.04%
2019/06/03	0	0.00	18	156.19	155.00	-18	4,578	-0.39%
2019/05/31	28	157.04	0	0.00	157.50	28	4,701	0.60%
2019/05/30	45	154.00	4	152.88	152.00	41	4,801	0.85%
2019/05/29	19	154.34	0	0.00	155.00	19	5,145	0.37%
2019/05/28	3	151.50	669.6	151.84	153.00	-666.6	5,158	-12.92%	大賣/鉅額交易
2019/05/27	2	157.50	15	156.60	156.00	-13	5,116	-0.25%
2019/05/24	203	164.26	0	0.00	161.50	203	5,151	3.94%	大買/鉅額交易
2019/05/23	1	157.50	11	158.95	159.50	-10	5,163	-0.19%
2019/05/22	151	162.76	0	0.00	161.00	151	5,191	2.91%	大買/鉅額交易
2019/05/21	13	161.69	2	158.00	163.00	11	5,261	0.21%
2019/05/20	2	159.75	6	155.67	161.00	-4	5,251	-0.08%
2019/05/17	8	162.69	109	162.43	161.50	-101	5,189	-1.95%	大賣/鉅額交易
2019/05/16	14	169.71	30	169.62	168.00	-16	5,146	-0.31%
2019/05/15	1	171.50	0	172.50	172.50	1	5,132	0.02%
2019/05/14	1	165.59	44	165.75	168.50	-43	5,177	-0.83%
2019/05/13	0	0.00	64	170.55	169.50	-64	5,183	-1.23%
2019/05/10	13	173.15	3	177.67	172.50	10	5,189	0.19%
2019/05/09	7	177.21	26	177.60	176.50	-19	5,159	-0.37%
2019/05/08	1	180.00	29	179.98	180.00	-28	5,158	-0.54%
2019/05/07	9	181.78	1	180.00	181.00	8	5,184	0.15%
2019/05/06	17	177.94	8	178.50	176.00	9	5,217	0.17%
2019/05/03	0	0.00	54	180.83	183.50	-54	5,224	-1.03%
2019/05/02	58	182.07	19	179.71	183.00	39	5,247	0.74%
2019/04/30	23	174.63	30	175.87	178.00	-7	5,211	-0.14%
2019/04/29	16	170.81	4.2	172.60	170.00	11.8	5,148	0.23%
2019/04/26	23	187.98	47	189.30	181.00	-24	4,975	-0.48%
2019/04/25	33	193.35	39	193.41	191.50	-6	4,849	-0.12%
2019/04/24	167	192.07	33	193.45	194.50	134	4,765	2.81%	大買/鉅額交易
2019/04/23	142	180.39	28	179.86	180.50	114	4,426	2.58%	大買/鉅額交易
2019/04/22	8	174.13	3	174.33	174.00	5	4,222	0.12%
2019/04/19	4	173.50	0	0.00	172.00	4	4,321	0.09%
2019/04/18	43	174.74	0	0.00	172.00	43	4,401	0.98%
2019/04/16	9	173.39	0	0.00	173.00	9	4,454	0.20%
2019/04/12	2	171.25	0	0.00	170.50	2	4,496	0.04%
2019/04/11	0	0.00	23	176.26	174.00	-23	4,522	-0.51%
2019/04/10	0	0.00	23	177.37	176.50	-23	4,532	-0.51%
2019/04/09	53	177.99	0	0.00	177.50	53	4,546	1.17%
2019/04/08	1	175.50	0	0.00	175.50	1	4,528	0.02%
2019/04/03	1	174.50	1	174.50	173.00	0	4,493	0.00%
2019/04/02	10	170.00	0	0.00	170.00	10	4,434	0.23%
2019/04/01	2	169.75	0	0.00	169.50	2	4,438	0.05%
2019/03/28	0	0.00	32	168.50	168.50	-32	4,456	-0.72%
2019/03/27	28	171.59	0	0.00	171.00	28	4,459	0.63%
2019/03/26	2	168.50	3	168.67	169.50	-1	4,491	-0.02%
2019/03/25	1	171.50	37	170.36	169.50	-36	4,487	-0.80%
2019/03/22	54	178.83	1	177.50	176.00	53	4,454	1.19%
2019/03/21	0	0.00	1	176.00	176.00	-1	4,383	-0.02%
2019/03/20	1	177.00	22	175.00	175.00	-21	4,438	-0.47%
2019/03/19	0	0.00	2	177.50	178.00	-2	4,430	-0.05%
2019/03/18	0	0.00	10	177.45	176.00	-10	4,382	-0.23%
2019/03/15	8	176.38	17	174.82	176.50	-9	4,374	-0.21%
2019/03/14	8	179.75	4	176.50	175.00	4	4,383	0.09%
2019/03/13	5	179.10	37	176.32	179.50	-32	4,414	-0.72%
2019/03/12	60	180.62	1	181.50	176.00	59	4,431	1.33%
2019/03/11	5	175.00	11	175.45	174.00	-6	4,394	-0.14%
2019/03/08	3	177.00	13	175.77	177.50	-10	4,519	-0.22%
2019/03/07	15	176.20	3	176.50	176.00	12	4,491	0.27%
2019/03/06	99	181.72	47	180.95	179.50	52	4,573	1.14%
2019/03/05	7	179.86	297	179.10	180.50	-290	4,510	-6.43%	大賣/鉅額交易
2019/03/04	370	173.29	350	168.88	180.50	20	4,387	0.46%	大買/大賣/
2019/02/27	347	164.71	6	164.17	164.50	341	4,029	8.46%	大買/鉅額交易
2019/02/26	5	164.00	82	165.99	161.50	-77	4,025	-1.91%
2019/02/25	140	165.09	17	164.91	166.00	123	4,056	3.03%	大買/鉅額交易
2019/02/22	9	161.11	17	161.12	160.00	-8	4,105	-0.19%
2019/02/21	41	165.90	136	163.56	164.50	-95	4,089	-2.32%	大賣/
2019/02/20	138	164.83	217.4	163.91	165.00	-79.4	4,070	-1.95%	大買/大賣/
2019/02/19	7	160.36	45	158.93	160.00	-38	4,062	-0.94%
2019/02/18	2	165.75	16	164.22	163.00	-14	4,164	-0.34%
2019/02/15	5	163.30	7	163.86	164.50	-2	4,290	-0.05%
2019/02/14	1	163.50	48	163.18	161.50	-47	4,403	-1.07%
2019/02/13	26	167.63	30	166.25	163.50	-4	4,489	-0.09%
2019/02/12	61	163.90	19	163.24	165.00	42	4,566	0.92%
2019/02/11	21	160.07	4	160.38	162.00	17	4,601	0.37%
2019/01/30	19	158.68	20	156.20	156.00	-1	4,675	-0.02%
2019/01/29	8	153.75	8.2	152.05	155.00	-0.2	4,789	0.00%
2019/01/28	5	156.30	2	154.00	152.50	3	4,851	0.06%
2019/01/25	0	0.00	32	151.98	153.50	-32	4,948	-0.65%
2019/01/24	42	147.94	39	145.49	149.50	3	5,084	0.06%
2019/01/23	63	145.04	14	141.86	146.50	49	5,147	0.95%
2019/01/22	2	141.25	101	143.24	140.50	-99	5,263	-1.88%	大賣/
2019/01/21	75	147.55	41	145.39	148.00	34	5,426	0.63%
2019/01/18	40	143.26	30	140.98	143.50	10	5,597	0.18%
2019/01/17	607	140.01	44	139.95	141.00	563	5,698	9.88%	大買/鉅額交易
2019/01/16	64	138.13	48	136.47	138.00	16	5,807	0.28%
2019/01/15	71	135.30	7	136.07	135.50	64	5,849	1.09%
2019/01/14	1	135.50	95	134.01	132.50	-94	5,934	-1.58%
2019/01/11	74	133.68	47	131.79	135.00	27	6,041	0.45%
2019/01/10	10	131.00	2	130.50	131.00	8	6,062	0.13%
2019/01/09	13	126.04	30	126.25	127.00	-17	6,272	-0.27%
2019/01/08	444	126.91	11	125.27	128.00	433	6,306	6.87%	大買/鉅額交易
2019/01/07	47	125.73	0	0.00	127.00	47	6,331	0.74%
2019/01/04	2	121.50	6	121.58	120.00	-4	6,338	-0.06%
2019/01/03	1	123.00	7	124.21	124.50	-6	6,395	-0.09%
2019/01/02	1	123.00	1	124.50	126.50	0	6,437	0.00%
2018/12/28	6	124.58	4.1	126.31	123.00	1.9	6,509	0.03%
2018/12/27	2	127.50	4.2	127.48	127.50	-2.2	6,567	-0.03%
2018/12/26	2.1	126.85	0	0.00	124.50	2.1	6,580	0.03%
2018/12/25	0	0.00	4	125.25	127.50	-4	6,593	-0.06%
2018/12/24	0.1	127.00	0	0.00	127.00	0.1	6,622	0.00%
2018/12/21	3	125.67	5	125.40	126.50	-2	6,669	-0.03%
2018/12/20	1	129.50	6	127.25	127.50	-5	6,666	-0.07%
2018/12/19	15	129.83	8	130.94	131.00	7	6,683	0.10%
2018/12/18	2	128.25	2	130.25	130.00	0	6,677	0.00%
2018/12/17	2	130.50	9	130.44	128.00	-7	6,803	-0.10%
2018/12/14	11	128.82	5	127.60	130.50	6	6,936	0.09%
2018/12/13	5	131.80	15	131.40	130.00	-10	6,917	-0.14%
2018/12/12	30	128.90	10	129.00	129.50	20	6,899	0.29%
2018/12/11	7	125.14	6	126.42	125.50	1	6,869	0.01%
2018/12/10	0	0.00	8	125.19	126.00	-8	6,902	-0.12%
2018/12/07	24	128.19	15	126.63	128.50	9	6,904	0.13%
2018/12/06	5	126.90	4	126.50	123.00	1	6,900	0.01%
2018/12/05	7	134.00	10	134.95	136.00	-3	6,805	-0.04%
2018/12/04	70	136.26	106	136.51	134.00	-36	6,794	-0.53%	大賣/
2018/12/03	54	134.84	31	135.47	138.00	23	6,799	0.34%
2018/11/30	4	129.87	51	130.32	129.00	-47	6,702	-0.70%
2018/11/29	76	132.23	44	128.78	129.00	32	6,776	0.47%
2018/11/28	80	125.45	48	123.06	126.50	32	6,713	0.48%
2018/11/27	44	122.50	33	121.58	122.00	11	6,722	0.16%
2018/11/26	6	119.75	1	122.00	119.50	5	6,844	0.07%
2018/11/23	11	120.41	2	119.54	120.00	9	6,884	0.13%
2018/11/22	18	123.50	22	122.43	119.00	-4	7,017	-0.06%
2018/11/21	20	125.38	7	121.50	125.00	13	7,126	0.18%
2018/11/20	2	122.50	5	122.50	124.00	-3	7,038	-0.04%
2018/11/19	28	123.61	12	122.75	125.00	16	7,082	0.23%
2018/11/16	12	122.79	35	122.26	122.50	-23	7,069	-0.33%
2018/11/15	108	118.20	18	118.33	121.50	90	7,003	1.29%	大買/
2018/11/14	13	120.58	120	119.91	116.50	-107	6,904	-1.55%	大賣/鉅額交易
2018/11/13	115	117.75	77	116.35	121.50	38	6,795	0.56%	大買/
2018/11/12	20	125.95	30	124.52	123.00	-10	6,723	-0.15%
2018/11/09	13	126.38	39	125.91	130.00	-26	6,701	-0.39%
2018/11/08	12	132.46	10	129.90	128.50	2	6,558	0.03%
2018/11/07	53	130.51	103	129.91	132.50	-50	6,504	-0.77%	大賣/
2018/11/06	71	130.43	66	130.34	129.50	5	6,449	0.08%
2018/11/05	2	132.75	14	134.89	138.00	-12	6,431	-0.19%
2018/11/02	47	139.41	102	138.64	135.50	-55	6,464	-0.85%	大賣/
2018/11/01	126	139.37	77	142.39	140.50	49	6,354	0.77%	大買/
2018/10/31	37	135.92	145	135.03	133.50	-108	6,209	-1.74%	大賣/鉅額交易
2018/10/30	72	130.88	83	128.58	130.50	-11	6,234	-0.18%
2018/10/29	54	129.62	60	130.18	135.00	-6	6,205	-0.10%
2018/10/26	81	144.89	86	145.05	139.50	-5	6,056	-0.08%
2018/10/25	100	153.17	93	153.98	155.00	7	5,936	0.12%
2018/10/24	23	160.46	32	159.97	162.00	-9	6,052	-0.15%
2018/10/23	31	157.58	25	159.08	154.50	6	6,120	0.10%
2018/10/22	20	159.40	3	159.00	156.50	17	6,271	0.27%
2018/10/19	4	154.88	3	153.83	159.00	1	6,154	0.02%
2018/10/18	33	154.20	55	154.89	156.00	-22	6,057	-0.36%
2018/10/17	224	153.31	87	155.29	156.00	137	5,941	2.31%	大買/鉅額交易
2018/10/16	3	141.67	11	138.18	143.00	-8	5,704	-0.14%
2018/10/15	1	137.50	3	137.19	139.00	-2	5,709	-0.04%
2018/10/12	10	130.46	38	131.89	134.00	-28	5,645	-0.50%
2018/10/11	2	128.00	17	127.76	128.50	-15	5,604	-0.27%
2018/10/09	86	134.18	99	131.77	138.00	-13	5,537	-0.23%
2018/10/08	13	139.88	50	137.07	134.50	-37	5,464	-0.68%
2018/10/05	66	135.37	27	137.65	135.00	39	5,379	0.73%
2018/10/04	29	143.91	31	140.31	144.50	-2	5,304	-0.04%
2018/10/02	22	144.43	39	143.15	144.50	-17	5,361	-0.32%
2018/10/01	20	142.15	1	141.00	143.50	19	5,355	0.35%
2018/09/28	1	138.50	1	138.50	138.50	0	5,339	0.00%
2018/09/27	2	138.00	1	140.00	139.50	1	5,342	0.02%
2018/09/26	20	142.73	12	142.04	142.50	8	5,316	0.15%
2018/09/25	10	140.80	11	139.64	141.00	-1	5,305	-0.02%
2018/09/21	45	136.90	205	131.31	141.00	-160	5,299	-3.02%	大賣/鉅額交易
2018/09/20	27	136.04	39	137.62	136.50	-12	5,170	-0.23%
2018/09/19	21	151.79	17	151.88	150.50	4	5,048	0.08%
2018/09/18	3	150.83	17	151.50	150.50	-14	5,032	-0.28%
2018/09/14	0	0.00	9	158.22	158.50	-9	4,981	-0.18%
2018/09/13	15	152.83	14	154.86	155.50	1	4,939	0.02%
2018/09/12	39	150.53	42	150.80	151.50	-3	4,913	-0.06%
2018/09/11	28	157.29	16	155.69	157.00	12	4,905	0.24%
2018/09/10	50	154.51	22	155.30	154.00	28	4,882	0.57%
2018/09/07	14	159.50	34	160.66	159.00	-20	4,919	-0.41%
2018/09/06	2	163.50	53	163.47	165.50	-51	4,875	-1.05%
2018/09/05	18	166.19	42	167.48	165.00	-24	4,846	-0.50%
2018/09/04	19	168.00	7	167.79	169.50	12	4,761	0.25%
2018/09/03	26	165.38	26	165.98	165.00	0	4,700	0.00%
2018/08/31	29	166.53	10	165.90	166.00	19	4,640	0.41%
2018/08/30	15	161.20	10	160.55	161.50	5	4,565	0.11%
2018/08/29	37	160.00	43	159.98	158.00	-6	4,554	-0.13%
2018/08/28	35	155.11	22	154.16	159.50	13	4,437	0.29%
2018/08/27	55	143.42	23	142.67	145.00	32	4,294	0.75%
2018/08/24	18	141.39	10	144.00	140.50	8	4,259	0.19%
2018/08/23	10	149.45	44	150.09	148.50	-34	4,201	-0.81%
2018/08/22	13	152.04	15	151.80	150.50	-2	4,195	-0.05%
2018/08/21	36	153.31	8	153.69	153.50	28	4,298	0.65%
2018/08/20	34	150.74	4	152.88	149.50	30	4,281	0.70%
2018/08/17	24	157.65	45	156.91	153.50	-21	4,319	-0.49%
2018/08/16	23	154.83	103.1	146.77	156.50	-80.1	4,279	-1.87%	大賣/
2018/08/15	1.1	149.50	1	150.00	149.50	0.1	4,218	0.00%
2018/08/13	5	151.80	14	149.75	151.50	-9	4,251	-0.21%
2018/08/10	61	160.33	129	159.91	158.00	-68	4,186	-1.62%	大賣/
2018/08/09	109	173.22	11	173.05	173.50	98	4,037	2.43%	大買/
2018/08/08	8	171.94	24	169.83	169.50	-16	3,923	-0.41%
2018/08/07	12	173.00	36	171.51	170.50	-24	3,903	-0.61%
2018/08/06	39	173.67	21	172.74	175.50	18	3,867	0.47%
2018/08/03	70	167.58	12	168.67	167.50	58	3,752	1.55%
2018/08/02	19	161.74	9	161.17	162.50	10	3,637	0.27%
2018/08/01	45	163.13	20	163.70	162.50	25	3,614	0.69%
2018/07/31	35	161.17	37	161.69	163.00	-2	3,534	-0.06%
2018/07/30	73	154.01	108	153.20	156.00	-35	3,401	-1.03%	大賣/
2018/07/27	430	150.49	293	151.14	152.50	137	3,178	4.31%	大買/大賣/鉅額交易
2018/07/26	21	138.83	2	138.50	139.00	19	3,018	0.63%
2018/07/25	86	137.60	83	137.81	138.00	3	3,216	0.09%
2018/07/24	6	129.58	19	131.08	132.50	-13	3,311	-0.39%
2018/07/23	0	0.00	3	137.50	132.00	-3	3,608	-0.08%
2018/07/20	138	137.90	117	138.51	138.50	21	3,650	0.58%	大買/大賣/
2018/07/18	14	130.82	0	0.00	130.50	14	3,705	0.38%
2018/07/17	0	0.00	14	130.61	130.00	-14	3,779	-0.37%
2018/07/16	62	132.54	2	132.75	133.00	60	3,789	1.58%
2018/07/13	1	130.00	0	0.00	130.50	1	3,837	0.03%
2018/07/12	203	126.01	1	126.00	128.50	202	3,971	5.09%	大買/鉅額交易
2018/07/11	9	122.33	2	123.25	125.50	7	4,038	0.17%
2018/07/10	14	120.00	33	120.21	122.00	-19	4,068	-0.47%
2018/07/09	1	125.50	0	0.00	125.50	1	4,057	0.02%
2018/07/06	15	127.37	10	128.50	130.50	5	4,115	0.12%
2018/07/05	11	127.45	18	127.44	125.00	-7	4,129	-0.17%
2018/07/04	10	129.85	1	131.00	130.50	9	4,151	0.22%
2018/07/03	9	133.50	15	129.33	129.00	-6	4,181	-0.14%
2018/07/02	89	137.09	0	0.00	132.50	89	4,183	2.13%
2018/06/29	1	134.50	34	134.72	133.00	-33	4,168	-0.79%
2018/06/28	4	137.75	301	137.21	135.00	-297	4,151	-7.15%	大賣/鉅額交易
2018/06/27	8	142.25	0	0.00	141.50	8	4,166	0.19%
2018/06/26	4	139.25	1	140.00	140.00	3	4,176	0.07%
2018/06/25	10	142.20	0	0.00	141.00	10	4,196	0.24%
2018/06/22	0	0.00	22	142.57	141.50	-22	4,238	-0.52%
2018/06/21	15	144.93	35	144.00	145.50	-20	4,258	-0.47%
2018/06/20	11	145.82	0	0.00	143.50	11	4,281	0.26%
2018/06/19	9	151.50	22	149.98	151.00	-13	4,258	-0.31%
2018/06/15	13	153.88	111	152.27	152.00	-98	4,280	-2.29%	大賣/
2018/06/14	89	155.40	10	153.45	153.00	79	4,216	1.87%
2018/06/13	11	156.09	2	154.25	153.50	9	4,233	0.21%
2018/06/12	1	157.50	0	153.50	153.00	1	4,275	0.02%
2018/06/11	1	158.50	0	0.00	157.00	1	4,304	0.02%
2018/06/07	17	161.00	50	159.62	158.50	-33	4,399	-0.75%
2018/06/06	6	158.67	0	0.00	154.50	6	4,380	0.14%
2018/06/05	11	155.09	51	154.15	155.00	-40	4,405	-0.91%
2018/06/04	51	151.66	0	0.00	153.00	51	4,425	1.15%
2018/05/31	0	0.00	2	148.00	146.50	-2	4,568	-0.04%
2018/05/30	1	147.00	9	147.39	147.50	-8	4,613	-0.17%
2018/05/29	128	154.04	112	155.36	148.50	16	4,761	0.34%	大買/大賣/
2018/05/25	1	150.50	1	150.50	149.50	0	5,108	0.00%
2018/05/24	0	0.00	30	148.00	148.00	-30	5,119	-0.59%
2018/05/23	1	147.50	1	147.50	146.00	0	5,134	0.00%
2018/05/22	8	146.94	0	0.00	146.00	8	5,157	0.16%
2018/05/21	95	148.69	2	148.75	146.50	93	5,224	1.78%
2018/05/18	0	0.00	5	141.00	141.00	-5	5,169	-0.10%
2018/05/16	8	143.75	65	143.46	143.50	-57	5,224	-1.09%
2018/05/15	2	144.50	0	0.00	141.00	2	5,257	0.04%
2018/05/14	7	144.93	1	146.50	143.50	6	5,306	0.11%
2018/05/11	1	147.50	3	144.01	146.50	-2	5,306	-0.04%
2018/05/10	1	145.00	1	145.00	144.50	0	5,293	0.00%
2018/05/09	5	142.30	0	0.00	141.50	5	5,347	0.09%
2018/05/08	24	146.90	18	146.19	146.00	6	5,327	0.11%
2018/05/07	24	149.92	4	146.38	149.50	20	5,322	0.38%
2018/05/04	3	142.67	2	141.50	142.00	1	5,257	0.02%
2018/05/03	7	141.64	7	141.43	142.00	0	5,343	0.00%
2018/05/02	177	141.74	4	141.63	142.50	173	5,355	3.23%	大買/鉅額交易
2018/04/30	42	129.26	44	131.14	137.50	-2	5,163	-0.04%
2018/04/27	82	126.10	112	124.32	130.00	-30	5,071	-0.59%	大賣/
2018/04/26	10	128.20	27	125.76	123.00	-17	4,776	-0.36%
2018/04/25	46	129.71	17	129.68	131.50	29	4,697	0.62%
2018/04/24	13	130.85	41	130.95	128.00	-28	4,665	-0.60%
2018/04/23	5	138.10	14	138.82	136.50	-9	4,643	-0.19%
2018/04/20	3	145.83	2	146.00	144.50	1	4,685	0.02%
2018/04/19	108	144.31	9	144.33	148.00	99	4,732	2.09%	大買/
2018/04/18	15	146.60	186	145.15	143.00	-171	4,722	-3.62%	大賣/鉅額交易
2018/04/17	6	146.75	157	146.62	147.00	-151	4,685	-3.22%	大賣/鉅額交易
2018/04/16	6	152.17	90	152.18	152.00	-84	4,812	-1.75%
2018/04/13	68	157.12	0	0.00	154.50	68	4,779	1.42%
2018/04/12	2	152.25	8	152.81	152.50	-6	4,759	-0.13%
2018/04/11	0	0.00	5	160.00	158.00	-5	4,813	-0.10%
2018/04/03	15	165.57	1	166.00	165.50	14	4,834	0.29%
2018/04/02	3	166.50	0	0.00	166.50	3	4,839	0.06%
2018/03/31	5	169.00	0	0.00	168.50	5	4,841	0.10%
2018/03/30	6	169.67	0	0.00	170.50	6	4,840	0.12%
2018/03/29	5	167.00	26.8	167.28	167.00	-21.8	4,837	-0.45%
2018/03/28	0	0.00	65	165.57	166.00	-65	4,842	-1.34%
2018/03/27	81	168.00	0	0.00	167.50	81	4,837	1.67%
2018/03/26	0	0.00	5	164.30	166.50	-5	4,813	-0.10%
2018/03/23	0	0.00	13	161.58	164.50	-13	4,807	-0.27%
2018/03/22	5	164.00	36	164.03	163.00	-31	4,789	-0.65%
2018/03/21	0	0.00	6	166.08	166.00	-6	4,815	-0.12%
2018/03/20	0	0.00	20	162.75	165.00	-20	4,860	-0.41%
2018/03/16	0	0.00	95	165.58	163.00	-95	4,828	-1.97%
2018/03/15	5	168.40	0	0.00	166.50	5	4,795	0.10%
2018/03/14	25	166.00	1	166.00	166.00	24	4,801	0.50%
2018/03/13	2	161.00	365	162.59	164.50	-363	4,773	-7.60%	大賣/鉅額交易
2018/03/12	1	162.00	70	163.88	162.00	-69	4,790	-1.44%
2018/03/09	84	164.42	4	164.50	163.50	80	4,845	1.65%
2018/03/08	1	161.00	35	162.14	160.50	-34	4,827	-0.70%
2018/03/07	9	164.50	1	162.50	162.00	8	4,789	0.17%
2018/03/06	10	169.00	35	170.50	169.00	-25	4,804	-0.52%
2018/03/05	1	172.50	80	174.06	171.50	-79	4,729	-1.67%
2018/03/02	0	0.00	32	174.27	173.00	-32	4,681	-0.68%
2018/03/01	3	179.33	279	177.70	180.00	-276	4,535	-6.09%	大賣/鉅額交易
2018/02/27	43	193.51	35	196.20	192.00	8	4,302	0.19%
2018/02/26	2	184.00	0	0.00	180.00	2	4,162	0.05%
2018/02/23	1	176.00	0	0.00	176.50	1	4,216	0.02%
2018/02/22	10	172.50	0	0.00	170.50	10	4,281	0.23%
2018/02/21	1	171.50	12	174.58	175.00	-11	4,256	-0.26%
2018/02/12	15	162.17	1	160.00	160.00	14	4,193	0.33%
2018/02/09	0	0.00	11	160.45	165.00	-11	4,219	-0.26%
2018/02/08	10	169.00	2	169.00	168.00	8	4,214	0.19%
2018/02/07	7	178.43	2	177.00	174.00	5	4,216	0.12%
2018/02/06	1	168.00	11	169.45	169.00	-10	4,198	-0.24%
2018/02/05	1	183.00	10	183.00	183.50	-9	4,159	-0.22%
2018/02/02	2	189.25	0	0.00	186.00	2	4,192	0.05%
2018/02/01	11	188.59	7	187.93	187.50	4	4,268	0.09%
2018/01/31	0	0.00	1	183.00	183.00	-1	4,210	-0.02%
2018/01/30	0	0.00	1	180.50	181.50	-1	4,234	-0.02%
2018/01/29	2	180.50	12	180.21	182.00	-10	4,288	-0.23%
2018/01/26	76	171.49	13	174.54	174.50	63	4,279	1.47%
2018/01/25	73	168.16	30	165.50	165.00	43	4,196	1.02%
2018/01/24	1	173.50	0	0.00	173.00	1	4,218	0.02%
2018/01/23	42	174.82	0	0.00	174.00	42	4,357	0.96%
2018/01/22	40	177.38	10	176.50	177.00	30	4,508	0.67%
2018/01/19	5	177.00	0	0.00	177.00	5	4,959	0.10%
2018/01/18	504	180.62	1	181.00	178.50	503	5,333	9.43%	大買/鉅額交易
2018/01/17	19	177.55	0	0.00	179.50	19	5,403	0.35%
2018/01/16	23	175.91	21	179.00	179.00	2	5,414	0.04%
2018/01/15	0	0.00	26	183.85	184.00	-26	5,440	-0.48%
2018/01/12	1	182.50	12	187.67	188.00	-11	5,434	-0.20%
2018/01/11	2	183.25	3	177.50	186.50	-1	5,443	-0.02%
2018/01/10	34	178.74	86	183.40	180.00	-52	5,433	-0.96%
2018/01/08	11	197.00	1	197.00	195.00	10	5,470	0.18%
2018/01/05	7	196.64	0	0.00	196.00	7	5,561	0.13%
2018/01/04	8	201.88	3	201.50	201.50	5	5,490	0.09%
2018/01/03	21	204.90	31	204.40	206.00	-10	5,534	-0.18%
2018/01/02	2	198.50	1	197.50	197.00	1	5,654	0.02%