美律 (2439)-富邦-建國券商分點個股進出

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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	3	120.33	9	120.17	119.50	-6	2,230	-0.27%
2024/04/25	1	117.00	4	116.00	116.00	-3	2,202	-0.14%
2024/04/24	2	117.50	3	118.17	118.00	-1	2,206	-0.05%
2024/04/23	0	0.00	2	115.75	116.00	-2	2,186	-0.09%
2024/04/22	4	112.63	5	111.50	111.50	-1	2,180	-0.05%
2024/04/19	7	113.64	8	112.94	114.00	-1	2,158	-0.05%
2024/04/18	8	115.56	5	113.60	114.00	3	2,144	0.14%
2024/04/17	6	116.92	3	118.17	117.50	3	2,123	0.14%
2024/04/16	12	116.46	9	115.72	115.00	3	2,083	0.14%
2024/04/15	3	121.00	4	121.62	120.50	-1	2,042	-0.05%
2024/04/12	3	123.67	15	124.77	124.00	-12	2,043	-0.59%
2024/04/11	7	124.43	8	124.56	124.50	-1	2,024	-0.05%
2024/04/10	11.1	127.72	21.2	127.11	128.00	-10.1	1,996	-0.51%
2024/04/09	6	122.42	15	122.90	122.00	-9	1,881	-0.48%
2024/04/08	10	121.15	10.2	122.97	120.50	-0.2	1,829	-0.01%
2024/04/03	12	122.96	11	123.73	123.00	1	1,854	0.05%
2024/04/02	17.1	124.41	4.1	125.22	124.00	13.1	1,881	0.69%
2024/04/01	11.1	123.63	15.2	123.28	124.00	-4.1	1,865	-0.22%
2024/03/29	7	116.86	1.1	117.41	117.50	5.9	1,797	0.33%
2024/03/28	14	118.86	0	119.00	118.50	14	1,789	0.78%
2024/03/27	10	120.35	8	120.63	121.00	2	1,781	0.11%
2024/03/26	6.2	118.99	13.1	119.84	118.50	-6.9	1,769	-0.39%
2024/03/25	2	122.00	5	121.90	121.50	-3	1,767	-0.17%
2024/03/22	3	119.67	7.5	120.57	120.50	-4.5	1,795	-0.25%
2024/03/21	1.5	121.00	4.9	119.80	120.00	-3.4	1,806	-0.19%
2024/03/20	1	118.50	3	118.00	118.50	-2	1,809	-0.11%
2024/03/19	4	119.00	10.4	118.12	119.00	-6.4	1,842	-0.35%
2024/03/18	0	0.00	16	116.09	116.50	-16	1,859	-0.86%
2024/03/15	2	116.50	8.4	116.45	116.00	-6.4	1,932	-0.33%
2024/03/14	0	113.00	0	0.00	113.50	0	1,888	0.00%
2024/03/13	2	115.25	2	113.75	113.50	0	1,905	0.00%
2024/03/12	0.2	113.50	3.1	113.55	114.50	-2.9	1,911	-0.15%
2024/03/11	0.1	113.00	0.5	113.00	113.00	-0.4	1,950	-0.02%
2024/03/08	5.1	112.49	1	113.00	112.00	4.1	2,006	0.20%
2024/03/07	3.1	112.52	1	112.00	112.00	2.1	2,035	0.10%
2024/03/06	18.3	113.65	2	114.00	113.50	16.3	2,140	0.76%
2024/03/05	4	113.25	0.2	115.00	114.50	3.8	2,174	0.17%
2024/03/04	8	115.38	0.2	116.00	115.00	7.9	2,244	0.35%
2024/03/01	1.1	115.94	2	116.00	115.50	-0.9	2,289	-0.04%
2024/02/29	8.1	116.57	20	117.25	118.00	-11.9	2,278	-0.52%
2024/02/27	3.1	114.34	15.3	114.76	114.00	-12.3	2,224	-0.55%
2024/02/26	1.3	111.85	14	111.82	112.00	-12.7	2,263	-0.56%
2024/02/23	12	110.46	8.2	111.36	109.00	3.8	2,259	0.17%
2024/02/22	3	108.83	1	109.00	109.50	2	2,263	0.09%
2024/02/21	1	108.00	0	0.00	108.50	1	2,281	0.04%
2024/02/20	3	108.67	2	108.00	107.50	1	2,304	0.04%
2024/02/19	4.1	109.49	5.2	108.75	109.00	-1.1	2,346	-0.05%
2024/02/16	6	107.00	0	0.00	106.50	6	2,365	0.25%
2024/02/15	0	0.00	3	104.00	105.50	-3	2,400	-0.12%
2024/02/05	0	0.00	1	104.00	104.50	-1	2,548	-0.04%
2024/02/02	4	102.38	0	0.00	101.50	4	2,583	0.15%
2024/02/01	2	102.75	0	0.00	103.50	2	2,623	0.08%
2024/01/31	2.1	101.04	0	0.00	102.00	2.1	2,679	0.08%
2024/01/25	1	104.00	0	0.00	103.00	1	3,127	0.03%
2024/01/24	1	104.00	0	0.00	103.00	1	3,123	0.03%
2024/01/23	1	102.00	0	0.00	101.50	1	3,106	0.03%
2024/01/22	1.1	103.09	0	0.00	103.00	1.1	3,100	0.04%
2024/01/18	0	0.00	1	100.00	100.50	-1	3,093	-0.03%
2024/01/16	0.2	103.00	0	0.00	102.50	0.2	3,057	0.00%
2024/01/12	6	104.01	7.3	103.55	104.00	-1.2	3,044	-0.04%
2024/01/11	3.1	106.34	0	0.00	106.50	3.1	3,033	0.10%
2024/01/09	2	106.00	0	0.00	106.00	2	3,056	0.07%
2024/01/08	2.1	105.98	0	0.00	106.00	2.1	3,052	0.07%
2024/01/04	6.1	109.43	5	110.50	109.00	1.1	3,054	0.04%
2024/01/03	0	0.00	5	109.00	109.00	-5	3,095	-0.16%
2024/01/02	0	0.00	0.2	110.11	110.50	-0.2	3,081	-0.01%
2023/12/29	3.2	109.50	16	109.59	109.50	-12.9	3,061	-0.42%
2023/12/28	14	114.96	21.4	113.46	111.00	-7.4	3,009	-0.24%
2023/12/27	14.2	117.11	5.3	117.49	117.50	8.9	2,939	0.30%
2023/12/26	0	0.00	2	114.50	114.50	-2	2,871	-0.07%
2023/12/25	0	0.00	21	114.24	113.50	-21	2,858	-0.73%
2023/12/21	3	113.17	1.1	114.00	114.00	1.9	2,839	0.07%
2023/12/20	10	115.50	23	113.33	113.50	-13	2,816	-0.46%
2023/12/19	44.3	114.20	50.1	113.04	114.50	-5.9	2,779	-0.21%
2023/12/18	2	115.25	1.1	114.52	114.50	0.9	2,730	0.03%
2023/12/15	49	119.33	5	116.50	115.50	44	2,698	1.63%
2023/12/14	1.3	118.80	3.2	117.97	118.50	-1.9	2,643	-0.07%
2023/12/13	1.2	115.93	5	115.70	116.50	-3.9	2,582	-0.15%
2023/12/12	1.3	118.46	7.3	118.21	118.50	-6	2,514	-0.24%
2023/12/11	0	0.00	3	116.00	116.00	-3	2,423	-0.12%
2023/12/08	0.4	116.00	0	0.00	115.00	0.4	2,399	0.02%
2023/12/07	0.2	114.75	1	116.00	115.00	-0.8	2,368	-0.03%
2023/12/06	5	114.90	7	115.14	114.50	-2	2,346	-0.09%
2023/12/05	2.1	116.52	3	118.33	117.00	-0.9	2,289	-0.04%
2023/12/04	2	116.00	2.5	116.60	116.00	-0.5	2,214	-0.02%
2023/12/01	3.1	115.98	16	117.22	117.50	-12.9	2,158	-0.60%
2023/11/30	1	113.50	6	113.67	114.00	-5	2,025	-0.25%
2023/11/29	17.2	113.41	9.2	113.15	113.00	8	1,972	0.41%
2023/11/28	17	110.03	21.3	110.26	110.50	-4.2	1,874	-0.23%
2023/11/27	3	107.33	0.1	107.33	107.00	2.9	1,822	0.16%
2023/11/24	3.6	105.65	1.5	106.16	106.50	2.1	1,817	0.12%
2023/11/23	11	108.82	6.1	110.08	107.50	5	1,799	0.28%
2023/11/22	1	107.50	2.1	107.02	107.50	-1.1	1,709	-0.06%
2023/11/21	3	105.50	12	106.46	106.00	-9	1,674	-0.54%
2023/11/20	3	106.00	4	106.12	106.50	-1	1,638	-0.06%
2023/11/17	4	106.75	1	107.00	107.00	3	1,606	0.19%
2023/11/16	5	107.30	8	107.56	107.50	-3	1,574	-0.19%
2023/11/15	7	105.86	3	106.00	105.50	4	1,513	0.26%
2023/11/14	7	105.71	5	105.20	106.00	2	1,457	0.14%
2023/11/13	29	106.55	55.3	107.32	106.00	-26.3	1,407	-1.87%
2023/11/10	3.3	101.97	5.1	102.31	103.00	-1.8	1,235	-0.14%
2023/11/09	5.1	100.92	17	100.16	101.50	-11.9	1,174	-1.01%
2023/11/08	8	100.50	5	101.00	101.00	3	1,124	0.27%
2023/11/07	22.6	101.14	30.2	101.21	100.00	-7.6	1,059	-0.72%
2023/11/06	19.1	98.16	26.2	97.94	98.70	-7.2	827	-0.86%
2023/11/03	13	92.86	0	91.90	92.10	13	664	1.95%
2023/11/02	0	0.00	1	90.50	91.80	-1	629	-0.16%
2023/10/31	1	89.40	1	88.50	88.60	0	612	0.00%
2023/10/30	1	89.20	0	0.00	89.50	1	616	0.16%
2023/10/27	1	89.70	3	90.67	89.00	-2	618	-0.32%
2023/10/23	0	0.00	1	87.80	88.00	-1	629	-0.16%
2023/10/20	1	88.30	0	0.00	88.20	1	634	0.16%
2023/10/19	1	89.50	2	89.40	89.30	-1	644	-0.16%
2023/10/18	2	90.10	3.1	90.56	90.60	-1.1	640	-0.16%
2023/10/17	1	90.50	0	0.00	90.50	1	613	0.16%
2023/10/13	0	0.00	1	92.40	90.90	-1	624	-0.16%
2023/10/12	1	91.80	1	91.40	91.50	0	612	0.00%
2023/10/11	3	89.47	2.2	87.87	90.70	0.8	587	0.14%
2023/10/04	1	83.70	0	0.00	84.20	1	542	0.18%
2023/10/03	1	84.50	0	0.00	84.60	1	548	0.18%
2023/10/02	0	85.50	0	0.00	85.30	0	562	0.00%
2023/09/22	0	84.51	0	0.00	84.50	0	643	0.01%
2023/09/21	0	0.00	1	84.70	84.30	-1	648	-0.15%
2023/09/18	0	0.00	1	87.20	87.00	-1	666	-0.15%
2023/09/15	1	87.40	0	0.00	87.20	1	675	0.15%
2023/09/11	0	0.00	10	86.00	85.70	-10	737	-1.36%
2023/09/06	1	87.00	4	87.10	87.40	-3	918	-0.33%
2023/09/05	0	0.00	1	86.50	86.40	-1	942	-0.11%
2023/09/04	0	86.40	0	0.00	86.00	0	953	0.00%
2023/09/01	2	86.50	0	0.00	86.30	2	965	0.21%
2023/08/31	1	86.00	0	0.00	86.20	1	985	0.10%
2023/08/30	0	0.00	1	91.00	90.10	-1	973	-0.10%
2023/08/29	0	89.60	3	90.60	90.40	-3	979	-0.31%
2023/08/25	1	90.50	0	0.00	90.20	1	997	0.10%
2023/08/24	1	90.90	2	90.85	90.70	-1	994	-0.10%
2023/08/23	1	89.80	1	90.20	89.60	0	986	0.00%
2023/08/21	1	89.40	0	0.00	89.50	1	979	0.10%
2023/08/18	1	88.50	0	0.00	88.70	1	974	0.10%
2023/08/16	1	86.40	0	0.00	86.40	1	974	0.10%
2023/08/15	0	0.00	0.3	86.60	86.60	-0.3	979	-0.03%
2023/08/14	1	86.40	0	0.00	85.80	1	982	0.10%
2023/08/07	1	89.90	0.2	90.10	90.10	0.8	958	0.08%
2023/07/31	2	92.15	0	0.00	91.10	2	943	0.21%
2023/07/26	0	0.00	10	91.50	91.50	-10	929	-1.08%
2023/07/25	2	89.90	0	0.00	90.70	2	934	0.21%
2023/07/24	3	90.10	2.3	90.07	89.80	0.8	930	0.08%
2023/07/20	2	92.10	0.5	92.50	92.00	1.5	925	0.16%
2023/07/19	6	93.50	0	0.00	91.80	6	923	0.65%
2023/07/17	2	95.00	0	0.00	95.50	2	907	0.22%
2023/07/12	5	93.00	1	93.30	92.90	4	900	0.44%
2023/07/11	2	92.80	1	93.30	93.40	1	910	0.11%
2023/07/10	2	92.80	0	0.00	92.50	2	921	0.22%
2023/07/07	8	93.00	0	0.00	93.20	8	945	0.85%
2023/07/06	0	0.00	1	95.00	94.10	-1	943	-0.11%
2023/07/05	0	0.00	1	97.40	96.80	-1	924	-0.11%
2023/07/04	1	97.20	9	95.60	98.00	-8	907	-0.88%
2023/07/03	0	0.00	1	95.40	95.20	-1	880	-0.11%
2023/06/30	10	95.20	1	93.90	95.10	9	878	1.02%
2023/06/29	1	94.40	0	0.00	94.40	1	874	0.11%
2023/06/27	3	93.47	0	0.00	93.00	3	877	0.34%
2023/06/26	0	0.00	0.1	95.10	95.20	-0.1	869	-0.01%
2023/06/21	0	0.00	1.1	94.21	93.90	-1.1	877	-0.12%
2023/06/20	0	0.00	10.2	92.82	93.50	-10.2	877	-1.16%
2023/06/19	2	93.40	1.5	94.05	93.00	0.5	877	0.05%
2023/06/16	0	0.00	1	93.80	94.20	-1	867	-0.12%
2023/06/15	0	0.00	2	94.70	94.90	-2	853	-0.23%
2023/06/14	5	93.44	11	93.27	93.80	-6	836	-0.71%
2023/06/13	3.3	97.22	7	97.77	97.30	-3.7	763	-0.49%
2023/06/12	8	95.69	8.1	97.00	98.40	-0.1	721	-0.01%
2023/06/09	0.2	93.90	0	0.00	93.90	0.2	660	0.03%
2023/06/08	5	92.26	2	92.50	92.10	3	641	0.47%
2023/06/07	0.1	92.60	1	92.70	92.70	-0.9	647	-0.14%
2023/06/06	0.1	91.40	3	91.50	91.80	-2.9	652	-0.45%
2023/06/05	1	91.20	0	0.00	91.30	1	662	0.15%
2023/06/02	7	90.69	1	91.30	90.50	6	666	0.90%
2023/06/01	6.3	90.96	3.3	90.67	91.60	3	661	0.45%
2023/05/29	2	88.45	0	0.00	88.60	2	664	0.30%
2023/05/26	0	0.00	1	88.40	87.90	-1	685	-0.15%
2023/05/25	0	0.00	3	88.50	88.30	-3	684	-0.44%
2023/05/24	1	88.10	0	0.00	88.60	1	688	0.15%
2023/05/22	2	89.90	1	90.20	89.10	1	701	0.14%
2023/05/19	1	89.00	0	0.00	89.10	1	696	0.14%
2023/05/18	1	88.20	2	88.00	88.10	-1	690	-0.14%
2023/05/17	1	87.50	1	87.00	87.40	0	688	0.00%
2023/05/15	0	0.00	2	86.65	86.20	-2	687	-0.29%
2023/05/09	1	87.10	0	0.00	86.90	1	701	0.14%
2023/05/08	0	0.00	1	87.00	86.90	-1	708	-0.14%
2023/04/28	2	86.30	1	87.00	86.10	1	737	0.14%
2023/04/24	0	0.00	4	87.25	87.30	-4	715	-0.56%
2023/04/19	1	88.80	0	0.00	88.70	1	709	0.14%
2023/04/18	1	89.70	3.2	89.94	89.50	-2.2	703	-0.31%
2023/04/17	0	0.00	1	91.30	90.80	-1	691	-0.14%
2023/04/14	3	90.90	4	90.92	91.00	-1	690	-0.15%
2023/04/13	3	90.77	0	90.60	90.50	3	680	0.44%
2023/04/12	5	90.78	13	90.94	91.00	-8	666	-1.20%
2023/04/11	2	89.50	1	89.60	89.60	1	638	0.16%
2023/04/10	1	89.10	3	89.10	89.10	-2	630	-0.32%
2023/03/30	1	88.30	0	0.00	88.00	1	621	0.16%
2023/03/29	4	87.57	3	87.67	88.30	1	624	0.16%
2023/03/28	2.4	87.78	1	88.80	87.40	1.4	627	0.22%
2023/03/27	1	89.10	1	89.10	89.20	0	625	0.00%
2023/03/24	0	0.00	1	89.00	88.80	-1	631	-0.16%
2023/03/23	0	0.00	1	87.30	88.00	-1	622	-0.16%
2023/03/22	1	87.30	1	87.50	87.30	0	620	0.00%
2023/03/20	1	86.10	1	85.80	86.30	0	623	0.00%
2023/03/16	1	84.40	0	0.00	84.30	1	627	0.16%
2023/03/14	2	85.55	1	85.80	85.50	1	726	0.14%
2023/03/13	1	85.30	1	86.00	86.40	0	738	0.00%
2023/03/10	3.2	86.69	22	86.59	86.40	-18.8	752	-2.50%
2023/03/09	2	88.90	1	89.10	88.40	1	749	0.13%
2023/03/08	5	87.72	17.3	88.50	88.80	-12.3	758	-1.63%
2023/03/07	1	87.10	3	87.57	87.20	-2	759	-0.26%
2023/03/06	0	0.00	1	86.80	86.90	-1	752	-0.13%
2023/03/03	2.1	86.55	3	86.40	86.00	-0.9	752	-0.12%
2023/03/02	2	86.90	3	87.23	86.50	-1	751	-0.13%
2023/03/01	2	86.00	2	85.85	86.90	0	744	0.00%
2023/02/24	4	85.35	2	85.30	85.20	2	732	0.27%
2023/02/21	2	84.55	1	84.30	84.40	1	761	0.13%
2023/02/20	4	84.90	3	84.70	84.80	1	773	0.13%
2023/02/14	0	84.00	1	83.80	83.70	-1	850	-0.12%
2023/02/10	1	83.21	1	82.90	82.90	0	927	0.00%
2023/02/09	1.2	83.47	2	83.60	83.50	-0.8	937	-0.09%
2023/02/08	0	0.00	1	83.40	83.30	-1	944	-0.11%
2023/02/07	0.1	83.10	0	0.00	83.20	0.1	945	0.01%
2023/02/06	1	83.90	0	0.00	84.00	1	946	0.11%
2023/02/03	4	83.28	2	82.90	83.30	2	948	0.21%
2023/02/02	4	82.35	0	0.00	82.90	4	956	0.42%
2023/01/13	0.5	80.00	0	0.00	79.70	0.5	1,034	0.05%
2023/01/06	0.1	79.30	0	0.00	79.00	0.1	1,236	0.01%
2022/12/29	1	77.50	0	0.00	79.20	1	1,345	0.07%
2022/12/28	1	78.50	0	0.00	78.00	1	1,381	0.07%
2022/12/22	0	79.80	0	0.00	79.00	0	1,451	0.00%
2022/12/21	1	79.40	0	0.00	79.20	1	1,467	0.07%
2022/12/20	1	80.00	6	80.20	79.50	-5	1,486	-0.34%
2022/12/19	1	80.10	101	79.74	80.40	-100	1,513	-6.61%	大賣/
2022/12/15	1	80.90	1	80.70	80.10	0	1,538	0.00%
2022/12/14	1	80.80	0	0.00	81.00	1	1,575	0.06%
2022/12/12	0	0.00	5	80.42	80.90	-5	1,598	-0.31%
2022/12/09	0.1	81.80	0	0.00	81.10	0.1	1,645	0.01%
2022/12/08	0	0.00	1	82.00	82.10	-1	1,730	-0.06%
2022/12/07	0	81.10	2	80.95	81.00	-2	1,760	-0.11%
2022/12/06	28	83.47	11	82.36	81.40	17	1,799	0.94%
2022/12/05	4	88.85	2	88.40	88.90	2	1,749	0.11%
2022/12/02	9	89.61	4	89.40	89.80	5	1,787	0.28%
2022/12/01	4	88.53	7.1	88.87	88.40	-3.1	1,828	-0.17%
2022/11/30	2	88.50	2	88.60	88.00	0	1,895	0.00%
2022/11/29	3	87.67	6	87.57	88.90	-3	1,877	-0.16%
2022/11/28	2	85.50	1.5	85.63	85.70	0.5	1,851	0.03%
2022/11/25	3	85.47	1	85.20	85.10	2	1,866	0.11%
2022/11/24	3	85.63	3	86.30	86.30	0	1,878	0.00%
2022/11/23	0	0.00	2	87.25	86.30	-2	1,875	-0.11%
2022/11/22	3	86.80	0	0.00	86.80	3	1,872	0.16%
2022/11/21	1	87.50	1.1	86.99	87.30	-0.1	1,870	0.00%
2022/11/18	2	86.40	5	86.20	85.50	-3	1,880	-0.16%
2022/11/17	0	0.00	0.1	86.70	87.20	-0.1	1,891	0.00%
2022/11/14	2	85.05	9.1	85.52	86.10	-7.1	1,893	-0.37%
2022/11/11	3	85.20	3	84.70	84.70	0	1,883	0.00%
2022/11/10	8	84.05	13	84.68	84.00	-5	1,870	-0.27%
2022/11/09	4	84.15	12	84.92	84.90	-8	1,867	-0.43%
2022/11/08	6	82.00	6	82.72	81.50	0	1,814	0.00%
2022/11/07	1	81.30	1	82.10	81.00	0	1,826	0.00%
2022/11/04	5.1	80.88	0	0.00	80.20	5.1	1,851	0.27%
2022/11/03	2	80.70	3	80.07	80.80	-1	1,854	-0.05%
2022/11/02	5	80.50	5	80.40	80.50	0	1,865	0.00%
2022/11/01	0	0.00	1	79.90	80.20	-1	1,872	-0.05%
2022/10/31	16	79.03	2	78.95	78.70	14	1,883	0.74%
2022/10/28	11	79.29	11	79.06	78.00	0	1,891	0.00%
2022/10/27	15	82.77	2	82.90	82.80	13	1,873	0.69%
2022/10/26	8	81.90	11	82.15	81.90	-3	1,908	-0.16%
2022/10/25	1	82.90	7	82.74	82.00	-6	1,999	-0.30%
2022/10/24	5	85.62	4	85.87	84.00	1	2,031	0.05%
2022/10/21	5	85.22	2	86.00	84.30	3	2,019	0.15%
2022/10/20	7	86.24	5	86.26	86.60	2	1,997	0.10%
2022/10/19	4	90.33	4	89.55	88.50	0	1,961	0.00%
2022/10/18	5	89.28	6	89.23	89.50	-1	1,922	-0.05%
2022/10/17	11	85.92	1	86.10	86.40	10	1,875	0.53%
2022/10/14	1	88.00	4.2	88.74	90.00	-3.2	1,834	-0.18%
2022/10/13	4	83.90	0	0.00	83.40	4	1,788	0.22%
2022/10/12	1	84.90	1	86.20	86.20	0	1,769	0.00%
2022/10/11	0.1	87.10	0	0.00	86.70	0.1	1,749	0.01%
2022/10/07	2.2	89.71	23	89.88	89.30	-20.8	1,736	-1.20%
2022/10/06	2	89.30	3	89.73	90.10	-1	1,712	-0.06%
2022/10/05	4	88.38	6	87.63	88.20	-2	1,678	-0.12%
2022/10/04	0	0.00	1	83.72	84.40	-1	1,644	-0.06%
2022/10/03	3	83.23	0	0.00	82.60	3	1,635	0.18%
2022/09/30	1	83.90	1	83.30	85.20	0	1,612	0.00%
2022/09/29	2	86.88	4	87.20	86.60	-2	1,599	-0.12%
2022/09/28	3	85.43	3	85.10	84.80	0	1,587	0.00%
2022/09/27	4	86.93	4	87.73	88.20	0	1,583	0.00%
2022/09/26	7	86.96	13	85.12	85.00	-6	1,566	-0.38%
2022/09/23	5	90.16	9	89.40	89.50	-4	1,542	-0.26%
2022/09/22	3	89.07	1	89.20	89.40	2	1,526	0.13%
2022/09/21	112	92.73	14	89.73	89.40	98	1,505	6.51%	大買/
2022/09/19	3	91.83	1	91.60	91.50	2	1,448	0.14%
2022/09/16	17	92.30	3	92.33	92.30	14	1,426	0.98%
2022/09/15	13	92.92	17.1	92.13	91.50	-4.1	1,379	-0.30%
2022/09/14	3	91.50	7	89.19	90.80	-4	1,283	-0.31%
2022/09/13	8	91.65	7	91.41	91.70	1	1,242	0.08%
2022/09/12	1	90.90	1	89.20	89.10	0	1,189	0.00%
2022/09/08	3	88.47	3.5	89.34	89.20	-0.5	1,155	-0.04%
2022/09/07	6	88.40	4	87.93	88.40	2	1,104	0.18%
2022/09/06	10	87.21	10	86.97	87.60	0	1,043	0.00%
2022/09/01	0.1	84.50	1	83.50	85.00	-0.9	950	-0.10%
2022/08/31	1	83.40	2	84.45	84.40	-1	931	-0.11%
2022/08/30	0	0.00	5	80.90	81.50	-5	908	-0.55%
2022/08/25	2.7	80.57	0	0.00	80.70	2.7	901	0.29%
2022/08/24	0	0.00	2	83.50	83.40	-2	875	-0.23%
2022/08/23	4	83.13	2	83.50	82.60	2	851	0.23%
2022/08/22	14	85.81	0	0.00	85.40	14	827	1.69%
2022/08/19	9	86.32	10	86.20	85.90	-1	813	-0.12%
2022/08/18	1	85.80	1	85.60	85.80	0	803	0.00%
2022/08/17	0	0.00	1	85.20	85.20	-1	795	-0.13%
2022/08/16	9	84.84	2.1	84.93	86.40	6.9	779	0.88%
2022/08/12	12	85.58	0	0.00	84.60	12	735	1.63%
2022/08/11	2	84.20	50	84.06	84.80	-48	712	-6.74%
2022/08/10	0	0.00	2	82.80	83.00	-2	676	-0.30%
2022/08/09	2	82.60	79	82.81	82.60	-77	666	-11.56%
2022/08/05	0	0.00	1	81.90	82.20	-1	643	-0.16%
2022/08/04	203	80.90	78	80.50	80.50	125	624	20.01%	大買/鉅額交易
2022/08/02	1	80.00	0	0.00	80.20	1	572	0.17%
2022/08/01	23	80.89	3	82.60	83.20	20	535	3.73%
2022/07/29	1	77.70	5.2	79.98	80.70	-4.2	436	-0.96%
2022/07/27	0	0.00	1	72.50	73.70	-1	404	-0.25%
2022/07/21	0	0.00	1	75.10	75.50	-1	415	-0.24%
2022/07/20	0	0.00	1	74.50	74.20	-1	413	-0.24%
2022/07/15	0	0.00	1	72.60	73.20	-1	415	-0.24%
2022/07/14	1	72.70	1	72.60	72.20	0	422	0.00%
2022/07/12	0	0.00	0	71.30	69.60	0	413	0.00%
2022/07/11	0	0.00	1.2	71.97	71.90	-1.2	408	-0.29%
2022/07/07	1	70.20	1	70.50	70.20	0	403	-0.01%
2022/07/06	1.2	69.79	0	70.00	68.50	1.1	396	0.28%
2022/07/05	2.9	68.35	0	0.00	69.00	2.9	391	0.75%
2022/07/04	0.1	71.30	1	72.00	71.00	-0.9	373	-0.24%
2022/07/01	2	74.35	0	0.00	72.10	2	368	0.54%
2022/06/30	0	0.00	1	76.90	76.90	-1	357	-0.28%
2022/06/23	1	77.50	0	0.00	78.20	1	366	0.27%
2022/06/22	0	0.00	4	79.10	78.10	-4	362	-1.10%
2022/06/17	0	0.00	0	80.20	80.60	0	358	0.00%
2022/06/16	0	0.00	2	81.00	80.20	-2	361	-0.55%
2022/06/14	4	80.70	3	80.30	80.50	1	378	0.26%
2022/06/13	6	81.33	0	0.00	81.00	6	392	1.53%
2022/06/09	1	82.90	0	0.00	83.00	1	394	0.25%
2022/06/07	1	82.80	0	0.00	82.40	1	396	0.25%
2022/06/06	0	0.00	4	81.60	81.60	-4	392	-1.02%
2022/06/01	0	0.00	3	82.50	82.10	-3	416	-0.72%
2022/05/31	0	0.00	0.4	81.94	82.20	-0.4	416	-0.09%
2022/05/27	0	0.00	0.6	80.05	80.70	-0.6	417	-0.14%
2022/05/25	0	0.00	0	79.70	80.20	0	436	-0.01%
2022/05/24	0	78.90	0	0.00	78.70	0	455	0.01%
2022/05/23	0	0.00	0.1	79.77	79.50	-0.1	459	-0.01%
2022/05/19	2	78.90	0.2	79.00	78.90	1.8	473	0.37%
2022/05/18	0	79.40	0.5	79.90	79.40	-0.5	476	-0.10%
2022/05/16	2.1	78.03	2	78.50	78.50	0.1	488	0.01%
2022/05/13	1.1	79.31	0	0.00	79.00	1.1	496	0.21%
2022/05/12	0	0.00	1	79.00	79.00	-1	524	-0.19%
2022/05/11	0	0.00	4	80.20	80.10	-4	549	-0.73%
2022/05/10	0.1	80.20	0	0.00	80.50	0.1	551	0.02%
2022/05/06	4	83.20	0	0.00	83.20	4	562	0.71%
2022/05/03	0	0.00	0.2	82.20	82.40	-0.2	555	-0.04%
2022/04/29	1	81.40	1	81.10	82.00	0	557	0.00%
2022/04/27	0	0.00	1	80.50	80.40	-1	563	-0.18%
2022/04/26	0.2	81.00	0	0.00	82.00	0.2	562	0.04%
2022/04/25	0	0.00	0.2	81.20	80.90	-0.2	566	-0.03%
2022/04/22	0	0.00	0.2	83.49	83.70	-0.2	565	-0.04%
2022/04/21	0	0.00	1.1	83.09	83.70	-1.1	573	-0.19%
2022/04/20	1	83.20	0	0.00	83.30	1	574	0.17%
2022/04/19	0.1	81.00	0.1	81.50	81.20	0	575	0.00%
2022/04/18	0.1	80.60	0	0.00	80.40	0.1	579	0.01%
2022/04/15	0	0.00	2	80.80	80.50	-2	585	-0.34%
2022/04/14	1	81.50	1	81.20	80.90	0	608	0.00%
2022/04/12	1	80.50	0	0.00	80.30	1	623	0.16%
2022/04/11	1.1	82.04	1	80.60	80.50	0.1	630	0.01%
2022/04/08	0	0.00	4	82.68	82.80	-4	629	-0.64%
2022/04/07	1	83.10	13	83.68	82.80	-12	632	-1.90%
2022/04/01	0	0.00	1	84.60	85.20	-1	638	-0.16%
2022/03/31	3.2	85.39	2	85.95	85.50	1.2	640	0.19%
2022/03/30	1	83.90	0.1	83.90	84.10	0.9	627	0.14%
2022/03/28	0	0.00	1	83.00	83.00	-1	644	-0.16%
2022/03/25	0	83.00	0	0.00	83.40	0	647	0.00%
2022/03/23	0	0.00	1.1	82.37	83.50	-1.1	666	-0.17%
2022/03/22	0	0.00	1	83.00	82.20	-1	672	-0.15%
2022/03/21	1	81.70	0	0.00	83.20	1	682	0.15%
2022/03/18	3.1	81.73	1	82.10	81.50	2.1	699	0.30%
2022/03/17	1	82.90	1	82.40	82.80	0	720	0.00%
2022/03/16	1	80.50	2	81.85	82.40	-1	745	-0.13%
2022/03/11	0	0.00	1	80.80	80.70	-1	965	-0.10%
2022/03/10	5	81.30	0.1	81.50	81.30	4.9	978	0.50%
2022/03/09	0.1	80.40	0	0.00	80.50	0.1	1,031	0.01%
2022/03/08	3	80.00	0	0.00	80.40	3	1,069	0.28%
2022/03/07	0	0.00	3	80.40	80.30	-3	1,083	-0.28%
2022/03/04	0	0.00	1	83.30	83.00	-1	1,083	-0.09%
2022/02/25	0	0.00	1	82.12	81.60	-1	1,138	-0.09%
2022/02/24	1.1	83.25	0	0.00	82.90	1.1	1,135	0.10%
2022/02/23	0	0.00	6	85.27	85.00	-6	1,133	-0.53%
2022/02/22	1	84.50	0	0.00	85.50	1	1,138	0.09%
2022/02/21	1	86.00	0.1	86.30	85.90	1	1,139	0.08%
2022/02/18	0	0.00	0.1	86.00	85.60	-0.1	1,176	-0.01%
2022/02/17	0	0.00	0.1	85.90	85.20	-0.1	1,183	0.00%
2022/02/16	2.1	85.03	0	0.00	85.00	2.1	1,197	0.18%
2022/02/14	1	85.30	1	85.60	85.00	0	1,194	0.00%
2022/02/11	3	88.63	1	88.80	88.60	2	1,171	0.17%
2022/02/10	1	91.90	0	0.00	91.90	1	1,160	0.09%
2022/02/09	0	0.00	0	91.90	91.80	0	1,190	0.00%
2022/02/08	1	92.30	0.3	92.28	92.40	0.7	1,210	0.06%
2022/02/07	0	0.00	1	88.90	89.00	-1	1,246	-0.08%
2022/01/24	1	87.60	0	0.00	89.40	1	1,554	0.06%
2022/01/21	1	90.30	2	90.05	89.90	-1	1,572	-0.06%
2022/01/20	0.1	91.20	0	0.00	91.10	0.1	1,607	0.01%
2022/01/18	0	0.00	5	92.00	91.70	-5	1,650	-0.30%
2022/01/17	0	0.00	1	90.60	91.10	-1	1,660	-0.06%
2022/01/14	7	90.33	1	89.90	90.30	6	1,670	0.36%
2022/01/13	0.1	91.21	0	91.30	91.20	0.1	1,716	0.00%
2022/01/11	1	92.00	0	0.00	91.10	1	1,767	0.06%
2022/01/10	0	0.00	0	92.88	92.70	0	1,780	0.00%
2022/01/07	2	92.15	0	0.00	91.90	2	1,785	0.11%
2022/01/05	0	0.00	1	94.20	94.20	-1	1,793	-0.06%
2022/01/04	0	0.00	2	94.50	94.60	-2	1,792	-0.11%
2022/01/03	0	94.10	1	93.90	94.00	-1	1,802	-0.06%
2021/12/30	2	94.80	0	0.00	94.40	2	1,820	0.11%
2021/12/29	1	94.50	0.1	95.00	94.50	0.9	1,824	0.05%
2021/12/27	0.1	94.00	1	93.90	94.20	-0.9	1,850	-0.05%
2021/12/24	0	0.00	3	94.10	93.50	-3	1,871	-0.16%
2021/12/23	8	94.75	9	94.79	94.90	-1	1,881	-0.05%
2021/12/22	1	93.50	0	0.00	94.20	1	1,889	0.05%
2021/12/21	0	0.00	1	92.60	92.90	-1	1,891	-0.05%
2021/12/20	1	93.30	3	92.27	92.30	-2	1,891	-0.11%
2021/12/17	0	0.00	2	93.10	93.20	-2	1,888	-0.11%
2021/12/16	1	93.80	0	0.00	93.60	1	1,882	0.05%
2021/12/15	2	94.00	1	93.80	93.90	1	1,882	0.05%
2021/12/14	4	93.98	8	94.39	93.80	-4	1,888	-0.21%
2021/12/13	3.1	97.58	5	96.48	95.70	-2	1,867	-0.10%
2021/12/10	4	98.73	1	99.00	98.70	3	1,841	0.16%
2021/12/09	35	100.59	19	99.64	99.30	16	1,810	0.88%
2021/12/08	5	98.98	10.1	98.01	100.50	-5.1	1,687	-0.30%
2021/12/07	1	95.00	2	94.30	94.90	-1	1,605	-0.06%
2021/12/03	3	95.93	1	97.20	94.50	2	1,579	0.13%
2021/12/02	2	94.85	4.1	94.72	96.00	-2.1	1,524	-0.14%
2021/12/01	9	93.87	6	93.50	93.90	3	1,489	0.20%
2021/11/30	2	91.90	0	0.00	91.30	2	1,468	0.14%
2021/11/29	4	89.80	3	91.13	91.30	1	1,469	0.07%
2021/11/26	0	0.00	2	94.00	92.30	-2	1,453	-0.14%
2021/11/25	0	0.00	4	94.25	94.90	-4	1,439	-0.28%
2021/11/24	0	0.00	3	93.00	92.40	-3	1,430	-0.21%
2021/11/23	4	93.55	1	93.30	92.90	3	1,445	0.21%
2021/11/22	0	0.00	1	93.10	94.30	-1	1,444	-0.07%
2021/11/19	1	92.90	2	92.65	92.10	-1	1,443	-0.07%
2021/11/18	1	92.50	3	93.07	92.50	-2	1,450	-0.14%
2021/11/17	6	93.85	7.3	94.38	93.40	-1.3	1,443	-0.09%
2021/11/16	3	92.57	0	0.00	93.20	3	1,410	0.21%
2021/11/15	1	92.90	1.5	93.20	92.70	-0.5	1,416	-0.04%
2021/11/12	0	0.00	1	92.90	92.50	-1	1,411	-0.07%
2021/11/11	3	93.70	5.3	93.54	93.30	-2.3	1,410	-0.16%
2021/11/10	1	93.70	3	94.07	93.60	-2	1,412	-0.14%
2021/11/09	1	93.60	0	0.00	93.40	1	1,409	0.07%
2021/11/08	1	93.40	1.4	93.62	92.50	-0.4	1,400	-0.03%
2021/11/05	0	95.50	3	95.20	95.40	-3	1,383	-0.22%
2021/11/04	4	95.53	9	95.84	95.40	-5	1,376	-0.36%
2021/11/03	6	94.07	6.1	94.57	95.00	-0.1	1,342	-0.01%
2021/11/02	35.1	94.11	50	94.36	95.70	-15	1,299	-1.15%
2021/11/01	23	90.10	23	89.48	90.40	0	1,126	0.00%
2021/10/29	27	82.14	0	0.00	82.20	27	1,068	2.53%
2021/10/28	3.5	83.90	5	83.88	83.10	-1.5	1,069	-0.14%
2021/10/27	3	80.93	5	80.66	81.60	-2	1,051	-0.19%
2021/10/26	0	0.00	4	80.90	80.40	-4	1,040	-0.38%
2021/10/25	3	79.40	3.5	80.23	80.60	-0.5	1,052	-0.05%
2021/10/22	0	0.00	2	81.00	80.50	-2	1,068	-0.19%
2021/10/21	21	81.80	27.6	82.20	81.30	-6.6	1,111	-0.59%
2021/10/19	14	78.44	19	79.76	81.00	-5	1,053	-0.47%
2021/10/18	0	0.00	2	77.55	77.30	-2	1,021	-0.20%
2021/10/14	0	0.00	1	79.90	79.20	-1	1,040	-0.10%
2021/10/13	0	0.00	1	81.80	82.00	-1	1,051	-0.10%
2021/10/12	0	0.00	1	84.20	84.50	-1	1,057	-0.09%
2021/10/08	0	0.00	3	85.27	85.30	-3	1,091	-0.27%
2021/10/07	1	84.20	1	82.80	85.10	0	1,189	0.00%
2021/10/06	0	0.00	5	82.30	82.30	-5	1,264	-0.40%
2021/10/05	3	83.00	0	84.00	83.50	3	1,260	0.24%
2021/10/04	0	0.00	2	84.20	83.00	-2	1,247	-0.16%
2021/10/01	5	85.05	11	85.66	84.70	-6	1,238	-0.48%
2021/09/29	4	89.38	0	0.00	89.00	4	1,212	0.33%
2021/09/27	0	0.00	3	93.83	93.80	-3	1,194	-0.25%
2021/09/24	4	93.28	2	93.55	93.20	2	1,198	0.17%
2021/09/23	3	93.37	1	93.40	93.10	2	1,210	0.17%
2021/09/22	1	93.80	0	0.00	93.40	1	1,211	0.08%
2021/09/17	2	95.00	0	0.00	95.00	2	1,207	0.17%
2021/09/16	0	0.00	8	95.94	95.80	-8	1,206	-0.66%
2021/09/15	8	95.23	1	94.90	96.50	7	1,216	0.58%
2021/09/14	0	0.00	1	95.10	95.10	-1	1,224	-0.08%
2021/09/13	8	95.25	0	0.00	95.20	8	1,229	0.65%
2021/09/10	4	95.33	0	0.00	95.20	4	1,230	0.33%
2021/09/09	1	95.30	0	0.00	95.30	1	1,233	0.08%
2021/09/08	1	96.00	3	95.50	95.50	-2	1,235	-0.16%
2021/09/03	2	99.20	0	0.00	99.10	2	1,250	0.16%
2021/09/02	0	0.00	1	99.00	99.00	-1	1,254	-0.08%
2021/09/01	4	96.63	0	0.00	97.90	4	1,249	0.32%
2021/08/31	1	96.60	1	97.00	96.30	0	1,254	0.00%
2021/08/27	5	98.12	4	98.50	97.10	1	1,248	0.08%
2021/08/26	1	98.90	1	99.00	98.90	0	1,232	0.00%
2021/08/25	0	100.50	11	99.88	99.90	-11	1,238	-0.89%
2021/08/24	0	105.00	2	105.00	103.50	-2	1,237	-0.16%
2021/08/19	0	106.50	2	106.25	105.50	-2	1,236	-0.16%
2021/08/18	2	103.00	13	103.65	106.00	-11	1,224	-0.90%
2021/08/17	0	0.00	4	105.00	105.00	-4	1,223	-0.33%
2021/08/16	1	104.50	4	105.00	104.50	-3	1,222	-0.25%
2021/08/13	1	109.00	1	109.50	108.00	0	1,217	0.00%
2021/08/11	7	109.21	1	110.00	109.00	6	1,235	0.49%
2021/08/10	8	109.31	4	108.13	109.50	4	1,266	0.32%
2021/08/09	4	108.88	0	0.00	109.00	4	1,280	0.31%
2021/08/06	0	0.00	2	111.00	111.00	-2	1,285	-0.16%
2021/08/04	6	112.08	0	0.00	112.50	6	1,353	0.44%
2021/08/03	1	112.00	2	113.50	113.50	-1	1,366	-0.07%
2021/08/02	3	112.33	0	0.00	112.50	3	1,362	0.22%
2021/07/30	2	111.25	0	0.00	111.00	2	1,374	0.15%
2021/07/29	10	113.00	2	112.50	112.50	8	1,438	0.56%
2021/07/28	4	108.50	0	0.00	108.50	4	1,514	0.26%
2021/07/27	14	112.46	8	112.31	112.50	6	1,535	0.39%
2021/07/22	0	0.00	9	108.00	107.50	-9	1,546	-0.58%
2021/07/21	4	107.00	4	106.50	107.50	0	1,544	0.00%
2021/07/20	2	107.50	0	0.00	107.50	2	1,550	0.13%
2021/07/16	3	112.17	0	0.00	111.00	3	1,594	0.19%
2021/07/15	9.4	113.22	1.1	113.50	113.50	8.3	1,593	0.52%
2021/07/14	16	117.44	11	118.32	117.00	5	1,586	0.32%
2021/07/13	9	114.83	8.1	111.97	115.50	1	1,496	0.06%
2021/07/08	0.1	105.50	0	0.00	105.00	0.1	1,486	0.00%
2021/07/07	0	0.00	0.1	105.50	104.50	-0.1	1,494	-0.01%
2021/07/06	1	105.00	0.1	106.00	105.00	0.9	1,496	0.06%
2021/07/02	1	105.50	0	0.00	105.00	1	1,517	0.07%
2021/07/01	0	0.00	1	104.50	104.50	-1	1,550	-0.06%
2021/06/30	5	104.90	0	0.00	105.50	5	1,554	0.32%
2021/06/29	1	106.00	4	106.00	105.00	-3	1,550	-0.19%
2021/06/28	1	107.50	0	0.00	106.50	1	1,563	0.06%
2021/06/25	1	109.00	1	108.00	108.00	0	1,575	0.00%
2021/06/24	0	0.00	3	107.83	108.50	-3	1,587	-0.19%
2021/06/23	1	104.50	4	106.50	107.50	-3	1,590	-0.19%
2021/06/22	1	106.00	0	0.00	105.00	1	1,599	0.06%
2021/06/21	1	106.50	1	106.00	105.50	0	1,624	0.00%
2021/06/17	1	105.00	0	0.00	107.00	1	1,677	0.06%
2021/06/16	3	106.50	0	106.50	105.50	3	1,716	0.17%
2021/06/15	2	106.50	0	0.00	106.50	2	1,750	0.11%
2021/06/11	0.1	107.00	0	0.00	106.00	0.1	1,760	0.00%
2021/06/09	2	105.00	0	0.00	105.00	2	1,755	0.11%
2021/06/08	1	107.50	1	107.00	106.50	0	1,762	0.00%
2021/06/07	2	104.75	1	105.00	104.50	1	1,770	0.06%
2021/06/04	1	106.00	0	0.00	106.50	1	1,765	0.06%
2021/06/03	0	0.00	1	107.00	105.50	-1	1,777	-0.06%
2021/06/02	3	106.50	0	0.00	106.50	3	1,808	0.17%
2021/06/01	0	0.00	2	108.00	109.00	-2	1,804	-0.11%
2021/05/28	0	0.00	1	106.50	107.00	-1	1,909	-0.05%
2021/05/27	0.1	105.50	0	0.00	105.00	0.1	1,948	0.00%
2021/05/25	1	106.50	1	105.50	106.50	0	2,038	0.00%
2021/05/21	1	104.00	1	103.50	104.00	0	2,036	0.00%
2021/05/20	3	103.17	2	103.75	102.00	1	2,049	0.05%
2021/05/19	2.1	102.00	2	101.50	103.00	0.1	2,056	0.00%
2021/05/18	2	101.25	0	0.00	101.00	2	2,053	0.10%
2021/05/17	1	100.00	7	100.36	101.00	-6	2,018	-0.30%
2021/05/14	1	103.00	0	0.00	101.50	1	1,995	0.05%
2021/05/13	3.1	103.97	13	102.48	103.50	-10	1,984	-0.50%
2021/05/12	7	99.64	14	100.10	100.00	-7	1,974	-0.35%
2021/05/11	2	101.50	5	101.70	103.00	-3	1,949	-0.15%
2021/05/10	1	107.50	0.3	107.50	107.00	0.7	1,921	0.04%
2021/05/07	3	108.50	7	106.71	109.00	-4	1,943	-0.20%
2021/05/06	52	103.64	16	101.97	105.50	36	1,928	1.87%
2021/05/05	22	107.59	54	108.25	105.50	-32	1,863	-1.72%
2021/05/04	6	115.25	7	114.71	116.00	-1	1,771	-0.06%
2021/05/03	10	119.80	53	121.59	121.50	-43	1,744	-2.46%
2021/04/29	0	0.00	3	126.33	126.50	-3	1,714	-0.18%
2021/04/28	8	125.75	1	124.50	125.00	7	1,729	0.40%
2021/04/27	2	127.25	5	126.50	127.00	-3	1,737	-0.17%
2021/04/26	2	126.75	2	126.75	127.50	0	1,773	0.00%
2021/04/23	6	122.92	11.1	122.61	122.50	-5.1	1,783	-0.29%
2021/04/22	31	125.63	1	126.00	124.50	30	1,819	1.65%
2021/04/21	13	127.46	2	127.50	127.00	11	1,840	0.60%
2021/04/20	17	127.06	11.1	127.23	127.00	5.9	1,849	0.32%
2021/04/19	12	128.29	2	128.75	128.00	10	1,861	0.54%
2021/04/16	22	129.50	0.1	131.50	129.00	21.9	1,852	1.18%
2021/04/15	2	131.00	0	0.00	131.00	2	1,829	0.11%
2021/04/14	4	131.00	12	131.54	131.00	-8	1,864	-0.43%
2021/04/13	2	133.00	10	131.90	131.50	-8	1,889	-0.42%
2021/04/12	0	0.00	3	132.00	132.50	-3	1,887	-0.16%
2021/04/09	2	134.50	1	133.50	133.50	1	1,895	0.05%
2021/04/08	2	133.25	10	132.65	134.00	-8	1,888	-0.42%
2021/04/07	5	132.50	3	134.17	133.50	2	1,876	0.11%
2021/04/06	2	134.00	7.1	133.99	133.50	-5.1	1,849	-0.28%
2021/04/01	1	133.50	0	0.00	133.00	1	1,848	0.05%
2021/03/31	3.3	133.30	0	0.00	133.00	3.3	1,850	0.18%
2021/03/30	6	134.42	0	0.00	134.50	6	1,863	0.32%
2021/03/29	3	133.17	2	134.50	134.00	1	1,866	0.05%
2021/03/26	3	133.50	12	132.21	134.00	-9	1,865	-0.48%
2021/03/24	3	131.50	2	132.00	132.00	1	1,879	0.05%
2021/03/23	3	133.00	3	133.50	131.50	0	1,865	0.00%
2021/03/22	0	0.00	1	133.50	132.50	-1	1,862	-0.05%
2021/03/19	7	135.14	0	0.00	133.00	7	1,858	0.38%
2021/03/18	1	136.50	1	137.02	138.50	0	1,841	0.00%
2021/03/17	2	134.75	0	0.00	135.00	2	1,852	0.11%
2021/03/16	0	0.00	3	135.33	135.50	-3	1,874	-0.16%
2021/03/15	0	0.00	1	134.00	134.00	-1	1,903	-0.05%
2021/03/12	0	0.00	1	132.50	133.00	-1	1,956	-0.05%
2021/03/11	3	132.83	0	0.00	133.00	3	2,068	0.15%
2021/03/09	7	132.57	0	0.00	132.50	7	2,161	0.32%
2021/03/08	7	132.93	1	133.00	133.00	6	2,181	0.28%
2021/03/05	1	135.00	0	0.00	135.00	1	2,216	0.05%
2021/03/04	3	135.33	1	136.50	136.00	2	2,226	0.09%
2021/03/03	5	139.80	4	139.13	139.00	1	2,203	0.05%
2021/03/02	2	135.00	2	138.25	137.00	0	2,131	0.00%
2021/02/26	1	135.00	6	136.25	137.00	-5	2,103	-0.24%
2021/02/25	4	134.00	0	0.00	133.00	4	2,066	0.19%
2021/02/24	0	0.00	1	137.00	136.00	-1	2,045	-0.05%
2021/02/23	1	136.50	0	0.00	136.50	1	2,067	0.05%
2021/02/22	2	135.50	2	136.00	136.50	0	2,075	0.00%
2021/02/19	3	136.17	1	137.00	137.00	2	2,102	0.10%
2021/02/18	0	0.00	1	133.00	136.00	-1	2,105	-0.05%
2021/02/17	1	132.50	0	0.00	132.50	1	2,113	0.05%
2021/02/04	4	131.38	1	131.00	131.00	3	2,121	0.14%
2021/02/03	3	132.00	2	131.75	132.50	1	2,129	0.05%
2021/02/02	2	133.75	0	0.00	133.00	2	2,120	0.09%
2021/02/01	3	134.17	0	0.00	134.00	3	2,115	0.14%
2021/01/29	0	0.00	3	137.00	135.50	-3	2,145	-0.14%
2021/01/26	2	135.50	1	136.50	135.50	1	2,169	0.05%
2021/01/25	1	135.50	2	136.25	137.00	-1	2,213	-0.05%
2021/01/22	0	0.00	1	134.50	134.50	-1	2,303	-0.04%
2021/01/21	3	135.17	1	135.50	133.50	2	2,314	0.09%
2021/01/20	3	134.50	1	136.00	134.50	2	2,321	0.09%
2021/01/19	9	136.61	0	0.00	137.00	9	2,306	0.39%
2021/01/18	3	137.67	4	139.88	139.50	-1	2,288	-0.04%
2021/01/15	5	136.80	3	138.67	136.00	2	2,248	0.09%
2021/01/14	10	139.65	2	139.75	140.00	8	2,191	0.37%
2021/01/12	6	143.42	8	143.88	142.50	-2	2,195	-0.09%
2021/01/11	1	147.00	0	0.00	147.00	1	2,171	0.05%
2021/01/08	2	148.25	3	147.50	147.50	-1	2,221	-0.05%
2021/01/07	2	149.25	1	149.50	149.00	1	2,203	0.05%
2021/01/06	3	150.17	3	150.00	149.00	0	2,173	0.00%
2021/01/05	1	148.00	14	147.50	148.00	-13	2,141	-0.61%
2021/01/04	1	147.00	0	0.00	148.00	1	2,206	0.05%
2020/12/31	1	147.00	1	146.00	146.50	0	2,276	0.00%
2020/12/30	1	147.50	1	147.00	146.50	0	2,299	0.00%
2020/12/29	1	147.50	3	147.67	147.50	-2	2,329	-0.09%
2020/12/28	1	147.50	0	0.00	147.50	1	2,347	0.04%
2020/12/25	1	147.50	0	0.00	147.50	1	2,343	0.04%
2020/12/24	3	146.50	0	0.00	146.50	3	2,344	0.13%
2020/12/23	0	0.00	3	148.00	148.00	-3	2,321	-0.13%
2020/12/22	0	0.00	2	147.50	147.00	-2	2,329	-0.09%
2020/12/21	4	147.88	0	0.00	147.00	4	2,358	0.17%
2020/12/18	0	0.00	4	150.63	151.00	-4	2,343	-0.17%
2020/12/17	1	150.00	1	149.50	149.00	0	2,345	0.00%
2020/12/16	1	148.50	2	150.75	150.00	-1	2,341	-0.04%
2020/12/15	3	148.50	0	0.00	147.00	3	2,323	0.13%
2020/12/14	3	151.50	3	151.33	150.50	0	2,306	0.00%
2020/12/11	1	147.00	1	150.50	150.50	0	2,306	0.00%
2020/12/10	0	0.00	0	150.00	149.00	0	2,271	0.00%
2020/12/09	2	152.00	5	150.80	151.00	-3	2,279	-0.13%
2020/12/08	3	151.17	0	0.00	149.50	3	2,258	0.13%
2020/12/07	8	150.44	10	151.95	152.00	-2	2,224	-0.09%
2020/12/04	0	0.00	3	146.00	146.00	-3	2,121	-0.14%
2020/12/03	6	147.25	5	147.80	146.50	1	2,129	0.05%
2020/12/02	3	143.50	5	143.50	144.00	-2	2,091	-0.10%
2020/12/01	3	144.17	5	144.80	145.50	-2	2,103	-0.10%
2020/11/30	1	141.50	1	141.50	141.50	0	2,129	0.00%
2020/11/27	0	0.00	1	141.00	140.50	-1	2,168	-0.05%
2020/11/25	1	140.00	3	141.00	140.00	-2	2,231	-0.09%
2020/11/24	2	141.50	0	0.00	140.50	2	2,254	0.09%
2020/11/23	5	143.50	0	0.00	141.50	5	2,278	0.22%
2020/11/20	1	141.00	0	0.00	141.00	1	2,321	0.04%
2020/11/18	2	144.50	2	144.50	144.00	0	2,360	0.00%
2020/11/17	1	141.50	1	142.50	141.50	0	2,349	0.00%
2020/11/16	9	141.33	3	142.17	141.00	6	2,467	0.24%
2020/11/12	2	140.25	1.2	140.92	140.00	0.8	2,587	0.03%
2020/11/09	1	140.50	0	0.00	141.00	1	2,641	0.04%
2020/11/06	0.1	140.50	1	141.00	140.50	-0.9	2,657	-0.03%
2020/11/04	3	138.33	1	139.50	139.50	2	2,709	0.07%
2020/11/03	1	138.50	2	138.50	139.00	-1	2,749	-0.04%
2020/11/02	4.1	139.44	2	142.75	138.00	2.1	2,834	0.07%
2020/10/30	15	141.67	1	142.50	141.00	14	2,889	0.48%
2020/10/29	1	144.50	9	144.78	145.00	-8	3,050	-0.26%
2020/10/28	1	148.50	0	0.00	147.50	1	3,223	0.03%
2020/10/27	5	149.00	0	0.00	150.00	5	3,302	0.15%
2020/10/26	3	149.50	0	0.00	149.00	3	3,469	0.09%
2020/10/22	1	152.00	0	0.00	152.00	1	3,569	0.03%
2020/10/21	4	154.50	3	155.17	153.00	1	3,610	0.03%
2020/10/20	1	150.50	1	151.00	151.00	0	3,613	0.00%
2020/10/19	1	152.00	0	0.00	152.00	1	3,835	0.03%
2020/10/16	2	152.25	1	155.50	153.00	1	4,016	0.02%
2020/10/15	1	149.50	10	150.15	149.50	-9	3,995	-0.23%
2020/10/14	8	151.88	0	0.00	151.00	8	4,138	0.19%
2020/10/13	1	151.50	1	152.50	152.00	0	4,187	0.00%
2020/10/12	1	151.00	27	152.35	151.00	-26	4,179	-0.62%
2020/10/08	26	148.92	0	0.00	148.50	26	4,120	0.63%
2020/10/07	0	0.00	1	154.00	154.50	-1	4,067	-0.02%
2020/10/06	1	152.00	0	0.00	153.50	1	4,058	0.02%
2020/10/05	0	0.00	4	149.50	150.00	-4	4,050	-0.10%
2020/09/30	12	147.50	1	146.50	148.00	11	4,066	0.27%
2020/09/28	0	0.00	10	144.75	145.00	-10	4,133	-0.24%
2020/09/25	1	142.00	0	0.00	144.00	1	4,167	0.02%
2020/09/24	2	146.50	1	149.00	144.00	1	4,174	0.02%
2020/09/23	2	151.50	1	151.00	151.00	1	4,180	0.02%
2020/09/22	2	151.50	0	0.00	151.00	2	4,276	0.05%
2020/09/21	0	0.00	10	156.50	154.00	-10	4,281	-0.23%
2020/09/16	0	0.00	5	156.60	156.50	-5	4,366	-0.11%
2020/09/15	1	157.50	4	157.63	158.00	-3	4,370	-0.07%
2020/09/14	21	156.31	0	0.00	156.00	21	4,406	0.48%
2020/09/11	0	0.00	1	153.00	152.00	-1	4,392	-0.02%
2020/09/10	0	0.00	1	155.00	152.50	-1	4,408	-0.02%
2020/09/09	0	0.00	2	153.50	154.00	-2	4,403	-0.05%
2020/09/08	1	153.00	3	153.67	153.50	-2	4,408	-0.05%
2020/09/07	4	152.00	1	150.00	149.50	3	4,410	0.07%
2020/09/04	0	0.00	5.4	153.67	154.50	-5.4	4,422	-0.12%
2020/09/03	1	159.00	2	158.25	156.50	-1	4,455	-0.02%
2020/09/02	0	0.00	1	152.00	153.50	-1	4,381	-0.02%
2020/09/01	1	149.50	7	149.93	149.50	-6	4,363	-0.14%
2020/08/28	2	157.00	1	160.00	158.00	1	4,329	0.02%
2020/08/27	1	157.00	0.5	156.50	156.50	0.6	4,325	0.01%
2020/08/26	3	165.50	2	165.50	165.00	1	4,308	0.02%
2020/08/25	1	162.00	13	163.12	165.00	-12	4,266	-0.28%
2020/08/24	0	0.00	12	160.08	160.50	-12	4,239	-0.28%
2020/08/21	3	158.17	1	160.00	158.50	2	4,244	0.05%
2020/08/20	16	155.31	12	155.17	155.50	4	4,228	0.09%
2020/08/19	4	168.50	76	166.55	166.50	-72	4,148	-1.74%
2020/08/18	0	0.00	1	164.50	165.50	-1	4,039	-0.02%
2020/08/17	2	165.25	2	165.25	165.50	0	4,029	0.00%
2020/08/14	0	0.00	6	166.00	166.00	-6	4,031	-0.15%
2020/08/13	5	165.70	20	165.50	165.50	-15	4,012	-0.37%
2020/08/12	14	164.75	0	0.00	165.00	14	3,988	0.35%
2020/08/11	0	0.00	5.1	164.89	165.00	-5.1	3,984	-0.13%
2020/08/10	14	163.82	5	162.50	162.50	9	3,967	0.23%
2020/08/07	2.4	165.33	6	166.50	167.00	-3.6	3,969	-0.09%
2020/08/06	36	165.76	4	164.88	164.50	32	3,908	0.82%
2020/08/05	14	170.43	6	170.17	169.00	8	3,813	0.21%
2020/08/04	5	165.90	6	164.84	168.00	-1	3,723	-0.03%
2020/08/03	9	162.17	12	162.67	160.50	-3	3,475	-0.09%
2020/07/31	4	159.25	4	157.38	159.00	0	3,292	0.00%
2020/07/30	5	156.80	10	156.65	158.00	-5	3,217	-0.16%
2020/07/29	4	149.38	2	150.00	151.00	2	3,103	0.06%
2020/07/28	7	148.29	15	149.17	148.50	-8	3,116	-0.26%
2020/07/27	3	152.17	3	151.17	152.00	0	3,106	0.00%
2020/07/24	33	152.30	8	150.88	151.00	25	3,080	0.81%
2020/07/23	16	151.44	9	152.78	153.00	7	3,019	0.23%
2020/07/22	3	148.17	6	147.00	148.00	-3	2,821	-0.11%
2020/07/20	4	143.25	11	142.27	141.00	-7	2,614	-0.27%
2020/07/17	6	142.08	1	141.50	141.50	5	2,484	0.20%
2020/07/16	0	0.00	301	138.00	138.00	-301	2,480	-12.14%	大賣/鉅額交易
2020/07/15	3	138.33	1	138.00	138.00	2	2,488	0.08%
2020/07/14	1	138.50	0	0.00	137.50	1	2,536	0.04%
2020/07/13	0	0.00	10	140.30	140.00	-10	2,517	-0.40%
2020/07/10	10	138.35	7	138.71	138.00	3	2,537	0.12%
2020/07/09	3	140.67	3	141.00	140.00	0	2,535	0.00%
2020/07/08	200	141.25	1	140.00	140.00	199	2,518	7.90%	大買/鉅額交易
2020/07/07	7	140.14	1	140.50	140.00	6	2,508	0.24%
2020/07/03	2	142.00	3	142.00	142.50	-1	2,514	-0.04%
2020/07/01	5	144.50	1	142.50	142.50	4	2,496	0.16%
2020/06/30	0	0.00	1	138.50	139.50	-1	2,405	-0.04%
2020/06/29	0	0.00	2	138.50	137.00	-2	2,396	-0.08%
2020/06/22	2	135.50	0	0.00	135.50	2	2,390	0.08%
2020/06/19	0	0.00	6	138.50	136.50	-6	2,416	-0.25%
2020/06/18	6	135.50	1	136.50	137.00	5	2,400	0.21%
2020/06/17	0	0.00	6	137.92	136.50	-6	2,399	-0.25%
2020/06/16	0	0.00	1	137.50	137.00	-1	2,425	-0.04%
2020/06/15	19	136.24	0	0.00	135.50	19	2,506	0.76%
2020/06/12	3	137.50	11	137.50	137.50	-8	2,537	-0.32%
2020/06/11	12	140.92	14	140.89	140.50	-2	2,568	-0.08%
2020/06/10	3	142.83	6	141.67	142.00	-3	2,557	-0.12%
2020/06/08	5	137.00	8	138.00	137.00	-3	2,645	-0.11%
2020/06/05	0	0.00	11	137.73	139.00	-11	2,632	-0.42%
2020/06/04	5	137.00	5	137.00	137.00	0	2,656	0.00%
2020/06/03	2	137.50	0	0.00	137.00	2	2,656	0.08%
2020/06/02	1	138.00	44	137.65	138.00	-43	2,647	-1.62%
2020/06/01	9	137.00	2	137.50	137.00	7	2,645	0.26%
2020/05/29	16	134.88	6	136.33	135.50	10	2,691	0.37%
2020/05/28	15	135.30	6	135.58	135.00	9	2,727	0.33%
2020/05/27	36	133.76	5	134.50	134.50	31	2,722	1.14%
2020/05/26	3	136.83	23	135.78	134.00	-20	2,750	-0.73%
2020/05/25	17	131.50	5	132.20	133.50	12	2,717	0.44%
2020/05/22	1	130.00	2	131.25	130.00	-1	2,725	-0.04%
2020/05/21	5	130.00	7	131.00	131.50	-2	2,733	-0.07%
2020/05/20	34	128.51	6	128.42	128.50	28	2,729	1.03%
2020/05/19	1	130.00	1	131.00	129.50	0	2,756	0.00%
2020/05/18	10	129.90	0	0.00	129.00	10	2,771	0.36%
2020/05/15	9	132.22	6	132.33	131.50	3	2,762	0.11%
2020/05/14	8	135.50	10	134.60	134.50	-2	2,752	-0.07%
2020/05/13	5	131.50	0	0.00	133.50	5	2,758	0.18%
2020/05/12	1	132.00	13.5	131.54	132.50	-12.5	2,799	-0.45%
2020/05/11	8	133.44	2	133.25	132.50	6	2,901	0.21%
2020/05/08	0	0.00	3	133.67	133.50	-3	2,906	-0.10%
2020/05/07	1	132.50	8	131.88	132.00	-7	2,955	-0.24%
2020/05/06	2	132.00	4	132.13	131.50	-2	2,983	-0.07%
2020/05/05	5	133.40	0	0.00	133.00	5	3,037	0.16%
2020/05/04	116	137.57	0	0.00	135.00	116	3,062	3.79%	大買/鉅額交易
2020/04/30	6	139.25	11	140.09	140.00	-5	3,066	-0.16%
2020/04/29	8	135.69	2	136.25	136.50	6	3,068	0.20%
2020/04/28	5	135.60	1	135.50	136.00	4	3,112	0.13%
2020/04/27	5	134.10	4	134.13	135.00	1	3,215	0.03%
2020/04/24	3	133.00	1	133.50	133.00	2	3,205	0.06%
2020/04/23	20	132.88	0	0.00	133.00	20	3,218	0.62%
2020/04/22	1	132.00	0	0.00	132.50	1	3,245	0.03%
2020/04/21	7	132.50	62	132.77	133.00	-55	3,283	-1.68%
2020/04/20	1	131.50	41	132.46	132.00	-40	3,275	-1.22%
2020/04/17	6	133.25	8	134.25	132.00	-2	3,335	-0.06%
2020/04/16	0	0.00	1	133.50	134.00	-1	3,301	-0.03%
2020/04/15	1	132.50	11	133.50	132.50	-10	3,321	-0.30%
2020/04/14	0	0.00	6	131.00	131.50	-6	3,328	-0.18%
2020/04/10	4	129.88	3	130.17	130.00	1	3,442	0.03%
2020/04/09	3	128.33	2	132.25	128.50	1	3,486	0.03%
2020/04/08	2	131.75	1	131.50	131.50	1	3,495	0.03%
2020/04/07	2	130.50	3	129.50	130.50	-1	3,505	-0.03%
2020/04/06	0	0.00	2	124.00	125.50	-2	3,507	-0.06%
2020/04/01	1	124.00	1	123.50	123.50	0	3,544	0.00%
2020/03/31	0	0.00	30	124.50	124.50	-30	3,562	-0.84%
2020/03/30	0	0.00	1	124.50	124.50	-1	3,616	-0.03%
2020/03/27	3	125.17	3	122.50	121.50	0	3,639	0.00%
2020/03/26	2	122.50	0	0.00	122.50	2	3,685	0.05%
2020/03/25	3	123.00	6	123.17	123.00	-3	3,807	-0.08%
2020/03/24	4	118.50	1	120.00	117.00	3	3,970	0.08%
2020/03/23	2	117.00	0	0.00	115.00	2	4,016	0.05%
2020/03/20	1	120.00	2	120.00	121.50	-1	4,295	-0.02%
2020/03/19	5	121.30	1	119.00	114.00	4	4,308	0.09%
2020/03/17	4	124.13	6	124.58	126.00	-2	4,300	-0.05%
2020/03/16	2	129.25	3	129.17	125.00	-1	4,279	-0.02%
2020/03/13	5	121.30	19	119.24	129.00	-14	4,245	-0.33%
2020/03/12	2	130.50	2	130.25	128.50	0	4,188	0.00%
2020/03/11	4	140.25	0	0.00	138.50	4	4,163	0.10%
2020/03/10	2	139.75	5	140.70	142.00	-3	4,222	-0.07%
2020/03/09	2	139.50	6	139.50	138.50	-4	4,190	-0.10%
2020/03/06	1	141.00	0	0.00	141.50	1	4,197	0.02%
2020/03/05	0	0.00	3	141.00	141.00	-3	4,219	-0.07%
2020/03/04	15	140.00	0	0.00	139.00	15	4,257	0.35%
2020/03/03	2	142.25	0	0.00	144.00	2	4,304	0.05%
2020/03/02	1	138.50	0	0.00	141.50	1	4,371	0.02%
2020/02/27	4	141.75	2	141.25	140.50	2	4,406	0.05%
2020/02/26	1	142.50	7	144.36	143.50	-6	4,465	-0.13%
2020/02/25	3	143.00	3	143.00	143.00	0	4,481	0.00%
2020/02/24	4	144.63	0	0.00	144.50	4	4,553	0.09%
2020/02/20	8	147.50	1	146.00	147.00	7	4,654	0.15%
2020/02/19	4	148.50	1	147.50	148.50	3	4,674	0.06%
2020/02/17	0	0.00	1	147.50	148.00	-1	4,665	-0.02%
2020/02/13	3	149.50	0	0.00	149.50	3	4,591	0.07%
2020/02/12	1	147.50	3	148.50	150.00	-2	4,558	-0.04%
2020/02/11	1	143.50	2	143.50	143.50	-1	4,473	-0.02%
2020/02/10	4	142.63	6	142.00	141.50	-2	4,505	-0.04%
2020/02/07	4	145.50	3	145.50	145.00	1	4,528	0.02%
2020/02/06	6	145.75	3	146.67	146.00	3	4,504	0.07%
2020/02/05	7	145.79	0	0.00	144.00	7	4,453	0.16%
2020/02/04	1	142.50	2	145.00	147.00	-1	4,419	-0.02%
2020/02/03	6	140.75	2.1	142.55	142.00	3.9	4,421	0.09%
2020/01/31	4	148.13	4	147.88	148.00	0	4,413	0.00%
2020/01/30	3	149.50	0	0.00	148.50	3	4,451	0.07%
2020/01/20	0	0.00	3	165.17	165.00	-3	4,441	-0.07%
2020/01/17	1	165.50	0	0.00	166.00	1	4,592	0.02%
2020/01/16	4	164.88	11	165.77	166.00	-7	4,596	-0.15%
2020/01/15	3	163.83	6	164.33	162.50	-3	4,575	-0.07%
2020/01/14	102	166.51	0	0.00	166.50	102	4,559	2.24%	大買/鉅額交易
2020/01/13	8	162.50	0	0.00	166.50	8	4,551	0.18%
2020/01/09	1	164.50	0	0.00	163.00	1	4,534	0.02%
2020/01/08	7	163.07	3	162.17	162.00	4	4,564	0.09%
2020/01/07	16	161.75	3	161.67	162.00	13	4,540	0.29%
2020/01/06	2	169.00	6	168.58	167.00	-4	4,472	-0.09%
2020/01/03	0	0.00	25	168.08	171.00	-25	4,451	-0.56%
2020/01/02	9	168.78	51	168.47	169.00	-42	4,438	-0.95%
2019/12/31	12	171.00	1	171.00	167.50	11	4,462	0.25%
2019/12/30	1.1	168.10	125	170.45	169.00	-124	4,460	-2.78%	大賣/鉅額交易
2019/12/27	14	171.50	0	0.00	171.50	14	4,469	0.31%
2019/12/26	0	0.00	12	171.67	170.50	-12	4,551	-0.26%
2019/12/25	8	174.19	3	174.17	172.50	5	4,633	0.11%
2019/12/24	3.1	171.18	3	171.00	172.00	0.1	4,595	0.00%
2019/12/23	7	170.93	24	173.75	172.00	-17	4,569	-0.37%
2019/12/20	5	173.20	7	172.57	173.00	-2	4,525	-0.04%
2019/12/19	13	169.88	16	170.72	171.00	-3	4,454	-0.07%
2019/12/18	20.1	166.60	9	166.61	166.50	11.1	4,391	0.25%
2019/12/17	163	166.16	19	166.13	167.50	144	4,344	3.31%	大買/鉅額交易
2019/12/16	16	160.63	6	160.67	160.00	10	4,054	0.25%
2019/12/13	1	158.50	1	158.50	158.50	0	4,006	0.00%
2019/12/12	6	159.17	9	158.44	156.00	-3	3,966	-0.08%
2019/12/11	4	158.13	2	157.50	158.50	2	3,894	0.05%
2019/12/10	1	156.50	2	156.75	156.50	-1	3,917	-0.03%
2019/12/09	1	155.50	0	0.00	156.00	1	3,926	0.03%
2019/12/06	2	155.75	1	156.00	155.50	1	3,931	0.03%
2019/12/05	2	158.50	8	158.44	158.00	-6	3,886	-0.15%
2019/12/04	1	153.50	1	153.50	154.00	0	3,828	0.00%
2019/12/02	1.1	156.00	1	154.00	156.00	0.1	3,828	0.00%
2019/11/29	3	157.50	26	156.92	156.50	-23	3,899	-0.59%
2019/11/28	7	158.50	31	159.06	159.00	-24	3,864	-0.62%
2019/11/27	1	157.49	12	156.79	157.50	-11	3,799	-0.29%
2019/11/26	11	156.32	12	155.17	154.50	-1	3,691	-0.03%
2019/11/25	76	154.22	19	153.53	154.50	57	3,633	1.57%
2019/11/22	6	152.42	6	151.67	151.50	0	3,550	0.00%
2019/11/21	21	151.64	3	151.17	152.50	18	3,551	0.51%
2019/11/20	12	150.21	9	150.72	151.00	3	3,475	0.09%
2019/11/19	2	148.00	0	0.00	148.00	2	3,437	0.06%
2019/11/18	2	146.75	2	147.25	147.50	0	3,480	0.00%
2019/11/15	5	144.40	6	144.50	144.00	-1	3,472	-0.03%
2019/11/14	0	0.00	1	145.00	145.00	-1	3,481	-0.03%
2019/11/13	1	145.50	4	145.88	146.00	-3	3,511	-0.09%
2019/11/12	1	144.50	1	145.00	145.00	0	3,536	0.00%
2019/11/11	1	145.00	1	145.00	144.00	0	3,574	0.00%
2019/11/08	7	146.21	2	146.50	146.50	5	3,583	0.14%
2019/11/07	3	144.50	0	0.00	144.50	3	3,578	0.08%
2019/11/06	13	148.19	2	147.50	147.00	11	3,553	0.31%
2019/11/05	5	151.10	2	150.50	150.50	3	3,512	0.09%
2019/11/04	3	150.50	11	150.95	151.00	-8	3,572	-0.22%
2019/11/01	0	0.00	1	150.00	150.00	-1	3,582	-0.03%
2019/10/31	2	150.00	1	149.00	149.00	1	3,609	0.03%
2019/10/30	3	151.33	1	151.50	150.50	2	3,638	0.05%
2019/10/29	2	152.00	1	152.50	151.50	1	3,674	0.03%
2019/10/28	7	154.86	0	0.00	153.00	7	3,776	0.19%
2019/10/25	1	161.00	3	159.67	158.00	-2	3,830	-0.05%
2019/10/24	1	155.00	1	155.00	156.50	0	3,776	0.00%
2019/10/23	10	156.00	8	155.69	154.50	2	3,856	0.05%
2019/10/22	6	155.58	3	155.83	155.50	3	3,919	0.08%
2019/10/21	1	155.50	1	154.50	154.50	0	3,947	0.00%
2019/10/18	2	152.00	1	154.50	152.00	1	4,014	0.02%
2019/10/17	5	154.60	3	155.50	154.50	2	4,022	0.05%
2019/10/16	2	153.25	3	154.17	154.50	-1	4,019	-0.02%
2019/10/15	4.1	151.49	0	0.00	151.00	4.1	4,005	0.10%
2019/10/14	1	152.00	0	0.00	152.50	1	4,067	0.02%
2019/10/09	14	150.96	4	152.00	150.00	10	4,158	0.24%
2019/10/08	4	152.13	2	152.50	151.00	2	4,181	0.05%
2019/10/07	16	157.09	15	155.03	154.50	1	4,230	0.02%
2019/10/04	0	0.00	1.1	158.50	158.50	-1.1	4,199	-0.03%
2019/10/03	3.1	159.51	0	0.00	159.00	3.1	4,224	0.07%
2019/10/02	24	160.17	24.4	160.48	161.50	-0.4	4,248	-0.01%
2019/10/01	11	158.36	3	157.50	157.50	8	4,173	0.19%
2019/09/27	1.1	151.10	2	152.50	152.00	-0.9	4,136	-0.02%
2019/09/26	1	155.50	6	155.42	154.00	-5	4,178	-0.12%
2019/09/25	1	154.50	3	155.67	155.50	-2	4,219	-0.05%
2019/09/24	16	157.41	2	157.00	155.00	14	4,350	0.32%
2019/09/23	7	153.87	17	156.00	156.50	-10	4,325	-0.23%
2019/09/20	0	0.00	4	151.25	151.00	-4	4,184	-0.10%
2019/09/19	0	0.00	1	149.00	148.50	-1	4,165	-0.02%
2019/09/18	3	149.33	0	0.00	149.00	3	4,182	0.07%
2019/09/12	1	152.50	6	152.00	151.50	-5	4,281	-0.12%
2019/09/11	0.1	149.50	4	147.75	148.50	-3.9	4,287	-0.09%
2019/09/10	4	147.50	2	147.50	146.00	2	4,291	0.05%
2019/09/09	3	149.33	2	149.75	148.50	1	4,287	0.02%
2019/09/06	1.1	150.97	2	151.25	150.50	-0.9	4,271	-0.02%
2019/09/05	5	150.40	1	150.50	149.50	4	4,296	0.09%
2019/09/04	1	150.50	13	150.88	151.00	-12	4,312	-0.28%
2019/09/03	8	151.75	13	152.04	150.00	-5	4,316	-0.12%
2019/09/02	7	147.00	0	0.00	147.50	7	4,276	0.16%
2019/08/30	3	146.33	32	147.00	146.00	-29	4,340	-0.67%
2019/08/29	10.1	144.50	0	0.00	144.00	10.1	4,329	0.23%
2019/08/28	0	0.00	2	143.25	143.50	-2	4,331	-0.05%
2019/08/27	0	0.00	1	142.00	141.00	-1	4,340	-0.02%
2019/08/26	1	141.50	0	143.00	141.50	1	4,394	0.02%
2019/08/23	13	146.38	11	145.55	145.50	2	4,401	0.05%
2019/08/22	2	147.50	5	146.40	146.50	-3	4,420	-0.07%
2019/08/21	22	152.93	0	0.00	152.50	22	4,442	0.50%
2019/08/20	4	150.13	3	152.17	153.00	1	4,427	0.02%
2019/08/19	0	0.00	2	150.00	149.50	-2	4,414	-0.05%
2019/08/16	0.1	150.50	0	0.00	149.00	0.1	4,409	0.00%
2019/08/15	1	147.00	3	150.17	151.00	-2	4,401	-0.05%
2019/08/14	4	151.63	1	153.00	149.00	3	4,414	0.07%
2019/08/13	1	148.00	0	0.00	149.50	1	4,445	0.02%
2019/08/12	5.1	149.04	0	0.00	149.00	5.1	4,488	0.11%
2019/08/08	9	149.50	2	150.00	149.50	7	4,498	0.16%
2019/08/07	2	149.25	0	0.00	148.50	2	4,519	0.04%
2019/08/06	3.1	147.95	8	148.50	151.00	-4.9	4,528	-0.11%
2019/08/02	7	149.29	5	147.00	151.00	2	4,551	0.04%
2019/08/01	2	150.75	1	152.00	151.00	1	4,521	0.02%
2019/07/31	25.2	149.16	14.8	150.28	151.00	10.4	4,476	0.23%
2019/07/30	40	151.28	1	151.50	150.50	39	4,413	0.88%
2019/07/29	13.8	159.60	11	158.55	158.00	2.8	4,278	0.07%
2019/07/26	10	161.70	3	162.00	163.00	7	4,157	0.17%
2019/07/25	19	162.55	7	162.43	164.00	12	4,137	0.29%
2019/07/24	8	156.81	8	158.50	157.50	0	4,177	0.00%
2019/07/23	9.6	159.68	6	160.67	158.00	3.6	4,322	0.08%
2019/07/22	10.1	158.56	12	158.29	158.50	-2	4,468	-0.04%
2019/07/19	2.1	161.54	1	162.00	161.50	1.1	4,506	0.02%
2019/07/18	6	162.08	13	164.69	162.00	-7	4,854	-0.14%
2019/07/17	3.1	166.02	6	166.42	165.50	-2.9	5,077	-0.06%
2019/07/16	21.1	167.41	8	168.25	167.00	13.1	5,062	0.26%
2019/07/15	21	165.45	58	165.95	165.50	-37	4,997	-0.74%
2019/07/12	7	166.57	4	167.25	166.50	3	4,924	0.06%
2019/07/11	13	166.08	13	165.88	166.00	0	4,871	0.00%
2019/07/10	18	162.25	15	163.50	162.00	3	4,792	0.06%
2019/07/09	10	162.55	4	164.38	161.50	6	4,754	0.13%
2019/07/08	20	166.93	10	170.00	166.00	10	4,716	0.21%
2019/07/05	14	170.61	10	172.25	170.00	4	4,653	0.09%
2019/07/04	27	172.94	9	175.39	172.00	18	4,618	0.39%
2019/07/03	4	174.38	1	172.00	172.00	3	4,577	0.07%
2019/07/02	7	178.43	12	180.83	178.00	-5	4,550	-0.11%
2019/07/01	35	179.53	42	178.61	182.00	-7	4,547	-0.15%
2019/06/28	3	169.00	4	173.88	169.00	-1	4,385	-0.02%
2019/06/27	5	170.50	6	170.50	170.50	-1	4,342	-0.02%
2019/06/26	5	167.50	5	168.50	170.00	0	4,343	0.00%
2019/06/25	2	167.25	1	170.00	166.50	1	4,342	0.02%
2019/06/24	2.2	169.00	0	0.00	169.00	2.2	4,326	0.05%
2019/06/21	7	171.93	72	173.93	171.00	-65	4,333	-1.50%
2019/06/20	7	171.64	10	171.10	172.00	-3	4,351	-0.07%
2019/06/19	5	170.00	6	169.83	170.50	-1	4,407	-0.02%
2019/06/18	65.2	167.50	0	0.00	166.50	65.2	4,352	1.50%
2019/06/17	2	165.75	1	166.50	166.00	1	4,378	0.02%
2019/06/13	5	165.50	1	166.50	164.50	4	4,466	0.09%
2019/06/12	9	165.72	10	166.35	165.50	-1	4,464	-0.02%
2019/06/11	14	163.14	12	164.46	163.00	2	4,528	0.04%
2019/06/10	12	164.08	6	166.42	163.50	6	4,536	0.13%
2019/06/06	19	161.53	25	161.82	161.50	-6	4,572	-0.13%
2019/06/05	5	158.00	7	158.00	157.00	-2	4,506	-0.04%
2019/06/04	4	156.88	2	157.25	156.00	2	4,536	0.04%
2019/06/03	5	156.50	5	155.00	155.00	0	4,578	0.00%
2019/05/31	7	156.57	8	157.25	157.50	-1	4,701	-0.02%
2019/05/30	0	0.00	0	153.00	152.00	0	4,801	0.00%
2019/05/29	1	154.00	2	153.00	155.00	-1	5,145	-0.02%
2019/05/28	13	151.00	11	152.45	153.00	2	5,158	0.04%
2019/05/27	15	160.67	14	158.64	156.00	1	5,116	0.02%
2019/05/24	14	161.86	11	161.59	161.50	3	5,151	0.06%
2019/05/23	6	159.58	7	158.21	159.50	-1	5,163	-0.02%
2019/05/22	5	161.50	5	165.00	161.00	0	5,191	0.00%
2019/05/21	10	158.50	10	161.50	163.00	0	5,261	0.00%
2019/05/20	20.1	156.65	11	159.59	161.00	9.1	5,251	0.17%
2019/05/17	14	162.46	12	166.00	161.50	2	5,189	0.04%
2019/05/16	19	168.11	3	169.00	168.00	16	5,146	0.31%
2019/05/15	17	169.94	16	170.81	172.50	1	5,132	0.02%
2019/05/14	6	165.92	7	165.79	168.50	-1	5,177	-0.02%
2019/05/13	7	172.00	8	170.38	169.50	-1	5,183	-0.02%
2019/05/10	16	174.97	18	176.08	172.50	-2	5,189	-0.04%
2019/05/09	1	177.00	0	0.00	176.50	1	5,159	0.02%
2019/05/08	0	0.00	21	177.21	180.00	-21	5,158	-0.41%
2019/05/07	10.2	181.25	9	179.94	181.00	1.2	5,184	0.02%
2019/05/06	7	178.93	19	179.45	176.00	-12	5,217	-0.23%
2019/05/03	7	181.21	6	181.42	183.50	1	5,224	0.02%
2019/05/02	5.2	180.12	3	182.50	183.00	2.2	5,247	0.04%
2019/04/30	1	173.00	12	172.25	178.00	-11	5,211	-0.21%
2019/04/29	14	170.43	5	171.10	170.00	9	5,148	0.17%
2019/04/26	10	189.20	8	186.81	181.00	2	4,975	0.04%
2019/04/25	6	193.08	5	194.60	191.50	1	4,849	0.02%
2019/04/24	12	189.29	18	191.17	194.50	-6	4,765	-0.13%
2019/04/23	30	181.12	25	181.18	180.50	5	4,426	0.11%
2019/04/22	0	0.00	1	173.50	174.00	-1	4,222	-0.02%
2019/04/19	3	172.50	0	0.00	172.00	3	4,321	0.07%
2019/04/18	0	0.00	1.1	173.80	172.00	-1.1	4,401	-0.03%
2019/04/17	1	172.50	1	173.50	171.50	0	4,411	0.00%
2019/04/16	2	173.50	1	173.50	173.00	1	4,454	0.02%
2019/04/15	1	170.50	0	0.00	170.50	1	4,474	0.02%
2019/04/11	1	174.50	0	0.00	174.00	1	4,522	0.02%
2019/04/10	1	178.50	0	0.00	176.50	1	4,532	0.02%
2019/04/09	0	0.00	1	177.50	177.50	-1	4,546	-0.02%
2019/04/08	3	177.33	2	177.25	175.50	1	4,528	0.02%
2019/04/03	2	175.50	3	173.67	173.00	-1	4,493	-0.02%
2019/04/02	1	170.00	0	0.00	170.00	1	4,434	0.02%
2019/04/01	5	169.00	0	0.00	169.50	5	4,438	0.11%
2019/03/28	1	169.00	1	170.00	168.50	0	4,456	0.00%
2019/03/27	2	172.00	2	171.00	171.00	0	4,459	0.00%
2019/03/26	20	169.38	2	171.00	169.50	18	4,491	0.40%
2019/03/25	17	170.65	6.3	168.78	169.50	10.8	4,487	0.24%
2019/03/22	11	177.82	9	179.17	176.00	2	4,454	0.04%
2019/03/21	1	175.50	2.1	175.52	176.00	-1.1	4,383	-0.02%
2019/03/20	3	177.00	8	175.38	175.00	-5	4,438	-0.11%
2019/03/19	0	0.00	3	178.67	178.00	-3	4,430	-0.07%
2019/03/18	1	177.50	1	179.50	176.00	0	4,382	0.00%
2019/03/15	1	174.50	1	176.50	176.50	0	4,374	0.00%
2019/03/14	7	176.86	8	179.38	175.00	-1	4,383	-0.02%
2019/03/12	11	177.91	11	179.27	176.00	0	4,431	0.00%
2019/03/08	3	173.17	1	175.00	177.50	2	4,519	0.04%
2019/03/07	13	178.73	3	177.00	176.00	10	4,491	0.22%
2019/03/06	6	182.50	206	185.11	179.50	-200	4,573	-4.37%	大賣/鉅額交易
2019/03/05	8	179.19	244	180.50	180.50	-236	4,510	-5.23%	大賣/鉅額交易
2019/03/04	447	180.41	23.6	174.19	180.50	423.4	4,387	9.65%	大買/鉅額交易
2019/02/27	1.2	163.20	3	165.50	164.50	-1.9	4,029	-0.05%
2019/02/26	6	162.92	0	0.00	161.50	6	4,025	0.15%
2019/02/25	0	0.00	7	165.36	166.00	-7	4,056	-0.17%
2019/02/22	3.1	160.00	0	0.00	160.00	3.1	4,105	0.08%
2019/02/21	1	165.50	1	164.00	164.50	0	4,089	0.00%
2019/02/20	1.1	165.48	7	164.57	165.00	-6	4,070	-0.15%
2019/02/19	5.1	159.41	0	0.00	160.00	5.1	4,062	0.13%
2019/02/15	0	0.00	2.2	162.64	164.50	-2.2	4,290	-0.05%
2019/02/14	2	163.25	0	0.00	161.50	2	4,403	0.05%
2019/02/13	6	168.25	13.2	167.09	163.50	-7.2	4,489	-0.16%
2019/02/12	3	164.33	29.4	161.59	165.00	-26.4	4,566	-0.58%
2019/02/11	2	160.50	7	160.50	162.00	-5	4,601	-0.11%
2019/01/30	3	156.33	4	158.13	156.00	-1	4,675	-0.02%
2019/01/29	3	152.17	2	151.75	155.00	1	4,789	0.02%
2019/01/28	1.1	153.36	2	155.50	152.50	-0.9	4,851	-0.02%
2019/01/25	3.1	152.34	2	152.50	153.50	1.1	4,948	0.02%
2019/01/24	10	148.25	6	148.58	149.50	4	5,084	0.08%
2019/01/23	13	141.15	5	142.30	146.50	8	5,147	0.16%
2019/01/22	1	143.50	2	141.50	140.50	-1	5,263	-0.02%
2019/01/21	1	146.00	31	147.00	148.00	-30	5,426	-0.55%
2019/01/18	1	142.00	12	142.67	143.50	-11	5,597	-0.20%
2019/01/17	2	140.50	5	140.50	141.00	-3	5,698	-0.05%
2019/01/16	0	0.00	1	137.00	138.00	-1	5,807	-0.02%
2019/01/15	5	135.40	8	135.50	135.50	-3	5,849	-0.05%
2019/01/14	1	135.50	21	133.05	132.50	-20	5,934	-0.34%
2019/01/11	3	133.83	19	133.53	135.00	-16	6,041	-0.26%
2019/01/10	21	132.00	3	130.33	131.00	18	6,062	0.30%
2019/01/09	1	126.50	1	127.50	127.00	0	6,272	0.00%
2019/01/08	0	0.00	2	127.00	128.00	-2	6,306	-0.03%
2019/01/07	2	126.00	3	126.67	127.00	-1	6,331	-0.02%
2019/01/04	2	121.50	2	120.00	120.00	0	6,338	0.00%
2019/01/03	4	123.88	3	124.50	124.50	1	6,395	0.02%
2019/01/02	2	126.50	2	125.00	126.50	0	6,437	0.00%
2018/12/28	3	124.33	2	125.25	123.00	1	6,509	0.02%
2018/12/25	1	124.50	2	126.00	127.50	-1	6,593	-0.02%
2018/12/24	0	0.00	1	127.00	127.00	-1	6,622	-0.02%
2018/12/21	3	125.00	1	127.00	126.50	2	6,669	0.03%
2018/12/19	3	131.17	6	131.25	131.00	-3	6,683	-0.04%
2018/12/18	2	128.25	1	130.00	130.00	1	6,677	0.01%
2018/12/17	20	131.73	2	131.75	128.00	18	6,803	0.26%
2018/12/14	6	127.50	5	128.90	130.50	1	6,936	0.01%
2018/12/13	5	132.00	5	131.80	130.00	0	6,917	0.00%
2018/12/12	1	129.50	3	128.67	129.50	-2	6,899	-0.03%
2018/12/11	0	0.00	16	126.00	125.50	-16	6,869	-0.23%
2018/12/10	3	125.17	5	125.30	126.00	-2	6,902	-0.03%
2018/12/07	3	126.83	8	127.63	128.50	-5	6,904	-0.07%
2018/12/06	12	128.13	83	128.80	123.00	-71	6,900	-1.03%
2018/12/05	3.1	131.02	4	132.13	136.00	-0.9	6,805	-0.01%
2018/12/04	5	136.20	3	137.50	134.00	2	6,794	0.03%
2018/12/03	36	135.18	6	136.58	138.00	30	6,799	0.44%
2018/11/30	0	0.00	32	130.94	129.00	-32	6,702	-0.48%
2018/11/29	6	129.75	12	130.33	129.00	-6	6,776	-0.09%
2018/11/28	8	125.44	5	124.50	126.50	3	6,713	0.04%
2018/11/27	3	122.00	2	120.75	122.00	1	6,722	0.01%
2018/11/26	2	120.25	2	120.00	119.50	0	6,844	0.00%
2018/11/23	7	120.43	7	120.07	120.00	0	6,884	0.00%
2018/11/22	5	124.30	6	123.42	119.00	-1	7,017	-0.01%
2018/11/21	48	125.84	7	124.21	125.00	41	7,126	0.58%
2018/11/20	9	123.56	9	121.56	124.00	0	7,038	0.00%
2018/11/19	10	125.00	11	123.00	125.00	-1	7,082	-0.01%
2018/11/16	23	123.76	2	122.75	122.50	21	7,069	0.30%
2018/11/15	33	119.83	11	119.14	121.50	22	7,003	0.31%
2018/11/14	10	121.75	10	116.90	116.50	0	6,904	0.00%
2018/11/13	10	118.10	9	119.83	121.50	1	6,795	0.01%
2018/11/12	9	127.06	7	123.36	123.00	2	6,723	0.03%
2018/11/09	14	125.64	15	127.23	130.00	-1	6,701	-0.01%
2018/11/08	14	131.11	10	129.90	128.50	4	6,558	0.06%
2018/11/07	9	131.17	14	131.89	132.50	-5	6,504	-0.08%
2018/11/06	60	131.65	4	131.25	129.50	56	6,449	0.87%
2018/11/05	4	133.13	11	133.59	138.00	-7	6,431	-0.11%
2018/11/02	14	139.86	7	136.36	135.50	7	6,464	0.11%
2018/11/01	19	135.61	39	138.31	140.50	-20	6,354	-0.31%
2018/10/31	11	134.68	14	137.00	133.50	-3	6,209	-0.05%
2018/10/30	17	132.85	8	130.50	130.50	9	6,234	0.14%
2018/10/29	37	129.35	8	131.31	135.00	29	6,205	0.47%
2018/10/26	59	145.76	6	143.00	139.50	53	6,056	0.88%
2018/10/25	16.1	153.88	18	153.02	155.00	-1.9	5,936	-0.03%
2018/10/24	51	160.95	33	158.55	162.00	18	6,052	0.30%
2018/10/23	15	155.67	36	156.94	154.50	-21	6,120	-0.34%
2018/10/22	7	159.86	133	157.68	156.50	-126	6,271	-2.01%	大賣/鉅額交易
2018/10/19	23	155.02	129	152.41	159.00	-106	6,154	-1.72%	大賣/鉅額交易
2018/10/18	27	153.93	28	153.79	156.00	-1	6,057	-0.02%
2018/10/17	467	156.50	266	156.12	156.00	201	5,941	3.38%	大買/大賣/鉅額交易
2018/10/16	1	139.00	3	140.00	143.00	-2	5,704	-0.04%
2018/10/15	4	138.13	15	137.43	139.00	-11	5,709	-0.19%
2018/10/12	33	131.42	7	131.64	134.00	26	5,645	0.46%
2018/10/11	2	126.00	25	127.10	128.50	-23	5,604	-0.41%
2018/10/09	6	134.83	37	134.16	138.00	-31	5,537	-0.56%
2018/10/08	5	141.00	14	138.25	134.50	-9	5,464	-0.16%
2018/10/05	1.5	138.67	21	135.10	135.00	-19.5	5,379	-0.36%
2018/10/04	1	143.00	1	140.50	144.50	0	5,304	0.00%
2018/10/03	0	0.00	1.1	141.04	140.50	-1.1	5,308	-0.02%
2018/10/02	6	143.17	8	143.81	144.50	-2	5,361	-0.04%
2018/10/01	4	142.00	5	142.20	143.50	-1	5,355	-0.02%
2018/09/28	3	139.50	2	139.00	138.50	1	5,339	0.02%
2018/09/27	2	139.25	4	138.88	139.50	-2	5,342	-0.04%
2018/09/26	5	142.70	1	143.00	142.50	4	5,316	0.08%
2018/09/25	6	138.58	8	140.88	141.00	-2	5,305	-0.04%
2018/09/21	8	132.81	17	131.97	141.00	-9	5,299	-0.17%
2018/09/20	27	139.98	5	141.10	136.50	22	5,170	0.43%
2018/09/19	0	0.00	1	154.00	150.50	-1	5,048	-0.02%
2018/09/18	15	153.13	11	152.82	150.50	4	5,032	0.08%
2018/09/17	10	156.50	12	157.46	157.50	-2	4,986	-0.04%
2018/09/14	6	159.33	5	158.80	158.50	1	4,981	0.02%
2018/09/13	11.2	155.41	11	151.82	155.50	0.2	4,939	0.00%
2018/09/12	15	151.60	14	149.82	151.50	1	4,913	0.02%
2018/09/11	22	156.27	22	155.73	157.00	0	4,905	0.00%
2018/09/10	21	155.90	19	155.61	154.00	2	4,882	0.04%
2018/09/07	10	160.45	4	161.50	159.00	6	4,919	0.12%
2018/09/06	7	161.93	18	163.61	165.50	-11	4,875	-0.23%
2018/09/05	21	168.69	16	168.06	165.00	5	4,846	0.10%
2018/09/04	5	168.00	8	168.75	169.50	-3	4,761	-0.06%
2018/09/03	12	166.17	5	166.70	165.00	7	4,700	0.15%
2018/08/31	26	166.08	12	166.00	166.00	14	4,640	0.30%
2018/08/30	18	160.72	19	160.58	161.50	-1	4,565	-0.02%
2018/08/29	19	159.29	647	160.58	158.00	-628	4,554	-13.79%	大賣/鉅額交易
2018/08/28	636	159.30	30	157.52	159.50	606	4,437	13.66%	大買/鉅額交易
2018/08/27	3	142.00	6	143.00	145.00	-3	4,294	-0.07%
2018/08/24	10	144.20	17	142.91	140.50	-7	4,259	-0.16%
2018/08/23	7	151.07	6	149.08	148.50	1	4,201	0.02%
2018/08/22	2	151.75	0	0.00	150.50	2	4,195	0.05%
2018/08/21	7	151.07	10	153.85	153.50	-3	4,298	-0.07%
2018/08/20	9	153.33	9	149.72	149.50	0	4,281	0.00%
2018/08/17	6	157.00	2	159.25	153.50	4	4,319	0.09%
2018/08/16	1	156.00	8	154.56	156.50	-7	4,279	-0.16%
2018/08/15	3	150.50	1	149.50	149.50	2	4,218	0.05%
2018/08/14	4	153.38	11	151.00	153.00	-7	4,208	-0.17%
2018/08/13	4	151.00	11	152.18	151.50	-7	4,251	-0.16%
2018/08/10	24	160.31	6	161.08	158.00	18	4,186	0.43%
2018/08/09	11	173.36	23.5	173.21	173.50	-12.5	4,037	-0.31%
2018/08/08	10	170.40	10	169.75	169.50	0	3,923	0.00%
2018/08/07	5	172.00	3	171.33	170.50	2	3,903	0.05%
2018/08/06	3	172.17	8	173.69	175.50	-5	3,867	-0.13%
2018/08/03	9	167.11	11	167.68	167.50	-2	3,752	-0.05%
2018/08/02	11	159.55	5	161.00	162.50	6	3,637	0.16%
2018/08/01	12	164.17	25	163.84	162.50	-13	3,614	-0.36%
2018/07/31	125	162.49	127	162.42	163.00	-2	3,534	-0.06%	大買/大賣/
2018/07/30	29	154.07	560	154.79	156.00	-531	3,401	-15.61%	大賣/鉅額交易
2018/07/27	1,077	152.09	548	152.42	152.50	529	3,178	16.64%	大買/大賣/鉅額交易
2018/07/26	8	137.44	7	138.36	139.00	1	3,018	0.03%
2018/07/25	1	137.50	1	138.00	138.00	0	3,216	0.00%
2018/07/24	2	130.00	1	129.50	132.50	1	3,311	0.03%
2018/07/23	4	132.13	0	0.00	132.00	4	3,608	0.11%
2018/07/20	8	138.19	18	137.81	138.50	-10	3,650	-0.27%
2018/07/19	1	132.00	4	132.88	132.00	-3	3,631	-0.08%
2018/07/18	2	132.25	1	130.50	130.50	1	3,705	0.03%
2018/07/17	5	131.00	0	0.00	130.00	5	3,779	0.13%
2018/07/16	1	132.50	5	133.00	133.00	-4	3,789	-0.11%
2018/07/13	5	130.00	4	129.88	130.50	1	3,837	0.03%
2018/07/12	5	126.90	4	126.75	128.50	1	3,971	0.03%
2018/07/11	1	121.00	2	124.00	125.50	-1	4,038	-0.02%
2018/07/10	21	121.57	17	120.24	122.00	4	4,068	0.10%
2018/07/09	2	126.00	6	125.67	125.50	-4	4,057	-0.10%
2018/07/06	3	126.50	10	128.65	130.50	-7	4,115	-0.17%
2018/07/05	3	127.83	0	0.00	125.00	3	4,129	0.07%
2018/07/04	0	0.00	1	129.50	130.50	-1	4,151	-0.02%
2018/07/03	0	0.00	1	129.00	129.00	-1	4,181	-0.02%
2018/07/02	9	136.11	8	133.88	132.50	1	4,183	0.02%
2018/06/29	2	136.00	3	133.00	133.00	-1	4,168	-0.02%
2018/06/28	12	136.50	0	0.00	135.00	12	4,151	0.29%
2018/06/27	11	141.77	1	141.50	141.50	10	4,166	0.24%
2018/06/26	10	139.25	2	138.50	140.00	8	4,176	0.19%
2018/06/22	5	141.90	0	0.00	141.50	5	4,238	0.12%
2018/06/21	1	145.50	1	143.50	145.50	0	4,258	0.00%
2018/06/20	8	145.44	10	147.45	143.50	-2	4,281	-0.05%
2018/06/19	1.1	151.36	1	150.00	151.00	0.1	4,258	0.00%
2018/06/15	2	150.00	4	151.13	152.00	-2	4,280	-0.05%
2018/06/14	11	154.00	10	155.45	153.00	1	4,216	0.02%
2018/06/13	2.1	153.98	3	154.33	153.50	-0.9	4,233	-0.02%
2018/06/12	3	154.50	2	153.50	153.00	1	4,275	0.02%
2018/06/11	2	158.75	1	157.50	157.00	1	4,304	0.02%
2018/06/08	0	0.00	4	158.50	158.50	-4	4,363	-0.09%
2018/06/07	11	160.41	10	158.65	158.50	1	4,399	0.02%
2018/06/06	4	155.25	2	158.00	154.50	2	4,380	0.05%
2018/06/05	8	154.06	18	155.11	155.00	-10	4,405	-0.23%
2018/06/04	7.1	150.46	4	151.63	153.00	3.1	4,425	0.07%
2018/06/01	0	0.00	1.1	147.00	147.00	-1.1	4,475	-0.02%
2018/05/31	3	147.83	4	148.38	146.50	-1	4,568	-0.02%
2018/05/30	2	146.25	4	147.50	147.50	-2	4,613	-0.04%
2018/05/29	9	154.17	8	151.31	148.50	1	4,761	0.02%
2018/05/28	14	150.39	8	150.38	151.00	6	4,925	0.12%
2018/05/25	0	0.00	11	149.82	149.50	-11	5,108	-0.22%
2018/05/24	4	148.25	12	147.25	148.00	-8	5,119	-0.16%
2018/05/23	3	147.83	0	0.00	146.00	3	5,134	0.06%
2018/05/22	2	145.50	3	145.67	146.00	-1	5,157	-0.02%
2018/05/21	20	146.78	15	147.70	146.50	5	5,224	0.10%
2018/05/18	1	141.00	1	142.00	141.00	0	5,169	0.00%
2018/05/17	14	143.29	5	141.60	141.00	9	5,205	0.17%
2018/05/16	1	143.50	8	141.38	143.50	-7	5,224	-0.13%
2018/05/15	7	141.43	6	144.08	141.00	1	5,257	0.02%
2018/05/14	14	144.82	2	146.50	143.50	12	5,306	0.23%
2018/05/11	1	145.50	4	145.25	146.50	-3	5,306	-0.06%
2018/05/10	4	144.75	25	144.82	144.50	-21	5,293	-0.40%
2018/05/09	28	142.71	24	144.00	141.50	4	5,347	0.07%
2018/05/08	22	148.02	24	146.00	146.00	-2	5,327	-0.04%
2018/05/07	34	149.03	35	147.71	149.50	-1	5,322	-0.02%
2018/05/04	3	141.17	4	141.25	142.00	-1	5,257	-0.02%
2018/05/03	1.1	140.57	6	141.08	142.00	-5	5,343	-0.09%
2018/05/02	26.1	142.46	16	142.88	142.50	10.1	5,355	0.19%
2018/04/30	13	131.04	19	132.39	137.50	-6	5,163	-0.12%
2018/04/27	21	122.10	26	125.17	130.00	-5	5,071	-0.10%
2018/04/26	3	131.67	14	124.75	123.00	-11	4,776	-0.23%
2018/04/25	14.1	130.86	8	131.19	131.50	6.1	4,697	0.13%
2018/04/24	10	130.35	25	129.88	128.00	-15	4,665	-0.32%
2018/04/23	11.1	142.02	10	136.50	136.50	1.1	4,643	0.02%
2018/04/20	10	145.75	11	144.55	144.50	-1	4,685	-0.02%
2018/04/19	14.1	142.51	28	145.02	148.00	-13.9	4,732	-0.29%
2018/04/18	28	148.95	49	144.14	143.00	-21	4,722	-0.44%
2018/04/17	7	150.21	12	147.29	147.00	-5	4,685	-0.11%
2018/04/16	23	153.11	16	151.97	152.00	7	4,812	0.15%
2018/04/13	1	154.50	4	155.13	154.50	-3	4,779	-0.06%
2018/04/12	15	155.47	7	152.79	152.50	8	4,759	0.17%
2018/04/11	8	160.19	5	158.00	158.00	3	4,813	0.06%
2018/04/10	15	160.73	5	158.50	158.50	10	4,832	0.21%
2018/04/09	7	164.93	6	161.83	161.50	1	4,859	0.02%
2018/04/03	9	165.89	5	165.50	165.50	4	4,834	0.08%
2018/04/02	3.1	166.55	2	167.00	166.50	1.1	4,839	0.02%
2018/03/31	0	0.00	6	169.25	168.50	-6	4,841	-0.12%
2018/03/30	4.1	172.34	1	171.50	170.50	3.1	4,840	0.06%
2018/03/29	0	0.00	4	167.38	167.00	-4	4,837	-0.08%
2018/03/28	7	165.43	3	166.00	166.00	4	4,842	0.08%
2018/03/27	6	169.00	8	168.50	167.50	-2	4,837	-0.04%
2018/03/26	6.2	165.87	16	165.72	166.50	-9.8	4,813	-0.20%
2018/03/23	4	159.25	27	159.52	164.50	-23	4,807	-0.48%
2018/03/22	9	165.56	13	163.38	163.00	-4	4,789	-0.08%
2018/03/21	10	166.20	17	166.35	166.00	-7	4,815	-0.15%
2018/03/20	7.1	162.69	4	163.75	165.00	3.1	4,860	0.06%
2018/03/19	9.1	163.60	8	163.06	162.50	1.1	4,855	0.02%
2018/03/16	21	164.86	0	0.00	163.00	21	4,828	0.43%
2018/03/15	6	167.75	7	167.64	166.50	-1	4,795	-0.02%
2018/03/14	2.2	166.09	5	165.70	166.00	-2.8	4,801	-0.06%
2018/03/13	32	163.11	8	163.44	164.50	24	4,773	0.50%
2018/03/12	11	163.45	3	165.50	162.00	8	4,790	0.17%
2018/03/09	4	163.00	13	164.54	163.50	-9	4,845	-0.19%
2018/03/08	8	162.06	10	161.35	160.50	-2	4,827	-0.04%
2018/03/07	55	163.37	33	164.14	162.00	22	4,789	0.46%
2018/03/06	9	170.28	12	168.96	169.00	-3	4,804	-0.06%
2018/03/05	18.1	172.42	8	172.25	171.50	10.1	4,729	0.21%
2018/03/02	25	174.32	12	173.79	173.00	13	4,681	0.28%
2018/03/01	38	178.70	16	180.41	180.00	22	4,535	0.49%
2018/02/27	21	191.33	30	194.72	192.00	-9	4,302	-0.21%
2018/02/26	17	179.85	23	180.98	180.00	-6	4,162	-0.14%
2018/02/23	18	174.28	20	175.38	176.50	-2	4,216	-0.05%
2018/02/22	13	174.50	5	170.50	170.50	8	4,281	0.19%
2018/02/21	17	171.76	29	173.07	175.00	-12	4,256	-0.28%
2018/02/12	22	163.39	7	161.36	160.00	15	4,193	0.36%
2018/02/09	11	159.14	10	162.20	165.00	1	4,219	0.02%
2018/02/08	12	170.88	7	168.00	168.00	5	4,214	0.12%
2018/02/07	11	175.41	14	175.50	174.00	-3	4,216	-0.07%
2018/02/06	18	172.22	11	170.41	169.00	7	4,198	0.17%
2018/02/05	6	180.50	6	182.83	183.50	0	4,159	0.00%
2018/02/02	18	187.89	13	186.92	186.00	5	4,192	0.12%
2018/02/01	22	185.59	29	187.79	187.50	-7	4,268	-0.16%
2018/01/31	12	179.75	26	182.19	183.00	-14	4,210	-0.33%
2018/01/30	19	180.92	24	181.63	181.50	-5	4,234	-0.12%
2018/01/29	17	178.65	24	179.69	182.00	-7	4,288	-0.16%
2018/01/26	33	169.47	43	173.56	174.50	-10	4,279	-0.23%
2018/01/25	19	171.63	12	165.46	165.00	7	4,196	0.17%
2018/01/24	16	174.16	18	173.69	173.00	-2	4,218	-0.05%
2018/01/23	18	176.00	15	174.00	174.00	3	4,357	0.07%
2018/01/22	21	176.93	22	177.59	177.00	-1	4,508	-0.02%
2018/01/19	19	177.89	31	177.92	177.00	-12	4,959	-0.24%
2018/01/18	24	181.23	24	179.21	178.50	0	5,333	0.00%
2018/01/17	27	176.70	24	178.88	179.50	3	5,403	0.06%
2018/01/16	23	178.37	18	178.97	179.00	5	5,414	0.09%
2018/01/15	20	183.45	11	184.82	184.00	9	5,440	0.17%
2018/01/12	16	186.38	20	187.23	188.00	-4	5,434	-0.07%
2018/01/11	20	181.38	35	184.89	186.50	-15	5,443	-0.28%
2018/01/10	37	185.86	14	180.93	180.00	23	5,433	0.42%
2018/01/09	13	195.81	22	195.05	195.00	-9	5,348	-0.17%
2018/01/08	17	197.44	50	196.82	195.00	-33	5,470	-0.60%
2018/01/05	23	197.80	20	196.00	196.00	3	5,561	0.05%
2018/01/04	13	202.50	11	201.50	201.50	2	5,490	0.04%
2018/01/03	48	202.63	29	204.28	206.00	19	5,534	0.34%
2018/01/02	17	194.24	28	196.07	197.00	-11	5,654	-0.19%