美律 (2439)-元大-莒光券商分點個股進出

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▲0.93%
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－元大-莒光券商分點個股進出

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

元大-莒光券商分點個股進出
元大-莒光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	121.00	5	120.50	119.50	-4	2,230	-0.18%
2024/04/25	0	0.00	0.1	115.50	116.00	-0.1	2,202	-0.01%
2024/04/22	0	112.00	0	0.00	111.50	0	2,180	0.00%
2024/04/19	0.1	113.50	0.2	113.00	114.00	-0.2	2,158	-0.01%
2024/04/18	0.1	116.50	0	0.00	114.00	0.1	2,144	0.00%
2024/04/16	1.1	114.12	1.1	115.50	115.00	-0.1	2,083	0.00%
2024/04/15	0.1	120.50	0	0.00	120.50	0.1	2,042	0.00%
2024/04/12	3	124.00	0	0.00	124.00	3	2,043	0.15%
2024/04/11	2	124.50	2	125.00	124.50	0	2,024	0.00%
2024/04/10	1.1	123.73	4.1	124.55	128.00	-3	1,996	-0.15%
2024/04/09	3	122.51	0	0.00	122.00	3	1,881	0.16%
2024/04/08	2.1	122.73	2.3	121.91	120.50	-0.3	1,829	-0.01%
2024/04/02	0	0.00	1	127.00	124.00	-1	1,881	-0.05%
2024/04/01	3	123.50	0	0.00	124.00	3	1,865	0.16%
2024/03/29	2	117.25	0	0.00	117.50	2	1,797	0.11%
2024/03/28	1	120.50	1	118.00	118.50	0	1,789	0.00%
2024/03/27	0	0.00	1	121.00	121.00	-1	1,781	-0.06%
2024/03/26	1	121.00	1.2	118.54	118.50	-0.2	1,769	-0.01%
2024/03/25	0.5	122.00	0	0.00	121.50	0.5	1,767	0.03%
2024/03/21	0	0.00	3	120.67	120.00	-3	1,806	-0.17%
2024/03/20	0	0.00	1	118.00	118.50	-1	1,809	-0.06%
2024/03/19	2	119.00	0.2	118.50	119.00	1.8	1,842	0.10%
2024/03/15	0	0.00	3	116.67	116.00	-3	1,932	-0.16%
2024/03/14	1	113.50	1	113.50	113.50	0	1,888	0.00%
2024/03/11	1	113.50	0	0.00	113.00	1	1,950	0.05%
2024/03/07	1	112.00	0	0.00	112.00	1	2,035	0.05%
2024/03/06	0.1	113.50	0	0.00	113.50	0.1	2,140	0.00%
2024/03/05	0	113.67	0	0.00	114.50	0	2,174	0.00%
2024/03/01	2.1	115.52	0	0.00	115.50	2.1	2,289	0.09%
2024/02/29	1.1	117.95	8	117.88	118.00	-6.9	2,278	-0.30%
2024/02/27	6	114.50	9	114.00	114.00	-3	2,224	-0.13%
2024/02/26	2	111.00	0	0.00	112.00	2	2,263	0.09%
2024/02/23	0	0.00	14	109.46	109.00	-14	2,259	-0.62%
2024/02/22	0	0.00	1	109.50	109.50	-1	2,263	-0.04%
2024/02/20	2	108.50	0	0.00	107.50	2	2,304	0.09%
2024/02/19	0.2	107.31	2.1	110.00	109.00	-1.9	2,346	-0.08%
2024/02/16	0	0.00	5	107.00	106.50	-5	2,365	-0.21%
2024/02/15	0	0.00	1	104.50	105.50	-1	2,400	-0.04%
2024/02/05	5	104.50	0	0.00	104.50	5	2,548	0.20%
2024/02/02	0	0.00	3	101.50	101.50	-3	2,583	-0.12%
2024/02/01	0	0.00	2	103.50	103.50	-2	2,623	-0.08%
2024/01/31	0	0.00	0	103.50	102.00	0	2,679	0.00%
2024/01/30	1	101.50	0	102.50	101.00	1	2,907	0.03%
2024/01/25	0	0.00	1	103.00	103.00	-1	3,127	-0.03%
2024/01/24	2	104.00	0.5	104.00	103.00	1.5	3,123	0.05%
2024/01/19	0	0.00	0	101.50	101.50	0	3,106	0.00%
2024/01/17	0.2	101.50	2	101.75	101.50	-1.8	3,075	-0.06%
2024/01/16	0	0.00	0	103.50	102.50	0	3,057	0.00%
2024/01/15	0	0.00	0	105.00	104.00	0	3,047	0.00%
2024/01/12	1	104.50	7	104.01	104.00	-6	3,044	-0.20%
2024/01/11	0	0.00	1.1	107.00	106.50	-1.1	3,033	-0.03%
2024/01/10	0	0.00	1	106.01	106.00	-1	3,054	-0.03%
2024/01/09	1.3	106.50	0	106.00	106.00	1.3	3,056	0.04%
2024/01/05	4	108.13	0	0.00	108.50	4	3,042	0.13%
2024/01/04	3	108.50	46	108.73	109.00	-43	3,054	-1.41%
2024/01/03	57	108.95	0.1	109.38	109.00	56.9	3,095	1.84%
2024/01/02	3	109.50	0	0.00	110.50	3	3,081	0.10%
2023/12/29	0	0.00	1.1	110.50	109.50	-1.1	3,061	-0.04%
2023/12/28	2	114.48	6	111.92	111.00	-4	3,009	-0.13%
2023/12/27	2	117.43	0.1	117.50	117.50	1.9	2,939	0.06%
2023/12/26	3	114.00	0	114.50	114.50	3	2,871	0.10%
2023/12/20	1	114.50	0	0.00	113.50	1	2,816	0.04%
2023/12/19	0	0.00	0.1	113.00	114.50	-0.1	2,779	0.00%
2023/12/18	0	0.00	1	114.50	114.50	-1	2,730	-0.04%
2023/12/15	2	115.50	1.8	116.66	115.50	0.3	2,698	0.01%
2023/12/13	6	115.83	5	116.60	116.50	1	2,582	0.04%
2023/12/12	1.6	118.19	8	117.94	118.50	-6.4	2,514	-0.25%
2023/12/11	1	116.00	5	116.50	116.00	-4	2,423	-0.17%
2023/12/08	0	0.00	2	114.50	115.00	-2	2,399	-0.08%
2023/12/07	2	115.49	0	0.00	115.00	2	2,368	0.09%
2023/12/06	9.1	115.49	1	115.00	114.50	8.1	2,346	0.35%
2023/12/05	6	116.50	6	117.17	117.00	0	2,289	0.00%
2023/12/04	0.2	117.50	1	116.00	116.00	-0.8	2,214	-0.03%
2023/12/01	0.3	117.33	10.1	117.01	117.50	-9.8	2,158	-0.45%
2023/11/30	1	113.50	2.1	111.49	114.00	-1.1	2,025	-0.05%
2023/11/29	3.3	114.15	2.1	112.32	113.00	1.2	1,972	0.06%
2023/11/28	1.6	110.09	1.1	109.92	110.50	0.5	1,874	0.03%
2023/11/24	0	106.50	0	0.00	106.50	0	1,817	0.00%
2023/11/23	6.1	111.38	13.1	110.10	107.50	-7	1,799	-0.39%
2023/11/22	4	107.50	0.1	107.50	107.50	3.9	1,709	0.23%
2023/11/21	0.1	105.38	4	105.50	106.00	-3.9	1,674	-0.24%
2023/11/20	0.1	106.50	0	0.00	106.50	0.1	1,638	0.00%
2023/11/17	3	107.17	19	107.50	107.00	-16	1,606	-1.00%
2023/11/16	2.1	107.05	2	107.50	107.50	0.1	1,574	0.01%
2023/11/15	0	105.50	1	106.00	105.50	-1	1,513	-0.06%
2023/11/14	1	105.00	1	105.50	106.00	0	1,457	0.00%
2023/11/13	6.2	106.05	9	107.06	106.00	-2.8	1,407	-0.20%
2023/11/10	0	0.00	1	101.50	103.00	-1	1,235	-0.08%
2023/11/09	1	101.50	1	100.50	101.50	0	1,174	0.00%
2023/11/08	1	100.50	2	101.00	101.00	-1	1,124	-0.09%
2023/11/07	8.1	101.36	13	101.00	100.00	-4.9	1,059	-0.46%
2023/11/06	7.7	98.34	5.1	97.48	98.70	2.6	827	0.31%
2023/11/03	2	93.00	2	92.40	92.10	0	664	0.00%
2023/11/02	0	0.00	1	91.70	91.80	-1	629	-0.16%
2023/11/01	0	0.00	1	89.40	89.60	-1	612	-0.16%
2023/10/31	1	88.50	0	0.00	88.60	1	612	0.16%
2023/10/30	0	0.00	0	89.20	89.50	0	616	-0.01%
2023/10/27	0	0.00	5.1	89.03	89.00	-5.1	618	-0.83%
2023/10/18	0	0.00	3	90.40	90.60	-3	640	-0.47%
2023/10/17	1	90.70	0	0.00	90.50	1	613	0.16%
2023/10/16	5	90.80	1	90.80	90.70	4	619	0.65%
2023/10/13	1	92.70	2	91.65	90.90	-1	624	-0.16%
2023/10/11	0	0.00	2.2	89.77	90.70	-2.2	587	-0.37%
2023/09/27	0.1	84.90	0	0.00	84.20	0.1	607	0.02%
2023/09/26	1	84.90	0	0.00	84.70	1	636	0.16%
2023/09/21	1	84.80	1	84.10	84.30	0	648	0.00%
2023/09/19	2	86.70	0	0.00	86.50	2	656	0.30%
2023/09/08	2	86.10	0	0.00	86.10	2	814	0.25%
2023/09/05	1	86.60	0	0.00	86.40	1	942	0.11%
2023/08/30	1	90.10	0	0.00	90.10	1	973	0.10%
2023/08/25	0	0.00	1	90.90	90.20	-1	997	-0.10%
2023/08/24	2	91.00	2	91.05	90.70	0	994	0.00%
2023/08/23	1	90.10	0	0.00	89.60	1	986	0.10%
2023/08/22	1	89.10	0	0.00	89.20	1	984	0.10%
2023/08/17	1	87.90	1	88.29	87.90	0	971	0.00%
2023/08/10	0	88.10	0	0.00	87.70	0	978	0.00%
2023/08/09	1	88.50	0	0.00	88.40	1	973	0.10%
2023/08/07	0	0.00	5	89.74	90.10	-5	958	-0.52%
2023/08/01	2	91.00	0	0.00	90.90	2	945	0.21%
2023/07/31	1	92.30	1	91.40	91.10	0	943	0.00%
2023/07/28	1	91.70	0	0.00	91.90	1	934	0.11%
2023/07/25	0	0.00	0	90.50	90.70	0	934	0.00%
2023/07/24	1	89.80	0	0.00	89.80	1	930	0.11%
2023/07/13	0.2	94.30	0	0.00	93.40	0.2	906	0.02%
2023/07/10	0	0.00	1	92.60	92.50	-1	921	-0.11%
2023/07/07	1	93.00	0	0.00	93.20	1	945	0.11%
2023/07/06	1	95.00	0	0.00	94.10	1	943	0.11%
2023/07/05	2	97.55	0.2	97.30	96.80	1.8	924	0.20%
2023/07/04	0	0.00	2	97.20	98.00	-2	907	-0.22%
2023/07/03	0	0.00	0.1	95.10	95.20	-0.1	880	-0.01%
2023/06/30	0.1	95.30	0	0.00	95.10	0.1	878	0.01%
2023/06/29	1	94.20	0	0.00	94.40	1	874	0.11%
2023/06/26	0.1	95.40	0	0.00	95.20	0.1	869	0.01%
2023/06/21	0	0.00	1	93.40	93.90	-1	877	-0.11%
2023/06/19	1	93.20	0	0.00	93.00	1	877	0.11%
2023/06/16	1	95.50	0	0.00	94.20	1	867	0.12%
2023/06/15	0.1	95.10	2	95.00	94.90	-1.9	853	-0.22%
2023/06/14	4	94.88	0	0.00	93.80	4	836	0.48%
2023/06/13	1	98.40	4	97.50	97.30	-3	763	-0.39%
2023/06/12	5.1	97.72	3.1	97.30	98.40	2	721	0.28%
2023/06/09	1	93.90	4	93.90	93.90	-3	660	-0.45%
2023/06/08	0	0.00	1	92.40	92.10	-1	641	-0.16%
2023/06/06	4	92.18	2	91.45	91.80	2	652	0.31%
2023/06/02	0	0.00	5	91.90	90.50	-5	666	-0.75%
2023/06/01	3	90.00	3	91.00	91.60	0	661	0.00%
2023/05/31	1	89.20	0	0.00	89.60	1	635	0.16%
2023/05/30	1	88.90	2	88.75	88.80	-1	647	-0.15%
2023/05/29	2	88.40	0	0.00	88.60	2	664	0.30%
2023/05/24	1	88.50	0	0.00	88.60	1	688	0.15%
2023/05/22	1	89.50	0	0.00	89.10	1	701	0.14%
2023/05/18	3	88.03	0	0.00	88.10	3	690	0.43%
2023/05/11	0	0.00	14	85.90	85.80	-14	693	-2.02%
2023/05/09	0	0.00	5	87.00	86.90	-5	701	-0.71%
2023/05/05	5	85.90	0	0.00	86.00	5	715	0.70%
2023/05/04	0.1	85.38	2	85.40	85.70	-1.9	723	-0.26%
2023/04/28	1	86.10	1	86.81	86.10	0	737	0.00%
2023/04/27	0.1	87.10	0	0.00	87.10	0.1	729	0.01%
2023/04/26	0.2	86.50	0	0.00	86.70	0.2	729	0.02%
2023/04/24	0.2	87.70	2	87.15	87.30	-1.8	715	-0.25%
2023/04/21	0	87.30	0	0.00	86.80	0	711	0.00%
2023/04/20	0.1	88.65	0	0.00	88.10	0.1	709	0.02%
2023/04/19	0.1	89.52	0	0.00	88.70	0.1	709	0.01%
2023/04/18	1	89.50	0	0.00	89.50	1	703	0.14%
2023/04/17	1	91.30	0	0.00	90.80	1	691	0.14%
2023/04/14	18	90.99	1	90.80	91.00	17	690	2.46%
2023/04/13	0	0.00	6	90.40	90.50	-6	680	-0.88%
2023/04/12	1	89.70	0	0.00	91.00	1	666	0.15%
2023/04/07	1	88.10	0	0.00	88.10	1	622	0.16%
2023/04/06	0	0.00	1	88.00	88.40	-1	619	-0.16%
2023/03/29	1	86.90	3	87.57	88.30	-2	624	-0.32%
2023/03/27	0	0.00	1	89.10	89.20	-1	625	-0.16%
2023/03/24	0	0.00	0	89.00	88.80	0	631	-0.01%
2023/03/23	1	87.60	1	87.50	88.00	0	622	0.00%
2023/03/22	1	87.40	0	0.00	87.30	1	620	0.16%
2023/03/17	0	0.00	1	85.40	85.40	-1	633	-0.16%
2023/03/14	0	0.00	1	85.60	85.50	-1	726	-0.14%
2023/03/13	2	86.00	1	85.90	86.40	1	738	0.14%
2023/03/10	0	88.00	1	86.50	86.40	-1	752	-0.13%
2023/03/09	1	88.50	3	88.67	88.40	-2	749	-0.27%
2023/03/08	1	88.60	0	0.00	88.80	1	758	0.13%
2023/03/07	1	86.92	0	0.00	87.20	1	759	0.13%
2023/03/06	0	0.00	2	86.60	86.90	-2	752	-0.27%
2023/03/03	0	0.00	2	86.70	86.00	-2	752	-0.27%
2023/02/24	0	0.00	1	85.60	85.20	-1	732	-0.14%
2023/02/23	2	84.00	0	0.00	84.40	2	728	0.27%
2023/02/22	1	83.70	0	0.00	84.00	1	743	0.13%
2023/02/21	1	84.40	0	0.00	84.40	1	761	0.13%
2023/02/20	0	0.00	1	84.10	84.80	-1	773	-0.13%
2023/02/17	1	83.70	0	0.00	84.00	1	775	0.13%
2023/02/10	1	82.90	2	83.10	82.90	-1	927	-0.11%
2023/02/07	0	0.00	1	83.90	83.20	-1	945	-0.11%
2023/02/06	3.1	83.74	1	84.00	84.00	2.1	946	0.22%
2023/02/03	0	0.00	1	83.40	83.30	-1	948	-0.11%
2023/02/02	1.2	82.07	0	0.00	82.90	1.2	956	0.13%
2023/02/01	0.1	81.62	0	0.00	81.40	0.1	994	0.01%
2023/01/30	0	0.00	4	80.65	80.90	-4	997	-0.40%
2023/01/17	1	79.00	0	0.00	79.20	1	1,005	0.10%
2023/01/12	1	79.90	0	0.00	79.70	1	1,070	0.09%
2023/01/10	1	80.00	0	0.00	80.50	1	1,153	0.09%
2023/01/09	0	0.00	1	80.10	80.00	-1	1,190	-0.08%
2023/01/05	1	79.20	0	0.00	79.40	1	1,253	0.08%
2023/01/03	1	79.00	2	79.70	80.70	-1	1,284	-0.08%
2022/12/30	0	0.00	2	79.70	79.70	-2	1,307	-0.15%
2022/12/29	2.2	77.52	2	79.00	79.20	0.2	1,345	0.01%
2022/12/28	2.1	78.26	0	0.00	78.00	2.1	1,381	0.15%
2022/12/27	1	79.30	1	80.00	79.50	0	1,387	0.00%
2022/12/23	3	78.50	1	79.20	79.50	2	1,434	0.14%
2022/12/22	1	79.60	0	0.00	79.00	1	1,451	0.07%
2022/12/20	3	80.60	0	0.00	79.50	3	1,486	0.20%
2022/12/16	1	79.50	0	0.00	80.60	1	1,532	0.07%
2022/12/08	0.2	82.00	0	0.00	82.10	0.2	1,730	0.01%
2022/12/06	3	82.03	11	81.49	81.40	-8	1,799	-0.44%
2022/12/05	2	88.70	0	0.00	88.90	2	1,749	0.11%
2022/11/30	1	88.40	0	0.00	88.00	1	1,895	0.05%
2022/11/29	1	88.40	2	87.85	88.90	-1	1,877	-0.05%
2022/11/25	1	85.50	0	0.00	85.10	1	1,866	0.05%
2022/11/24	3	86.20	0	0.00	86.30	3	1,878	0.16%
2022/11/23	1	86.40	0	0.00	86.30	1	1,875	0.05%
2022/11/22	3	86.97	0	0.00	86.80	3	1,872	0.16%
2022/11/21	0	0.00	1	86.50	87.30	-1	1,870	-0.05%
2022/11/18	1	86.60	0	0.00	85.50	1	1,880	0.05%
2022/11/16	2	86.00	2	84.60	85.50	0	1,896	0.00%
2022/11/11	0	0.00	2.1	84.95	84.70	-2.1	1,883	-0.11%
2022/11/10	0	0.00	1	85.00	84.00	-1	1,870	-0.05%
2022/11/09	1	84.50	1	83.30	84.90	0	1,867	0.00%
2022/11/08	1	82.80	0	0.00	81.50	1	1,814	0.06%
2022/11/07	2	81.30	2	81.75	81.00	0	1,826	0.00%
2022/11/04	1	80.00	0	0.00	80.20	1	1,851	0.05%
2022/11/02	0	80.20	0	0.00	80.50	0	1,865	0.00%
2022/10/28	2.1	78.98	0	0.00	78.00	2.1	1,891	0.11%
2022/10/25	1	81.82	0	0.00	82.00	1	1,999	0.05%
2022/10/19	1	89.90	1	89.70	88.50	0	1,961	0.00%
2022/10/18	0	0.00	1	89.40	89.50	-1	1,922	-0.05%
2022/10/17	2	86.35	0	0.00	86.40	2	1,875	0.11%
2022/10/14	0	88.80	1	87.70	90.00	-1	1,834	-0.05%
2022/10/13	1	83.50	0	0.00	83.40	1	1,788	0.06%
2022/10/12	1	86.10	1	86.60	86.20	0	1,769	0.00%
2022/10/11	1.1	86.71	1	87.40	86.70	0.1	1,749	0.01%
2022/10/07	0	0.00	3	90.40	89.30	-3	1,736	-0.17%
2022/10/06	1	88.80	5	89.18	90.10	-4	1,712	-0.23%
2022/10/05	0.1	87.00	0	0.00	88.20	0.1	1,678	0.00%
2022/10/04	0	0.00	1	84.20	84.40	-1	1,644	-0.06%
2022/10/03	1	82.10	0	0.00	82.60	1	1,635	0.06%
2022/09/29	0	0.00	1	86.60	86.60	-1	1,599	-0.06%
2022/09/28	1.5	85.53	5	87.42	84.80	-3.5	1,587	-0.22%
2022/09/27	1	86.20	0	0.00	88.20	1	1,583	0.06%
2022/09/26	2	87.18	0	0.00	85.00	2	1,566	0.13%
2022/09/22	1	88.60	0	0.00	89.40	1	1,526	0.07%
2022/09/16	2	93.20	1	91.90	92.30	1	1,426	0.07%
2022/09/15	1	92.90	1	94.60	91.50	0	1,379	0.00%
2022/09/14	3	89.97	5	91.00	90.80	-2	1,283	-0.16%
2022/09/13	2	90.34	0	0.00	91.70	2	1,242	0.16%
2022/09/12	1	89.50	1	90.10	89.10	0	1,189	0.00%
2022/09/07	0	0.00	5	86.16	88.40	-5	1,104	-0.45%
2022/09/06	2	86.95	3	87.63	87.60	-1	1,043	-0.10%
2022/09/01	0	0.00	1.2	84.45	85.00	-1.2	950	-0.13%
2022/08/31	0	0.00	1	83.30	84.40	-1	931	-0.11%
2022/08/25	0	0.00	5	81.00	80.70	-5	901	-0.55%
2022/08/24	0	83.20	0	0.00	83.40	0	875	0.00%
2022/08/23	2	82.90	1	82.80	82.60	1	851	0.12%
2022/08/18	0	0.00	1	85.00	85.80	-1	803	-0.12%
2022/08/12	0	0.00	1	84.40	84.60	-1	735	-0.14%
2022/08/09	2	82.20	0	0.00	82.60	2	666	0.30%
2022/08/04	1	79.80	1	80.70	80.50	0	624	0.00%
2022/08/02	0	80.70	2.7	80.67	80.20	-2.7	572	-0.47%
2022/08/01	1	80.90	1	82.30	83.20	0	535	0.00%
2022/07/29	1	77.90	5	78.88	80.70	-4	436	-0.92%
2022/07/14	2	72.50	2	72.20	72.20	0	422	0.00%
2022/07/06	5	69.60	0	0.00	68.50	5	396	1.26%
2022/07/04	2	72.30	2	71.10	71.00	0	373	0.00%
2022/07/01	2	74.10	2	72.70	72.10	0	368	0.00%
2022/06/29	1	79.80	1	79.80	79.80	0	349	0.00%
2022/06/27	0	0.00	0.1	80.70	80.70	-0.1	372	-0.03%
2022/06/20	0	0.00	0.1	78.90	78.10	-0.1	365	-0.03%
2022/06/15	0	0.00	1	81.80	81.50	-1	374	-0.27%
2022/06/14	0	80.60	0	0.00	80.50	0	378	0.00%
2022/06/13	1	81.00	0	0.00	81.00	1	392	0.26%
2022/06/10	0.1	82.80	0	0.00	83.10	0.1	391	0.03%
2022/06/07	0	0.00	1	82.90	82.40	-1	396	-0.25%
2022/05/26	0	80.50	0	0.00	79.90	0	422	0.00%
2022/05/20	0	79.20	0	0.00	79.20	0	470	0.00%
2022/05/19	1	78.80	0	0.00	78.90	1	473	0.21%
2022/05/13	0	0.00	1	79.20	79.00	-1	496	-0.20%
2022/05/12	0	80.00	0	0.00	79.00	0	524	0.01%
2022/05/11	1	80.40	0	0.00	80.10	1	549	0.18%
2022/05/10	1	79.90	0	0.00	80.50	1	551	0.18%
2022/05/09	1.6	81.92	1	82.00	81.10	0.6	550	0.11%
2022/05/06	1	83.20	0	0.00	83.20	1	562	0.18%
2022/05/05	1	83.70	0	0.00	83.70	1	565	0.18%
2022/04/27	1	80.40	3	80.40	80.40	-2	563	-0.36%
2022/04/25	2	81.65	0	0.00	80.90	2	566	0.35%
2022/04/22	1	83.20	0	0.00	83.70	1	565	0.18%
2022/04/21	0	0.00	1	83.50	83.70	-1	573	-0.17%
2022/04/20	0	0.00	3	82.10	83.30	-3	574	-0.52%
2022/04/18	1	80.30	1	80.30	80.40	0	579	0.00%
2022/04/15	1	80.80	0	0.00	80.50	1	585	0.17%
2022/04/13	3	81.50	0	0.00	81.40	3	614	0.49%
2022/04/11	0	81.00	3	82.30	80.50	-3	630	-0.48%
2022/04/08	0	0.00	0.1	82.80	82.80	-0.1	629	-0.01%
2022/04/06	1	85.00	0	0.00	84.90	1	634	0.16%
2022/03/25	0	0.00	2	83.10	83.40	-2	647	-0.31%
2022/03/23	0	0.00	0.3	83.46	83.50	-0.3	666	-0.04%
2022/03/21	0	0.00	0.1	82.80	83.20	-0.1	682	-0.01%
2022/03/18	2	81.75	5.7	81.92	81.50	-3.7	699	-0.53%
2022/03/17	1	82.80	0	0.00	82.80	1	720	0.14%
2022/03/16	0	0.00	1	82.50	82.40	-1	745	-0.13%
2022/03/11	1.1	80.82	0	0.00	80.70	1.1	965	0.11%
2022/03/10	1.2	81.34	0	0.00	81.30	1.2	978	0.12%
2022/03/09	0.1	80.70	0	0.00	80.50	0.1	1,031	0.01%
2022/03/07	0	0.00	0.1	81.00	80.30	-0.1	1,083	0.00%
2022/03/04	1.1	83.13	0	0.00	83.00	1.1	1,083	0.10%
2022/03/03	0	0.00	2	83.70	83.50	-2	1,103	-0.18%
2022/03/02	0	82.80	0	0.00	83.10	0	1,122	0.00%
2022/03/01	1.1	82.38	0	0.00	82.50	1.1	1,138	0.10%
2022/02/25	0	0.00	1.1	82.23	81.60	-1.1	1,138	-0.10%
2022/02/24	1.2	82.79	0	0.00	82.90	1.2	1,135	0.11%
2022/02/23	1	85.10	0	0.00	85.00	1	1,133	0.09%
2022/02/22	0.1	85.10	0	0.00	85.50	0.1	1,138	0.01%
2022/02/18	0.1	85.80	0.6	85.80	85.60	-0.5	1,176	-0.04%
2022/02/17	0.2	85.74	0	0.00	85.20	0.2	1,183	0.02%
2022/02/16	0.2	85.58	0	0.00	85.00	0.2	1,197	0.02%
2022/02/15	2.1	85.01	0.1	85.30	85.00	2	1,196	0.17%
2022/02/14	0.1	85.62	0	0.00	85.00	0.1	1,194	0.01%
2022/02/11	1	88.71	0	0.00	88.60	1	1,171	0.09%
2022/01/25	1	89.40	0	0.00	88.70	1	1,478	0.07%
2022/01/21	0	90.60	0	0.00	89.90	0	1,572	0.00%
2022/01/14	2	90.25	0	0.00	90.30	2	1,670	0.12%
2022/01/13	0	0.00	3	91.03	91.20	-3	1,716	-0.17%
2022/01/12	0	91.00	1	90.40	90.50	-1	1,733	-0.06%
2022/01/07	2	91.85	0	0.00	91.90	2	1,785	0.11%
2022/01/04	0.1	94.50	1	95.10	94.60	-0.9	1,792	-0.05%
2022/01/03	0	0.00	1	93.80	94.00	-1	1,802	-0.06%
2021/12/29	2	94.95	0	0.00	94.50	2	1,824	0.11%
2021/12/28	0	0.00	2	94.50	94.90	-2	1,842	-0.11%
2021/12/27	1	93.90	1	94.00	94.20	0	1,850	0.00%
2021/12/24	1	93.80	1	93.50	93.50	0	1,871	0.00%
2021/12/23	3	94.97	1	95.60	94.90	2	1,881	0.11%
2021/12/22	1	93.80	0	0.00	94.20	1	1,889	0.05%
2021/12/20	0	92.70	0	0.00	92.30	0	1,891	0.00%
2021/12/17	0.3	93.35	0.1	93.60	93.20	0.2	1,888	0.01%
2021/12/16	0.1	94.35	1	93.80	93.60	-0.9	1,882	-0.05%
2021/12/15	0.1	94.50	2	93.90	93.90	-1.9	1,882	-0.10%
2021/12/14	2.1	94.39	2.1	95.20	93.80	0	1,888	0.00%
2021/12/13	1.1	96.85	1	96.10	95.70	0.1	1,867	0.01%
2021/12/10	2	99.25	4	99.00	98.70	-2	1,841	-0.11%
2021/12/09	10.5	99.67	3	101.50	99.30	7.5	1,810	0.41%
2021/12/08	3	96.99	2	97.55	100.50	1	1,687	0.06%
2021/12/07	6	95.13	1	94.90	94.90	5	1,605	0.31%
2021/12/06	3	92.90	0	0.00	93.70	3	1,585	0.19%
2021/12/03	7	95.16	0	0.00	94.50	7	1,579	0.44%
2021/12/02	1	95.00	1	93.70	96.00	0	1,524	0.00%
2021/12/01	4	93.70	2	94.10	93.90	2	1,489	0.13%
2021/11/29	2.1	90.49	1	91.30	91.30	1.1	1,469	0.07%
2021/11/26	2	93.25	0	0.00	92.30	2	1,453	0.14%
2021/11/25	3	93.00	3	94.10	94.90	0	1,439	0.00%
2021/11/24	1	92.20	0	0.00	92.40	1	1,430	0.07%
2021/11/23	4	93.38	1	94.00	92.90	3	1,445	0.21%
2021/11/19	0.1	92.50	0.1	92.50	92.10	0	1,443	0.00%
2021/11/18	1	92.70	1	93.00	92.50	0	1,450	0.00%
2021/11/17	0.1	93.70	1	94.00	93.40	-0.9	1,443	-0.06%
2021/11/16	1	91.80	1	93.00	93.20	0	1,410	0.00%
2021/11/12	1	92.50	0	0.00	92.50	1	1,411	0.07%
2021/11/11	1	92.90	0.5	93.38	93.30	0.5	1,410	0.04%
2021/11/10	1	94.10	0	0.00	93.60	1	1,412	0.07%
2021/11/09	0	0.00	1	93.40	93.40	-1	1,409	-0.07%
2021/11/08	1	92.60	0	0.00	92.50	1	1,400	0.07%
2021/11/05	0	95.40	1	94.70	95.40	-1	1,383	-0.07%
2021/11/04	1	95.70	0	0.00	95.40	1	1,376	0.07%
2021/11/03	3	95.07	4	94.35	95.00	-1	1,342	-0.07%
2021/11/02	2	93.50	5.4	94.09	95.70	-3.4	1,299	-0.26%
2021/11/01	0	0.00	2	89.95	90.40	-2	1,126	-0.18%
2021/10/29	1.5	81.97	0	0.00	82.20	1.5	1,068	0.14%
2021/10/28	14	83.21	14	83.17	83.10	0	1,069	0.00%
2021/10/21	1	81.60	0	0.00	81.30	1	1,111	0.09%
2021/10/19	0	0.00	1	81.50	81.00	-1	1,053	-0.09%
2021/10/18	1	77.67	0	0.00	77.30	1	1,021	0.10%
2021/10/14	0.1	79.80	0	0.00	79.20	0.1	1,040	0.01%
2021/10/12	0	84.80	0	0.00	84.50	0	1,057	0.00%
2021/10/08	1	84.80	0	0.00	85.30	1	1,091	0.09%
2021/10/07	0	0.00	1.1	85.20	85.10	-1.1	1,189	-0.09%
2021/10/06	1	83.50	0	0.00	82.30	1	1,264	0.08%
2021/10/04	0.1	83.90	0	0.00	83.00	0.1	1,247	0.00%
2021/10/01	0	0.00	0.1	85.80	84.70	-0.1	1,238	-0.01%
2021/09/30	0	89.12	1	88.20	88.40	-1	1,222	-0.08%
2021/09/29	0	0.00	1	89.50	89.00	-1	1,212	-0.08%
2021/09/23	0.1	93.60	0	0.00	93.10	0.1	1,210	0.01%
2021/09/22	1	93.50	0.2	94.50	93.40	0.8	1,211	0.07%
2021/09/17	0.1	96.34	0	0.00	95.00	0.1	1,207	0.00%
2021/09/16	0.1	96.00	0	0.00	95.80	0.1	1,206	0.01%
2021/09/15	0	0.00	0.3	95.90	96.50	-0.3	1,216	-0.02%
2021/09/10	0.1	95.60	0	0.00	95.20	0.1	1,230	0.01%
2021/09/08	1	96.60	0	0.00	95.50	1	1,235	0.08%
2021/09/07	0	0.00	1	98.00	97.20	-1	1,240	-0.08%
2021/09/06	1	98.30	0	0.00	98.00	1	1,246	0.08%
2021/09/03	2	99.30	0	0.00	99.10	2	1,250	0.16%
2021/09/02	3	99.00	0	0.00	99.00	3	1,254	0.24%
2021/08/27	1.1	97.27	0	0.00	97.10	1.1	1,248	0.09%
2021/08/23	0	104.00	0	0.00	104.50	0	1,232	0.00%
2021/08/20	0	0.00	0.1	105.00	104.00	-0.1	1,235	-0.01%
2021/08/19	1	106.00	0	0.00	105.50	1	1,236	0.08%
2021/08/18	0	102.50	0	0.00	106.00	0	1,224	0.00%
2021/08/17	0.1	104.50	0	0.00	105.00	0.1	1,223	0.01%
2021/08/11	0.1	109.50	0	0.00	109.00	0.1	1,235	0.01%
2021/08/04	1.3	113.15	0	0.00	112.50	1.3	1,353	0.10%
2021/08/03	1	113.00	1	113.00	113.50	0	1,366	0.00%
2021/08/02	1	112.50	3	112.50	112.50	-2	1,362	-0.15%
2021/07/30	1	111.50	0	0.00	111.00	1	1,374	0.07%
2021/07/29	2	111.00	2	111.50	112.50	0	1,438	0.00%
2021/07/26	0.1	108.00	0	0.00	108.00	0.1	1,534	0.01%
2021/07/22	0.1	107.50	0	0.00	107.50	0.1	1,546	0.01%
2021/07/21	0.1	107.50	5.2	105.10	107.50	-5.1	1,544	-0.33%
2021/07/20	0.2	108.00	0	0.00	107.50	0.2	1,550	0.01%
2021/07/16	1	112.00	0	0.00	111.00	1	1,594	0.06%
2021/07/15	1	113.50	0	0.00	113.50	1	1,593	0.06%
2021/07/14	9	116.89	4	118.00	117.00	5	1,586	0.32%
2021/07/13	0	0.00	1	115.50	115.50	-1	1,496	-0.07%
2021/07/09	2	104.50	0	0.00	105.00	2	1,466	0.14%
2021/06/30	2	105.00	1	104.50	105.50	1	1,554	0.06%
2021/06/03	0	0.00	1	106.50	105.50	-1	1,777	-0.06%
2021/06/02	1	106.50	0	0.00	106.50	1	1,808	0.06%
2021/06/01	1	108.00	0	0.00	109.00	1	1,804	0.06%
2021/05/28	1	106.50	0	0.00	107.00	1	1,909	0.05%
2021/05/25	0	0.00	4	106.50	106.50	-4	2,038	-0.20%
2021/05/19	0	0.00	1	102.50	103.00	-1	2,056	-0.05%
2021/05/17	0	0.00	2	98.00	101.00	-2	2,018	-0.10%
2021/05/14	6	103.50	0	0.00	101.50	6	1,995	0.30%
2021/05/13	0	0.00	1	100.00	103.50	-1	1,984	-0.05%
2021/05/11	0	0.00	123	101.77	103.00	-123	1,949	-6.31%	大賣/鉅額交易
2021/05/05	1	110.50	0	0.00	105.50	1	1,863	0.05%
2021/05/04	0	0.00	1.1	121.35	116.00	-1.1	1,771	-0.06%
2021/05/03	4	121.00	0	0.00	121.50	4	1,744	0.23%
2021/04/29	1	126.00	0	0.00	126.50	1	1,714	0.06%
2021/04/28	3	125.67	0	0.00	125.00	3	1,729	0.17%
2021/04/26	0	0.00	1	127.00	127.50	-1	1,773	-0.06%
2021/04/23	3	121.50	2	122.50	122.50	1	1,783	0.06%
2021/04/22	2.2	124.21	2.2	125.31	124.50	0	1,819	0.00%
2021/04/20	2	127.50	0	0.00	127.00	2	1,849	0.11%
2021/04/16	0	130.00	0	0.00	129.00	0	1,852	0.00%
2021/04/14	3	130.50	0	0.00	131.00	3	1,864	0.16%
2021/04/13	0.1	132.50	0	0.00	131.50	0.1	1,889	0.00%
2021/04/12	0	133.50	1	133.00	132.50	-1	1,887	-0.05%
2021/04/08	2	133.50	1	133.50	134.00	1	1,888	0.05%
2021/04/07	38	132.99	0	0.00	133.50	38	1,876	2.03%
2021/03/30	1	134.50	0	0.00	134.50	1	1,863	0.05%
2021/03/23	2	132.75	1	133.00	131.50	1	1,865	0.05%
2021/03/19	1	136.00	1	136.50	133.00	0	1,858	0.00%
2021/03/18	0	0.00	2.1	136.76	138.50	-2.1	1,841	-0.11%
2021/03/17	2	135.25	1	135.50	135.00	1	1,852	0.05%
2021/03/16	2	135.50	0	0.00	135.50	2	1,874	0.11%
2021/03/15	1	134.00	0	0.00	134.00	1	1,903	0.05%
2021/03/12	0.1	132.50	0	0.00	133.00	0.1	1,956	0.00%
2021/03/10	3	132.83	0	0.00	133.00	3	2,077	0.14%
2021/03/08	1	134.00	0	0.00	133.00	1	2,181	0.05%
2021/03/04	2	135.50	0	0.00	136.00	2	2,226	0.09%
2021/03/03	129	139.91	1	139.00	139.00	128	2,203	5.81%	大買/鉅額交易
2021/03/02	3.1	137.79	2	137.75	137.00	1.1	2,131	0.05%
2021/02/26	2	133.75	0	0.00	137.00	2	2,103	0.10%
2021/02/25	2	135.75	1	133.00	133.00	1	2,066	0.05%
2021/02/24	0	0.00	1	136.50	136.00	-1	2,045	-0.05%
2021/02/23	1	136.50	1	137.00	136.50	0	2,067	0.00%
2021/02/22	3.1	136.52	0	0.00	136.50	3.1	2,075	0.15%
2021/02/19	0	0.00	1	135.50	137.00	-1	2,102	-0.05%
2021/02/18	0	0.00	1	135.50	136.00	-1	2,105	-0.05%
2021/02/17	0	0.00	2	132.50	132.50	-2	2,113	-0.09%
2021/02/05	0.1	131.00	0	0.00	131.50	0.1	2,115	0.00%
2021/02/03	0.1	133.00	0	0.00	132.50	0.1	2,129	0.00%
2021/02/02	1	133.50	0	0.00	133.00	1	2,120	0.05%
2021/02/01	1	135.00	0	0.00	134.00	1	2,115	0.05%
2021/01/29	0	0.00	2	136.50	135.50	-2	2,145	-0.09%
2021/01/27	0	0.00	0.2	135.50	134.50	-0.2	2,153	-0.01%
2021/01/25	5	137.00	0	0.00	137.00	5	2,213	0.23%
2021/01/22	6	134.00	0	0.00	134.50	6	2,303	0.26%
2021/01/21	0.3	135.90	0	0.00	133.50	0.3	2,314	0.01%
2021/01/20	1.1	135.00	0	0.00	134.50	1.1	2,321	0.05%
2021/01/19	2	138.00	1	137.50	137.00	1	2,306	0.04%
2021/01/18	0.5	139.00	0	0.00	139.50	0.5	2,288	0.02%
2021/01/15	0.2	136.63	1	140.00	136.00	-0.8	2,248	-0.04%
2021/01/14	0.1	140.50	8	139.75	140.00	-7.9	2,191	-0.36%
2021/01/12	0	0.00	2	145.75	142.50	-2	2,195	-0.09%
2021/01/08	1	148.00	1	148.00	147.50	0	2,221	0.00%
2021/01/07	1	150.50	1.2	150.33	149.00	-0.2	2,203	-0.01%
2021/01/06	4	148.88	1	148.00	149.00	3	2,173	0.14%
2021/01/05	0.2	147.50	0	0.00	148.00	0.2	2,141	0.01%
2020/12/31	0.2	147.50	3	146.50	146.50	-2.8	2,276	-0.12%
2020/12/30	3	146.67	1	147.00	146.50	2	2,299	0.09%
2020/12/29	5	147.50	0	0.00	147.50	5	2,329	0.21%
2020/12/24	1	149.50	1	147.00	146.50	0	2,344	0.00%
2020/12/23	1	147.00	0	0.00	148.00	1	2,321	0.04%
2020/12/22	5.1	147.21	3	148.00	147.00	2.1	2,329	0.09%
2020/12/21	0.3	148.83	1	147.50	147.00	-0.7	2,358	-0.03%
2020/12/18	0.3	149.50	2	149.50	151.00	-1.7	2,343	-0.07%
2020/12/17	2.1	149.98	0	0.00	149.00	2.1	2,345	0.09%
2020/12/16	14.2	150.01	1	150.50	150.00	13.2	2,341	0.56%
2020/12/15	2	148.25	2	147.00	147.00	0	2,323	0.00%
2020/12/14	3	150.50	0	0.00	150.50	3	2,306	0.13%
2020/12/11	2	150.50	3	146.33	150.50	-1	2,306	-0.04%
2020/12/10	2	149.50	0	0.00	149.00	2	2,271	0.09%
2020/12/09	1	153.00	1	150.50	151.00	0	2,279	0.00%
2020/12/08	2	151.50	6	151.08	149.50	-4	2,258	-0.18%
2020/12/07	3	151.16	3	151.83	152.00	0	2,224	0.00%
2020/12/04	1	146.00	0	0.00	146.00	1	2,121	0.05%
2020/12/03	2	147.00	3	146.17	146.50	-1	2,129	-0.05%
2020/12/02	1	144.00	0	0.00	144.00	1	2,091	0.05%
2020/12/01	7	145.50	1	145.50	145.50	6	2,103	0.29%
2020/11/27	1.3	139.61	0	0.00	140.50	1.3	2,168	0.06%
2020/11/26	0	0.00	1	138.50	139.50	-1	2,215	-0.05%
2020/11/23	0	0.00	1	142.00	141.50	-1	2,278	-0.04%
2020/11/19	0	0.00	3	143.00	142.50	-3	2,341	-0.13%
2020/11/18	1	144.50	0	0.00	144.00	1	2,360	0.04%
2020/11/17	0	0.00	4	141.75	141.50	-4	2,349	-0.17%
2020/11/16	2	142.25	2	142.00	141.00	0	2,467	0.00%
2020/11/13	2	140.00	0	0.00	140.50	2	2,574	0.08%
2020/11/12	1	141.50	1	140.50	140.00	0	2,587	0.00%
2020/11/10	1	139.50	0	0.00	140.00	1	2,619	0.04%
2020/11/09	4	140.63	2	141.00	141.00	2	2,641	0.08%
2020/11/06	4	140.13	3	140.50	140.50	1	2,657	0.04%
2020/11/05	1	140.00	1	140.00	140.50	0	2,682	0.00%
2020/11/03	2	138.75	0	0.00	139.00	2	2,749	0.07%
2020/11/02	0	0.00	0.3	141.00	138.00	-0.3	2,834	-0.01%
2020/10/30	1	141.50	1	140.00	141.00	0	2,889	0.00%
2020/10/29	1	144.00	0	0.00	145.00	1	3,050	0.03%
2020/10/28	1	150.00	0	0.00	147.50	1	3,223	0.03%
2020/10/21	0	0.00	1	154.00	153.00	-1	3,610	-0.03%
2020/10/20	1	151.00	0	0.00	151.00	1	3,613	0.03%
2020/10/19	0	0.00	1	152.00	152.00	-1	3,835	-0.03%
2020/10/15	0	0.00	1	149.50	149.50	-1	3,995	-0.03%
2020/10/14	0	0.00	3	152.50	151.00	-3	4,138	-0.07%
2020/10/08	2	153.25	0	0.00	148.50	2	4,120	0.05%
2020/10/06	2	153.00	0	0.00	153.50	2	4,058	0.05%
2020/10/05	1	150.50	0	0.00	150.00	1	4,050	0.02%
2020/09/28	0.1	146.00	0	0.00	145.00	0.1	4,133	0.00%
2020/09/25	0.7	145.00	0	0.00	144.00	0.7	4,167	0.02%
2020/09/22	0	0.00	1	151.50	151.00	-1	4,276	-0.02%
2020/09/21	1	155.00	0	0.00	154.00	1	4,281	0.02%
2020/09/18	0	0.00	3	157.00	156.50	-3	4,326	-0.07%
2020/09/17	0	0.00	3	156.50	156.50	-3	4,348	-0.07%
2020/09/16	2	156.50	1	159.00	156.50	1	4,366	0.02%
2020/09/15	0	0.00	1	157.50	158.00	-1	4,370	-0.02%
2020/09/08	0	0.00	1	154.00	153.50	-1	4,408	-0.02%
2020/09/07	4	150.38	0	0.00	149.50	4	4,410	0.09%
2020/09/04	1	154.00	1	154.50	154.50	0	4,422	0.00%
2020/09/03	0	0.00	5	157.60	156.50	-5	4,455	-0.11%
2020/09/01	0	0.00	1	149.00	149.50	-1	4,363	-0.02%
2020/08/31	2	156.75	1	156.50	154.00	1	4,329	0.02%
2020/08/28	2	159.00	0	0.00	158.00	2	4,329	0.05%
2020/08/27	0	0.00	2	157.00	156.50	-2	4,325	-0.05%
2020/08/26	1	165.00	1	165.50	165.00	0	4,308	0.00%
2020/08/25	0.9	165.50	1	165.50	165.00	-0.1	4,266	0.00%
2020/08/24	0	0.00	1	159.00	160.50	-1	4,239	-0.02%
2020/08/21	1	157.50	0	0.00	158.50	1	4,244	0.02%
2020/08/20	0	0.00	1	157.00	155.50	-1	4,228	-0.02%
2020/08/19	6	167.92	3	167.83	166.50	3	4,148	0.07%
2020/08/18	0	0.00	1	166.00	165.50	-1	4,039	-0.02%
2020/08/14	2	166.00	0	0.00	166.00	2	4,031	0.05%
2020/08/13	1	165.50	2	165.50	165.50	-1	4,012	-0.02%
2020/08/12	3	165.00	7	165.50	165.00	-4	3,988	-0.10%
2020/08/11	1.3	164.12	1	164.00	165.00	0.3	3,984	0.01%
2020/08/10	4	165.25	0	0.00	162.50	4	3,967	0.10%
2020/08/07	0	0.00	2	166.50	167.00	-2	3,969	-0.05%
2020/08/06	3	165.17	4	166.13	164.50	-1	3,908	-0.03%
2020/08/05	7	169.50	1	171.00	169.00	6	3,813	0.16%
2020/08/04	5	166.20	5	167.30	168.00	0	3,723	0.00%
2020/08/03	2	160.00	3	164.00	160.50	-1	3,475	-0.03%
2020/07/31	2	157.50	0	0.00	159.00	2	3,292	0.06%
2020/07/30	5	154.90	4	156.38	158.00	1	3,217	0.03%
2020/07/29	4	149.00	9	149.06	151.00	-5	3,103	-0.16%
2020/07/28	1	149.00	8	148.63	148.50	-7	3,116	-0.22%
2020/07/24	24	151.00	62	149.77	151.00	-38	3,080	-1.23%
2020/07/23	14	152.46	6	151.42	153.00	8	3,019	0.26%
2020/07/22	7	148.21	2	147.50	148.00	5	2,821	0.18%
2020/07/21	0.1	142.50	0	0.00	142.50	0.1	2,631	0.00%
2020/07/20	7	142.57	8	142.06	141.00	-1	2,614	-0.04%
2020/07/17	4	141.50	7	142.14	141.50	-3	2,484	-0.12%
2020/07/13	1	138.00	0	0.00	140.00	1	2,517	0.04%
2020/07/09	0	0.00	1	140.00	140.00	-1	2,535	-0.04%
2020/07/07	32	142.84	2	140.50	140.00	30	2,508	1.20%
2020/07/06	1	142.50	0	0.00	142.00	1	2,515	0.04%
2020/07/02	2	143.00	0	0.00	143.50	2	2,536	0.08%
2020/07/01	3	144.33	4	144.25	142.50	-1	2,496	-0.04%
2020/06/29	0	0.00	1	137.50	137.00	-1	2,396	-0.04%
2020/06/24	1	138.00	0	0.00	137.50	1	2,377	0.04%
2020/06/22	1	135.50	0	0.00	135.50	1	2,390	0.04%
2020/06/19	2	139.50	4	139.00	136.50	-2	2,416	-0.08%
2020/06/18	1	135.50	0	0.00	137.00	1	2,400	0.04%
2020/06/16	0	0.00	1	137.00	137.00	-1	2,425	-0.04%
2020/06/12	3	136.83	0	0.00	137.50	3	2,537	0.12%
2020/06/11	1	142.00	0	0.00	140.50	1	2,568	0.04%
2020/06/10	1	141.00	1	142.00	142.00	0	2,557	0.00%
2020/06/09	0	0.00	2	138.50	138.00	-2	2,564	-0.08%
2020/06/08	1	137.00	3	138.50	137.00	-2	2,645	-0.08%
2020/06/05	3	137.50	4	138.25	139.00	-1	2,632	-0.04%
2020/06/03	3	137.83	1	138.00	137.00	2	2,656	0.08%
2020/06/01	1	136.00	1	137.00	137.00	0	2,645	0.00%
2020/05/29	0	0.00	1	136.00	135.50	-1	2,691	-0.04%
2020/05/25	0	0.00	1	131.50	133.50	-1	2,717	-0.04%
2020/05/18	1	129.00	1	129.50	129.00	0	2,771	0.00%
2020/05/15	1	132.00	2	133.75	131.50	-1	2,762	-0.04%
2020/05/14	2	134.50	0.1	134.50	134.50	1.9	2,752	0.07%
2020/05/12	0	0.00	2	132.25	132.50	-2	2,799	-0.07%
2020/05/11	1	134.00	0	0.00	132.50	1	2,901	0.03%
2020/05/08	0	0.00	0.1	135.00	133.50	-0.1	2,906	0.00%
2020/05/07	1	132.00	2	132.00	132.00	-1	2,955	-0.03%
2020/05/06	1	132.00	0.1	132.50	131.50	0.9	2,983	0.03%
2020/05/05	2	134.00	2.2	134.45	133.00	-0.2	3,037	-0.01%
2020/05/04	6	135.75	2	136.00	135.00	4	3,062	0.13%
2020/04/30	4	139.88	14	140.46	140.00	-10	3,066	-0.33%
2020/04/29	0	0.00	1	136.50	136.50	-1	3,068	-0.03%
2020/04/28	0	0.00	1	135.50	136.00	-1	3,112	-0.03%
2020/04/24	2	133.25	0	0.00	133.00	2	3,205	0.06%
2020/04/23	2	133.50	1	133.00	133.00	1	3,218	0.03%
2020/04/22	1	133.00	2	132.75	132.50	-1	3,245	-0.03%
2020/04/21	1	134.50	0	0.00	133.00	1	3,283	0.03%
2020/04/17	2	134.00	0	0.00	132.00	2	3,335	0.06%
2020/04/13	1	129.00	3	129.67	128.50	-2	3,401	-0.06%
2020/04/10	1	129.00	1	129.50	130.00	0	3,442	0.00%
2020/04/09	2	130.25	1	132.00	128.50	1	3,486	0.03%
2020/04/08	1	133.00	1	132.00	131.50	0	3,495	0.00%
2020/04/07	2	129.25	2	129.25	130.50	0	3,505	0.00%
2020/04/06	2	125.50	1	125.50	125.50	1	3,507	0.03%
2020/04/01	1	123.00	0	0.00	123.50	1	3,544	0.03%
2020/03/31	1	123.00	0	0.00	124.50	1	3,562	0.03%
2020/03/30	1	123.50	1	119.00	124.50	0	3,616	0.00%
2020/03/27	3	124.83	2	122.50	121.50	1	3,639	0.03%
2020/03/25	2	122.50	1	124.50	123.00	1	3,807	0.03%
2020/03/24	1	119.00	1	119.00	117.00	0	3,970	0.00%
2020/03/23	0	0.00	1	115.50	115.00	-1	4,016	-0.02%
2020/03/18	0	0.00	1	127.50	126.50	-1	4,264	-0.02%
2020/03/16	0	0.00	3	125.00	125.00	-3	4,279	-0.07%
2020/03/13	0	0.00	1	118.50	129.00	-1	4,245	-0.02%
2020/03/12	0	0.00	3	135.83	128.50	-3	4,188	-0.07%
2020/03/10	1	141.50	0	0.00	142.00	1	4,222	0.02%
2020/03/09	10	140.00	1	139.50	138.50	9	4,190	0.21%
2020/03/06	1	140.50	0	0.00	141.50	1	4,197	0.02%
2020/03/05	1	142.00	1	141.00	141.00	0	4,219	0.00%
2020/03/04	2	139.75	0	0.00	139.00	2	4,257	0.05%
2020/03/03	0	0.00	1	144.00	144.00	-1	4,304	-0.02%
2020/03/02	1	141.50	0	0.00	141.50	1	4,371	0.02%
2020/02/27	2	140.75	0	0.00	140.50	2	4,406	0.05%
2020/02/24	1	144.50	0	0.00	144.50	1	4,553	0.02%
2020/02/20	1	147.00	1	146.00	147.00	0	4,654	0.00%
2020/02/19	2	148.00	0	0.00	148.50	2	4,674	0.04%
2020/02/17	0	0.00	4	147.00	148.00	-4	4,665	-0.09%
2020/02/14	2	149.50	0	0.00	149.00	2	4,643	0.04%
2020/02/13	4	150.50	0	0.00	149.50	4	4,591	0.09%
2020/02/12	1	150.00	0	0.00	150.00	1	4,558	0.02%
2020/02/11	1	143.50	0	0.00	143.50	1	4,473	0.02%
2020/02/10	6	141.75	0	0.00	141.50	6	4,505	0.13%
2020/02/07	0	0.00	1	144.00	145.00	-1	4,528	-0.02%
2020/02/06	1	144.50	1	146.00	146.00	0	4,504	0.00%
2020/02/05	1	143.50	0	0.00	144.00	1	4,453	0.02%
2020/01/31	1	150.00	0	0.00	148.00	1	4,413	0.02%
2020/01/30	3	150.50	0	0.00	148.50	3	4,451	0.07%
2020/01/16	3	164.83	1	164.50	166.00	2	4,596	0.04%
2020/01/15	1	162.50	1	165.50	162.50	0	4,575	0.00%
2020/01/13	0	0.00	3	165.50	166.50	-3	4,551	-0.07%
2020/01/09	0	0.00	2	164.00	163.00	-2	4,534	-0.04%
2020/01/08	2	161.00	2	163.50	162.00	0	4,564	0.00%
2020/01/07	4	162.75	3	162.00	162.00	1	4,540	0.02%
2020/01/06	1	168.50	1	170.00	167.00	0	4,472	0.00%
2020/01/03	7	169.79	5	169.60	171.00	2	4,451	0.04%
2020/01/02	1	168.50	1	169.00	169.00	0	4,438	0.00%
2019/12/31	3	168.83	0	0.00	167.50	3	4,462	0.07%
2019/12/30	0	0.00	5	169.20	169.00	-5	4,460	-0.11%
2019/12/27	1	173.00	0	0.00	171.50	1	4,469	0.02%
2019/12/25	2	172.50	2	173.75	172.50	0	4,633	0.00%
2019/12/24	2	170.75	1	172.50	172.00	1	4,595	0.02%
2019/12/23	5	172.20	4	171.25	172.00	1	4,569	0.02%
2019/12/20	3	173.00	3	172.67	173.00	0	4,525	0.00%
2019/12/19	2	169.50	6	171.17	171.00	-4	4,454	-0.09%
2019/12/18	1	167.00	2	167.00	166.50	-1	4,391	-0.02%
2019/12/17	1	164.00	6	166.33	167.50	-5	4,344	-0.12%
2019/12/16	1	161.00	5.5	160.37	160.00	-4.5	4,054	-0.11%
2019/12/13	2	158.00	2	158.00	158.50	0	4,006	0.00%
2019/12/12	2	158.25	3	159.17	156.00	-1	3,966	-0.03%
2019/12/10	2	156.50	2	157.50	156.50	0	3,917	0.00%
2019/12/09	0	0.00	2	156.50	156.00	-2	3,926	-0.05%
2019/12/06	2	155.50	1	156.00	155.50	1	3,931	0.03%
2019/12/05	1	156.50	2	158.50	158.00	-1	3,886	-0.03%
2019/12/04	1	154.00	0	0.00	154.00	1	3,828	0.03%
2019/12/03	1	156.00	1	155.00	155.00	0	3,830	0.00%
2019/12/02	0	0.00	1	155.50	156.00	-1	3,828	-0.03%
2019/11/28	2	158.75	2	158.75	159.00	0	3,864	0.00%
2019/11/27	1	155.50	0	0.00	157.50	1	3,799	0.03%
2019/11/26	0	0.00	10	155.00	154.50	-10	3,691	-0.27%
2019/11/25	1	153.50	7	152.71	154.50	-6	3,633	-0.17%
2019/11/22	2	152.50	4	152.50	151.50	-2	3,550	-0.06%
2019/11/21	8	151.06	2	151.75	152.50	6	3,551	0.17%
2019/11/20	2	150.75	0	0.00	151.00	2	3,475	0.06%
2019/11/19	2	148.00	0	0.00	148.00	2	3,437	0.06%
2019/11/15	1	144.00	1	144.50	144.00	0	3,472	0.00%
2019/11/14	3	145.00	0	0.00	145.00	3	3,481	0.09%
2019/11/13	0	0.00	2	144.50	146.00	-2	3,511	-0.06%
2019/11/12	0	0.00	1	145.00	145.00	-1	3,536	-0.03%
2019/11/11	1	144.50	0	0.00	144.00	1	3,574	0.03%
2019/11/07	1.2	144.63	0	0.00	144.50	1.2	3,578	0.03%
2019/11/06	1.2	147.57	3	148.00	147.00	-1.9	3,553	-0.05%
2019/11/05	1	151.50	1	150.50	150.50	0	3,512	0.00%
2019/11/01	0	0.00	1	149.00	150.00	-1	3,582	-0.03%
2019/10/31	0	0.00	8	150.50	149.00	-8	3,609	-0.22%
2019/10/30	0.2	151.00	1	152.00	150.50	-0.9	3,638	-0.02%
2019/10/29	9	151.94	1	153.00	151.50	8	3,674	0.22%
2019/10/28	3	154.33	0	0.00	153.00	3	3,776	0.08%
2019/10/25	1	161.00	2	160.00	158.00	-1	3,830	-0.03%
2019/10/23	0	0.00	1	155.00	154.50	-1	3,856	-0.03%
2019/10/21	7	153.50	3	153.67	154.50	4	3,947	0.10%
2019/10/18	2	152.50	0	0.00	152.00	2	4,014	0.05%
2019/10/16	4	154.50	0	0.00	154.50	4	4,019	0.10%
2019/10/15	0	0.00	1	151.50	151.00	-1	4,005	-0.02%
2019/10/14	1	152.50	0	0.00	152.50	1	4,067	0.02%
2019/10/09	1	150.50	1	152.50	150.00	0	4,158	0.00%
2019/10/08	1	151.00	1	154.50	151.00	0	4,181	0.00%
2019/10/07	0	0.00	1	155.00	154.50	-1	4,230	-0.02%
2019/10/04	8	159.81	1	159.00	158.50	7	4,199	0.17%
2019/10/03	0	0.00	160.1	160.50	159.00	-160.1	4,224	-3.79%	大賣/鉅額交易
2019/10/02	2	160.50	66	159.29	161.50	-64	4,248	-1.51%
2019/09/26	0	0.00	1	155.50	154.00	-1	4,178	-0.02%
2019/09/25	0	0.00	2	155.50	155.50	-2	4,219	-0.05%
2019/09/24	3	158.00	0	0.00	155.00	3	4,350	0.07%
2019/09/23	2	156.00	5	155.30	156.50	-3	4,325	-0.07%
2019/09/20	4	150.63	3	150.50	151.00	1	4,184	0.02%
2019/09/18	0	0.00	1	149.00	149.00	-1	4,182	-0.02%
2019/09/12	5	150.80	2	151.00	151.50	3	4,281	0.07%
2019/09/06	2	150.75	0	0.00	150.50	2	4,271	0.05%
2019/09/05	0	0.00	1	150.50	149.50	-1	4,296	-0.02%
2019/09/04	1	151.00	2	151.50	151.00	-1	4,312	-0.02%
2019/08/30	0	0.00	1	146.00	146.00	-1	4,340	-0.02%
2019/08/29	0	0.00	1	144.50	144.00	-1	4,329	-0.02%
2019/08/26	2	142.50	0	0.00	141.50	2	4,394	0.05%
2019/08/22	1	146.00	0	0.00	146.50	1	4,420	0.02%
2019/08/21	1	152.00	2	153.00	152.50	-1	4,442	-0.02%
2019/08/19	1	150.50	0	0.00	149.50	1	4,414	0.02%
2019/08/15	1	145.00	1	150.50	151.00	0	4,401	0.00%
2019/08/14	1	150.00	0	0.00	149.00	1	4,414	0.02%
2019/08/13	0	0.00	1	149.50	149.50	-1	4,445	-0.02%
2019/08/12	0	0.00	1	150.00	149.00	-1	4,488	-0.02%
2019/08/08	1	149.50	1	151.00	149.50	0	4,498	0.00%
2019/08/07	1	148.50	0	0.00	148.50	1	4,519	0.02%
2019/08/06	0	0.00	4	150.25	151.00	-4	4,528	-0.09%
2019/08/05	21	149.00	2	149.50	148.00	19	4,496	0.42%
2019/08/02	2	147.25	0	0.00	151.00	2	4,551	0.04%
2019/08/01	2	151.50	0	0.00	151.00	2	4,521	0.04%
2019/07/31	6	149.42	4	148.00	151.00	2	4,476	0.04%
2019/07/30	25	153.80	0	0.00	150.50	25	4,413	0.57%
2019/07/29	5	160.70	4	160.25	158.00	1	4,278	0.02%
2019/07/26	180	161.67	2	162.25	163.00	178	4,157	4.28%	大買/鉅額交易
2019/07/25	1	164.00	5	161.20	164.00	-4	4,137	-0.10%
2019/07/24	7	157.79	4	156.50	157.50	3	4,177	0.07%
2019/07/23	4	160.13	56	161.00	158.00	-52	4,322	-1.20%
2019/07/22	62	158.48	1	157.50	158.50	61	4,468	1.37%
2019/07/19	1	161.50	0	0.00	161.50	1	4,506	0.02%
2019/07/18	1	166.00	0	0.00	162.00	1	4,854	0.02%
2019/07/12	1	167.00	0	0.00	166.50	1	4,924	0.02%
2019/07/11	4	166.13	5	166.00	166.00	-1	4,871	-0.02%
2019/07/10	1	164.00	0	0.00	162.00	1	4,792	0.02%
2019/07/09	1	163.00	0	0.00	161.50	1	4,754	0.02%
2019/07/08	3	169.17	0	0.00	166.00	3	4,716	0.06%
2019/07/05	1	171.00	0	0.00	170.00	1	4,653	0.02%
2019/07/04	3	174.00	2	173.50	172.00	1	4,618	0.02%
2019/07/02	3	182.00	2	181.25	178.00	1	4,550	0.02%
2019/07/01	0	0.00	1	179.00	182.00	-1	4,547	-0.02%
2019/06/27	0	0.00	30	171.00	170.50	-30	4,342	-0.69%
2019/06/25	1	166.50	0	0.00	166.50	1	4,342	0.02%
2019/06/21	0	0.00	71	173.86	171.00	-71	4,333	-1.64%
2019/06/20	0	0.00	96	171.76	172.00	-96	4,351	-2.21%
2019/06/19	1	170.00	1	170.00	170.50	0	4,407	0.00%
2019/06/18	0	0.00	1	168.00	166.50	-1	4,352	-0.02%
2019/06/17	0	0.00	1	166.50	166.00	-1	4,378	-0.02%
2019/06/14	1	165.50	0	0.00	164.50	1	4,429	0.02%
2019/06/12	0	0.00	2	166.25	165.50	-2	4,464	-0.04%
2019/06/11	0	0.00	2	163.25	163.00	-2	4,528	-0.04%
2019/06/10	0	0.00	1	165.00	163.50	-1	4,536	-0.02%
2019/06/06	1	159.00	2	161.75	161.50	-1	4,572	-0.02%
2019/05/31	0	0.00	2	159.50	157.50	-2	4,701	-0.04%
2019/05/29	21	151.14	0	0.00	155.00	21	5,145	0.41%
2019/05/28	3	151.83	1	152.00	153.00	2	5,158	0.04%
2019/05/27	1	157.00	0	0.00	156.00	1	5,116	0.02%
2019/05/24	1	163.50	0	0.00	161.50	1	5,151	0.02%
2019/05/22	1	163.00	0	0.00	161.00	1	5,191	0.02%
2019/05/20	1	162.50	5	158.00	161.00	-4	5,251	-0.08%
2019/05/17	3	162.50	1	164.50	161.50	2	5,189	0.04%
2019/05/16	0	0.00	1	172.00	168.00	-1	5,146	-0.02%
2019/05/15	1	173.50	1	173.00	172.50	0	5,132	0.00%
2019/05/13	2	170.75	0	0.00	169.50	2	5,183	0.04%
2019/05/10	1	173.00	1	173.00	172.50	0	5,189	0.00%
2019/05/08	0	0.00	30	181.50	180.00	-30	5,158	-0.58%
2019/05/07	2	178.75	0	0.00	181.00	2	5,184	0.04%
2019/05/06	2	178.00	1	180.00	176.00	1	5,217	0.02%
2019/05/03	6	183.08	2	179.25	183.50	4	5,224	0.08%
2019/05/02	1	181.50	1	183.00	183.00	0	5,247	0.00%
2019/04/30	2	175.00	3	176.00	178.00	-1	5,211	-0.02%
2019/04/29	7	171.64	5	175.40	170.00	2	5,148	0.04%
2019/04/26	13	185.73	1	187.00	181.00	12	4,975	0.24%
2019/04/25	1	195.00	2	193.25	191.50	-1	4,849	-0.02%
2019/04/24	3	188.17	4	192.38	194.50	-1	4,765	-0.02%
2019/04/23	2	181.00	4	181.00	180.50	-2	4,426	-0.05%
2019/04/22	0	0.00	1	173.50	174.00	-1	4,222	-0.02%
2019/04/19	10	173.00	0	0.00	172.00	10	4,321	0.23%
2019/04/18	1	174.00	0	0.00	172.00	1	4,401	0.02%
2019/04/17	20	172.00	0	0.00	171.50	20	4,411	0.45%
2019/04/15	1	170.50	0	0.00	170.50	1	4,474	0.02%
2019/04/12	1	171.00	1	170.50	170.50	0	4,496	0.00%
2019/04/11	16	174.66	1	174.50	174.00	15	4,522	0.33%
2019/04/10	1	178.50	3	177.50	176.50	-2	4,532	-0.04%
2019/04/09	3	177.17	2	176.75	177.50	1	4,546	0.02%
2019/04/08	50	177.80	1	178.00	175.50	49	4,528	1.08%
2019/04/03	100	174.20	1	174.00	173.00	99	4,493	2.20%
2019/04/02	0	0.00	1	170.00	170.00	-1	4,434	-0.02%
2019/03/28	2	168.75	0	0.00	168.50	2	4,456	0.04%
2019/03/27	1	171.00	0	0.00	171.00	1	4,459	0.02%
2019/03/26	7	169.00	3	169.50	169.50	4	4,491	0.09%
2019/03/22	1	176.00	0	0.00	176.00	1	4,454	0.02%
2019/03/13	0	0.00	1	178.50	179.50	-1	4,414	-0.02%
2019/03/12	1	179.00	3	179.00	176.00	-2	4,431	-0.05%
2019/03/11	1	175.00	0	0.00	174.00	1	4,394	0.02%
2019/03/06	3	183.50	4	182.38	179.50	-1	4,573	-0.02%
2019/03/05	2	179.25	1	179.00	180.50	1	4,510	0.02%
2019/03/04	5	173.10	178	175.23	180.50	-173	4,387	-3.94%	大賣/鉅額交易
2019/02/26	23	165.24	2	162.50	161.50	21	4,025	0.52%
2019/02/25	3	166.50	3	166.00	166.00	0	4,056	0.00%
2019/02/21	32	164.08	0	0.00	164.50	32	4,089	0.78%
2019/02/20	0	0.00	1	165.00	165.00	-1	4,070	-0.02%
2019/02/19	61	160.98	1	160.00	160.00	60	4,062	1.48%
2019/02/18	60	163.00	2	163.00	163.00	58	4,164	1.39%
2019/02/15	1	163.00	1	163.00	164.50	0	4,290	0.00%
2019/02/14	1	164.00	0	0.00	161.50	1	4,403	0.02%
2019/02/13	0	0.00	2	167.75	163.50	-2	4,489	-0.04%
2019/02/12	1	165.00	0	0.00	165.00	1	4,566	0.02%
2019/02/11	1	159.50	142	159.51	162.00	-141	4,601	-3.06%	大賣/鉅額交易
2019/01/30	1	156.50	0	0.00	156.00	1	4,675	0.02%
2019/01/29	0	0.00	2	150.50	155.00	-2	4,789	-0.04%
2019/01/28	2	155.25	1	155.50	152.50	1	4,851	0.02%
2019/01/25	2	152.75	2	152.00	153.50	0	4,948	0.00%
2019/01/24	2	147.75	3	148.67	149.50	-1	5,084	-0.02%
2019/01/22	20	144.00	0	0.00	140.50	20	5,263	0.38%
2019/01/21	21	145.14	20	147.00	148.00	1	5,426	0.02%
2019/01/17	0	0.00	1	141.00	141.00	-1	5,698	-0.02%
2019/01/16	0	0.00	5	137.70	138.00	-5	5,807	-0.09%
2019/01/15	121	135.98	1	136.00	135.50	120	5,849	2.05%	大買/鉅額交易
2019/01/14	0	0.00	3	133.00	132.50	-3	5,934	-0.05%
2019/01/11	0	0.00	1	135.00	135.00	-1	6,041	-0.02%
2019/01/10	2	131.50	2	130.50	131.00	0	6,062	0.00%
2019/01/09	2	126.75	2	126.75	127.00	0	6,272	0.00%
2019/01/08	0	0.00	1	127.50	128.00	-1	6,306	-0.02%
2019/01/07	3	125.50	10	125.15	127.00	-7	6,331	-0.11%
2019/01/04	9	120.67	1	122.00	120.00	8	6,338	0.13%
2019/01/03	2	122.50	2	124.50	124.50	0	6,395	0.00%
2019/01/02	0	0.00	2	126.00	126.50	-2	6,437	-0.03%
2018/12/28	3	124.00	1	125.00	123.00	2	6,509	0.03%
2018/12/24	0	0.00	2.4	125.75	127.00	-2.4	6,622	-0.04%
2018/12/21	4	125.13	1	125.00	126.50	3	6,669	0.04%
2018/12/20	1	129.50	1	129.00	127.50	0	6,666	0.00%
2018/12/19	0	0.00	6	131.17	131.00	-6	6,683	-0.09%
2018/12/14	1	128.00	2	129.00	130.50	-1	6,936	-0.01%
2018/12/13	0	0.00	4	132.75	130.00	-4	6,917	-0.06%
2018/12/12	0	0.00	1	129.00	129.50	-1	6,899	-0.01%
2018/12/11	1	125.00	0	0.00	125.50	1	6,869	0.01%
2018/12/10	2	123.50	2	123.75	126.00	0	6,902	0.00%
2018/12/07	1	126.50	1	127.00	128.50	0	6,904	0.00%
2018/12/06	4	126.88	3	129.00	123.00	1	6,900	0.01%
2018/12/05	4	132.75	2	132.25	136.00	2	6,805	0.03%
2018/12/04	1	134.00	2	137.00	134.00	-1	6,794	-0.01%
2018/12/03	4	136.63	5	135.90	138.00	-1	6,799	-0.01%
2018/11/29	3	132.17	4	130.25	129.00	-1	6,776	-0.01%
2018/11/28	0	0.00	7	126.50	126.50	-7	6,713	-0.10%
2018/11/23	2	119.25	0	0.00	120.00	2	6,884	0.03%
2018/11/22	5	124.60	3	126.00	119.00	2	7,017	0.03%
2018/11/21	8	122.81	8	122.69	125.00	0	7,126	0.00%
2018/11/20	2	122.50	2	122.00	124.00	0	7,038	0.00%
2018/11/19	4	123.00	3	123.17	125.00	1	7,082	0.01%
2018/11/16	7	122.43	6	122.92	122.50	1	7,069	0.01%
2018/11/15	1	121.00	0	0.00	121.50	1	7,003	0.01%
2018/11/14	6	120.42	5	120.90	116.50	1	6,904	0.01%
2018/11/13	8	116.50	10	116.65	121.50	-2	6,795	-0.03%
2018/11/12	7	125.93	3	128.00	123.00	4	6,723	0.06%
2018/11/09	14	124.68	8	125.94	130.00	6	6,701	0.09%
2018/11/08	1	130.00	8	130.88	128.50	-7	6,558	-0.11%
2018/11/07	3	130.50	2	131.00	132.50	1	6,504	0.02%
2018/11/06	10	130.30	1	129.50	129.50	9	6,449	0.14%
2018/11/05	1	138.50	1	135.00	138.00	0	6,431	0.00%
2018/11/02	1	139.00	0	0.00	135.50	1	6,464	0.02%
2018/11/01	7	137.86	5	138.00	140.50	2	6,354	0.03%
2018/10/31	5	135.30	6	134.50	133.50	-1	6,209	-0.02%
2018/10/30	7	129.14	7	131.07	130.50	0	6,234	0.00%
2018/10/29	4	128.88	3	131.83	135.00	1	6,205	0.02%
2018/10/26	1	140.00	0	0.00	139.50	1	6,056	0.02%
2018/10/25	7	154.86	6	154.08	155.00	1	5,936	0.02%
2018/10/24	0	0.00	2	158.50	162.00	-2	6,052	-0.03%
2018/10/23	1	158.00	4	157.88	154.50	-3	6,120	-0.05%
2018/10/22	10	157.15	11	158.82	156.50	-1	6,271	-0.02%
2018/10/19	2	155.75	2	156.00	159.00	0	6,154	0.00%
2018/10/18	5	155.50	3	153.50	156.00	2	6,057	0.03%
2018/10/17	1	155.50	2	154.00	156.00	-1	5,941	-0.02%
2018/10/16	9	139.61	13	141.35	143.00	-4	5,704	-0.07%
2018/10/15	1	134.50	2	136.25	139.00	-1	5,709	-0.02%
2018/10/12	1	132.50	0	0.00	134.00	1	5,645	0.02%
2018/10/09	1	134.00	1	130.00	138.00	0	5,537	0.00%
2018/10/08	1	138.00	1	136.50	134.50	0	5,464	0.00%
2018/10/04	1	141.00	0	0.00	144.50	1	5,304	0.02%
2018/10/03	3	141.00	4	142.00	140.50	-1	5,308	-0.02%
2018/09/27	0	0.00	1	139.50	139.50	-1	5,342	-0.02%
2018/09/26	4	142.00	0	0.00	142.50	4	5,316	0.08%
2018/09/21	1	130.00	3	136.33	141.00	-2	5,299	-0.04%
2018/09/20	6	136.25	5	136.70	136.50	1	5,170	0.02%
2018/09/18	5	151.00	228	152.32	150.50	-223	5,032	-4.43%	大賣/鉅額交易
2018/09/17	0	0.00	1	157.50	157.50	-1	4,986	-0.02%
2018/09/14	1	159.50	1	158.50	158.50	0	4,981	0.00%
2018/09/13	1	152.50	1	155.50	155.50	0	4,939	0.00%
2018/09/12	2	153.00	1	151.00	151.50	1	4,913	0.02%
2018/09/10	2	154.00	1	153.00	154.00	1	4,882	0.02%
2018/09/07	1	159.00	1	166.00	159.00	0	4,919	0.00%
2018/09/06	3	162.50	2	162.75	165.50	1	4,875	0.02%
2018/09/05	1	167.00	3	165.00	165.00	-2	4,846	-0.04%
2018/09/04	1	167.50	4	167.50	169.50	-3	4,761	-0.06%
2018/09/03	1	167.00	3	165.50	165.00	-2	4,700	-0.04%
2018/08/31	2	166.25	3	166.50	166.00	-1	4,640	-0.02%
2018/08/30	1	159.50	1	161.00	161.50	0	4,565	0.00%
2018/08/29	5	160.20	4	159.88	158.00	1	4,554	0.02%
2018/08/28	2	157.50	9	156.39	159.50	-7	4,437	-0.16%
2018/08/27	1	142.00	1	144.50	145.00	0	4,294	0.00%
2018/08/24	1	141.50	0	0.00	140.50	1	4,259	0.02%
2018/08/22	1	150.50	0	0.00	150.50	1	4,195	0.02%
2018/08/20	2	152.25	1	149.00	149.50	1	4,281	0.02%
2018/08/17	2	155.00	1	154.00	153.50	1	4,319	0.02%
2018/08/16	1	148.50	2	153.75	156.50	-1	4,279	-0.02%
2018/08/15	0	0.00	1	149.50	149.50	-1	4,218	-0.02%
2018/08/14	0	0.00	2	153.00	153.00	-2	4,208	-0.05%
2018/08/13	1	150.50	5	152.50	151.50	-4	4,251	-0.09%
2018/08/10	8	160.31	2	160.00	158.00	6	4,186	0.14%
2018/08/09	3	173.50	1	174.00	173.50	2	4,037	0.05%
2018/08/08	0	0.00	1	170.00	169.50	-1	3,923	-0.03%
2018/08/07	1	173.00	0	0.00	170.50	1	3,903	0.03%
2018/08/06	2	171.75	4	173.75	175.50	-2	3,867	-0.05%
2018/08/03	6	167.00	10	167.45	167.50	-4	3,752	-0.11%
2018/08/02	1	162.50	7	159.64	162.50	-6	3,637	-0.16%
2018/08/01	3	162.83	2	167.50	162.50	1	3,614	0.03%
2018/07/31	3	158.83	6	161.25	163.00	-3	3,534	-0.08%
2018/07/30	4	153.50	3	156.17	156.00	1	3,401	0.03%
2018/07/27	0	0.00	4	150.88	152.50	-4	3,178	-0.13%
2018/07/25	0	0.00	6	138.50	138.00	-6	3,216	-0.19%
2018/07/23	6	132.00	0	0.00	132.00	6	3,608	0.17%
2018/07/20	3	138.83	4	137.13	138.50	-1	3,650	-0.03%
2018/07/18	0	0.00	7	130.93	130.50	-7	3,705	-0.19%
2018/07/17	5	131.00	0	0.00	130.00	5	3,779	0.13%
2018/07/13	2	128.50	0	0.00	130.50	2	3,837	0.05%
2018/07/10	8	119.81	0	0.00	122.00	8	4,068	0.20%
2018/07/06	0	0.00	1	130.00	130.50	-1	4,115	-0.02%
2018/07/04	0	0.00	10	129.50	130.50	-10	4,151	-0.24%
2018/07/03	0	0.00	1	131.50	129.00	-1	4,181	-0.02%
2018/07/02	1	132.50	0	0.00	132.50	1	4,183	0.02%
2018/06/28	30	136.33	20	135.50	135.00	10	4,151	0.24%
2018/06/26	0	0.00	8	139.38	140.00	-8	4,176	-0.19%
2018/06/25	1	141.00	0	0.00	141.00	1	4,196	0.02%
2018/06/21	1	145.00	1	145.00	145.50	0	4,258	0.00%
2018/06/20	2	145.00	0	0.00	143.50	2	4,281	0.05%
2018/06/15	1	151.00	10	150.00	152.00	-9	4,280	-0.21%
2018/06/14	1	156.50	1	154.50	153.00	0	4,216	0.00%
2018/06/12	1	156.00	0	0.00	153.00	1	4,275	0.02%
2018/06/11	11	157.73	1	157.50	157.00	10	4,304	0.23%
2018/06/08	1	158.00	1	158.50	158.50	0	4,363	0.00%
2018/06/07	3	159.17	4	158.50	158.50	-1	4,399	-0.02%
2018/06/06	3	156.83	4	155.13	154.50	-1	4,380	-0.02%
2018/06/05	2	154.00	3	154.00	155.00	-1	4,405	-0.02%
2018/06/04	1	151.50	0	0.00	153.00	1	4,425	0.02%
2018/05/31	1	149.50	2	149.25	146.50	-1	4,568	-0.02%
2018/05/29	3	152.00	2	151.75	148.50	1	4,761	0.02%
2018/05/25	2	150.50	13	149.50	149.50	-11	5,108	-0.22%
2018/05/24	3	148.00	14	147.07	148.00	-11	5,119	-0.21%
2018/05/23	11	146.50	12	147.42	146.00	-1	5,134	-0.02%
2018/05/22	2	144.50	0	0.00	146.00	2	5,157	0.04%
2018/05/21	31	148.11	12	148.33	146.50	19	5,224	0.36%
2018/05/18	21	141.26	10	142.00	141.00	11	5,169	0.21%
2018/05/17	1	142.50	0	0.00	141.00	1	5,205	0.02%
2018/05/16	2	143.50	12	142.13	143.50	-10	5,224	-0.19%
2018/05/15	5	141.50	5	143.00	141.00	0	5,257	0.00%
2018/05/14	2	146.50	1	145.50	143.50	1	5,306	0.02%
2018/05/11	2	145.50	2	146.50	146.50	0	5,306	0.00%
2018/05/10	2	144.50	1	144.50	144.50	1	5,293	0.02%
2018/05/09	1	144.00	1	143.00	141.50	0	5,347	0.00%
2018/05/07	3	148.17	1	150.50	149.50	2	5,322	0.04%
2018/05/04	0	0.00	1	140.50	142.00	-1	5,257	-0.02%
2018/05/03	2	141.25	1	142.00	142.00	1	5,343	0.02%
2018/05/02	0	0.00	1	142.00	142.50	-1	5,355	-0.02%
2018/04/30	0	0.00	1	129.00	137.50	-1	5,163	-0.02%
2018/04/27	2	126.50	0	0.00	130.00	2	5,071	0.04%
2018/04/24	0	0.00	6	130.42	128.00	-6	4,665	-0.13%
2018/04/20	0	0.00	1	145.00	144.50	-1	4,685	-0.02%
2018/04/19	0	0.00	7	144.50	148.00	-7	4,732	-0.15%
2018/04/18	8	145.38	1	152.50	143.00	7	4,722	0.15%
2018/04/17	1	147.00	2	147.00	147.00	-1	4,685	-0.02%
2018/04/16	3	152.67	0	0.00	152.00	3	4,812	0.06%
2018/04/13	5	155.50	0	0.00	154.50	5	4,779	0.10%
2018/04/12	1	156.00	1	155.00	152.50	0	4,759	0.00%
2018/03/31	2	169.00	0	0.00	168.50	2	4,841	0.04%
2018/03/22	0	0.00	1	164.00	163.00	-1	4,789	-0.02%
2018/03/21	1	166.00	0	0.00	166.00	1	4,815	0.02%
2018/03/19	1.1	163.00	0	0.00	162.50	1.1	4,855	0.02%
2018/03/16	1	165.00	0	0.00	163.00	1	4,828	0.02%
2018/03/15	1	167.00	0	0.00	166.50	1	4,795	0.02%
2018/03/14	2	165.00	1	164.00	166.00	1	4,801	0.02%
2018/03/13	1	163.50	0	0.00	164.50	1	4,773	0.02%
2018/03/12	2	164.50	1	163.50	162.00	1	4,790	0.02%
2018/03/09	3	163.00	3	164.00	163.50	0	4,845	0.00%
2018/03/08	4	162.25	2	161.50	160.50	2	4,827	0.04%
2018/03/07	2	162.50	1	163.00	162.00	1	4,789	0.02%
2018/03/06	1	169.00	0	0.00	169.00	1	4,804	0.02%
2018/03/05	2	171.50	0	0.00	171.50	2	4,729	0.04%
2018/03/02	7	174.29	7	174.64	173.00	0	4,681	0.00%
2018/03/01	5	178.40	2	179.50	180.00	3	4,535	0.07%
2018/02/27	5	192.70	3	193.33	192.00	2	4,302	0.05%
2018/02/26	1	183.50	3	179.67	180.00	-2	4,162	-0.05%
2018/02/21	1	174.50	1	174.50	175.00	0	4,256	0.00%
2018/02/12	4	163.75	1	161.00	160.00	3	4,193	0.07%
2018/02/09	1	163.00	38	159.92	165.00	-37	4,219	-0.88%
2018/02/08	1	168.00	2	168.50	168.00	-1	4,214	-0.02%
2018/02/07	2	176.00	4	175.50	174.00	-2	4,216	-0.05%
2018/02/06	1	174.00	0	0.00	169.00	1	4,198	0.02%
2018/02/05	12	180.04	0	0.00	183.50	12	4,159	0.29%
2018/02/02	25	187.32	0	0.00	186.00	25	4,192	0.60%
2018/02/01	1	186.00	2	187.50	187.50	-1	4,268	-0.02%
2018/01/30	0	0.00	1	181.00	181.50	-1	4,234	-0.02%
2018/01/29	1	177.50	0	0.00	182.00	1	4,288	0.02%
2018/01/26	2	171.50	3	173.67	174.50	-1	4,279	-0.02%
2018/01/25	2	168.25	1	167.50	165.00	1	4,196	0.02%
2018/01/24	3	174.50	20	173.80	173.00	-17	4,218	-0.40%
2018/01/23	0	0.00	3.4	175.32	174.00	-3.4	4,357	-0.08%
2018/01/22	5	176.50	0	0.00	177.00	5	4,508	0.11%
2018/01/16	8	176.44	4	176.75	179.00	4	5,414	0.07%
2018/01/15	0	0.00	2	185.50	184.00	-2	5,440	-0.04%
2018/01/12	2	186.25	1	182.00	188.00	1	5,434	0.02%
2018/01/11	5	180.00	1	186.50	186.50	4	5,443	0.07%
2018/01/10	22	180.48	3	177.33	180.00	19	5,433	0.35%
2018/01/09	0	0.00	1	194.50	195.00	-1	5,348	-0.02%
2018/01/08	1	197.00	2	196.50	195.00	-1	5,470	-0.02%
2018/01/05	7	195.29	1	196.00	196.00	6	5,561	0.11%
2018/01/04	0	0.00	1	202.50	201.50	-1	5,490	-0.02%
2018/01/03	3	205.50	6	203.58	206.00	-3	5,534	-0.05%