美律 (2439)-永豐金-台中券商分點個股進出

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－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中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	1.1	120.00	209	119.98	119.50	-207.9	2,230	-9.32%	大賣/鉅額交易
2024/04/25	0	0.00	2	115.50	116.00	-2	2,202	-0.09%
2024/04/24	3	118.33	0	0.00	118.00	3	2,206	0.14%
2024/04/23	0	0.00	1	116.00	116.00	-1	2,186	-0.05%
2024/04/22	2	112.00	0	0.00	111.50	2	2,180	0.09%
2024/04/19	30	113.03	1	112.50	114.00	29	2,158	1.34%
2024/04/18	63	114.73	2	115.00	114.00	61	2,144	2.84%
2024/04/17	1	117.00	1	118.50	117.50	0	2,123	0.00%
2024/04/16	144	116.01	0	0.00	115.00	144	2,083	6.91%	大買/鉅額交易
2024/04/15	18	120.72	1.3	121.20	120.50	16.8	2,042	0.82%
2024/04/12	5	124.90	17	123.50	124.00	-12	2,043	-0.59%
2024/04/11	10.2	123.59	7	124.50	124.50	3.2	2,024	0.16%
2024/04/10	2	128.00	124.2	129.00	128.00	-122.2	1,996	-6.12%	大賣/鉅額交易
2024/04/09	0	0.00	7	122.00	122.00	-7	1,881	-0.37%
2024/04/08	39	120.76	60	120.77	120.50	-21	1,829	-1.15%
2024/04/03	6	122.92	1	122.50	123.00	5	1,854	0.27%
2024/04/02	3	124.83	18	123.75	124.00	-15	1,881	-0.80%
2024/04/01	2	121.50	7	122.43	124.00	-5	1,865	-0.27%
2024/03/29	2	117.00	7	116.93	117.50	-5	1,797	-0.28%
2024/03/28	48	118.53	30	119.17	118.50	18	1,789	1.01%
2024/03/27	18	120.81	15	120.60	121.00	3	1,781	0.17%
2024/03/26	4.5	118.56	20	119.13	118.50	-15.5	1,769	-0.88%
2024/03/25	1	122.00	4	122.13	121.50	-3	1,767	-0.17%
2024/03/22	10	121.00	19	120.47	120.50	-9	1,795	-0.50%
2024/03/21	20	119.73	58	118.59	120.00	-38	1,806	-2.10%
2024/03/20	22	117.55	62	117.98	118.50	-40	1,809	-2.21%
2024/03/19	10	117.15	6.5	118.54	119.00	3.5	1,842	0.19%
2024/03/18	5	115.00	0	0.00	116.50	5	1,859	0.27%
2024/03/15	4	116.75	3	116.17	116.00	1	1,932	0.05%
2024/03/14	2	112.50	1	113.00	113.50	1	1,888	0.05%
2024/03/13	4	113.75	39	113.51	113.50	-35	1,905	-1.84%
2024/03/12	1	112.50	73	114.00	114.50	-72	1,911	-3.77%
2024/03/11	3	112.50	0	0.00	113.00	3	1,950	0.15%
2024/03/08	0	0.00	33	111.59	112.00	-33	2,006	-1.64%
2024/03/07	2	112.75	93	112.30	112.00	-91	2,035	-4.47%
2024/03/06	4	113.88	0	0.00	113.50	4	2,140	0.19%
2024/03/05	1	113.50	127	114.49	114.50	-126	2,174	-5.79%	大賣/鉅額交易
2024/03/04	3	115.67	34	115.00	115.00	-31	2,244	-1.38%
2024/03/01	1	116.00	0	0.00	115.50	1	2,289	0.04%
2024/02/29	3.5	116.50	118	117.51	118.00	-114.5	2,278	-5.02%	大賣/鉅額交易
2024/02/27	0	0.00	30	115.12	114.00	-30	2,224	-1.35%
2024/02/26	0	0.00	12	111.96	112.00	-12	2,263	-0.53%
2024/02/23	12	109.50	5	111.10	109.00	7	2,259	0.31%
2024/02/22	33	108.97	24	109.75	109.50	9	2,263	0.40%
2024/02/21	1	108.50	0	0.00	108.50	1	2,281	0.04%
2024/02/20	32	109.02	51	109.87	107.50	-19	2,304	-0.82%
2024/02/19	69	109.49	62	109.07	109.00	7	2,346	0.30%
2024/02/16	7	107.07	13	107.04	106.50	-6	2,365	-0.25%
2024/02/15	3	104.50	0	0.00	105.50	3	2,400	0.12%
2024/02/05	1	104.50	7	103.93	104.50	-6	2,548	-0.24%
2024/02/02	163	102.11	4	101.88	101.50	159	2,583	6.15%	大買/鉅額交易
2024/01/31	1	101.00	1	103.00	102.00	0	2,679	0.00%
2024/01/30	3	102.00	0	0.00	101.00	3	2,907	0.10%
2024/01/26	59	102.50	3	102.67	102.50	56	3,108	1.80%
2024/01/24	75	103.97	0	0.00	103.00	75	3,123	2.40%
2024/01/23	3	101.83	0	0.00	101.50	3	3,106	0.10%
2024/01/22	2	102.50	0	0.00	103.00	2	3,100	0.06%
2024/01/19	217	100.79	0	0.00	101.50	217	3,106	6.99%	大買/鉅額交易
2024/01/18	14	100.00	0	0.00	100.50	14	3,093	0.45%
2024/01/17	86	101.42	5	101.50	101.50	81	3,075	2.63%
2024/01/16	45	103.50	3	103.50	102.50	42	3,057	1.37%
2024/01/15	15	103.00	0	0.00	104.00	15	3,047	0.49%
2024/01/12	42	104.35	0.3	104.00	104.00	41.7	3,044	1.37%
2024/01/10	3	105.50	3	106.00	106.00	0	3,054	0.00%
2024/01/09	0	0.00	10	106.10	106.00	-10	3,056	-0.33%
2024/01/08	22	105.50	72	106.13	106.00	-50	3,052	-1.64%
2024/01/05	2	108.00	1	108.50	108.50	1	3,042	0.03%
2024/01/04	0	0.00	1	110.50	109.00	-1	3,054	-0.03%
2024/01/03	11	108.50	1	109.00	109.00	10	3,095	0.32%
2023/12/29	12	109.08	70.2	109.51	109.50	-58.2	3,061	-1.90%
2023/12/28	11	113.50	5	112.60	111.00	6	3,009	0.20%
2023/12/27	2	117.00	0	0.00	117.50	2	2,939	0.07%
2023/12/26	1	114.00	0	0.00	114.50	1	2,871	0.03%
2023/12/22	1	114.50	0	0.00	114.00	1	2,850	0.04%
2023/12/20	11.1	113.90	0	0.00	113.50	11.1	2,816	0.39%
2023/12/19	1.1	112.95	6	112.58	114.50	-4.9	2,779	-0.18%
2023/12/18	8	115.00	0.2	116.00	114.50	7.8	2,730	0.29%
2023/12/15	1	116.50	0	0.00	115.50	1	2,698	0.04%
2023/12/14	0	0.00	3	119.00	118.50	-3	2,643	-0.11%
2023/12/13	2	115.75	1	116.50	116.50	1	2,582	0.04%
2023/12/12	7	118.36	3	118.67	118.50	4	2,514	0.16%
2023/12/11	1	114.50	1	116.50	116.00	0	2,423	0.00%
2023/12/07	0.3	114.50	0	0.00	115.00	0.3	2,368	0.01%
2023/12/06	48.1	115.00	20	115.45	114.50	28.1	2,346	1.20%
2023/12/05	32	117.27	0.1	118.00	117.00	31.9	2,289	1.39%
2023/12/04	0	0.00	0.1	117.00	116.00	-0.1	2,214	0.00%
2023/12/01	2.5	116.20	22.2	116.51	117.50	-19.7	2,158	-0.91%
2023/11/30	11	111.45	9	114.17	114.00	2	2,025	0.10%
2023/11/29	17	112.65	27	113.85	113.00	-10	1,972	-0.51%
2023/11/28	1	110.50	14	110.54	110.50	-13	1,874	-0.69%
2023/11/27	3	107.33	5	107.00	107.00	-2	1,822	-0.11%
2023/11/24	16	106.50	0	0.00	106.50	16	1,817	0.88%
2023/11/23	54	108.78	31	109.63	107.50	23	1,799	1.28%
2023/11/22	1	108.00	46	107.46	107.50	-45	1,709	-2.63%
2023/11/21	23	105.52	0	106.00	106.00	23	1,674	1.37%
2023/11/20	4	106.25	2	106.00	106.50	2	1,638	0.12%
2023/11/16	1	107.50	12	107.92	107.50	-11	1,574	-0.70%
2023/11/15	0.4	106.00	0	0.00	105.50	0.4	1,513	0.03%
2023/11/14	4	105.38	8	106.31	106.00	-4	1,457	-0.27%
2023/11/13	12	106.13	46	106.23	106.00	-34	1,407	-2.42%
2023/11/10	10	102.00	11	102.32	103.00	-1	1,235	-0.08%
2023/11/09	2	100.05	3.3	100.06	101.50	-1.3	1,174	-0.11%
2023/11/08	10	100.90	16	100.56	101.00	-6	1,124	-0.53%
2023/11/07	31	101.06	2	101.50	100.00	29	1,059	2.74%
2023/11/06	3	98.70	133.3	96.56	98.70	-130.3	827	-15.74%	大賣/鉅額交易
2023/11/03	0	0.00	72	93.19	92.10	-72	664	-10.84%
2023/11/02	0	0.00	4	91.08	91.80	-4	629	-0.64%
2023/10/31	1	88.50	0	0.00	88.60	1	612	0.16%
2023/10/30	2	89.30	8	89.28	89.50	-6	616	-0.97%
2023/10/27	0.2	88.80	0	0.00	89.00	0.2	618	0.03%
2023/10/26	2	88.30	0	0.00	88.20	2	613	0.33%
2023/10/24	0	0.00	5	88.78	88.80	-5	623	-0.80%
2023/10/20	3	88.00	3	88.10	88.20	0	634	0.00%
2023/10/19	2	89.50	1	91.00	89.30	1	644	0.16%
2023/10/17	39	91.77	2	90.70	90.50	37	613	6.03%
2023/10/16	11	90.78	0	0.00	90.70	11	619	1.78%
2023/10/13	9	92.01	29	92.51	90.90	-20	624	-3.20%
2023/10/12	165.3	91.67	21	91.63	91.50	144.3	612	23.58%	大買/鉅額交易
2023/10/11	76	89.65	10.6	89.56	90.70	65.4	587	11.13%
2023/10/05	0	84.70	0	0.00	84.80	0	538	0.00%
2023/09/28	30	84.30	0	0.00	84.30	30	589	5.09%
2023/09/25	0	86.50	2	85.50	86.40	-2	640	-0.30%
2023/09/22	0	0.00	1	84.50	84.50	-1	643	-0.16%
2023/09/21	2	84.70	2	84.40	84.30	0	648	0.00%
2023/09/15	0	87.50	0	0.00	87.20	0	675	0.00%
2023/09/13	2	86.70	0	0.00	86.60	2	687	0.29%
2023/09/12	0	86.00	0	0.00	86.40	0	702	0.00%
2023/09/08	3	86.47	0	0.00	86.10	3	814	0.37%
2023/09/06	4	87.30	0	0.00	87.40	4	918	0.44%
2023/09/05	4	86.50	0	0.00	86.40	4	942	0.42%
2023/09/01	0	0.00	3	86.50	86.30	-3	965	-0.31%
2023/08/31	1	86.10	2	86.90	86.20	-1	985	-0.10%
2023/08/30	3	89.93	0	0.00	90.10	3	973	0.31%
2023/08/29	0	0.00	1	91.00	90.40	-1	979	-0.10%
2023/08/21	0	0.00	12	89.00	89.50	-12	979	-1.22%
2023/08/17	0	0.00	0.9	87.00	87.90	-0.9	971	-0.09%
2023/08/16	1	85.80	0	0.00	86.40	1	974	0.10%
2023/08/09	1	88.60	0	0.00	88.40	1	973	0.10%
2023/08/08	1	89.40	0	0.00	88.90	1	968	0.10%
2023/08/04	0.1	90.50	0	0.00	90.60	0.1	950	0.01%
2023/08/02	0.1	90.50	0	0.00	90.20	0.1	950	0.01%
2023/08/01	5	90.90	0	0.00	90.90	5	945	0.53%
2023/07/27	0.1	91.20	0	0.00	91.10	0.1	933	0.01%
2023/07/26	0	0.00	3	90.90	91.50	-3	929	-0.32%
2023/07/25	3	89.97	0	90.70	90.70	3	934	0.32%
2023/07/24	1.1	90.14	267	89.90	89.80	-265.9	930	-28.58%	大賣/鉅額交易
2023/07/21	0	92.20	0	0.00	91.40	0	921	0.00%
2023/07/20	6	91.87	0	0.00	92.00	6	925	0.65%
2023/07/19	1	92.10	0	0.00	91.80	1	923	0.11%
2023/07/17	1	95.00	5	95.18	95.50	-4	907	-0.44%
2023/07/14	2	93.50	2	94.20	93.50	0	901	0.00%
2023/07/13	4	93.73	1	94.20	93.40	3	906	0.33%
2023/07/12	4	92.95	0	0.00	92.90	4	900	0.44%
2023/07/11	10	92.81	0	0.00	93.40	10	910	1.10%
2023/07/10	37	92.81	0	0.00	92.50	37	921	4.01%
2023/07/07	47	92.99	0	0.00	93.20	47	945	4.97%
2023/07/06	48	94.51	0	0.00	94.10	48	943	5.09%
2023/07/05	5	97.00	2	97.00	96.80	3	924	0.32%
2023/07/04	20	97.37	0	0.00	98.00	20	907	2.20%
2023/07/03	1	95.20	0	0.00	95.20	1	880	0.11%
2023/06/30	1	95.00	0	0.00	95.10	1	878	0.11%
2023/06/28	18	92.60	1	93.00	93.10	17	872	1.95%
2023/06/27	60	93.38	1	92.90	93.00	59	877	6.72%
2023/06/21	10	93.94	1	94.20	93.90	9	877	1.03%
2023/06/19	2	93.80	2.1	93.16	93.00	-0.1	877	-0.01%
2023/06/16	8	93.90	0	0.00	94.20	8	867	0.92%
2023/06/15	154	94.74	1	94.80	94.90	153	853	17.92%	大買/鉅額交易
2023/06/14	55.1	93.51	0	0.00	93.80	55.1	836	6.58%
2023/06/13	15.1	97.30	1	96.90	97.30	14.1	763	1.85%
2023/06/12	1.5	97.82	1.7	96.32	98.40	-0.2	721	-0.03%
2023/06/09	1	94.00	0	0.00	93.90	1	660	0.15%
2023/06/08	0	0.00	11	93.00	92.10	-11	641	-1.72%
2023/06/06	1	91.60	45	91.65	91.80	-44	652	-6.74%
2023/06/02	1	90.80	1	92.00	90.50	0	666	0.00%
2023/06/01	0.1	90.98	27.1	91.53	91.60	-27	661	-4.08%
2023/05/31	0	0.00	0	89.50	89.60	0	635	0.00%
2023/05/30	0	88.60	0	0.00	88.80	0	647	0.00%
2023/05/26	0	88.50	0	0.00	87.90	0	685	0.00%
2023/05/22	0	0.00	1	89.80	89.10	-1	701	-0.14%
2023/05/19	0.1	88.70	2	88.25	89.10	-1.9	696	-0.27%
2023/05/16	0	87.10	0	0.00	86.90	0	686	0.00%
2023/05/15	0	0.00	1	86.70	86.20	-1	687	-0.15%
2023/05/12	6	85.50	0	0.00	86.70	6	692	0.87%
2023/05/03	9	85.10	0	0.00	85.10	9	728	1.24%
2023/05/02	17	85.73	0	0.00	85.70	17	730	2.33%
2023/04/28	21.1	86.45	100	86.91	86.10	-78.9	737	-10.69%
2023/04/27	0	0.00	30	87.00	87.10	-30	729	-4.12%
2023/04/26	0	0.00	2	85.80	86.70	-2	729	-0.27%
2023/04/20	1.1	88.67	0.2	88.50	88.10	0.9	709	0.13%
2023/04/19	0	0.00	2	89.50	88.70	-2	709	-0.28%
2023/04/18	2	90.20	100	90.00	89.50	-98	703	-13.92%
2023/04/14	0	0.00	2	91.40	91.00	-2	690	-0.29%
2023/04/12	82	90.96	0.2	90.40	91.00	81.8	666	12.28%
2023/04/11	1.1	89.50	0	0.00	89.60	1.1	638	0.17%
2023/03/30	35	88.44	0	0.00	88.00	35	621	5.63%
2023/03/28	1	87.40	0	0.00	87.40	1	627	0.16%
2023/03/24	163.2	88.33	1.2	89.01	88.80	162	631	25.65%	大買/鉅額交易
2023/03/23	0	0.00	0.6	87.90	88.00	-0.6	622	-0.10%
2023/03/22	0	87.00	1	87.50	87.30	-1	620	-0.16%
2023/03/21	1	87.10	5	86.82	86.90	-4	622	-0.64%
2023/03/20	37	85.42	0	0.00	86.30	37	623	5.93%
2023/03/14	0	86.20	0	86.30	85.50	0	726	0.00%
2023/03/13	5	86.00	0	0.00	86.40	5	738	0.68%
2023/03/10	0.2	86.90	42	86.89	86.40	-41.8	752	-5.56%
2023/03/09	0.3	89.20	40	88.34	88.40	-39.7	749	-5.30%
2023/03/08	2	88.60	0	0.00	88.80	2	758	0.26%
2023/03/07	3.1	87.87	0	0.00	87.20	3.1	759	0.40%
2023/03/02	0	0.00	6	87.30	86.50	-6	751	-0.80%
2023/03/01	58	85.77	55.1	85.80	86.90	2.9	744	0.39%
2023/02/24	125	85.41	2	85.55	85.20	123	732	16.78%	大買/鉅額交易
2023/02/23	0	84.00	2	84.35	84.40	-2	728	-0.27%
2023/02/21	0	84.08	0	0.00	84.40	0	761	0.00%
2023/02/20	0	84.90	9	85.30	84.80	-9	773	-1.16%
2023/02/17	0	83.60	0	0.00	84.00	0	775	0.00%
2023/02/06	0	0.00	6	83.95	84.00	-6	946	-0.63%
2023/02/03	0	0.00	2	83.00	83.30	-2	948	-0.21%
2023/02/02	0	0.00	0.1	82.00	82.90	-0.1	956	-0.01%
2023/02/01	1	81.30	0.1	81.70	81.40	0.9	994	0.09%
2023/01/31	0	80.80	0	0.00	81.30	0	992	0.00%
2023/01/17	0	79.30	0	0.00	79.20	0	1,005	0.00%
2023/01/11	0	0.00	2	80.35	80.10	-2	1,106	-0.18%
2023/01/06	0	79.10	0	0.00	79.00	0	1,236	0.00%
2023/01/05	0	79.20	3	79.30	79.40	-3	1,253	-0.24%
2023/01/04	0	0.00	5	79.50	79.30	-5	1,273	-0.39%
2022/12/28	0	0.00	2	78.80	78.00	-2	1,381	-0.14%
2022/12/27	0	79.50	0	0.00	79.50	0	1,387	0.00%
2022/12/26	0	79.50	0	0.00	79.30	0	1,414	0.00%
2022/12/23	27	78.30	1	78.50	79.50	26	1,434	1.81%
2022/12/22	0	79.50	0	0.00	79.00	0	1,451	0.00%
2022/12/21	18	79.15	0	0.00	79.20	18	1,467	1.23%
2022/12/20	0	79.90	0	0.00	79.50	0	1,486	0.00%
2022/12/19	1	79.60	2	80.35	80.40	-1	1,513	-0.07%
2022/12/16	0	80.20	1	79.60	80.60	-1	1,532	-0.06%
2022/12/15	0	80.60	0	0.00	80.10	0	1,538	0.00%
2022/12/14	0	80.80	0	0.00	81.00	0	1,575	0.00%
2022/12/13	1	80.60	0	0.00	80.40	1	1,583	0.06%
2022/12/12	0	0.00	0.1	81.00	80.90	-0.1	1,598	-0.01%
2022/12/09	0	81.50	0.1	81.97	81.10	0	1,645	0.00%
2022/12/08	0	0.00	2	82.00	82.10	-2	1,730	-0.12%
2022/12/07	3	81.26	0	0.00	81.00	3	1,760	0.17%
2022/12/06	24	81.95	4	82.60	81.40	20	1,799	1.11%
2022/12/05	3	88.93	3	88.97	88.90	0	1,749	0.00%
2022/12/02	0	89.10	1	89.49	89.80	-1	1,787	-0.06%
2022/12/01	1	89.00	4	89.19	88.40	-3	1,828	-0.17%
2022/11/30	0.1	88.29	0	0.00	88.00	0.1	1,895	0.00%
2022/11/29	1	88.60	8	88.61	88.90	-7	1,877	-0.37%
2022/11/28	0	85.50	0	0.00	85.70	0	1,851	0.00%
2022/11/24	0	86.10	0	0.00	86.30	0	1,878	0.00%
2022/11/23	0.1	86.70	0	0.00	86.30	0.1	1,875	0.00%
2022/11/21	0	86.20	5.1	86.73	87.30	-5.1	1,870	-0.27%
2022/11/18	4	86.20	1	85.50	85.50	3	1,880	0.16%
2022/11/17	2	86.60	1	86.10	87.20	1	1,891	0.05%
2022/11/16	5	85.80	0	0.00	85.50	5	1,896	0.26%
2022/11/15	6	86.00	0	0.00	85.80	6	1,897	0.32%
2022/11/14	0	85.60	4	85.90	86.10	-4	1,893	-0.21%
2022/11/11	8	85.16	7	84.84	84.70	1	1,883	0.05%
2022/11/10	1	84.40	5	85.42	84.00	-4	1,870	-0.21%
2022/11/09	0	0.00	10	85.01	84.90	-10	1,867	-0.54%
2022/11/08	2	82.10	1	82.40	81.50	1	1,814	0.06%
2022/11/07	6	81.12	0	0.00	81.00	6	1,826	0.33%
2022/11/04	3	79.53	6	80.13	80.20	-3	1,851	-0.16%
2022/11/02	1	80.50	0	0.00	80.50	1	1,865	0.05%
2022/11/01	1	80.00	2	80.10	80.20	-1	1,872	-0.05%
2022/10/31	2	79.05	1	78.70	78.70	1	1,883	0.05%
2022/10/28	5	82.50	0	0.00	78.00	5	1,891	0.26%
2022/10/26	5	82.26	0	0.00	81.90	5	1,908	0.26%
2022/10/25	1	82.50	2	83.45	82.00	-1	1,999	-0.05%
2022/10/24	1	84.50	1	86.40	84.00	0	2,031	0.00%
2022/10/21	9	85.02	3	86.23	84.30	6	2,019	0.30%
2022/10/20	1	86.00	0	0.00	86.60	1	1,997	0.05%
2022/10/18	2	88.75	11	89.23	89.50	-9	1,922	-0.47%
2022/10/14	2	88.70	7.1	89.69	90.00	-5.1	1,834	-0.28%
2022/10/12	0	0.00	1	86.70	86.20	-1	1,769	-0.06%
2022/10/11	1	86.20	0	0.00	86.70	1	1,749	0.06%
2022/10/07	2	89.40	1	90.70	89.30	1	1,736	0.06%
2022/10/06	4	89.15	0	0.00	90.10	4	1,712	0.23%
2022/10/05	0	88.20	1	86.30	88.20	-1	1,678	-0.06%
2022/10/04	1	84.10	0	0.00	84.40	1	1,644	0.06%
2022/10/03	0.1	82.30	0	0.00	82.60	0.1	1,635	0.00%
2022/09/28	0.1	85.58	1	85.40	84.80	-0.9	1,587	-0.05%
2022/09/26	3.1	85.70	0	0.00	85.00	3.1	1,566	0.20%
2022/09/23	2.3	90.84	0	90.30	89.50	2.3	1,542	0.15%
2022/09/22	2	89.05	3	88.97	89.40	-1	1,526	-0.07%
2022/09/21	4	91.64	2	89.40	89.40	2	1,505	0.13%
2022/09/20	3	92.66	0	0.00	91.80	3	1,457	0.21%
2022/09/19	3	91.63	0	0.00	91.50	3	1,448	0.21%
2022/09/16	0	0.00	7	92.53	92.30	-7	1,426	-0.49%
2022/09/15	4	92.06	50	91.46	91.50	-46	1,379	-3.33%
2022/09/14	4	90.25	5	91.36	90.80	-1	1,283	-0.08%
2022/09/13	5	91.06	3	91.17	91.70	2	1,242	0.16%
2022/09/12	1	89.20	2	89.90	89.10	-1	1,189	-0.09%
2022/09/08	0	87.85	3	88.87	89.20	-3	1,155	-0.26%
2022/09/07	8	87.35	4.1	86.83	88.40	3.9	1,104	0.35%
2022/09/06	5.1	87.08	9	86.22	87.60	-3.9	1,043	-0.38%
2022/09/05	24	83.35	0.1	82.10	82.10	23.9	963	2.48%
2022/09/02	12	84.10	0	85.00	84.10	12	958	1.25%
2022/09/01	0	0.00	4.6	84.43	85.00	-4.6	950	-0.48%
2022/08/31	11	83.64	3	83.70	84.40	8	931	0.86%
2022/08/30	0	0.00	1	80.60	81.50	-1	908	-0.11%
2022/08/29	1	79.80	5	79.30	79.90	-4	912	-0.44%
2022/08/26	0	0.00	1	81.10	81.10	-1	906	-0.11%
2022/08/25	5	80.60	0	0.00	80.70	5	901	0.55%
2022/08/24	0	83.50	19	83.12	83.40	-19	875	-2.17%
2022/08/23	1	84.07	419	83.21	82.60	-418	851	-49.09%	大賣/鉅額交易
2022/08/22	1	86.03	0	0.00	85.40	1	827	0.13%
2022/08/19	2	85.90	3	86.27	85.90	-1	813	-0.12%
2022/08/17	4	85.85	3	86.27	85.20	1	795	0.13%
2022/08/16	0	85.70	9.1	84.32	86.40	-9.1	779	-1.17%
2022/08/15	11	83.37	3	83.57	83.50	8	750	1.07%
2022/08/12	3	85.07	3	85.60	84.60	0	735	0.00%
2022/08/11	1	83.80	19	84.16	84.80	-18	712	-2.53%
2022/08/10	1	82.80	5	82.76	83.00	-4	676	-0.60%
2022/08/09	1	82.00	1	82.50	82.60	0	666	0.00%
2022/08/08	6	82.27	1	82.00	82.00	5	654	0.76%
2022/08/05	3.1	81.47	1	81.80	82.20	2.1	643	0.33%
2022/08/04	7	79.98	3	80.93	80.50	4	624	0.65%
2022/08/03	2	80.50	1	81.60	80.50	1	598	0.17%
2022/08/02	4.1	80.44	3.1	80.24	80.20	1.1	572	0.19%
2022/08/01	11	81.83	37	82.85	83.20	-26	535	-4.85%
2022/07/29	3.1	78.44	14	79.44	80.70	-11	436	-2.51%
2022/07/28	1	73.90	0	0.00	73.40	1	395	0.25%
2022/07/27	18	73.27	0	0.00	73.70	18	404	4.45%
2022/07/21	1	74.60	0	0.00	75.50	1	415	0.24%
2022/07/15	0	73.00	2	72.30	73.20	-2	415	-0.48%
2022/07/14	1	72.60	0	0.00	72.20	1	422	0.24%
2022/07/12	28	69.89	0	0.00	69.60	28	413	6.78%
2022/07/06	2	69.20	0	0.00	68.50	2	396	0.50%
2022/07/05	14	68.55	0	0.00	69.00	14	391	3.58%
2022/07/04	14	71.70	0	0.00	71.00	14	373	3.75%
2022/07/01	13	75.10	7	74.43	72.10	6	368	1.64%
2022/06/30	1	77.50	0	0.00	76.90	1	357	0.28%
2022/06/28	2	80.00	0	0.00	79.70	2	369	0.54%
2022/06/27	3	79.20	2	80.60	80.70	1	372	0.27%
2022/06/23	19	78.12	0	0.00	78.20	19	366	5.18%
2022/06/22	16	78.47	4	78.60	78.10	12	362	3.31%
2022/06/21	14	78.89	3	79.10	80.00	11	361	3.04%
2022/06/20	37	79.20	3	80.13	78.10	34	365	9.31%
2022/06/17	24	80.24	0	0.00	80.60	24	358	6.69%
2022/06/16	32	80.87	0	0.00	80.20	32	361	8.85%
2022/06/15	19	81.68	0	0.00	81.50	19	374	5.07%
2022/06/14	23	80.30	0	0.00	80.50	23	378	6.07%
2022/06/13	35	81.67	0	0.00	81.00	35	392	8.93%
2022/06/10	22	82.70	0	0.00	83.10	22	391	5.62%
2022/06/09	43	82.82	0	0.00	83.00	43	394	10.89%
2022/06/07	1	82.60	1	83.20	82.40	0	396	0.00%
2022/06/02	0	82.00	2	81.90	81.70	-2	406	-0.49%
2022/05/31	4	81.90	0	0.00	82.20	4	416	0.96%
2022/05/12	0	79.50	0	0.00	79.00	0	524	0.00%
2022/05/11	0.1	81.30	0	0.00	80.10	0.1	549	0.01%
2022/05/10	0	0.00	1	80.20	80.50	-1	551	-0.18%
2022/05/09	2	80.90	1	81.70	81.10	1	550	0.18%
2022/05/05	4	84.00	0	0.00	83.70	4	565	0.71%
2022/05/04	1	83.60	0	0.00	83.50	1	557	0.18%
2022/05/03	0	81.90	0	0.00	82.40	0	555	0.00%
2022/04/26	2	81.80	0	0.00	82.00	2	562	0.36%
2022/04/20	0	0.00	5	81.50	83.30	-5	574	-0.87%
2022/04/18	0	0.00	0.1	80.40	80.40	-0.1	579	-0.02%
2022/04/14	0	0.00	1	81.00	80.90	-1	608	-0.16%
2022/04/13	0	0.00	2	80.90	81.40	-2	614	-0.33%
2022/04/11	0	0.00	2	80.50	80.50	-2	630	-0.32%
2022/04/07	0.1	83.30	0	0.00	82.80	0.1	632	0.02%
2022/04/01	0	0.00	0.1	85.00	85.20	-0.1	638	-0.01%
2022/03/30	0	0.00	1	83.70	84.10	-1	627	-0.16%
2022/03/29	1	83.20	0	0.00	82.70	1	636	0.16%
2022/03/28	0	82.90	0	0.00	83.00	0	644	0.00%
2022/03/17	0	82.50	1	83.70	82.80	-1	720	-0.14%
2022/03/16	2	81.75	2	81.45	82.40	0	745	0.00%
2022/03/11	1	81.20	0	0.00	80.70	1	965	0.10%
2022/03/10	0	81.63	0	81.72	81.30	0	978	0.00%
2022/03/08	0	80.10	1	81.00	80.40	-1	1,069	-0.09%
2022/03/07	1.3	82.98	0	0.00	80.30	1.3	1,083	0.12%
2022/03/04	0.2	83.47	4	83.30	83.00	-3.9	1,083	-0.36%
2022/03/03	0	0.00	2	83.60	83.50	-2	1,103	-0.18%
2022/03/01	0	0.00	1	82.30	82.50	-1	1,138	-0.09%
2022/02/24	30	83.65	6.3	84.60	82.90	23.7	1,135	2.09%
2022/02/23	2	85.25	0	0.00	85.00	2	1,133	0.18%
2022/02/22	18	84.60	1	84.80	85.50	17	1,138	1.49%
2022/02/21	1	86.01	0	0.00	85.90	1	1,139	0.09%
2022/02/16	1	85.00	0	0.00	85.00	1	1,197	0.08%
2022/02/15	1	85.00	0	0.00	85.00	1	1,196	0.08%
2022/02/14	4	85.68	0	0.00	85.00	4	1,194	0.33%
2022/02/11	6	88.70	0	0.00	88.60	6	1,171	0.51%
2022/02/10	0	0.00	3	92.10	91.90	-3	1,160	-0.26%
2022/02/07	11	89.01	0	0.00	89.00	11	1,246	0.88%
2022/01/26	7	88.80	1	89.10	88.80	6	1,294	0.46%
2022/01/25	12	89.08	0	0.00	88.70	12	1,478	0.81%
2022/01/18	2	92.00	1	91.90	91.70	1	1,650	0.06%
2022/01/13	0	91.20	2	90.80	91.20	-2	1,716	-0.12%
2022/01/12	3.1	90.70	0	0.00	90.50	3.1	1,733	0.18%
2022/01/11	10	92.18	0	0.00	91.10	10	1,767	0.57%
2022/01/10	2	92.10	3	92.23	92.70	-1	1,780	-0.06%
2022/01/07	2.1	91.87	5	92.00	91.90	-2.9	1,785	-0.16%
2022/01/06	0	0.00	1	94.20	94.60	-1	1,785	-0.06%
2022/01/05	1	95.10	1	95.00	94.20	0	1,793	0.00%
2022/01/04	12	94.58	1	95.10	94.60	11	1,792	0.61%
2022/01/03	2	93.85	0	0.00	94.00	2	1,802	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	94.10	0	0.00	94.20	0.1	1,850	0.01%
2021/12/24	0	0.00	2	94.05	93.50	-2	1,871	-0.11%
2021/12/22	0	0.00	14	93.91	94.20	-14	1,889	-0.74%
2021/12/20	0.1	93.20	0	0.00	92.30	0.1	1,891	0.00%
2021/12/17	3	92.60	0	0.00	93.20	3	1,888	0.16%
2021/12/15	5.2	93.91	2	93.90	93.90	3.2	1,882	0.17%
2021/12/14	1	94.10	4	94.75	93.80	-3	1,888	-0.16%
2021/12/13	3	97.80	1	97.40	95.70	2	1,867	0.11%
2021/12/10	13	99.22	1	99.40	98.70	12	1,841	0.65%
2021/12/09	16.6	100.55	190.6	99.10	99.30	-174	1,810	-9.61%	大賣/鉅額交易
2021/12/08	3	97.80	205	98.42	100.50	-202	1,687	-11.97%	大賣/鉅額交易
2021/12/07	4	95.65	4	94.68	94.90	0	1,605	0.00%
2021/12/06	5	92.90	0	0.00	93.70	5	1,585	0.32%
2021/12/03	1	96.10	0	0.00	94.50	1	1,579	0.06%
2021/12/02	0.1	94.90	1	93.20	96.00	-0.9	1,524	-0.06%
2021/12/01	6	94.07	1	93.60	93.90	5	1,489	0.34%
2021/11/30	0	92.30	0	0.00	91.30	0	1,468	0.00%
2021/11/25	0	94.70	2	94.05	94.90	-2	1,439	-0.14%
2021/11/24	1	92.60	1	92.20	92.40	0	1,430	0.00%
2021/11/23	1	93.50	1	92.80	92.90	0	1,445	0.00%
2021/11/22	0	0.00	13	94.30	94.30	-13	1,444	-0.90%
2021/11/19	0.2	92.60	0	0.00	92.10	0.2	1,443	0.01%
2021/11/18	0.1	92.70	0	0.00	92.50	0.1	1,450	0.01%
2021/11/17	3	94.33	10	93.70	93.40	-7	1,443	-0.48%
2021/11/16	16	91.90	2	92.90	93.20	14	1,410	0.99%
2021/11/11	4	93.68	0	0.00	93.30	4	1,410	0.28%
2021/11/09	1	93.60	0	0.00	93.40	1	1,409	0.07%
2021/11/08	1	94.16	4	93.10	92.50	-3	1,400	-0.21%
2021/11/05	6	94.73	0	0.00	95.40	6	1,383	0.43%
2021/11/04	9	96.08	3.1	95.41	95.40	5.9	1,376	0.43%
2021/11/03	11	94.82	0.1	94.60	95.00	10.9	1,342	0.81%
2021/11/02	48.1	95.20	44.9	94.09	95.70	3.2	1,299	0.24%
2021/11/01	1	89.00	2	89.80	90.40	-1	1,126	-0.09%
2021/10/29	11	82.02	0	0.00	82.20	11	1,068	1.03%
2021/10/28	0	0.00	2	84.00	83.10	-2	1,069	-0.19%
2021/10/26	19	80.50	1	80.60	80.40	18	1,040	1.73%
2021/10/22	10	81.64	11	80.66	80.50	-1	1,068	-0.09%
2021/10/21	2	84.10	2	82.80	81.30	0	1,111	0.00%
2021/10/19	5	80.26	1	81.00	81.00	4	1,053	0.38%
2021/10/15	3	79.53	0	0.00	79.40	3	1,033	0.29%
2021/10/14	2	79.45	1.1	80.15	79.20	0.9	1,040	0.08%
2021/10/13	3	84.07	0	0.00	82.00	3	1,051	0.29%
2021/10/12	6	84.30	0.2	84.21	84.50	5.8	1,057	0.55%
2021/10/07	1	85.00	0	0.00	85.10	1	1,189	0.08%
2021/10/04	15	84.10	0.2	84.39	83.00	14.8	1,247	1.19%
2021/10/01	2	85.00	3	85.20	84.70	-1	1,238	-0.08%
2021/09/29	1	89.80	1	90.20	89.00	0	1,212	0.00%
2021/09/28	12	92.25	0	0.00	92.20	12	1,201	1.00%
2021/09/27	14	93.80	0	0.00	93.80	14	1,194	1.17%
2021/09/24	1	93.30	0	0.00	93.20	1	1,198	0.08%
2021/09/23	16	93.29	0	0.00	93.10	16	1,210	1.32%
2021/09/22	3	93.50	3	94.00	93.40	0	1,211	0.00%
2021/09/17	11	95.91	0	0.00	95.00	11	1,207	0.91%
2021/09/14	10	95.15	0	0.00	95.10	10	1,224	0.82%
2021/09/13	10	95.20	0.1	95.69	95.20	9.9	1,229	0.81%
2021/09/10	6	95.93	0	0.00	95.20	6	1,230	0.49%
2021/09/09	10	95.20	1	95.30	95.30	9	1,233	0.73%
2021/09/06	1	98.60	0	0.00	98.00	1	1,246	0.08%
2021/09/03	1	99.30	0	0.00	99.10	1	1,250	0.08%
2021/09/02	3	99.33	2	99.00	99.00	1	1,254	0.08%
2021/09/01	0	0.00	1	97.90	97.90	-1	1,249	-0.08%
2021/08/30	3	97.50	0.1	96.90	96.80	2.9	1,256	0.23%
2021/08/27	0	0.00	3	97.80	97.10	-3	1,248	-0.24%
2021/08/26	12.1	99.00	1	99.00	98.90	11.1	1,232	0.90%
2021/08/25	1	99.70	0	0.00	99.90	1	1,238	0.08%
2021/08/24	27	104.02	10	104.50	103.50	17	1,237	1.37%
2021/08/20	19	104.26	0	0.00	104.00	19	1,235	1.54%
2021/08/18	0	0.00	1	103.00	106.00	-1	1,224	-0.08%
2021/08/16	30	106.33	0	0.00	104.50	30	1,222	2.45%
2021/08/13	32	108.42	0	0.00	108.00	32	1,217	2.63%
2021/08/11	13.1	108.16	3	109.50	109.00	10.1	1,235	0.82%
2021/08/10	18	107.75	0	0.00	109.50	18	1,266	1.42%
2021/08/09	39	109.42	2	109.00	109.00	37	1,280	2.89%
2021/08/06	5	111.80	1	111.00	111.00	4	1,285	0.31%
2021/08/05	10	111.05	0	0.00	112.00	10	1,313	0.76%
2021/08/04	46	111.61	7	111.50	112.50	39	1,353	2.88%
2021/08/03	4	114.00	1	112.00	113.50	3	1,366	0.22%
2021/08/02	2	113.50	5	112.20	112.50	-3	1,362	-0.22%
2021/07/30	3.1	112.63	8	111.56	111.00	-4.9	1,374	-0.36%
2021/07/29	7	111.21	3	114.00	112.50	4	1,438	0.28%
2021/07/28	21	109.90	7	109.71	108.50	14	1,514	0.92%
2021/07/27	31	111.73	30	111.45	112.50	1	1,535	0.07%
2021/07/26	0.1	108.00	0	0.00	108.00	0.1	1,534	0.00%
2021/07/23	2	107.50	0	0.00	107.50	2	1,538	0.13%
2021/07/22	3.2	108.00	3	107.50	107.50	0.2	1,546	0.01%
2021/07/21	13	105.77	2	106.00	107.50	11	1,544	0.71%
2021/07/20	2	107.50	1	108.50	107.50	1	1,550	0.06%
2021/07/19	9	108.78	312	108.78	108.50	-303	1,580	-19.17%	大賣/鉅額交易
2021/07/16	0	0.00	5	111.00	111.00	-5	1,594	-0.31%
2021/07/15	2.1	113.26	3	113.33	113.50	-0.9	1,593	-0.06%
2021/07/14	4.5	117.97	1.2	117.50	117.00	3.3	1,586	0.21%
2021/07/13	2	115.50	8	113.50	115.50	-6	1,496	-0.40%
2021/07/09	14	104.50	0	0.00	105.00	14	1,466	0.95%
2021/07/08	1	105.00	0	0.00	105.00	1	1,486	0.07%
2021/07/07	14	104.50	0	0.00	104.50	14	1,494	0.94%
2021/07/06	9	105.00	0	0.00	105.00	9	1,496	0.60%
2021/07/05	6	104.67	0	0.00	106.00	6	1,505	0.40%
2021/07/02	0	0.00	1	105.00	105.00	-1	1,517	-0.07%
2021/07/01	10	104.50	1	105.00	104.50	9	1,550	0.58%
2021/06/30	4	104.50	0	0.00	105.50	4	1,554	0.26%
2021/06/29	11	105.09	0	0.00	105.00	11	1,550	0.71%
2021/06/25	6	108.50	0	0.00	108.00	6	1,575	0.38%
2021/06/24	1	107.00	7	107.50	108.50	-6	1,587	-0.38%
2021/06/23	5	105.40	4	106.50	107.50	1	1,590	0.06%
2021/06/22	10	105.00	1	105.00	105.00	9	1,599	0.56%
2021/06/21	10	105.00	0	0.00	105.50	10	1,624	0.62%
2021/06/18	1	107.00	0	0.00	108.00	1	1,651	0.06%
2021/06/17	9	105.50	0	0.00	107.00	9	1,677	0.54%
2021/06/16	20	105.75	0	0.00	105.50	20	1,716	1.17%
2021/06/15	4	106.00	0	0.00	106.50	4	1,750	0.23%
2021/06/11	10	106.00	0	0.00	106.00	10	1,760	0.57%
2021/06/07	11	104.50	0	0.00	104.50	11	1,770	0.62%
2021/06/04	2	106.25	0	0.00	106.50	2	1,765	0.11%
2021/06/03	1	106.00	0	0.00	105.50	1	1,777	0.06%
2021/06/02	27	107.06	0	107.00	106.50	27	1,808	1.49%
2021/06/01	6	109.00	5	109.00	109.00	1	1,804	0.06%
2021/05/31	1	106.50	7	106.93	107.50	-6	1,830	-0.33%
2021/05/28	2	106.49	0	107.75	107.00	2	1,909	0.11%
2021/05/27	19	104.74	0	0.00	105.00	19	1,948	0.98%
2021/05/26	0	0.00	2	106.00	105.50	-2	2,001	-0.10%
2021/05/24	2	103.25	1	104.00	104.00	1	2,032	0.05%
2021/05/21	1	104.00	0	0.00	104.00	1	2,036	0.05%
2021/05/20	12	102.88	3	103.00	102.00	9	2,049	0.44%
2021/05/19	1	102.00	2	102.50	103.00	-1	2,056	-0.05%
2021/05/18	31	99.78	3	101.23	101.00	28	2,053	1.36%
2021/05/17	91	100.62	1	101.00	101.00	90	2,018	4.46%
2021/05/14	2	104.25	28	106.02	101.50	-26	1,995	-1.30%
2021/05/13	1	96.50	34	104.04	103.50	-33	1,984	-1.66%
2021/05/12	63	99.97	14	99.46	100.00	49	1,974	2.48%
2021/05/11	6	101.58	14	104.21	103.00	-8	1,949	-0.41%
2021/05/10	0	0.00	1	108.00	107.00	-1	1,921	-0.05%
2021/05/07	3	106.50	0	0.00	109.00	3	1,943	0.15%
2021/05/06	6	102.92	2	103.75	105.50	4	1,928	0.21%
2021/05/05	4	107.63	1	106.00	105.50	3	1,863	0.16%
2021/05/04	3	116.33	0	0.00	116.00	3	1,771	0.17%
2021/05/03	7	121.14	2	120.50	121.50	5	1,744	0.29%
2021/04/29	0	126.00	0	0.00	126.50	0	1,714	0.00%
2021/04/28	1	125.00	1	125.50	125.00	0	1,729	0.00%
2021/04/27	0	127.50	1	128.00	127.00	-1	1,737	-0.06%
2021/04/26	2	127.50	27	123.11	127.50	-25	1,773	-1.41%
2021/04/23	6	123.17	2	122.75	122.50	4	1,783	0.22%
2021/04/22	6	126.34	22	127.48	124.50	-16	1,819	-0.88%
2021/04/21	0	0.00	1	127.00	127.00	-1	1,840	-0.05%
2021/04/20	2	127.25	0	0.00	127.00	2	1,849	0.11%
2021/04/19	1	127.50	0	0.00	128.00	1	1,861	0.05%
2021/04/16	33	129.41	1.1	128.17	129.00	32	1,852	1.72%
2021/04/14	18	130.25	1	131.00	131.00	17	1,864	0.91%
2021/04/09	0	133.50	0	0.00	133.50	0	1,895	0.00%
2021/04/08	2	132.50	4	133.75	134.00	-2	1,888	-0.11%
2021/04/07	1	132.50	0	0.00	133.50	1	1,876	0.05%
2021/04/06	2	133.75	1	134.00	133.50	1	1,849	0.05%
2021/04/01	1	133.50	5	133.50	133.00	-4	1,848	-0.22%
2021/03/30	0	0.00	10	134.50	134.50	-10	1,863	-0.54%
2021/03/29	1	133.50	1	133.00	134.00	0	1,866	0.00%
2021/03/26	0	0.00	1.2	133.58	134.00	-1.2	1,865	-0.06%
2021/03/25	0.2	133.00	0	0.00	131.50	0.2	1,877	0.01%
2021/03/24	0	133.00	0	0.00	132.00	0	1,879	0.00%
2021/03/23	4	132.50	0	0.00	131.50	4	1,865	0.21%
2021/03/22	2	133.25	0	0.00	132.50	2	1,862	0.11%
2021/03/18	1	137.00	1	136.00	138.50	0	1,841	0.00%
2021/03/17	0.8	138.50	1	135.00	135.00	-0.2	1,852	-0.01%
2021/03/16	1	134.50	2	135.00	135.50	-1	1,874	-0.05%
2021/03/15	0	0.00	2	134.00	134.00	-2	1,903	-0.11%
2021/03/11	3	132.83	0	0.00	133.00	3	2,068	0.15%
2021/03/10	1	132.50	0	0.00	133.00	1	2,077	0.05%
2021/03/08	2	133.25	1	134.00	133.00	1	2,181	0.05%
2021/03/05	4	134.25	0	0.00	135.00	4	2,216	0.18%
2021/03/04	3	135.33	2	137.00	136.00	1	2,226	0.04%
2021/03/03	2.1	139.99	36	139.61	139.00	-34	2,203	-1.54%
2021/03/02	9	137.06	6	138.00	137.00	3	2,131	0.14%
2021/02/26	1	134.00	59	135.08	137.00	-58	2,103	-2.76%
2021/02/25	58	134.17	1	133.00	133.00	57	2,066	2.76%
2021/02/24	1	136.50	1	136.50	136.00	0	2,045	0.00%
2021/02/23	3	136.67	2	137.50	136.50	1	2,067	0.05%
2021/02/22	1	136.50	2	136.00	136.50	-1	2,075	-0.05%
2021/02/19	2.2	134.73	1	135.50	137.00	1.2	2,102	0.06%
2021/02/18	0	0.00	1	134.50	136.00	-1	2,105	-0.05%
2021/02/17	7	132.07	0	0.00	132.50	7	2,113	0.33%
2021/02/05	2	132.00	2	131.50	131.50	0	2,115	0.00%
2021/02/03	0	0.00	1	132.00	132.50	-1	2,129	-0.05%
2021/02/02	5	134.00	0	0.00	133.00	5	2,120	0.24%
2021/02/01	3	134.83	1	135.00	134.00	2	2,115	0.09%
2021/01/29	4	137.00	3	135.50	135.50	1	2,145	0.04%
2021/01/28	5	133.80	1	133.50	133.50	4	2,137	0.19%
2021/01/27	1	135.50	0	135.00	134.50	1	2,153	0.05%
2021/01/26	1	137.50	0	136.00	135.50	1	2,169	0.04%
2021/01/25	4	134.50	0	0.00	137.00	4	2,213	0.18%
2021/01/22	1	134.01	3	134.33	134.50	-2	2,303	-0.09%
2021/01/21	2	134.75	6	134.00	133.50	-4	2,314	-0.17%
2021/01/20	0	0.00	1	135.00	134.50	-1	2,321	-0.04%
2021/01/19	2	136.75	0	0.00	137.00	2	2,306	0.09%
2021/01/18	2	136.50	3	138.67	139.50	-1	2,288	-0.04%
2021/01/15	2.8	136.68	1	135.00	136.00	1.8	2,248	0.08%
2021/01/14	9	140.00	0	0.00	140.00	9	2,191	0.41%
2021/01/13	4	142.88	2	142.50	142.50	2	2,213	0.09%
2021/01/12	53	143.11	1	146.50	142.50	52	2,195	2.37%
2021/01/11	10	147.00	1	147.00	147.00	9	2,171	0.41%
2021/01/08	4	148.00	2	148.00	147.50	2	2,221	0.09%
2021/01/07	2	150.50	6	150.00	149.00	-4	2,203	-0.18%
2021/01/06	7	149.93	7	148.86	149.00	0	2,173	0.00%
2021/01/05	3	147.50	2	147.50	148.00	1	2,141	0.05%
2021/01/04	5	147.70	0	0.00	148.00	5	2,206	0.23%
2020/12/31	0	0.00	2	146.50	146.50	-2	2,276	-0.09%
2020/12/30	0	0.00	1	147.00	146.50	-1	2,299	-0.04%
2020/12/28	1	147.00	0	0.00	147.50	1	2,347	0.04%
2020/12/25	0	0.00	1	146.50	147.50	-1	2,343	-0.04%
2020/12/24	1	149.00	1	146.50	146.50	0	2,344	0.00%
2020/12/23	0	0.00	2	147.50	148.00	-2	2,321	-0.09%
2020/12/18	2	150.00	0	0.00	151.00	2	2,343	0.09%
2020/12/16	1	150.50	0	0.00	150.00	1	2,341	0.04%
2020/12/15	1	147.00	0	0.00	147.00	1	2,323	0.04%
2020/12/14	4	151.63	1	151.00	150.50	3	2,306	0.13%
2020/12/11	0	0.00	2	150.00	150.50	-2	2,306	-0.09%
2020/12/10	5	150.00	4	149.63	149.00	1	2,271	0.04%
2020/12/09	3.1	152.32	3	152.50	151.00	0.1	2,279	0.00%
2020/12/08	1	150.00	0	0.00	149.50	1	2,258	0.04%
2020/12/07	3	151.66	31	151.40	152.00	-28	2,224	-1.26%
2020/12/03	3	145.83	2	148.00	146.50	1	2,129	0.05%
2020/12/02	1	144.50	0	0.00	144.00	1	2,091	0.05%
2020/12/01	0	0.00	6	143.83	145.50	-6	2,103	-0.29%
2020/11/30	1	141.00	0	0.00	141.50	1	2,129	0.05%
2020/11/27	1	140.50	0	0.00	140.50	1	2,168	0.05%
2020/11/26	1	139.00	0	0.00	139.50	1	2,215	0.05%
2020/11/25	5	140.20	1	139.50	140.00	4	2,231	0.18%
2020/11/24	1	140.00	10	140.00	140.50	-9	2,254	-0.40%
2020/11/23	1	142.00	1	143.00	141.50	0	2,278	0.00%
2020/11/20	1	141.50	3	141.00	141.00	-2	2,321	-0.09%
2020/11/19	3	142.83	2	142.50	142.50	1	2,341	0.04%
2020/11/18	8	144.19	3	144.67	144.00	5	2,360	0.21%
2020/11/17	1	142.00	1	142.50	141.50	0	2,349	0.00%
2020/11/16	2	141.50	1	142.00	141.00	1	2,467	0.04%
2020/11/13	0	0.00	6	140.50	140.50	-6	2,574	-0.23%
2020/11/11	1	140.50	13	140.69	140.50	-12	2,600	-0.46%
2020/11/10	0	0.00	4	140.38	140.00	-4	2,619	-0.15%
2020/11/09	1	141.00	33.5	141.02	141.00	-32.5	2,641	-1.23%
2020/11/06	14	140.50	30	140.72	140.50	-16	2,657	-0.60%
2020/11/04	14	138.89	0	0.00	139.50	14	2,709	0.52%
2020/11/03	5	138.70	0	0.00	139.00	5	2,749	0.18%
2020/11/02	32	138.63	0	0.00	138.00	32	2,834	1.13%
2020/10/30	2.2	140.55	9	140.56	141.00	-6.8	2,889	-0.24%
2020/10/29	1	144.50	0	145.00	145.00	1	3,050	0.03%
2020/10/28	2	149.25	2	150.50	147.50	0	3,223	0.00%
2020/10/27	1	149.50	5.8	149.66	150.00	-4.8	3,302	-0.15%
2020/10/26	3	149.33	0	0.00	149.00	3	3,469	0.09%
2020/10/21	0	0.00	169	154.11	153.00	-169	3,610	-4.68%	大賣/鉅額交易
2020/10/20	1	151.00	32	150.97	151.00	-31	3,613	-0.86%
2020/10/19	0	0.00	1	153.50	152.00	-1	3,835	-0.03%
2020/10/16	1	150.50	3	153.83	153.00	-2	4,016	-0.05%
2020/10/15	0	0.00	1	150.00	149.50	-1	3,995	-0.03%
2020/10/14	0	0.00	1	152.00	151.00	-1	4,138	-0.02%
2020/10/13	3	151.83	1	152.00	152.00	2	4,187	0.05%
2020/10/12	9	151.11	2	153.00	151.00	7	4,179	0.17%
2020/10/08	4	151.25	1	149.00	148.50	3	4,120	0.07%
2020/10/07	4	153.88	1	154.50	154.50	3	4,067	0.07%
2020/10/06	0	0.00	3	152.67	153.50	-3	4,058	-0.07%
2020/10/05	0	0.00	1	149.50	150.00	-1	4,050	-0.02%
2020/09/29	1	147.00	6	147.50	146.50	-5	4,098	-0.12%
2020/09/25	2	145.50	0	0.00	144.00	2	4,167	0.05%
2020/09/24	11	146.86	10	149.00	144.00	1	4,174	0.02%
2020/09/23	1	152.00	0	0.00	151.00	1	4,180	0.02%
2020/09/22	10	151.25	11	151.95	151.00	-1	4,276	-0.02%
2020/09/21	47	155.54	0	0.00	154.00	47	4,281	1.10%
2020/09/18	14	155.00	0	0.00	156.50	14	4,326	0.32%
2020/09/17	0	0.00	2	156.00	156.50	-2	4,348	-0.05%
2020/09/16	1	158.00	2	157.75	156.50	-1	4,366	-0.02%
2020/09/14	1	156.50	0	0.00	156.00	1	4,406	0.02%
2020/09/09	1	153.50	2	152.25	154.00	-1	4,403	-0.02%
2020/09/08	2	153.00	0	0.00	153.50	2	4,408	0.05%
2020/09/07	51	149.75	0	0.00	149.50	51	4,410	1.16%
2020/09/04	0	0.00	109	155.00	154.50	-109	4,422	-2.46%	大賣/鉅額交易
2020/09/03	0	0.00	4	157.63	156.50	-4	4,455	-0.09%
2020/09/02	0	0.00	1	153.50	153.50	-1	4,381	-0.02%
2020/09/01	24	151.38	1	149.00	149.50	23	4,363	0.53%
2020/08/31	19	155.11	2	155.75	154.00	17	4,329	0.39%
2020/08/27	66	156.52	2	156.50	156.50	64	4,325	1.48%
2020/08/26	12	164.17	15	164.63	165.00	-3	4,308	-0.07%
2020/08/25	0	0.00	4	165.00	165.00	-4	4,266	-0.09%
2020/08/24	15	159.83	0	0.00	160.50	15	4,239	0.35%
2020/08/21	1	158.50	1	157.50	158.50	0	4,244	0.00%
2020/08/20	182	157.46	6	156.83	155.50	176	4,228	4.16%	大買/鉅額交易
2020/08/19	13	167.58	9	168.56	166.50	4	4,148	0.10%
2020/08/18	3	164.67	10	164.75	165.50	-7	4,039	-0.17%
2020/08/17	23	165.52	0	0.00	165.50	23	4,029	0.57%
2020/08/14	4	166.75	0	0.00	166.00	4	4,031	0.10%
2020/08/13	3	165.00	9	165.67	165.50	-6	4,012	-0.15%
2020/08/12	2	165.75	1	165.50	165.00	1	3,988	0.03%
2020/08/11	5	163.60	6	164.92	165.00	-1	3,984	-0.03%
2020/08/10	5	164.40	0	0.00	162.50	5	3,967	0.13%
2020/08/07	1	165.00	16	166.63	167.00	-15	3,969	-0.38%
2020/08/06	9	164.39	4	165.13	164.50	5	3,908	0.13%
2020/08/05	8	169.25	15	169.93	169.00	-7	3,813	-0.18%
2020/08/04	14	166.14	201	165.11	168.00	-187	3,723	-5.02%	大賣/鉅額交易
2020/08/03	4	162.38	5	162.80	160.50	-1	3,475	-0.03%
2020/07/31	7	158.14	21	159.00	159.00	-14	3,292	-0.43%
2020/07/30	9	155.00	9	156.17	158.00	0	3,217	0.00%
2020/07/29	6	148.83	3	149.50	151.00	3	3,103	0.10%
2020/07/28	44	149.95	5	148.50	148.50	39	3,116	1.25%
2020/07/27	0	0.00	12	153.75	152.00	-12	3,106	-0.39%
2020/07/24	8	150.19	5	150.70	151.00	3	3,080	0.10%
2020/07/23	24	152.08	74	153.28	153.00	-50	3,019	-1.66%
2020/07/22	4	148.25	27	147.74	148.00	-23	2,821	-0.82%
2020/07/21	2	142.00	1	142.50	142.50	1	2,631	0.04%
2020/07/20	11	142.73	3	143.67	141.00	8	2,614	0.31%
2020/07/17	3	141.67	14	141.54	141.50	-11	2,484	-0.44%
2020/07/15	2	138.50	6	138.17	138.00	-4	2,488	-0.16%
2020/07/14	36	138.17	2	138.00	137.50	34	2,536	1.34%
2020/07/13	0	0.00	1	139.50	140.00	-1	2,517	-0.04%
2020/07/10	50	138.35	0	0.00	138.00	50	2,537	1.97%
2020/07/09	15	140.27	0	0.00	140.00	15	2,535	0.59%
2020/07/08	4	140.13	3	141.67	140.00	1	2,518	0.04%
2020/07/07	75	140.09	2	141.00	140.00	73	2,508	2.91%
2020/07/06	2	143.25	1	143.00	142.00	1	2,515	0.04%
2020/07/03	2	142.25	2.2	143.69	142.50	-0.2	2,514	-0.01%
2020/07/02	2	143.00	7	144.29	143.50	-5	2,536	-0.20%
2020/07/01	3	143.17	62	144.07	142.50	-59	2,496	-2.36%
2020/06/30	6	138.50	3	139.00	139.50	3	2,405	0.12%
2020/06/29	45	136.70	14	138.07	137.00	31	2,396	1.29%
2020/06/24	0	0.00	5	136.50	137.50	-5	2,377	-0.21%
2020/06/23	4	135.50	0	0.00	135.50	4	2,387	0.17%
2020/06/22	2	135.75	0	0.00	135.50	2	2,390	0.08%
2020/06/19	12	137.42	6	139.50	136.50	6	2,416	0.25%
2020/06/18	3	135.17	0	0.00	137.00	3	2,400	0.12%
2020/06/17	1	137.00	10	136.50	136.50	-9	2,399	-0.38%
2020/06/16	12	136.63	1	137.00	137.00	11	2,425	0.45%
2020/06/15	1	136.00	2	135.75	135.50	-1	2,506	-0.04%
2020/06/12	2	137.25	8	138.31	137.50	-6	2,537	-0.24%
2020/06/11	1	142.00	31	142.29	140.50	-30	2,568	-1.17%
2020/06/10	4	140.75	81	141.62	142.00	-77	2,557	-3.01%
2020/06/09	4	138.63	2	138.75	138.00	2	2,564	0.08%
2020/06/08	1	137.50	0	0.00	137.00	1	2,645	0.04%
2020/06/05	0	0.00	3	137.83	139.00	-3	2,632	-0.11%
2020/06/04	2	137.00	0	0.00	137.00	2	2,656	0.08%
2020/06/03	1	137.50	1	138.50	137.00	0	2,656	0.00%
2020/06/02	0	0.00	1	139.00	138.00	-1	2,647	-0.04%
2020/06/01	3	136.83	3	137.00	137.00	0	2,645	0.00%
2020/05/29	1	136.00	3	135.33	135.50	-2	2,691	-0.07%
2020/05/28	2	136.00	2	135.25	135.00	0	2,727	0.00%
2020/05/27	1	133.00	1	134.00	134.50	0	2,722	0.00%
2020/05/26	1	135.00	1	136.00	134.00	0	2,750	0.00%
2020/05/21	0	0.00	1	130.00	131.50	-1	2,733	-0.04%
2020/05/20	19	128.29	1	128.50	128.50	18	2,729	0.66%
2020/05/19	0	0.00	3	130.17	129.50	-3	2,756	-0.11%
2020/05/18	57	129.16	2	128.75	129.00	55	2,771	1.98%
2020/05/15	60	131.52	4	131.50	131.50	56	2,762	2.03%
2020/05/14	2	134.00	3	135.00	134.50	-1	2,752	-0.04%
2020/05/13	3	131.50	1	133.00	133.50	2	2,758	0.07%
2020/05/12	71.2	131.45	1	132.50	132.50	70.2	2,799	2.51%
2020/05/11	12	132.50	0	0.00	132.50	12	2,901	0.41%
2020/05/07	1	132.50	1	132.00	132.00	0	2,955	0.00%
2020/05/06	3	131.83	0	0.00	131.50	3	2,983	0.10%
2020/05/05	3	134.00	0	0.00	133.00	3	3,037	0.10%
2020/05/04	4	135.38	2	136.50	135.00	2	3,062	0.07%
2020/04/30	4	140.13	9	139.22	140.00	-5	3,066	-0.16%
2020/04/29	0	0.00	7	136.64	136.50	-7	3,068	-0.23%
2020/04/28	1	135.00	0	0.00	136.00	1	3,112	0.03%
2020/04/27	8	134.06	1	134.50	135.00	7	3,215	0.22%
2020/04/24	2	133.25	0	0.00	133.00	2	3,205	0.06%
2020/04/22	1	131.50	2	131.00	132.50	-1	3,245	-0.03%
2020/04/21	0	0.00	20	133.55	133.00	-20	3,283	-0.61%
2020/04/17	8	134.13	3	134.17	132.00	5	3,335	0.15%
2020/04/16	0	0.00	12	133.50	134.00	-12	3,301	-0.36%
2020/04/15	0	0.00	3	134.00	132.50	-3	3,321	-0.09%
2020/04/14	2	131.50	14	131.54	131.50	-12	3,328	-0.36%
2020/04/09	4	128.50	0	0.00	128.50	4	3,486	0.11%
2020/04/08	2	131.75	8	132.94	131.50	-6	3,495	-0.17%
2020/04/07	2	129.50	24	129.75	130.50	-22	3,505	-0.63%
2020/04/01	0	0.00	3	123.83	123.50	-3	3,544	-0.08%
2020/03/31	0	0.00	1	124.50	124.50	-1	3,562	-0.03%
2020/03/30	0	0.00	6	124.00	124.50	-6	3,616	-0.17%
2020/03/27	2	124.50	2	126.00	121.50	0	3,639	0.00%
2020/03/26	3	122.17	0	0.00	122.50	3	3,685	0.08%
2020/03/25	8	122.94	70	123.51	123.00	-62	3,807	-1.63%
2020/03/24	2	119.25	20	119.85	117.00	-18	3,970	-0.45%
2020/03/23	3	115.17	2	115.25	115.00	1	4,016	0.02%
2020/03/20	5	120.70	6	121.67	121.50	-1	4,295	-0.02%
2020/03/19	106	117.15	0	0.00	114.00	106	4,308	2.46%	大買/鉅額交易
2020/03/17	0	0.00	1	126.00	126.00	-1	4,300	-0.02%
2020/03/16	1	129.50	19	131.05	125.00	-18	4,279	-0.42%
2020/03/13	29	120.48	2	118.75	129.00	27	4,245	0.64%
2020/03/12	33	131.42	1	131.00	128.50	32	4,188	0.76%
2020/03/11	9	139.50	1	140.50	138.50	8	4,163	0.19%
2020/03/10	1	138.00	8	139.69	142.00	-7	4,222	-0.17%
2020/03/09	3	139.17	1	140.50	138.50	2	4,190	0.05%
2020/03/06	2	138.75	1	141.00	141.50	1	4,197	0.02%
2020/03/05	0	0.00	1	141.50	141.00	-1	4,219	-0.02%
2020/03/04	3	139.00	0	0.00	139.00	3	4,257	0.07%
2020/03/03	6	142.58	1	143.00	144.00	5	4,304	0.12%
2020/03/02	0	0.00	13	138.58	141.50	-13	4,371	-0.30%
2020/02/27	4	140.50	0	0.00	140.50	4	4,406	0.09%
2020/02/26	0	0.00	1	144.00	143.50	-1	4,465	-0.02%
2020/02/25	6	143.00	11	144.14	143.00	-5	4,481	-0.11%
2020/02/24	9	143.50	6	144.50	144.50	3	4,553	0.07%
2020/02/21	6	145.00	1	145.50	146.00	5	4,649	0.11%
2020/02/20	2	147.00	1	146.00	147.00	1	4,654	0.02%
2020/02/19	1	148.00	7	149.00	148.50	-6	4,674	-0.13%
2020/02/18	0	0.00	1	149.00	149.00	-1	4,677	-0.02%
2020/02/14	6	149.08	1	149.00	149.00	5	4,643	0.11%
2020/02/13	1	151.00	2	153.00	149.50	-1	4,591	-0.02%
2020/02/12	6	149.42	47	149.26	150.00	-41	4,558	-0.90%
2020/02/11	0	0.00	34	143.59	143.50	-34	4,473	-0.76%
2020/02/10	9	142.44	0	0.00	141.50	9	4,505	0.20%
2020/02/06	3	145.50	2	146.00	146.00	1	4,504	0.02%
2020/02/05	4	144.50	0	0.00	144.00	4	4,453	0.09%
2020/02/03	6	141.42	0	0.00	142.00	6	4,421	0.14%
2020/01/31	6	148.33	3	149.00	148.00	3	4,413	0.07%
2020/01/30	29	152.90	7	150.29	148.50	22	4,451	0.49%
2020/01/20	6	165.58	0	0.00	165.00	6	4,441	0.14%
2020/01/17	1	165.00	0	0.00	166.00	1	4,592	0.02%
2020/01/16	4	164.63	8	165.00	166.00	-4	4,596	-0.09%
2020/01/15	1	163.00	0	0.00	162.50	1	4,575	0.02%
2020/01/14	3	166.50	1	166.50	166.50	2	4,559	0.04%
2020/01/13	3	165.33	1	166.00	166.50	2	4,551	0.04%
2020/01/10	1	163.00	5	162.50	163.00	-4	4,519	-0.09%
2020/01/09	0	0.00	0.2	163.50	163.00	-0.2	4,534	0.00%
2020/01/08	2	162.00	1	163.50	162.00	1	4,564	0.02%
2020/01/07	47	162.47	18	164.03	162.00	29	4,540	0.64%
2020/01/06	7	169.86	5	168.50	167.00	2	4,472	0.04%
2020/01/03	15	169.40	18	169.11	171.00	-3	4,451	-0.07%
2020/01/02	2	169.00	0	0.00	169.00	2	4,438	0.05%
2019/12/31	1	169.50	7	169.21	167.50	-6	4,462	-0.13%
2019/12/30	3	170.50	7	168.71	169.00	-4	4,460	-0.09%
2019/12/27	3	172.50	3	172.67	171.50	0	4,469	0.00%
2019/12/26	5	171.00	0	0.00	170.50	5	4,551	0.11%
2019/12/25	2	173.25	5	175.00	172.50	-3	4,633	-0.06%
2019/12/24	7	172.43	0	0.00	172.00	7	4,595	0.15%
2019/12/23	4	171.75	2	170.75	172.00	2	4,569	0.04%
2019/12/20	1	171.50	32	171.97	173.00	-31	4,525	-0.69%
2019/12/19	23	171.67	35	170.26	171.00	-12	4,454	-0.27%
2019/12/18	15	167.23	5	167.00	166.50	10	4,391	0.23%
2019/12/17	7	166.14	19	165.55	167.50	-12	4,344	-0.28%
2019/12/16	13	160.54	1	160.00	160.00	12	4,054	0.30%
2019/12/13	2	157.75	18	158.22	158.50	-16	4,006	-0.40%
2019/12/12	14	156.04	4	159.38	156.00	10	3,966	0.25%
2019/12/09	8	156.19	7	155.57	156.00	1	3,926	0.03%
2019/12/06	1	155.50	1	155.50	155.50	0	3,931	0.00%
2019/12/05	7	158.71	32	157.36	158.00	-25	3,886	-0.64%
2019/12/03	1	156.00	0	0.00	155.00	1	3,830	0.03%
2019/12/02	1	153.50	1.1	154.64	156.00	-0.1	3,828	0.00%
2019/11/29	15	156.77	7	156.57	156.50	8	3,899	0.21%
2019/11/28	18.2	158.62	28	158.38	159.00	-9.8	3,864	-0.25%
2019/11/27	10	157.50	58	156.83	157.50	-48	3,799	-1.26%
2019/11/26	7	155.79	45	156.18	154.50	-38	3,691	-1.03%
2019/11/25	7	151.71	60	154.38	154.50	-53	3,633	-1.46%
2019/11/22	2	152.50	1	152.00	151.50	1	3,550	0.03%
2019/11/21	5	151.30	15	152.10	152.50	-10	3,551	-0.28%
2019/11/20	4.1	150.27	13	150.65	151.00	-8.9	3,475	-0.26%
2019/11/19	0	0.00	2	146.75	148.00	-2	3,437	-0.06%
2019/11/18	12	146.21	3	147.50	147.50	9	3,480	0.26%
2019/11/15	18	144.33	10	144.50	144.00	8	3,472	0.23%
2019/11/14	2	145.00	0	0.00	145.00	2	3,481	0.06%
2019/11/13	1	145.50	4	146.00	146.00	-3	3,511	-0.09%
2019/11/12	0	0.00	1	145.00	145.00	-1	3,536	-0.03%
2019/11/11	22	144.20	0	0.00	144.00	22	3,574	0.62%
2019/11/08	1	146.50	0	0.00	146.50	1	3,583	0.03%
2019/11/07	48	144.70	2	145.00	144.50	46	3,578	1.29%
2019/11/06	71	147.73	2	148.00	147.00	69	3,553	1.94%
2019/11/05	7	150.86	3	150.83	150.50	4	3,512	0.11%
2019/11/04	4	150.75	4	151.00	151.00	0	3,572	0.00%
2019/11/01	4	149.63	6.8	149.62	150.00	-2.8	3,582	-0.08%
2019/10/31	19	149.63	61	150.06	149.00	-42	3,609	-1.16%
2019/10/30	4	150.75	1	152.50	150.50	3	3,638	0.08%
2019/10/29	19	152.18	50	153.38	151.50	-31	3,674	-0.84%
2019/10/28	78	154.37	2	153.50	153.00	76	3,776	2.01%
2019/10/25	4	160.13	60	159.09	158.00	-56	3,830	-1.46%
2019/10/24	0	0.00	1	156.50	156.50	-1	3,776	-0.03%
2019/10/22	1	155.50	18	156.67	155.50	-17	3,919	-0.43%
2019/10/21	3	154.50	5	154.80	154.50	-2	3,947	-0.05%
2019/10/18	0	0.00	11	152.55	152.00	-11	4,014	-0.27%
2019/10/17	12	154.50	0	0.00	154.50	12	4,022	0.30%
2019/10/16	0	0.00	7	154.21	154.50	-7	4,019	-0.17%
2019/10/15	5	151.50	1	151.00	151.00	4	4,005	0.10%
2019/10/14	1	152.50	1	152.50	152.50	0	4,067	0.00%
2019/10/09	20	151.73	1	152.00	150.00	19	4,158	0.46%
2019/10/08	43	151.59	1	154.00	151.00	42	4,181	1.00%
2019/10/07	10	154.95	54	155.04	154.50	-44	4,230	-1.04%
2019/10/04	53	159.08	3	159.00	158.50	50	4,199	1.19%
2019/10/03	19	159.34	4	159.75	159.00	15	4,224	0.36%
2019/10/02	11	160.27	8	160.06	161.50	3	4,248	0.07%
2019/10/01	8	158.38	37	156.93	157.50	-29	4,173	-0.69%
2019/09/27	2	152.00	6	152.67	152.00	-4	4,136	-0.10%
2019/09/26	1	154.50	1	154.50	154.00	0	4,178	0.00%
2019/09/25	5	155.40	6	155.17	155.50	-1	4,219	-0.02%
2019/09/24	9	155.61	47	157.70	155.00	-38	4,350	-0.87%
2019/09/23	1	155.50	113	155.08	156.50	-112	4,325	-2.59%	大賣/鉅額交易
2019/09/20	0	0.00	3	150.33	151.00	-3	4,184	-0.07%
2019/09/19	3	149.33	1	150.00	148.50	2	4,165	0.05%
2019/09/18	2	149.25	0	0.00	149.00	2	4,182	0.05%
2019/09/17	1	150.50	1	150.00	150.00	0	4,203	0.00%
2019/09/16	1	150.00	0	0.00	150.00	1	4,243	0.02%
2019/09/12	5	151.60	16	151.66	151.50	-11	4,281	-0.26%
2019/09/11	2	148.00	0	0.00	148.50	2	4,287	0.05%
2019/09/10	3	146.00	1	146.50	146.00	2	4,291	0.05%
2019/09/09	2	150.75	2	148.25	148.50	0	4,287	0.00%
2019/09/06	2	150.50	1	151.00	150.50	1	4,271	0.02%
2019/09/05	1	151.50	11	150.14	149.50	-10	4,296	-0.23%
2019/09/04	13	150.65	1	150.50	151.00	12	4,312	0.28%
2019/09/03	8	150.94	7	151.86	150.00	1	4,316	0.02%
2019/09/02	7	147.00	5	147.30	147.50	2	4,276	0.05%
2019/08/30	2	145.75	4	146.75	146.00	-2	4,340	-0.05%
2019/08/29	1	144.50	0	0.00	144.00	1	4,329	0.02%
2019/08/28	3	142.67	3	143.17	143.50	0	4,331	0.00%
2019/08/27	1	142.00	1.6	142.13	141.00	-0.6	4,340	-0.01%
2019/08/26	1	141.50	1	142.50	141.50	0	4,394	0.00%
2019/08/23	5	145.20	7	145.50	145.50	-2	4,401	-0.05%
2019/08/22	1	147.00	2	146.00	146.50	-1	4,420	-0.02%
2019/08/21	25	152.38	3	153.50	152.50	22	4,442	0.50%
2019/08/20	22	151.36	2	152.75	153.00	20	4,427	0.45%
2019/08/19	19	149.92	20	150.25	149.50	-1	4,414	-0.02%
2019/08/16	5	150.90	6	150.75	149.00	-1	4,409	-0.02%
2019/08/15	2	148.50	7	148.79	151.00	-5	4,401	-0.11%
2019/08/14	4	151.50	4	150.75	149.00	0	4,414	0.00%
2019/08/13	0	0.00	2	149.50	149.50	-2	4,445	-0.04%
2019/08/12	5	149.20	0	0.00	149.00	5	4,488	0.11%
2019/08/08	2	149.50	0	0.00	149.50	2	4,498	0.04%
2019/08/07	3	148.83	2	149.50	148.50	1	4,519	0.02%
2019/08/06	6	150.17	12	144.67	151.00	-6	4,528	-0.13%
2019/08/05	17	148.59	1	149.00	148.00	16	4,496	0.36%
2019/08/02	22	148.18	5	148.90	151.00	17	4,551	0.37%
2019/08/01	32	151.25	1	150.00	151.00	31	4,521	0.69%
2019/07/31	7	149.50	1	149.00	151.00	6	4,476	0.13%
2019/07/30	28	151.25	3	152.50	150.50	25	4,413	0.57%
2019/07/29	3	159.83	2	159.50	158.00	1	4,278	0.02%
2019/07/26	0	0.00	1	162.00	163.00	-1	4,157	-0.02%
2019/07/25	0	0.00	2	160.50	164.00	-2	4,137	-0.05%
2019/07/24	22	156.91	1	157.00	157.50	21	4,177	0.50%
2019/07/23	22	158.61	1	161.00	158.00	21	4,322	0.49%
2019/07/22	59	158.27	12	158.17	158.50	47	4,468	1.05%
2019/07/19	5	163.80	2	163.25	161.50	3	4,506	0.07%
2019/07/18	2	162.25	0	0.00	162.00	2	4,854	0.04%
2019/07/17	3	165.83	0	0.00	165.50	3	5,077	0.06%
2019/07/16	3	167.33	2	167.75	167.00	1	5,062	0.02%
2019/07/15	10	164.00	4	165.13	165.50	6	4,997	0.12%
2019/07/12	6	167.42	6	167.25	166.50	0	4,924	0.00%
2019/07/11	7	166.50	7	166.00	166.00	0	4,871	0.00%
2019/07/10	3	163.33	0	0.00	162.00	3	4,792	0.06%
2019/07/09	5	162.60	6	163.00	161.50	-1	4,754	-0.02%
2019/07/08	4	167.63	2	168.75	166.00	2	4,716	0.04%
2019/07/05	8	171.63	4	171.38	170.00	4	4,653	0.09%
2019/07/04	4	173.88	4	174.00	172.00	0	4,618	0.00%
2019/07/03	3	173.00	2	177.00	172.00	1	4,577	0.02%
2019/07/02	11	179.73	5.1	179.49	178.00	5.9	4,550	0.13%
2019/07/01	4	179.38	91	178.77	182.00	-87	4,547	-1.91%
2019/06/28	7	171.86	7	172.64	169.00	0	4,385	0.00%
2019/06/26	0	0.00	32	168.53	170.00	-32	4,343	-0.74%
2019/06/25	1	168.50	0	0.00	166.50	1	4,342	0.02%
2019/06/24	3	170.67	0	0.00	169.00	3	4,326	0.07%
2019/06/21	0	0.00	16	174.06	171.00	-16	4,333	-0.37%
2019/06/20	1	172.00	3	172.00	172.00	-2	4,351	-0.05%
2019/06/19	0.6	170.50	26	170.31	170.50	-25.4	4,407	-0.58%
2019/06/18	2	166.50	0	0.00	166.50	2	4,352	0.05%
2019/06/17	0	0.00	3.5	166.71	166.00	-3.5	4,378	-0.08%
2019/06/14	2	165.00	2	165.25	164.50	0	4,429	0.00%
2019/06/13	18	166.78	18	164.64	164.50	0	4,466	0.00%
2019/06/12	11	165.64	5	166.80	165.50	6	4,464	0.13%
2019/06/11	22	163.95	20	162.88	163.00	2	4,528	0.04%
2019/06/10	3	165.67	3	165.17	163.50	0	4,536	0.00%
2019/06/06	14	161.61	18	161.72	161.50	-4	4,572	-0.09%
2019/06/05	0	0.00	5	157.90	157.00	-5	4,506	-0.11%
2019/06/04	3	156.83	6	157.33	156.00	-3	4,536	-0.07%
2019/06/03	1	157.00	1	155.00	155.00	0	4,578	0.00%
2019/05/31	6	155.83	23	160.87	157.50	-17	4,701	-0.36%
2019/05/30	24	152.65	1	152.50	152.00	23	4,801	0.48%
2019/05/29	3	153.00	1	154.00	155.00	2	5,145	0.04%
2019/05/28	13	152.50	2	151.00	153.00	11	5,158	0.21%
2019/05/27	10	157.50	0	0.00	156.00	10	5,116	0.20%
2019/05/24	0	0.00	11	162.64	161.50	-11	5,151	-0.21%
2019/05/23	2	160.00	4	160.00	159.50	-2	5,163	-0.04%
2019/05/22	2	165.50	3	162.33	161.00	-1	5,191	-0.02%
2019/05/21	7	161.14	12	160.42	163.00	-5	5,261	-0.10%
2019/05/20	32	157.97	1	156.50	161.00	31	5,251	0.59%
2019/05/17	10	162.55	2	168.75	161.50	8	5,189	0.15%
2019/05/16	4	169.50	1	170.00	168.00	3	5,146	0.06%
2019/05/15	2	169.75	3	170.67	172.50	-1	5,132	-0.02%
2019/05/14	37	165.80	12	165.42	168.50	25	5,177	0.48%
2019/05/13	56	169.41	16	169.06	169.50	40	5,183	0.77%
2019/05/10	25	172.62	6	175.25	172.50	19	5,189	0.37%
2019/05/09	5	175.70	2	175.50	176.50	3	5,159	0.06%
2019/05/08	4	179.63	3	178.67	180.00	1	5,158	0.02%
2019/05/07	1	179.00	41	181.20	181.00	-40	5,184	-0.77%
2019/05/06	10	177.60	5	177.50	176.00	5	5,217	0.10%
2019/05/03	2	181.75	2	183.25	183.50	0	5,224	0.00%
2019/05/02	13	179.27	51	182.23	183.00	-38	5,247	-0.72%
2019/04/30	6	174.50	10	175.80	178.00	-4	5,211	-0.08%
2019/04/29	54	170.71	5	170.50	170.00	49	5,148	0.95%
2019/04/26	43	186.74	20	182.05	181.00	23	4,975	0.46%
2019/04/25	13	194.81	10	194.65	191.50	3	4,849	0.06%
2019/04/24	37	191.91	47	191.11	194.50	-10	4,765	-0.21%
2019/04/23	32	180.06	75	181.81	180.50	-43	4,426	-0.97%
2019/04/22	3	174.50	2	173.00	174.00	1	4,222	0.02%
2019/04/19	2	172.50	4	172.63	172.00	-2	4,321	-0.05%
2019/04/18	3	173.50	2	175.00	172.00	1	4,401	0.02%
2019/04/17	8	171.50	0	0.00	171.50	8	4,411	0.18%
2019/04/16	19	169.76	11	172.00	173.00	8	4,454	0.18%
2019/04/15	3	170.83	2	170.50	170.50	1	4,474	0.02%
2019/04/12	22	170.93	36	171.61	170.50	-14	4,496	-0.31%
2019/04/11	2	175.50	2.2	175.56	174.00	-0.2	4,522	-0.01%
2019/04/09	1	177.50	2	177.50	177.50	-1	4,546	-0.02%
2019/04/08	5	176.80	7	176.86	175.50	-2	4,528	-0.04%
2019/04/03	43	174.01	12	174.25	173.00	31	4,493	0.69%
2019/04/02	35	170.49	0	0.00	170.00	35	4,434	0.79%
2019/04/01	10	169.00	0	0.00	169.50	10	4,438	0.23%
2019/03/28	1	168.50	1	168.50	168.50	0	4,456	0.00%
2019/03/27	2	171.25	2	171.00	171.00	0	4,459	0.00%
2019/03/26	8	168.69	22	168.20	169.50	-14	4,491	-0.31%
2019/03/25	4	169.50	0	0.00	169.50	4	4,487	0.09%
2019/03/22	10	179.60	6	177.25	176.00	4	4,454	0.09%
2019/03/21	16	175.97	1.1	176.00	176.00	14.9	4,383	0.34%
2019/03/20	6	175.83	3	175.83	175.00	3	4,438	0.07%
2019/03/19	31	178.03	29	178.98	178.00	2	4,430	0.05%
2019/03/14	2	180.25	2	179.25	175.00	0	4,383	0.00%
2019/03/13	0	0.00	2	178.75	179.50	-2	4,414	-0.05%
2019/03/12	5	180.30	2	180.50	176.00	3	4,431	0.07%
2019/03/11	6	175.92	6	174.42	174.00	0	4,394	0.00%
2019/03/08	3	174.50	4	175.88	177.50	-1	4,519	-0.02%
2019/03/07	14	176.32	11	177.36	176.00	3	4,491	0.07%
2019/03/06	14	183.89	9	180.50	179.50	5	4,573	0.11%
2019/03/05	3	179.33	23	178.67	180.50	-20	4,510	-0.44%
2019/03/04	31	174.45	58	173.64	180.50	-27	4,387	-0.62%
2019/02/27	4	162.50	4	164.13	164.50	0	4,029	0.00%
2019/02/26	1	167.00	0	0.00	161.50	1	4,025	0.02%
2019/02/25	6	164.75	18	165.19	166.00	-12	4,056	-0.30%
2019/02/22	3	161.00	0	0.00	160.00	3	4,105	0.07%
2019/02/21	1	164.50	1	163.00	164.50	0	4,089	0.00%
2019/02/20	5	163.70	3.1	164.19	165.00	1.9	4,070	0.05%
2019/02/18	1	163.00	1	163.00	163.00	0	4,164	0.00%
2019/02/15	1	164.00	3	163.50	164.50	-2	4,290	-0.05%
2019/02/14	1	162.50	2	162.00	161.50	-1	4,403	-0.02%
2019/02/13	5	167.40	7	167.57	163.50	-2	4,489	-0.04%
2019/02/12	2	164.50	1	165.50	165.00	1	4,566	0.02%
2019/02/11	2	159.00	12	160.00	162.00	-10	4,601	-0.22%
2019/01/30	0	0.00	1	158.00	156.00	-1	4,675	-0.02%
2019/01/29	4	154.00	1.6	153.88	155.00	2.4	4,789	0.05%
2019/01/28	0	0.00	1	155.39	152.50	-1	4,851	-0.02%
2019/01/25	0	0.00	6	152.42	153.50	-6	4,948	-0.12%
2019/01/24	2	148.25	6	149.00	149.50	-4	5,084	-0.08%
2019/01/23	0	0.00	2	144.25	146.50	-2	5,147	-0.04%
2019/01/22	1	144.50	2	145.25	140.50	-1	5,263	-0.02%
2019/01/21	0	0.00	6	147.17	148.00	-6	5,426	-0.11%
2019/01/18	1	141.00	15	142.13	143.50	-14	5,597	-0.25%
2019/01/17	2	139.75	90	140.54	141.00	-88	5,698	-1.54%
2019/01/16	2	137.50	2	138.25	138.00	0	5,807	0.00%
2019/01/15	21	134.52	22	135.91	135.50	-1	5,849	-0.02%
2019/01/14	1	133.50	2	132.75	132.50	-1	5,934	-0.02%
2019/01/11	1	131.00	6	134.25	135.00	-5	6,041	-0.08%
2019/01/10	3	131.33	19	130.24	131.00	-16	6,062	-0.26%
2019/01/09	2	127.00	3	127.17	127.00	-1	6,272	-0.02%
2019/01/08	1	127.50	45	127.54	128.00	-44	6,306	-0.70%
2019/01/07	2	125.50	21	125.40	127.00	-19	6,331	-0.30%
2019/01/04	43	121.00	5	120.50	120.00	38	6,338	0.60%
2019/01/03	2	123.50	2	124.25	124.50	0	6,395	0.00%
2019/01/02	1	126.00	2	126.00	126.50	-1	6,437	-0.02%
2018/12/28	1.2	124.33	1	123.00	123.00	0.2	6,509	0.00%
2018/12/27	0	0.00	1	127.50	127.50	-1	6,567	-0.02%
2018/12/26	1	128.50	1	126.50	124.50	0	6,580	0.00%
2018/12/25	1	125.50	1	127.50	127.50	0	6,593	0.00%
2018/12/24	2	125.25	2	126.25	127.00	0	6,622	0.00%
2018/12/21	11	125.36	2	126.50	126.50	9	6,669	0.13%
2018/12/20	4	129.25	7	128.71	127.50	-3	6,666	-0.04%
2018/12/19	2	132.00	0	0.00	131.00	2	6,683	0.03%
2018/12/18	1	129.50	3	129.83	130.00	-2	6,677	-0.03%
2018/12/17	18	131.78	2	131.50	128.00	16	6,803	0.24%
2018/12/14	5	127.00	0	0.00	130.50	5	6,936	0.07%
2018/12/13	4	131.88	8	131.69	130.00	-4	6,917	-0.06%
2018/12/12	1	128.50	19	128.21	129.50	-18	6,899	-0.26%
2018/12/11	1	126.00	1	125.50	125.50	0	6,869	0.00%
2018/12/10	1	123.00	2	124.50	126.00	-1	6,902	-0.01%
2018/12/07	0	0.00	3	128.00	128.50	-3	6,904	-0.04%
2018/12/06	7	127.64	0	0.00	123.00	7	6,900	0.10%
2018/12/05	0	0.00	2	134.00	136.00	-2	6,805	-0.03%
2018/12/04	14	134.86	2	135.50	134.00	12	6,794	0.18%
2018/12/03	21	135.86	6	136.58	138.00	15	6,799	0.22%
2018/11/30	2	130.50	3	129.17	129.00	-1	6,702	-0.01%
2018/11/29	3	131.00	19	129.82	129.00	-16	6,776	-0.24%
2018/11/28	6	125.08	30	126.12	126.50	-24	6,713	-0.36%
2018/11/27	7	120.86	5	121.30	122.00	2	6,722	0.03%
2018/11/26	21	120.00	2	120.75	119.50	19	6,844	0.28%
2018/11/22	3	119.83	0	0.00	119.00	3	7,017	0.04%
2018/11/21	1	122.00	3	122.17	125.00	-2	7,126	-0.03%
2018/11/19	2	123.75	1	124.00	125.00	1	7,082	0.01%
2018/11/16	0	0.00	8	122.56	122.50	-8	7,069	-0.11%
2018/11/15	13	119.46	27	117.96	121.50	-14	7,003	-0.20%
2018/11/14	13	120.96	1	123.50	116.50	12	6,904	0.17%
2018/11/13	8	118.88	2	118.00	121.50	6	6,795	0.09%
2018/11/12	8	125.44	9	126.11	123.00	-1	6,723	-0.01%
2018/11/09	36	126.26	28	125.02	130.00	8	6,701	0.12%
2018/11/08	3	129.33	4	131.38	128.50	-1	6,558	-0.02%
2018/11/07	20	130.88	12	128.79	132.50	8	6,504	0.12%
2018/11/06	10	131.45	4	131.25	129.50	6	6,449	0.09%
2018/11/05	0	0.00	5	134.70	138.00	-5	6,431	-0.08%
2018/11/02	7	140.07	10	138.75	135.50	-3	6,464	-0.05%
2018/11/01	16	137.75	15	138.73	140.50	1	6,354	0.02%
2018/10/31	5	135.40	5	136.00	133.50	0	6,209	0.00%
2018/10/30	21	131.64	15	130.97	130.50	6	6,234	0.10%
2018/10/29	24	132.19	7	131.71	135.00	17	6,205	0.27%
2018/10/26	8	144.63	2	141.25	139.50	6	6,056	0.10%
2018/10/25	6	154.75	5	154.50	155.00	1	5,936	0.02%
2018/10/24	4	157.25	16	161.59	162.00	-12	6,052	-0.20%
2018/10/23	10	156.35	6	155.17	154.50	4	6,120	0.07%
2018/10/22	4	158.63	9	159.89	156.50	-5	6,271	-0.08%
2018/10/19	2	154.75	1	156.00	159.00	1	6,154	0.02%
2018/10/18	7	152.79	16	152.84	156.00	-9	6,057	-0.15%
2018/10/17	22	153.36	27	153.06	156.00	-5	5,941	-0.08%
2018/10/16	2	141.75	4	141.00	143.00	-2	5,704	-0.04%
2018/10/15	10	137.30	17	137.26	139.00	-7	5,709	-0.12%
2018/10/12	1	131.50	2	132.25	134.00	-1	5,645	-0.02%
2018/10/11	7	127.07	6	128.17	128.50	1	5,604	0.02%
2018/10/09	3	133.67	6	135.50	138.00	-3	5,537	-0.05%
2018/10/08	8	137.81	4	138.50	134.50	4	5,464	0.07%
2018/10/05	5	137.60	6	139.17	135.00	-1	5,379	-0.02%
2018/10/04	4	141.50	6	142.33	144.50	-2	5,304	-0.04%
2018/10/03	0	0.00	1	145.00	140.50	-1	5,308	-0.02%
2018/10/02	3	144.33	4	144.13	144.50	-1	5,361	-0.02%
2018/10/01	35	141.39	4	143.50	143.50	31	5,355	0.58%
2018/09/28	13	139.35	7	138.93	138.50	6	5,339	0.11%
2018/09/27	13	139.15	24	138.56	139.50	-11	5,342	-0.21%
2018/09/26	3	142.17	9	141.94	142.50	-6	5,316	-0.11%
2018/09/25	5	138.70	4	141.00	141.00	1	5,305	0.02%
2018/09/21	9	137.50	38	136.76	141.00	-29	5,299	-0.55%
2018/09/20	19	137.21	3	136.00	136.50	16	5,170	0.31%
2018/09/19	2	152.75	2	151.50	150.50	0	5,048	0.00%
2018/09/18	7	151.79	10	151.30	150.50	-3	5,032	-0.06%
2018/09/17	2	157.50	1	157.00	157.50	1	4,986	0.02%
2018/09/14	4	159.00	3	158.00	158.50	1	4,981	0.02%
2018/09/13	3	153.33	5	154.10	155.50	-2	4,939	-0.04%
2018/09/12	10	151.45	20	151.25	151.50	-10	4,913	-0.20%
2018/09/11	2	158.25	6	155.67	157.00	-4	4,905	-0.08%
2018/09/10	1	155.00	12	154.54	154.00	-11	4,882	-0.23%
2018/09/07	17	161.47	13	161.54	159.00	4	4,919	0.08%
2018/09/06	9	162.89	8	163.81	165.50	1	4,875	0.02%
2018/09/05	2	165.75	0	0.00	165.00	2	4,846	0.04%
2018/09/04	5	168.90	2	167.50	169.50	3	4,761	0.06%
2018/09/03	9	167.67	15	165.83	165.00	-6	4,700	-0.13%
2018/08/31	21	165.74	24	166.48	166.00	-3	4,640	-0.06%
2018/08/30	6	160.42	10	160.55	161.50	-4	4,565	-0.09%
2018/08/29	22	159.48	4	160.13	158.00	18	4,554	0.40%
2018/08/28	5	155.60	12	155.79	159.50	-7	4,437	-0.16%
2018/08/27	1	143.50	1	145.00	145.00	0	4,294	0.00%
2018/08/24	7	141.29	5	142.10	140.50	2	4,259	0.05%
2018/08/23	1	151.50	2	150.50	148.50	-1	4,201	-0.02%
2018/08/22	3	151.17	5	151.10	150.50	-2	4,195	-0.05%
2018/08/21	23	155.39	22	154.48	153.50	1	4,298	0.02%
2018/08/20	1	148.50	0	0.00	149.50	1	4,281	0.02%
2018/08/17	2.6	156.13	0	0.00	153.50	2.6	4,319	0.06%
2018/08/16	7	147.21	6	152.17	156.50	1	4,279	0.02%
2018/08/15	4	150.25	1	151.50	149.50	3	4,218	0.07%
2018/08/14	9	152.67	5	152.60	153.00	4	4,208	0.10%
2018/08/13	15	154.10	10	151.20	151.50	5	4,251	0.12%
2018/08/10	87	158.60	6	161.17	158.00	81	4,186	1.93%
2018/08/09	7	173.86	20	173.35	173.50	-13	4,037	-0.32%
2018/08/08	4	170.00	5	170.50	169.50	-1	3,923	-0.03%
2018/08/07	26	171.79	15	171.83	170.50	11	3,903	0.28%
2018/08/06	20	172.80	11	173.68	175.50	9	3,867	0.23%
2018/08/03	21	166.00	26	167.85	167.50	-5	3,752	-0.13%
2018/08/02	3	159.50	7	161.43	162.50	-4	3,637	-0.11%
2018/08/01	8	164.44	9	164.17	162.50	-1	3,614	-0.03%
2018/07/31	12	160.25	27	162.35	163.00	-15	3,534	-0.42%
2018/07/30	21	154.43	101	155.47	156.00	-80	3,401	-2.35%	大賣/
2018/07/27	3	149.83	28	150.66	152.50	-25	3,178	-0.79%
2018/07/26	1	138.50	1	139.00	139.00	0	3,018	0.00%
2018/07/25	4	137.88	24	137.50	138.00	-20	3,216	-0.62%
2018/07/24	6	130.42	1	131.50	132.50	5	3,311	0.15%
2018/07/23	3	134.50	1	138.00	132.00	2	3,608	0.06%
2018/07/20	6	136.58	10	137.65	138.50	-4	3,650	-0.11%
2018/07/18	5	131.60	2	132.00	130.50	3	3,705	0.08%
2018/07/17	2	130.75	1	130.50	130.00	1	3,779	0.03%
2018/07/16	8	131.50	7	132.00	133.00	1	3,789	0.03%
2018/07/13	2	130.25	1	129.50	130.50	1	3,837	0.03%
2018/07/12	4	127.88	30	128.00	128.50	-26	3,971	-0.65%
2018/07/11	2	124.25	1	125.00	125.50	1	4,038	0.02%
2018/07/10	34	121.37	2	120.25	122.00	32	4,068	0.79%
2018/07/09	5	126.30	5	125.60	125.50	0	4,057	0.00%
2018/07/05	20	127.48	0	0.00	125.00	20	4,129	0.48%
2018/07/04	5	128.50	6	129.25	130.50	-1	4,151	-0.02%
2018/07/03	27	130.72	4	132.00	129.00	23	4,181	0.55%
2018/07/02	2	136.00	1	135.50	132.50	1	4,183	0.02%
2018/06/29	3	134.50	2	133.50	133.00	1	4,168	0.02%
2018/06/28	8	135.69	1	135.50	135.00	7	4,151	0.17%
2018/06/27	38	142.76	0	0.00	141.50	38	4,166	0.91%
2018/06/26	17	138.41	2	139.50	140.00	15	4,176	0.36%
2018/06/25	1	140.50	1	141.00	141.00	0	4,196	0.00%
2018/06/22	1	144.00	1	141.50	141.50	0	4,238	0.00%
2018/06/21	1	143.50	1	145.00	145.50	0	4,258	0.00%
2018/06/20	24	145.06	0	0.00	143.50	24	4,281	0.56%
2018/06/19	0	0.00	10	150.00	151.00	-10	4,258	-0.23%
2018/06/15	10	149.00	0	0.00	152.00	10	4,280	0.23%
2018/06/14	3	155.33	0	0.00	153.00	3	4,216	0.07%
2018/06/13	6	155.67	6	156.00	153.50	0	4,233	0.00%
2018/06/12	3	153.00	1	153.00	153.00	2	4,275	0.05%
2018/06/11	1	158.00	1	157.00	157.00	0	4,304	0.00%
2018/06/08	0	0.00	2	157.50	158.50	-2	4,363	-0.05%
2018/06/07	18	159.14	22	158.98	158.50	-4	4,399	-0.09%
2018/06/06	22	157.64	26	158.21	154.50	-4	4,380	-0.09%
2018/06/05	4	154.38	7	153.93	155.00	-3	4,405	-0.07%
2018/06/04	5	151.40	5	152.00	153.00	0	4,425	0.00%
2018/06/01	3	147.33	5	147.00	147.00	-2	4,475	-0.04%
2018/05/31	0	0.00	1	146.50	146.50	-1	4,568	-0.02%
2018/05/30	4	147.38	2	147.25	147.50	2	4,613	0.04%
2018/05/29	12	154.13	7	152.43	148.50	5	4,761	0.11%
2018/05/25	6	149.67	14	150.29	149.50	-8	5,108	-0.16%
2018/05/24	0	0.00	1	148.50	148.00	-1	5,119	-0.02%
2018/05/23	2	147.00	0	0.00	146.00	2	5,134	0.04%
2018/05/21	4	147.88	1	148.00	146.50	3	5,224	0.06%
2018/05/18	0	0.00	6	141.58	141.00	-6	5,169	-0.12%
2018/05/17	1	143.50	1	142.00	141.00	0	5,205	0.00%
2018/05/16	1	142.00	1	143.50	143.50	0	5,224	0.00%
2018/05/15	4	143.00	1	141.50	141.00	3	5,257	0.06%
2018/05/14	2	144.50	1	144.50	143.50	1	5,306	0.02%
2018/05/11	0	0.00	2	144.00	146.50	-2	5,306	-0.04%
2018/05/10	3	145.17	1	144.50	144.50	2	5,293	0.04%
2018/05/09	2	144.00	0	0.00	141.50	2	5,347	0.04%
2018/05/08	18	146.47	11	146.18	146.00	7	5,327	0.13%
2018/05/07	7	146.64	11	148.14	149.50	-4	5,322	-0.08%
2018/05/04	4	141.00	3	141.17	142.00	1	5,257	0.02%
2018/05/03	1	142.00	19	141.24	142.00	-18	5,343	-0.34%
2018/05/02	11	141.91	13	141.58	142.50	-2	5,355	-0.04%
2018/04/30	7	133.21	74	130.02	137.50	-67	5,163	-1.30%
2018/04/27	17	122.88	101	129.10	130.00	-84	5,071	-1.66%	大賣/
2018/04/26	5	130.10	7	132.93	123.00	-2	4,776	-0.04%
2018/04/25	10	131.80	76	131.25	131.50	-66	4,697	-1.40%
2018/04/24	3	129.00	3	132.00	128.00	0	4,665	0.00%
2018/04/23	5	140.10	8	141.69	136.50	-3	4,643	-0.06%
2018/04/20	2	145.00	1	146.50	144.50	1	4,685	0.02%
2018/04/19	12	141.96	2	146.25	148.00	10	4,732	0.21%
2018/04/18	9	146.39	7	150.64	143.00	2	4,722	0.04%
2018/04/17	18	147.94	7	147.43	147.00	11	4,685	0.23%
2018/04/16	3.6	151.39	2	152.00	152.00	1.6	4,812	0.03%
2018/04/13	6	155.67	21	154.81	154.50	-15	4,779	-0.31%
2018/04/12	10	154.00	18	151.47	152.50	-8	4,759	-0.17%
2018/04/11	7	158.64	1	161.00	158.00	6	4,813	0.12%
2018/04/10	9	160.72	1	158.50	158.50	8	4,832	0.17%
2018/04/09	11	162.86	60	163.00	161.50	-49	4,859	-1.01%
2018/04/03	4	165.25	40	165.50	165.50	-36	4,834	-0.74%
2018/04/02	100	167.70	4	167.50	166.50	96	4,839	1.98%
2018/03/31	6	169.50	5	169.60	168.50	1	4,841	0.02%
2018/03/30	1	171.00	3	170.67	170.50	-2	4,840	-0.04%
2018/03/29	2	168.50	11	167.36	167.00	-9	4,837	-0.19%
2018/03/28	6	165.83	6	164.17	166.00	0	4,842	0.00%
2018/03/27	5	168.70	3	168.67	167.50	2	4,837	0.04%
2018/03/26	0	0.00	5	165.50	166.50	-5	4,813	-0.10%
2018/03/23	5	163.70	6	161.75	164.50	-1	4,807	-0.02%
2018/03/22	2	163.25	6	163.50	163.00	-4	4,789	-0.08%
2018/03/21	3	166.33	0	0.00	166.00	3	4,815	0.06%
2018/03/20	0	0.00	5	163.80	165.00	-5	4,860	-0.10%
2018/03/16	46	164.02	6	163.92	163.00	40	4,828	0.83%
2018/03/15	7	167.71	3	167.50	166.50	4	4,795	0.08%
2018/03/14	11	164.68	5	165.00	166.00	6	4,801	0.12%
2018/03/13	6	162.83	2	163.25	164.50	4	4,773	0.08%
2018/03/12	56	163.76	1	164.00	162.00	55	4,790	1.15%
2018/03/09	7	164.64	10	163.90	163.50	-3	4,845	-0.06%
2018/03/08	26	161.73	3	160.83	160.50	23	4,827	0.48%
2018/03/07	35	163.97	1	162.50	162.00	34	4,789	0.71%
2018/03/06	6	170.50	2	169.25	169.00	4	4,804	0.08%
2018/03/05	3	173.67	39	173.29	171.50	-36	4,729	-0.76%
2018/03/02	17	174.26	7	174.36	173.00	10	4,681	0.21%
2018/03/01	197	176.78	31	180.73	180.00	166	4,535	3.66%	大買/鉅額交易
2018/02/27	7	192.36	27	194.30	192.00	-20	4,302	-0.46%
2018/02/26	3	181.83	5	180.30	180.00	-2	4,162	-0.05%
2018/02/23	8	174.75	6	174.75	176.50	2	4,216	0.05%
2018/02/22	10	174.00	4	175.00	170.50	6	4,281	0.14%
2018/02/21	3	173.67	10	173.45	175.00	-7	4,256	-0.16%
2018/02/12	3	162.00	1	160.50	160.00	2	4,193	0.05%
2018/02/09	4	162.25	2	161.50	165.00	2	4,219	0.05%
2018/02/08	5	169.20	3	167.00	168.00	2	4,214	0.05%
2018/02/07	3	174.33	7	174.86	174.00	-4	4,216	-0.09%
2018/02/06	6.7	169.18	21	170.76	169.00	-14.3	4,198	-0.34%
2018/02/05	2	180.75	0	0.00	183.50	2	4,159	0.05%
2018/02/02	3	187.67	18	186.61	186.00	-15	4,192	-0.36%
2018/02/01	12	188.13	13	186.15	187.50	-1	4,268	-0.02%
2018/01/31	2	180.50	5	181.60	183.00	-3	4,210	-0.07%
2018/01/30	5	181.40	5	180.80	181.50	0	4,234	0.00%
2018/01/29	2	178.75	96	179.96	182.00	-94	4,288	-2.19%
2018/01/26	5	174.00	8	170.94	174.50	-3	4,279	-0.07%
2018/01/25	13	167.54	4	168.25	165.00	9	4,196	0.21%
2018/01/24	3	173.17	0	0.00	173.00	3	4,218	0.07%
2018/01/23	15	174.07	5.4	174.93	174.00	9.6	4,357	0.22%
2018/01/22	3	178.17	0.3	177.50	177.00	2.7	4,508	0.06%
2018/01/19	3	177.83	0	0.00	177.00	3	4,959	0.06%
2018/01/18	0	0.00	6	180.67	178.50	-6	5,333	-0.11%
2018/01/17	1	176.00	2	177.75	179.50	-1	5,403	-0.02%
2018/01/16	6	177.58	7	178.36	179.00	-1	5,414	-0.02%
2018/01/12	3	183.17	1	182.50	188.00	2	5,434	0.04%
2018/01/11	5	182.90	6	182.50	186.50	-1	5,443	-0.02%
2018/01/10	30	183.23	14	185.04	180.00	16	5,433	0.29%
2018/01/09	2	192.50	1	194.50	195.00	1	5,348	0.02%
2018/01/05	95	194.73	2	195.75	196.00	93	5,561	1.67%
2018/01/04	3	202.17	0	0.00	201.50	3	5,490	0.05%
2018/01/03	0	0.00	9	204.33	206.00	-9	5,534	-0.16%
2018/01/02	1	191.50	2	195.00	197.00	-1	5,654	-0.02%