美律 (2439)-統一-敦南券商分點個股進出

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
121.0
漲跌
▼1.0
漲幅
-0.82%
成交量
1,511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:13:30

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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	34	120.66	3	123.00	121.00	31	2,323	1.33%
2024/05/03	16	121.19	8	122.75	122.00	8	2,306	0.35%
2024/05/02	6	120.17	0	0.00	121.50	6	2,287	0.26%
2024/04/30	0	0.00	8	122.31	121.00	-8	2,295	-0.35%
2024/04/29	5	118.20	13	121.42	121.50	-8	2,266	-0.35%
2024/04/26	0	0.00	14.2	120.51	119.50	-14.2	2,230	-0.64%
2024/04/25	14	115.54	0	0.00	116.00	14	2,202	0.64%
2024/04/24	0	0.00	28	118.45	118.00	-28	2,206	-1.27%
2024/04/23	0	0.00	29	115.10	116.00	-29	2,186	-1.33%
2024/04/22	21	112.05	8	115.25	111.50	13	2,180	0.60%
2024/04/19	20	112.00	12	114.00	114.00	8	2,158	0.37%
2024/04/18	39.2	114.36	0	0.00	114.00	39.2	2,144	1.83%
2024/04/17	1	116.00	43	118.65	117.50	-42	2,123	-1.98%
2024/04/16	30	115.70	0	0.00	115.00	30	2,083	1.44%
2024/04/15	22	120.95	0	0.00	120.50	22	2,042	1.08%
2024/04/12	16	123.19	0	0.00	124.00	16	2,043	0.78%
2024/04/11	81	124.85	3	126.67	124.50	78	2,024	3.85%
2024/04/10	7	127.36	83	127.42	128.00	-76	1,996	-3.81%
2024/04/09	2	123.00	21	123.67	122.00	-19	1,881	-1.01%
2024/04/08	27	120.89	25	122.78	120.50	2	1,829	0.11%
2024/04/03	27	122.39	4	122.88	123.00	23	1,854	1.24%
2024/04/02	26	123.60	5	125.70	124.00	21	1,881	1.12%
2024/04/01	3	121.67	28	122.77	124.00	-25	1,865	-1.34%
2024/03/29	29	116.81	0.1	117.00	117.50	28.9	1,797	1.61%
2024/03/28	81	118.94	0	0.00	118.50	81	1,789	4.53%
2024/03/27	5	119.00	9	121.00	121.00	-4	1,781	-0.22%
2024/03/26	137	119.21	0	0.00	118.50	137	1,769	7.74%	大買/鉅額交易
2024/03/25	15	122.10	13	122.27	121.50	2	1,767	0.11%
2024/03/22	11	119.41	34	120.34	120.50	-23	1,795	-1.28%
2024/03/21	17	119.18	9	120.94	120.00	8	1,806	0.44%
2024/03/20	52	118.10	4	119.50	118.50	48	1,809	2.65%
2024/03/19	10.1	116.53	42	118.24	119.00	-31.9	1,842	-1.73%
2024/03/18	57	115.39	31	115.03	116.50	26	1,859	1.40%
2024/03/15	1	117.50	13	117.31	116.00	-12	1,932	-0.62%
2024/03/14	49	112.91	0	0.00	113.50	49	1,888	2.59%
2024/03/13	96	113.71	2	114.75	113.50	94	1,905	4.93%
2024/03/12	0	0.00	6	114.25	114.50	-6	1,911	-0.31%
2024/03/11	27	111.74	23	112.59	113.00	4	1,950	0.21%
2024/03/08	5	111.50	0	0.00	112.00	5	2,006	0.25%
2024/03/07	20	112.45	0	0.00	112.00	20	2,035	0.98%
2024/03/06	18	113.47	0	0.00	113.50	18	2,140	0.84%
2024/03/05	15	113.63	2	113.50	114.50	13	2,174	0.60%
2024/03/04	4	115.00	0	0.00	115.00	4	2,244	0.18%
2024/03/01	0	0.00	3	117.00	115.50	-3	2,289	-0.13%
2024/02/29	0	0.00	32	117.20	118.00	-32	2,278	-1.40%
2024/02/27	0	0.00	35	114.56	114.00	-35	2,224	-1.57%
2024/02/26	0	0.00	15.4	112.23	112.00	-15.4	2,263	-0.68%
2024/02/23	1	112.00	28	111.38	109.00	-27	2,259	-1.20%
2024/02/22	0.1	108.50	11	109.73	109.50	-11	2,263	-0.48%
2024/02/21	0.1	109.00	13	108.92	108.50	-12.9	2,281	-0.57%
2024/02/20	6	107.51	9	109.78	107.50	-3	2,304	-0.13%
2024/02/19	3	108.51	37	109.20	109.00	-34	2,346	-1.45%
2024/02/16	2.2	107.00	29	107.24	106.50	-26.8	2,365	-1.13%
2024/02/15	0.1	105.00	20	106.15	105.50	-20	2,400	-0.83%
2024/02/05	3	103.33	30	104.17	104.50	-27	2,548	-1.06%
2024/02/02	9	102.00	0	0.00	101.50	9	2,583	0.35%
2024/02/01	0	0.00	11	103.86	103.50	-11	2,623	-0.42%
2024/01/31	0	0.00	12	103.13	102.00	-12	2,679	-0.45%
2024/01/30	6	101.00	6	102.25	101.00	0	2,907	0.00%
2024/01/29	6	101.50	0	0.00	101.50	6	3,068	0.20%
2024/01/26	6	102.00	8	103.00	102.50	-2	3,108	-0.06%
2024/01/25	6	102.50	3	104.00	103.00	3	3,127	0.10%
2024/01/24	13	103.27	41	104.09	103.00	-28	3,123	-0.90%
2024/01/23	5	101.50	1	101.50	101.50	4	3,106	0.13%
2024/01/22	9	103.39	34	103.15	103.00	-25	3,100	-0.81%
2024/01/19	0	0.00	16	101.94	101.50	-16	3,106	-0.52%
2024/01/18	24	100.08	8	101.75	100.50	16	3,093	0.52%
2024/01/17	32	101.25	5	102.00	101.50	27	3,075	0.88%
2024/01/16	19	102.71	4	104.50	102.50	15	3,057	0.49%
2024/01/15	15	103.33	5	104.40	104.00	10	3,047	0.33%
2024/01/12	47	104.37	0	0.00	104.00	47	3,044	1.54%
2024/01/11	0	0.00	4	107.00	106.50	-4	3,033	-0.13%
2024/01/10	3	105.00	0	0.00	106.00	3	3,054	0.10%
2024/01/09	0	0.00	4	107.00	106.00	-4	3,056	-0.13%
2024/01/08	42	105.65	3.5	106.86	106.00	38.5	3,052	1.26%
2024/01/05	8	107.75	0	0.00	108.50	8	3,042	0.26%
2024/01/04	2	108.50	11	110.64	109.00	-9	3,054	-0.29%
2024/01/03	25	108.52	0	0.00	109.00	25	3,095	0.81%
2024/01/02	2	109.50	4.2	111.46	110.50	-2.2	3,081	-0.07%
2023/12/29	32.2	109.90	4	111.50	109.50	28.2	3,061	0.92%
2023/12/28	155	112.66	4	113.50	111.00	151	3,009	5.02%	大買/鉅額交易
2023/12/27	3	117.67	33	117.27	117.50	-30	2,939	-1.02%
2023/12/26	0	0.00	7	114.71	114.50	-7	2,871	-0.24%
2023/12/25	0	0.00	3	115.00	113.50	-3	2,858	-0.10%
2023/12/22	0	0.00	6	115.00	114.00	-6	2,850	-0.21%
2023/12/21	12	111.75	15	114.40	114.00	-3	2,839	-0.11%
2023/12/20	17	112.88	9	115.22	113.50	8	2,816	0.28%
2023/12/19	40	112.80	13	114.15	114.50	27	2,779	0.97%
2023/12/18	35	114.79	3	115.83	114.50	32	2,730	1.17%
2023/12/15	39	116.83	4	120.25	115.50	35	2,698	1.30%
2023/12/14	0	0.00	18	118.61	118.50	-18	2,643	-0.68%
2023/12/13	32	116.00	1	116.00	116.50	31	2,582	1.20%
2023/12/12	3	117.67	32	118.36	118.50	-29	2,514	-1.15%
2023/12/11	1	114.00	8	116.25	116.00	-7	2,423	-0.29%
2023/12/08	12	115.04	12	116.50	115.00	0	2,399	0.00%
2023/12/07	0	0.00	13	116.00	115.00	-13	2,368	-0.55%
2023/12/06	63.5	115.16	0	0.00	114.50	63.5	2,346	2.71%
2023/12/05	19	115.71	9	117.83	117.00	10	2,289	0.44%
2023/12/04	14	115.96	2.1	116.97	116.00	11.9	2,214	0.54%
2023/12/01	8	115.63	22	116.64	117.50	-14	2,158	-0.65%
2023/11/30	17	111.15	8	113.44	114.00	9	2,025	0.44%
2023/11/29	8	112.69	13	113.19	113.00	-5	1,972	-0.25%
2023/11/28	2	108.50	11	109.86	110.50	-9	1,874	-0.48%
2023/11/27	0	0.00	8	108.38	107.00	-8	1,822	-0.44%
2023/11/24	13	105.65	4	106.38	106.50	9	1,817	0.50%
2023/11/23	25	108.18	32.9	110.24	107.50	-7.9	1,799	-0.44%
2023/11/22	3	107.67	4	107.75	107.50	-1	1,709	-0.06%
2023/11/21	18	105.72	4	107.75	106.00	14	1,674	0.84%
2023/11/20	7	105.71	2	105.50	106.50	5	1,638	0.31%
2023/11/16	2.2	107.50	4	107.75	107.50	-1.8	1,574	-0.11%
2023/11/15	13.2	105.46	0	0.00	105.50	13.2	1,513	0.87%
2023/11/14	12	105.17	3	106.00	106.00	9	1,457	0.62%
2023/11/13	6.2	106.00	47	107.16	106.00	-40.8	1,407	-2.90%
2023/11/10	0	0.00	43	102.34	103.00	-43	1,235	-3.48%
2023/11/09	13.2	99.05	31	100.95	101.50	-17.8	1,174	-1.51%
2023/11/08	5.1	100.70	10	101.50	101.00	-4.9	1,124	-0.44%
2023/11/07	32	100.55	66	101.89	100.00	-34	1,059	-3.21%
2023/11/06	21	97.82	222	97.06	98.70	-201	827	-24.28%	大賣/鉅額交易
2023/11/03	0	0.00	41	93.20	92.10	-41	664	-6.17%
2023/11/02	1	90.00	83	91.19	91.80	-82	629	-13.02%
2023/11/01	0	0.00	21	89.38	89.60	-21	612	-3.43%
2023/10/31	29	88.49	11	90.21	88.60	18	612	2.94%
2023/10/30	2	89.40	0	0.00	89.50	2	616	0.32%
2023/10/27	46	89.34	58	90.33	89.00	-12	618	-1.94%
2023/10/26	6	88.10	23	89.32	88.20	-17	613	-2.77%
2023/10/25	0	0.00	3	89.00	88.60	-3	616	-0.49%
2023/10/24	0	0.00	19	88.80	88.80	-19	623	-3.05%
2023/10/23	2	87.50	1	88.60	88.00	1	629	0.16%
2023/10/20	50	88.12	1	88.40	88.20	49	634	7.73%
2023/10/19	56	89.57	0	0.00	89.30	56	644	8.70%
2023/10/18	22	89.95	18	90.90	90.60	4	640	0.62%
2023/10/17	50	90.60	14	92.31	90.50	36	613	5.87%
2023/10/16	14	90.69	2	91.50	90.70	12	619	1.94%
2023/10/13	55	91.16	21	92.55	90.90	34	624	5.45%
2023/10/12	15	90.57	3.3	91.78	91.50	11.7	612	1.91%
2023/10/11	5.3	90.98	287	89.15	90.70	-281.7	587	-47.97%	大賣/鉅額交易
2023/10/06	0	0.00	3	84.87	84.80	-3	534	-0.56%
2023/10/05	0	0.00	2	84.80	84.80	-2	538	-0.37%
2023/10/04	18	83.90	0	0.00	84.20	18	542	3.32%
2023/10/03	16	84.53	0	0.00	84.60	16	548	2.91%
2023/10/02	3	84.60	18	85.41	85.30	-15	562	-2.67%
2023/09/28	10	84.74	0	0.00	84.30	10	589	1.70%
2023/09/27	12	84.37	0	0.00	84.20	12	607	1.98%
2023/09/26	29	85.19	0	0.00	84.70	29	636	4.55%
2023/09/25	0	0.00	43	85.79	86.40	-43	640	-6.71%
2023/09/22	7	83.80	4	84.55	84.50	3	643	0.47%
2023/09/21	24	84.65	3	85.47	84.30	21	648	3.24%
2023/09/20	45	85.78	0	0.00	85.30	45	646	6.96%
2023/09/19	32	86.65	0	0.00	86.50	32	656	4.87%
2023/09/18	6	87.05	0	0.00	87.00	6	666	0.90%
2023/09/15	9	86.98	9	87.46	87.20	0	675	0.00%
2023/09/14	0	0.00	6	87.15	87.10	-6	676	-0.89%
2023/09/13	0	0.00	20	86.91	86.60	-20	687	-2.91%
2023/09/12	0	0.00	2	86.45	86.40	-2	702	-0.28%
2023/09/11	14	85.79	1	85.80	85.70	13	737	1.76%
2023/09/08	48	86.44	0	0.00	86.10	48	814	5.90%
2023/09/06	0	0.00	16	87.13	87.40	-16	918	-1.74%
2023/09/05	4	86.40	0	0.00	86.40	4	942	0.42%
2023/09/04	10	86.00	0	0.00	86.00	10	953	1.05%
2023/09/01	9	86.09	0	0.00	86.30	9	965	0.93%
2023/08/31	10	86.21	0	0.00	86.20	10	985	1.01%
2023/08/30	12	89.65	0	0.00	90.10	12	973	1.23%
2023/08/29	0	0.00	28	90.71	90.40	-28	979	-2.86%
2023/08/28	42	89.79	0	0.00	89.50	42	1,001	4.19%
2023/08/25	8	90.24	1	91.10	90.20	7	997	0.70%
2023/08/24	0	0.00	30	90.90	90.70	-30	994	-3.02%
2023/08/23	0	0.00	19	89.89	89.60	-19	986	-1.93%
2023/08/22	27	88.94	0	0.00	89.20	27	984	2.74%
2023/08/21	0	0.00	26	89.47	89.50	-26	979	-2.65%
2023/08/18	0	0.00	28	88.81	88.70	-28	974	-2.87%
2023/08/17	0	0.00	43	87.71	87.90	-43	971	-4.43%
2023/08/16	6	85.62	5	86.50	86.40	1	974	0.10%
2023/08/15	0	0.00	8	86.54	86.60	-8	979	-0.82%
2023/08/14	18	86.39	0	0.00	85.80	18	982	1.83%
2023/08/11	2	87.40	0	0.00	87.20	2	980	0.21%
2023/08/10	10	87.74	0	0.00	87.70	10	978	1.02%
2023/08/09	14	88.41	0	0.00	88.40	14	973	1.44%
2023/08/08	34	89.14	0	0.00	88.90	34	968	3.51%
2023/08/07	14	89.76	0	0.00	90.10	14	958	1.46%
2023/08/04	4	89.95	0	0.00	90.60	4	950	0.42%
2023/08/02	35	90.33	6	91.45	90.20	29	950	3.05%
2023/08/01	20	90.90	0	0.00	90.90	20	945	2.11%
2023/07/31	58	91.40	16	92.83	91.10	42	943	4.45%
2023/07/28	1	91.60	44	92.35	91.90	-43	934	-4.60%
2023/07/27	17	90.72	2	91.70	91.10	15	933	1.61%
2023/07/26	0	91.00	58	91.62	91.50	-58	929	-6.24%
2023/07/25	0	0.00	28	90.98	90.70	-28	934	-3.00%
2023/07/24	121	90.21	0	0.00	89.80	121	930	13.01%	大買/鉅額交易
2023/07/21	8	91.21	0	0.00	91.40	8	921	0.87%
2023/07/20	12	91.30	6	92.50	92.00	6	925	0.65%
2023/07/19	103	92.75	0	0.00	91.80	103	923	11.16%	大買/鉅額交易
2023/07/18	115	94.18	7	96.21	93.90	108	914	11.81%	大買/鉅額交易
2023/07/17	1	93.50	106	95.07	95.50	-105	907	-11.57%	大賣/鉅額交易
2023/07/14	1	94.00	0	0.00	93.50	1	901	0.11%
2023/07/13	2	93.50	70	94.15	93.40	-68	906	-7.50%
2023/07/12	8	92.90	1	93.10	92.90	7	900	0.78%
2023/07/11	0	0.00	3	93.43	93.40	-3	910	-0.33%
2023/07/10	7	92.59	0	0.00	92.50	7	921	0.76%
2023/07/07	58	92.98	1	93.50	93.20	57	945	6.03%
2023/07/06	108	94.89	0	0.00	94.10	108	943	11.45%	大買/鉅額交易
2023/07/05	78	97.01	12	98.35	96.80	66	924	7.14%
2023/07/04	2	95.00	129	97.02	98.00	-127	907	-13.99%	大賣/鉅額交易
2023/07/03	12	94.93	5	95.80	95.20	7	880	0.79%
2023/06/30	6	93.90	5	95.08	95.10	1	878	0.11%
2023/06/29	0	0.00	49	94.26	94.40	-49	874	-5.60%
2023/06/28	17	92.66	0	0.00	93.10	17	872	1.95%
2023/06/27	123	93.53	0	0.00	93.00	123	877	14.02%	大買/鉅額交易
2023/06/26	0	0.00	60	95.02	95.20	-60	869	-6.90%
2023/06/21	0	0.00	8	94.44	93.90	-8	877	-0.91%
2023/06/20	15	92.72	8	94.19	93.50	7	877	0.80%
2023/06/19	67	93.20	0	0.00	93.00	67	877	7.63%
2023/06/16	44	93.83	0	0.00	94.20	44	867	5.07%
2023/06/15	5	94.26	33	95.16	94.90	-28	853	-3.28%
2023/06/14	191	93.88	0	0.00	93.80	191	836	22.83%	大買/鉅額交易
2023/06/13	67	97.08	1	97.60	97.30	66	763	8.64%
2023/06/12	20	97.35	87	96.42	98.40	-67	721	-9.29%
2023/06/09	0	0.00	78	93.71	93.90	-78	660	-11.82%
2023/06/08	5	92.10	5	93.08	92.10	0	641	0.00%
2023/06/07	0	0.00	15.3	92.71	92.70	-15.3	647	-2.35%
2023/06/06	23	91.26	33.1	92.31	91.80	-10.1	652	-1.55%
2023/06/05	0.2	91.30	6	91.40	91.30	-5.9	662	-0.88%
2023/06/02	53	90.51	8	91.70	90.50	45	666	6.75%
2023/06/01	0	0.00	110.1	90.92	91.60	-110.1	661	-16.65%	大賣/鉅額交易
2023/05/31	0	0.00	33	89.35	89.60	-33	635	-5.19%
2023/05/30	0	0.00	4	89.05	88.80	-4	647	-0.62%
2023/05/29	0	0.00	1	88.60	88.60	-1	664	-0.15%
2023/05/26	10	87.93	0	0.00	87.90	10	685	1.46%
2023/05/25	3	88.23	0	0.00	88.30	3	684	0.44%
2023/05/24	9	88.30	0	0.00	88.60	9	688	1.31%
2023/05/22	2	89.10	31	90.08	89.10	-29	701	-4.14%
2023/05/19	0	0.00	56	88.98	89.10	-56	696	-8.04%
2023/05/18	0	0.00	22	88.18	88.10	-22	690	-3.18%
2023/05/17	0	0.00	6	87.55	87.40	-6	688	-0.87%
2023/05/16	0	0.00	7	87.10	86.90	-7	686	-1.02%
2023/05/15	1	86.10	0	0.00	86.20	1	687	0.15%
2023/05/12	0	0.00	3	86.80	86.70	-3	692	-0.43%
2023/05/11	5	86.00	2	87.30	85.80	3	693	0.43%
2023/05/10	1	86.80	6	87.32	87.10	-5	694	-0.72%
2023/05/09	0	0.00	13	87.21	86.90	-13	701	-1.85%
2023/05/08	0	0.00	33	86.82	86.90	-33	708	-4.65%
2023/05/05	0	0.00	6	86.05	86.00	-6	715	-0.84%
2023/05/04	7	84.91	0	0.00	85.70	7	723	0.97%
2023/05/03	16	85.21	0	0.00	85.10	16	728	2.20%
2023/05/02	9	85.62	1	86.50	85.70	8	730	1.09%
2023/04/28	14	86.07	7	87.51	86.10	7	737	0.95%
2023/04/27	0	0.00	12	87.25	87.10	-12	729	-1.65%
2023/04/26	12	85.92	0	0.00	86.70	12	729	1.65%
2023/04/25	32	86.43	3	87.37	86.20	29	722	4.02%
2023/04/24	5	86.70	5	87.88	87.30	0	715	0.00%
2023/04/21	94	87.18	0	0.00	86.80	94	711	13.20%
2023/04/20	36.1	88.16	6	88.98	88.10	30.1	709	4.24%
2023/04/19	39.1	89.06	0	0.00	88.70	39.1	709	5.51%
2023/04/18	60	89.99	0	0.00	89.50	60	703	8.52%
2023/04/17	10	90.77	2	91.55	90.80	8	691	1.16%
2023/04/14	3	90.40	3.1	91.17	91.00	-0.1	690	-0.01%
2023/04/13	13	90.46	7	91.43	90.50	6	680	0.88%
2023/04/12	0	0.00	56.1	90.61	91.00	-56.1	666	-8.42%
2023/04/11	0	0.00	13	89.66	89.60	-13	638	-2.04%
2023/04/10	0	0.00	47	88.86	89.10	-47	630	-7.46%
2023/04/07	0	0.00	2	88.55	88.10	-2	622	-0.32%
2023/04/06	4	87.70	6	88.60	88.40	-2	619	-0.32%
2023/03/31	0	0.00	6	88.62	88.20	-6	621	-0.97%
2023/03/30	0	0.00	5	88.56	88.00	-5	621	-0.80%
2023/03/29	3	87.27	14	88.17	88.30	-11	624	-1.76%
2023/03/28	34	87.62	3	88.37	87.40	31	627	4.94%
2023/03/27	0	0.00	18	89.37	89.20	-18	625	-2.88%
2023/03/24	0	0.00	41.2	88.72	88.80	-41.2	631	-6.52%
2023/03/23	0	0.00	16	87.84	88.00	-16	622	-2.57%
2023/03/22	0	0.00	23	87.47	87.30	-23	620	-3.71%
2023/03/21	0	0.00	36	86.98	86.90	-36	622	-5.79%
2023/03/20	0	0.00	39	86.04	86.30	-39	623	-6.25%
2023/03/17	0	0.00	9	85.52	85.40	-9	633	-1.42%
2023/03/16	44	84.58	0	0.00	84.30	44	627	7.01%
2023/03/15	38	85.54	0	0.00	85.30	38	642	5.92%
2023/03/14	6	85.33	0	0.00	85.50	6	726	0.83%
2023/03/13	60.1	85.28	2	85.70	86.40	58.1	738	7.86%
2023/03/10	63.3	86.78	0	0.00	86.40	63.3	752	8.41%
2023/03/09	0	0.00	6	88.87	88.40	-6	749	-0.80%
2023/03/08	5	88.46	46.3	88.53	88.80	-41.3	758	-5.45%
2023/03/07	1	87.50	21.1	87.66	87.20	-20.1	759	-2.65%
2023/03/06	0	0.00	20.1	87.36	86.90	-20.1	752	-2.67%
2023/03/03	3	85.97	0	0.00	86.00	3	752	0.40%
2023/03/02	0	0.00	10	87.53	86.50	-10	751	-1.33%
2023/03/01	0	0.00	44.1	86.41	86.90	-44.1	744	-5.92%
2023/02/24	0	0.00	29.3	85.47	85.20	-29.3	732	-4.00%
2023/02/23	0	0.00	2	84.45	84.40	-2	728	-0.27%
2023/02/22	20	83.44	0	0.00	84.00	20	743	2.69%
2023/02/21	8	84.30	1	84.60	84.40	7	761	0.92%
2023/02/20	0	0.00	34.1	84.90	84.80	-34.1	773	-4.41%
2023/02/17	0	0.00	9	84.06	84.00	-9	775	-1.16%
2023/02/16	0	0.00	1	83.80	83.70	-1	792	-0.13%
2023/02/15	0	0.00	2	83.85	83.30	-2	820	-0.24%
2023/02/14	0	0.00	3	83.93	83.70	-3	850	-0.35%
2023/02/13	2	82.70	10	83.60	83.50	-8	917	-0.87%
2023/02/10	24	82.95	0	0.00	82.90	24	927	2.59%
2023/02/09	3	83.13	0	0.00	83.50	3	937	0.32%
2023/02/08	3	83.33	0	0.00	83.30	3	944	0.32%
2023/02/07	4	83.18	6	83.83	83.20	-2	945	-0.21%
2023/02/06	1	83.90	24	83.93	84.00	-23	946	-2.43%
2023/02/03	0	0.00	17	83.28	83.30	-17	948	-1.79%
2023/02/02	0	0.00	31	82.54	82.90	-31	956	-3.24%
2023/02/01	0	0.00	8	81.85	81.40	-8	994	-0.80%
2023/01/31	0	0.00	6	81.48	81.30	-6	992	-0.60%
2023/01/30	0	0.00	34	80.65	80.90	-34	997	-3.41%
2023/01/17	10	79.00	1	79.20	79.20	9	1,005	0.90%
2023/01/16	3	79.53	0	0.00	79.50	3	1,013	0.30%
2023/01/13	1	79.70	0	0.00	79.70	1	1,034	0.10%
2023/01/12	2	79.75	1	80.90	79.70	1	1,070	0.09%
2023/01/10	2	80.45	3	80.60	80.50	-1	1,153	-0.09%
2023/01/09	0	0.00	11	79.90	80.00	-11	1,190	-0.92%
2023/01/06	6	78.85	0	0.00	79.00	6	1,236	0.49%
2023/01/05	0	0.00	2.1	79.93	79.40	-2.1	1,253	-0.16%
2023/01/04	8	79.40	0	0.00	79.30	8	1,273	0.63%
2023/01/03	5	79.00	12	80.16	80.70	-7	1,284	-0.54%
2022/12/30	2	79.65	6	79.95	79.70	-4	1,307	-0.31%
2022/12/29	3	77.50	15	78.81	79.20	-12	1,345	-0.89%
2022/12/28	12	78.53	0	0.00	78.00	12	1,381	0.87%
2022/12/27	0	0.00	2	79.95	79.50	-2	1,387	-0.14%
2022/12/26	0	0.00	2	79.75	79.30	-2	1,414	-0.14%
2022/12/23	4	78.15	6	79.05	79.50	-2	1,434	-0.14%
2022/12/22	2	79.25	5	79.92	79.00	-3	1,451	-0.21%
2022/12/21	9	79.43	0	0.00	79.20	9	1,467	0.61%
2022/12/20	8	79.65	8	80.89	79.50	0	1,486	0.00%
2022/12/19	2	79.65	8	80.48	80.40	-6	1,513	-0.40%
2022/12/16	7	79.69	2	80.55	80.60	5	1,532	0.33%
2022/12/15	11	80.25	0	0.00	80.10	11	1,538	0.72%
2022/12/13	0	0.00	1	81.50	80.40	-1	1,583	-0.06%
2022/12/12	19	80.64	1	80.90	80.90	18	1,598	1.13%
2022/12/09	4	81.23	1	81.50	81.10	3	1,645	0.18%
2022/12/08	10	80.02	37.2	81.72	82.10	-27.2	1,730	-1.57%
2022/12/07	39	81.03	1	81.00	81.00	38	1,760	2.16%
2022/12/06	128.1	84.30	0	0.00	81.40	128.1	1,799	7.12%	大買/鉅額交易
2022/12/05	44	88.76	5	89.94	88.90	39	1,749	2.23%
2022/12/02	1	89.20	31.1	89.65	89.80	-30.1	1,787	-1.68%
2022/12/01	11	88.35	6.2	89.00	88.40	4.8	1,828	0.26%
2022/11/30	49	88.34	10	89.37	88.00	39	1,895	2.06%
2022/11/29	1.3	86.78	106	87.73	88.90	-104.7	1,877	-5.58%	大賣/鉅額交易
2022/11/28	12	84.93	14	85.68	85.70	-2	1,851	-0.11%
2022/11/25	49	85.44	19	86.98	85.10	30	1,866	1.61%
2022/11/24	44	85.62	14	86.18	86.30	30	1,878	1.60%
2022/11/23	23	86.51	8	87.63	86.30	15	1,875	0.80%
2022/11/22	9	86.70	0	0.00	86.80	9	1,872	0.48%
2022/11/21	3	85.57	55	86.83	87.30	-52	1,870	-2.78%
2022/11/18	50	86.01	13	86.97	85.50	37	1,880	1.97%
2022/11/17	0	0.00	65	86.73	87.20	-65	1,891	-3.44%
2022/11/16	38	84.87	17	86.02	85.50	21	1,896	1.11%
2022/11/15	1	86.50	8	86.38	85.80	-7	1,897	-0.37%
2022/11/14	6	84.70	52	85.82	86.10	-46	1,893	-2.43%
2022/11/11	39	84.76	26	87.30	84.70	13	1,883	0.69%
2022/11/10	56	84.15	16	85.43	84.00	40	1,870	2.14%
2022/11/09	5	84.58	136	85.13	84.90	-131	1,867	-7.02%	大賣/鉅額交易
2022/11/08	0	0.00	22	82.62	81.50	-22	1,814	-1.21%
2022/11/07	2	81.55	34	81.66	81.00	-32	1,826	-1.75%
2022/11/04	27	79.66	3	80.70	80.20	24	1,851	1.30%
2022/11/03	13	79.85	4	80.65	80.80	9	1,854	0.49%
2022/11/02	3	80.43	9	80.51	80.50	-6	1,865	-0.32%
2022/11/01	0	0.00	31	79.99	80.20	-31	1,872	-1.66%
2022/10/31	33	78.72	11	79.41	78.70	22	1,883	1.17%
2022/10/28	44	79.68	11	80.37	78.00	33	1,891	1.74%
2022/10/27	0	0.00	4	83.05	82.80	-4	1,873	-0.21%
2022/10/26	4	81.45	19	82.72	81.90	-15	1,908	-0.79%
2022/10/25	61	82.95	6	83.20	82.00	55	1,999	2.75%
2022/10/24	2	85.90	31	86.21	84.00	-29	2,031	-1.43%
2022/10/21	65	85.30	4	85.48	84.30	61	2,019	3.02%
2022/10/20	85	86.78	25	87.32	86.60	60	1,997	3.00%
2022/10/19	25	88.63	30	90.47	88.50	-5	1,961	-0.25%
2022/10/18	32	88.13	126	89.11	89.50	-94	1,922	-4.89%	大賣/
2022/10/17	171	86.46	44	85.99	86.40	127	1,875	6.77%	大買/鉅額交易
2022/10/14	7	89.57	154.2	87.75	90.00	-147.2	1,834	-8.02%	大賣/鉅額交易
2022/10/13	68	84.48	7	86.94	83.40	61	1,788	3.41%
2022/10/12	66	85.21	46	86.40	86.20	20	1,769	1.13%
2022/10/11	45	86.23	4	87.45	86.70	41	1,749	2.34%
2022/10/07	2	89.70	15	90.37	89.30	-13	1,736	-0.75%
2022/10/06	2	89.10	61	89.68	90.10	-59	1,712	-3.44%
2022/10/05	2	87.40	73.1	87.44	88.20	-71.1	1,678	-4.24%
2022/10/04	0	0.00	41	84.54	84.40	-41	1,644	-2.49%
2022/10/03	95	82.22	36	82.53	82.60	59	1,635	3.61%
2022/09/30	49	83.98	23	84.77	85.20	26	1,612	1.61%
2022/09/29	1	87.10	46	86.97	86.60	-45	1,599	-2.81%
2022/09/28	58	86.17	12	85.92	84.80	46	1,587	2.90%
2022/09/27	2.5	85.94	43	87.22	88.20	-40.5	1,583	-2.56%
2022/09/26	44	86.41	6.1	86.51	85.00	37.9	1,566	2.42%
2022/09/23	51	89.80	43	90.90	89.50	8	1,542	0.52%
2022/09/22	7	88.67	12	89.56	89.40	-5	1,526	-0.33%
2022/09/21	122	90.43	17	91.85	89.40	105	1,505	6.98%	大買/鉅額交易
2022/09/20	18	91.74	7	92.83	91.80	11	1,457	0.75%
2022/09/19	62	91.25	8	92.21	91.50	54	1,448	3.73%
2022/09/16	51	92.11	96	93.13	92.30	-45	1,426	-3.15%
2022/09/15	195	92.18	96.5	93.30	91.50	98.6	1,379	7.14%	大買/
2022/09/14	42.4	89.02	42	91.50	90.80	0.4	1,283	0.03%
2022/09/13	12.1	91.29	45	91.37	91.70	-32.9	1,242	-2.65%
2022/09/12	61	89.16	26.1	90.23	89.10	34.9	1,189	2.93%
2022/09/08	21	88.08	30.2	89.19	89.20	-9.2	1,155	-0.79%
2022/09/07	36.4	85.96	46.1	88.00	88.40	-9.8	1,104	-0.88%
2022/09/06	43	85.88	114.1	86.78	87.60	-71.1	1,043	-6.81%	大賣/
2022/09/05	48	82.79	2	83.20	82.10	46	963	4.78%
2022/09/02	18	84.23	4.1	84.18	84.10	13.9	958	1.45%
2022/09/01	6	84.22	5	85.00	85.00	1	950	0.11%
2022/08/31	7	83.46	43	82.84	84.40	-36	931	-3.87%
2022/08/29	15	79.36	3	79.67	79.90	12	912	1.31%
2022/08/26	15	81.17	1	81.10	81.10	14	906	1.54%
2022/08/25	7	80.61	0	0.00	80.70	7	901	0.78%
2022/08/24	25	83.19	0	0.00	83.40	25	875	2.86%
2022/08/23	62	83.39	0	0.00	82.60	62	851	7.28%
2022/08/22	17	85.76	1	85.80	85.40	16	827	1.93%
2022/08/19	6	85.95	1	86.00	85.90	5	813	0.61%
2022/08/18	3	85.17	5.3	85.95	85.80	-2.3	803	-0.29%
2022/08/17	20.2	85.51	5	86.60	85.20	15.2	795	1.91%
2022/08/16	0	0.00	51.2	84.95	86.40	-51.2	779	-6.57%
2022/08/15	45.5	83.45	4	83.55	83.50	41.5	750	5.53%
2022/08/12	34	84.95	3	86.00	84.60	31	735	4.22%
2022/08/11	6	84.37	29	84.59	84.80	-23	712	-3.23%
2022/08/10	0	0.00	7	82.94	83.00	-7	676	-1.03%
2022/08/09	3	82.17	16	82.71	82.60	-13	666	-1.95%
2022/08/08	0	0.00	17	82.38	82.00	-17	654	-2.60%
2022/08/05	9.4	82.11	48.2	81.72	82.20	-38.8	643	-6.03%
2022/08/04	21.4	80.04	19	81.12	80.50	2.4	624	0.38%
2022/08/03	15.3	80.29	20	81.46	80.50	-4.8	598	-0.79%
2022/08/02	77.2	80.30	5	80.18	80.20	72.2	572	12.60%
2022/08/01	87	82.56	123	81.98	83.20	-36	535	-6.72%	大賣/
2022/07/29	17	78.35	134	78.88	80.70	-117	436	-26.81%	大賣/鉅額交易
2022/07/28	0	0.00	1	74.30	73.40	-1	395	-0.25%
2022/07/27	4	72.55	8	73.36	73.70	-4	404	-0.99%
2022/07/26	17	73.54	0	0.00	73.00	17	407	4.17%
2022/07/25	1	74.60	0	0.00	74.60	1	409	0.24%
2022/07/22	14	74.86	0	0.00	74.80	14	410	3.41%
2022/07/21	0	0.00	7	75.20	75.50	-7	415	-1.68%
2022/07/20	0	0.00	12	74.63	74.20	-12	413	-2.90%
2022/07/15	0	0.00	7	73.04	73.20	-7	415	-1.69%
2022/07/14	1	71.70	1	72.40	72.20	0	422	0.00%
2022/07/13	0	0.00	19	71.58	72.60	-19	420	-4.52%
2022/07/12	10	69.75	1	69.80	69.60	9	413	2.18%
2022/07/08	0	0.00	2	71.75	71.40	-2	407	-0.49%
2022/07/07	8	68.39	11	69.37	70.20	-3	403	-0.74%
2022/07/06	0	0.00	19	69.86	68.50	-19	396	-4.80%
2022/07/05	40	68.95	16	68.25	69.00	24	391	6.14%
2022/07/04	2	70.65	2	71.70	71.00	0	373	0.00%
2022/07/01	14	74.41	0	0.00	72.10	14	368	3.80%
2022/06/30	25	77.80	1	76.90	76.90	24	357	6.71%
2022/06/29	3	79.20	2	79.75	79.80	1	349	0.29%
2022/06/28	13	79.92	1	80.70	79.70	12	369	3.25%
2022/06/27	0	0.00	30	80.45	80.70	-30	372	-8.05%
2022/06/24	0	0.00	21	79.36	79.10	-21	366	-5.72%
2022/06/23	3	77.57	3	78.40	78.20	0	366	0.00%
2022/06/22	36	78.59	0	0.00	78.10	36	362	9.92%
2022/06/21	0	0.00	36	79.43	80.00	-36	361	-9.96%
2022/06/20	24	79.25	0	0.00	78.10	24	365	6.57%
2022/06/17	2	80.05	3	80.67	80.60	-1	358	-0.28%
2022/06/16	28	80.81	1	82.30	80.20	27	361	7.46%
2022/06/15	4	81.50	23	81.70	81.50	-19	374	-5.07%
2022/06/14	12	80.25	4	80.65	80.50	8	378	2.11%
2022/06/13	14	81.25	2	82.25	81.00	12	392	3.06%
2022/06/10	2	82.55	0	0.00	83.10	2	391	0.51%
2022/06/09	2	82.65	0	0.00	83.00	2	394	0.51%
2022/06/08	2	82.45	5	83.20	82.90	-3	396	-0.76%
2022/06/07	6	82.35	27	82.72	82.40	-21	396	-5.30%
2022/06/06	9	81.38	2	81.75	81.60	7	392	1.79%
2022/06/02	18	81.79	0	0.00	81.70	18	406	4.43%
2022/06/01	2	82.15	3	82.53	82.10	-1	416	-0.24%
2022/05/31	2	81.65	5	82.14	82.20	-3	416	-0.72%
2022/05/30	0	0.00	2	81.85	81.70	-2	415	-0.48%
2022/05/27	0	0.00	3	80.80	80.70	-3	417	-0.72%
2022/05/26	6	79.95	2	80.85	79.90	4	422	0.95%
2022/05/25	0	0.00	24	79.93	80.20	-24	436	-5.50%
2022/05/24	1	78.60	2	79.25	78.70	-1	455	-0.22%
2022/05/23	0	0.00	3	79.67	79.50	-3	459	-0.65%
2022/05/20	3	79.20	0	0.00	79.20	3	470	0.64%
2022/05/19	1	78.50	0	0.00	78.90	1	473	0.21%
2022/05/18	0	0.00	2	79.65	79.40	-2	476	-0.42%
2022/05/17	0	0.00	3	79.00	78.90	-3	479	-0.63%
2022/05/16	5	78.26	2	79.90	78.50	3	488	0.61%
2022/05/13	7	79.26	0	0.00	79.00	7	496	1.41%
2022/05/12	2	79.75	0	0.00	79.00	2	524	0.38%
2022/05/11	10	80.30	1	80.80	80.10	9	549	1.64%
2022/05/10	5	79.36	5	80.36	80.50	0	551	0.00%
2022/05/09	35	81.37	0	0.00	81.10	35	550	6.36%
2022/05/06	31	82.13	4	83.15	83.20	27	562	4.80%
2022/05/05	29	83.84	31	84.86	83.70	-2	565	-0.35%
2022/05/04	15	83.45	87	83.60	83.50	-72	557	-12.91%
2022/05/03	0	0.00	12	82.52	82.40	-12	555	-2.16%
2022/04/29	0	0.00	24	81.54	82.00	-24	557	-4.30%
2022/04/28	0	0.00	3	80.77	80.50	-3	562	-0.53%
2022/04/27	17	80.16	2	80.80	80.40	15	563	2.66%
2022/04/26	1	80.90	3	82.00	82.00	-2	562	-0.36%
2022/04/25	54	81.63	0	0.00	80.90	54	566	9.53%
2022/04/22	0	0.00	12	83.60	83.70	-12	565	-2.12%
2022/04/21	0	0.00	3	83.60	83.70	-3	573	-0.52%
2022/04/20	32	82.97	62	83.44	83.30	-30	574	-5.22%
2022/04/19	3	80.90	1	81.60	81.20	2	575	0.35%
2022/04/18	3	80.30	0	0.00	80.40	3	579	0.52%
2022/04/15	9	80.67	1	80.80	80.50	8	585	1.37%
2022/04/14	9	80.93	0	0.00	80.90	9	608	1.48%
2022/04/13	5	81.04	0	0.00	81.40	5	614	0.81%
2022/04/12	6	80.42	2	80.50	80.30	4	623	0.64%
2022/04/11	20	81.43	0	0.00	80.50	20	630	3.17%
2022/04/08	10	82.71	0	0.00	82.80	10	629	1.59%
2022/04/07	11	83.30	0	0.00	82.80	11	632	1.74%
2022/04/01	4	84.65	0	0.00	85.20	4	638	0.63%
2022/03/31	21	85.16	63	85.86	85.50	-42	640	-6.55%
2022/03/30	0	0.00	21	84.04	84.10	-21	627	-3.35%
2022/03/28	3	82.53	2	83.15	83.00	1	644	0.16%
2022/03/25	2	83.15	1	83.80	83.40	1	647	0.15%
2022/03/24	2	82.85	1	83.00	83.50	1	653	0.15%
2022/03/23	0	0.00	14	83.34	83.50	-14	666	-2.10%
2022/03/22	4	82.35	0	0.00	82.20	4	672	0.60%
2022/03/21	0	0.00	37	83.05	83.20	-37	682	-5.42%
2022/03/18	0	0.00	1	82.80	81.50	-1	699	-0.14%
2022/03/17	8	82.55	5	83.50	82.80	3	720	0.42%
2022/03/16	3	81.53	52	82.13	82.40	-49	745	-6.57%
2022/03/15	0	0.00	1	80.40	80.10	-1	858	-0.12%
2022/03/14	0	0.00	9	82.57	81.60	-9	943	-0.95%
2022/03/11	0	0.00	1	81.00	80.70	-1	965	-0.10%
2022/03/09	1	80.50	1	81.90	80.50	0	1,031	0.00%
2022/03/08	2	80.15	2	81.05	80.40	0	1,069	0.00%
2022/03/03	0	0.00	1	84.00	83.50	-1	1,103	-0.09%
2022/03/02	0	0.00	2	83.25	83.10	-2	1,122	-0.18%
2022/03/01	0	0.00	8	82.39	82.50	-8	1,138	-0.70%
2022/02/25	8	81.93	0	0.00	81.60	8	1,138	0.70%
2022/02/24	17	83.99	0	0.00	82.90	17	1,135	1.50%
2022/02/23	6	85.10	0	0.00	85.00	6	1,133	0.53%
2022/02/22	27	85.02	0	0.00	85.50	27	1,138	2.37%
2022/02/21	19	85.61	0	0.00	85.90	19	1,139	1.67%
2022/02/16	1	85.00	0	0.00	85.00	1	1,197	0.08%
2022/02/14	18	85.86	5	85.70	85.00	13	1,194	1.09%
2022/02/11	8	87.79	8	88.75	88.60	0	1,171	0.00%
2022/02/10	0	0.00	15	91.69	91.90	-15	1,160	-1.29%
2022/02/09	0	0.00	8	91.73	91.80	-8	1,190	-0.67%
2022/02/08	0	0.00	91	91.53	92.40	-91	1,210	-7.52%
2022/02/07	0	0.00	4	89.55	89.00	-4	1,246	-0.32%
2022/01/25	0	0.00	13	89.57	88.70	-13	1,478	-0.88%
2022/01/24	2	88.20	7	89.54	89.40	-5	1,554	-0.32%
2022/01/21	1	90.00	0	0.00	89.90	1	1,572	0.06%
2022/01/18	0	0.00	6	92.25	91.70	-6	1,650	-0.36%
2022/01/17	0	0.00	5	90.98	91.10	-5	1,660	-0.30%
2022/01/14	1	89.70	8	90.45	90.30	-7	1,670	-0.42%
2022/01/13	0	0.00	1	91.00	91.20	-1	1,716	-0.06%
2022/01/12	1	90.30	0	0.00	90.50	1	1,733	0.06%
2022/01/07	1	93.50	0	0.00	91.90	1	1,785	0.06%
2022/01/04	0	0.00	2	94.85	94.60	-2	1,792	-0.11%
2022/01/03	0	0.00	1	95.30	94.00	-1	1,802	-0.06%
2021/12/30	0	0.00	5	95.40	94.40	-5	1,820	-0.27%
2021/12/29	1	94.80	4	95.33	94.50	-3	1,824	-0.16%
2021/12/28	0	0.00	6	94.80	94.90	-6	1,842	-0.33%
2021/12/27	3	93.80	4	94.35	94.20	-1	1,850	-0.05%
2021/12/24	8	94.01	1	95.20	93.50	7	1,871	0.37%
2021/12/23	1	95.00	9	95.20	94.90	-8	1,881	-0.43%
2021/12/22	0	0.00	4	93.95	94.20	-4	1,889	-0.21%
2021/12/21	0	0.00	5	92.84	92.90	-5	1,891	-0.26%
2021/12/20	4	92.35	1	93.70	92.30	3	1,891	0.16%
2021/12/17	9	92.72	5	93.04	93.20	4	1,888	0.21%
2021/12/16	12	94.28	6	95.17	93.60	6	1,882	0.32%
2021/12/15	3	93.60	54	94.14	93.90	-51	1,882	-2.71%
2021/12/14	31	94.28	20	94.84	93.80	11	1,888	0.58%
2021/12/13	36	97.32	7	98.91	95.70	29	1,867	1.55%
2021/12/10	17	98.44	14	99.47	98.70	3	1,841	0.16%
2021/12/09	88	100.69	10	101.61	99.30	78	1,810	4.31%
2021/12/08	5	97.64	54.4	98.02	100.50	-49.4	1,687	-2.93%
2021/12/07	22	94.79	13	95.30	94.90	9	1,605	0.56%
2021/12/06	7.6	92.83	5	93.50	93.70	2.6	1,585	0.16%
2021/12/03	29	95.51	16	96.75	94.50	13	1,579	0.82%
2021/12/02	12	93.57	34	94.88	96.00	-22	1,524	-1.44%
2021/12/01	9	93.60	32	93.52	93.90	-23	1,489	-1.54%
2021/11/30	11	91.81	9	92.18	91.30	2	1,468	0.14%
2021/11/29	24	89.88	20	90.28	91.30	4	1,469	0.27%
2021/11/26	24	93.03	11	92.24	92.30	13	1,453	0.89%
2021/11/25	3	93.70	15	94.27	94.90	-12	1,439	-0.83%
2021/11/24	3	92.00	1	92.40	92.40	2	1,430	0.14%
2021/11/23	16	93.27	20	93.16	92.90	-4	1,445	-0.28%
2021/11/22	1	93.70	14	93.73	94.30	-13	1,444	-0.90%
2021/11/19	0	0.00	1	93.20	92.10	-1	1,443	-0.07%
2021/11/18	0	0.00	1	92.60	92.50	-1	1,450	-0.07%
2021/11/17	15	95.17	41	93.91	93.40	-26	1,443	-1.80%
2021/11/16	2	91.75	2	92.65	93.20	0	1,410	0.00%
2021/11/15	3	92.67	12	93.31	92.70	-9	1,416	-0.64%
2021/11/12	8	92.55	0	0.00	92.50	8	1,411	0.57%
2021/11/11	1	92.80	3	94.20	93.30	-2	1,410	-0.14%
2021/11/10	7	93.69	9	94.42	93.60	-2	1,412	-0.14%
2021/11/09	5	93.46	13	93.99	93.40	-8	1,409	-0.57%
2021/11/08	14	92.74	2	92.95	92.50	12	1,400	0.86%
2021/11/05	22	95.33	9.2	95.41	95.40	12.8	1,383	0.93%
2021/11/04	3.2	95.54	10	96.03	95.40	-6.8	1,376	-0.49%
2021/11/03	4.5	93.87	2	94.20	95.00	2.5	1,342	0.19%
2021/11/02	29.5	94.49	28	94.73	95.70	1.5	1,299	0.12%
2021/11/01	4	87.95	134	88.13	90.40	-130	1,126	-11.54%	大賣/鉅額交易
2021/10/29	11	82.11	5	82.36	82.20	6	1,068	0.56%
2021/10/28	22	83.23	19	83.87	83.10	3	1,069	0.28%
2021/10/27	2	80.35	4	81.15	81.60	-2	1,051	-0.19%
2021/10/26	3	80.33	4	81.13	80.40	-1	1,040	-0.10%
2021/10/25	2	79.50	2	79.90	80.60	0	1,052	0.00%
2021/10/22	5	80.78	2	81.60	80.50	3	1,068	0.28%
2021/10/21	6	82.48	4	83.58	81.30	2	1,111	0.18%
2021/10/20	2	80.70	0	0.00	80.50	2	1,064	0.19%
2021/10/19	1	80.60	15	80.63	81.00	-14	1,053	-1.33%
2021/10/18	0	0.00	4	79.13	77.30	-4	1,021	-0.39%
2021/10/14	20	79.85	188	79.69	79.20	-168	1,040	-16.15%	大賣/鉅額交易
2021/10/13	10	83.00	1	83.50	82.00	9	1,051	0.86%
2021/10/12	13	84.49	13	84.88	84.50	0	1,057	0.00%
2021/10/08	100	85.44	13	85.90	85.30	87	1,091	7.97%
2021/10/07	114	84.53	2	85.05	85.10	112	1,189	9.42%	大買/鉅額交易
2021/09/30	0	0.00	2	89.05	88.40	-2	1,222	-0.16%
2021/09/29	0	0.00	1	90.20	89.00	-1	1,212	-0.08%
2021/09/28	1	92.20	2	93.40	92.20	-1	1,201	-0.08%
2021/09/27	2	93.80	61	93.68	93.80	-59	1,194	-4.94%
2021/09/24	0	0.00	4	93.95	93.20	-4	1,198	-0.33%
2021/09/23	0	0.00	18	93.38	93.10	-18	1,210	-1.49%
2021/09/22	0	0.00	9	94.62	93.40	-9	1,211	-0.74%
2021/09/17	0	0.00	5	96.36	95.00	-5	1,207	-0.41%
2021/09/16	0	0.00	1	95.80	95.80	-1	1,206	-0.08%
2021/09/15	0	0.00	9	95.98	96.50	-9	1,216	-0.74%
2021/09/14	2	95.25	1	96.30	95.10	1	1,224	0.08%
2021/09/13	1	95.20	0	0.00	95.20	1	1,229	0.08%
2021/09/08	6	96.55	0	0.00	95.50	6	1,235	0.49%
2021/09/07	1	97.30	1	98.10	97.20	0	1,240	0.00%
2021/09/06	7	98.61	2	100.50	98.00	5	1,246	0.40%
2021/09/03	11	99.25	4	100.15	99.10	7	1,250	0.56%
2021/09/02	1	99.00	1	98.80	99.00	0	1,254	0.00%
2021/09/01	1	97.10	20	97.45	97.90	-19	1,249	-1.52%
2021/08/30	7	97.33	1	98.10	96.80	6	1,256	0.48%
2021/08/27	2	98.25	5	98.00	97.10	-3	1,248	-0.24%
2021/08/26	3	99.00	0	0.00	98.90	3	1,232	0.24%
2021/08/25	1	100.00	1	101.00	99.90	0	1,238	0.00%
2021/08/24	3	105.00	1	103.50	103.50	2	1,237	0.16%
2021/08/23	2	105.00	1	106.00	104.50	1	1,232	0.08%
2021/08/20	4	105.25	0	0.00	104.00	4	1,235	0.32%
2021/08/19	5	107.00	7	107.64	105.50	-2	1,236	-0.16%
2021/08/18	10	103.05	13	104.38	106.00	-3	1,224	-0.24%
2021/08/17	0	0.00	3	105.50	105.00	-3	1,223	-0.25%
2021/08/16	10	105.50	5.1	105.00	104.50	4.9	1,222	0.40%
2021/08/13	5	108.70	2	109.25	108.00	3	1,217	0.25%
2021/08/12	1	109.00	6	110.00	110.50	-5	1,222	-0.41%
2021/08/11	9	109.00	9	109.94	109.00	0	1,235	0.00%
2021/08/10	7	109.14	8	109.94	109.50	-1	1,266	-0.08%
2021/08/09	8	109.19	1	109.00	109.00	7	1,280	0.55%
2021/08/06	6	110.83	4	111.75	111.00	2	1,285	0.16%
2021/08/05	8	111.63	8	112.63	112.00	0	1,313	0.00%
2021/08/04	12	111.92	10	112.80	112.50	2	1,353	0.15%
2021/08/03	15	112.97	17	113.76	113.50	-2	1,366	-0.15%
2021/08/02	15	111.90	19	112.68	112.50	-4	1,362	-0.29%
2021/07/30	24	111.56	12	112.88	111.00	12	1,374	0.87%
2021/07/29	17	112.53	50	112.50	112.50	-33	1,438	-2.29%
2021/07/28	17	108.18	12	108.50	108.50	5	1,514	0.33%
2021/07/27	37	111.58	58	112.04	112.50	-21	1,535	-1.37%
2021/07/26	1	107.50	2	108.50	108.00	-1	1,534	-0.07%
2021/07/22	2	107.25	4	108.13	107.50	-2	1,546	-0.13%
2021/07/21	5	106.00	6	106.83	107.50	-1	1,544	-0.06%
2021/07/19	2	108.25	1	109.50	108.50	1	1,580	0.06%
2021/07/16	3	111.17	0	0.00	111.00	3	1,594	0.19%
2021/07/15	21	113.48	9	113.89	113.50	12	1,593	0.75%
2021/07/14	40	116.83	26	118.88	117.00	14	1,586	0.88%
2021/07/13	7	112.79	51	111.90	115.50	-44	1,496	-2.94%
2021/07/08	0	0.00	3	105.00	105.00	-3	1,486	-0.20%
2021/07/06	2	105.50	2	106.50	105.00	0	1,496	0.00%
2021/07/02	0	0.00	2	105.50	105.00	-2	1,517	-0.13%
2021/07/01	4	105.00	2	106.50	104.50	2	1,550	0.13%
2021/06/30	2	104.50	4	105.50	105.50	-2	1,554	-0.13%
2021/06/29	4	105.25	0	0.00	105.00	4	1,550	0.26%
2021/06/28	13	106.77	0	0.00	106.50	13	1,563	0.83%
2021/06/25	7	108.29	3	109.50	108.00	4	1,575	0.25%
2021/06/24	2	107.00	9	108.17	108.50	-7	1,587	-0.44%
2021/06/23	5	105.20	15	106.70	107.50	-10	1,590	-0.63%
2021/06/22	4	105.25	4	106.00	105.00	0	1,599	0.00%
2021/06/21	10	105.70	3	106.83	105.50	7	1,624	0.43%
2021/06/18	2	106.50	10	107.60	108.00	-8	1,651	-0.48%
2021/06/17	4	105.00	8	106.50	107.00	-4	1,677	-0.24%
2021/06/16	8	105.56	9	106.67	105.50	-1	1,716	-0.06%
2021/06/15	1	106.00	3	106.67	106.50	-2	1,750	-0.11%
2021/06/11	11	106.27	2	108.00	106.00	9	1,760	0.51%
2021/06/09	2	105.00	2	106.00	105.00	0	1,755	0.00%
2021/06/08	9	105.72	17	106.74	106.50	-8	1,762	-0.45%
2021/06/07	8	105.31	12	106.42	104.50	-4	1,770	-0.23%
2021/06/04	3	105.67	7	106.50	106.50	-4	1,765	-0.23%
2021/06/03	5	105.90	5	106.70	105.50	0	1,777	0.00%
2021/06/02	13	106.73	4	108.13	106.50	9	1,808	0.50%
2021/06/01	11	107.95	17	108.82	109.00	-6	1,804	-0.33%
2021/05/31	7	106.57	9	107.56	107.50	-2	1,830	-0.11%
2021/05/28	2	106.00	6	106.83	107.00	-4	1,909	-0.21%
2021/05/27	4	104.88	2	105.50	105.00	2	1,948	0.10%
2021/05/26	13	105.81	2	107.25	105.50	11	2,001	0.55%
2021/05/25	0	0.00	20	106.23	106.50	-20	2,038	-0.98%
2021/05/24	12	103.13	13	103.92	104.00	-1	2,032	-0.05%
2021/05/21	5	103.40	9	103.89	104.00	-4	2,036	-0.20%
2021/05/20	19	102.82	11	103.95	102.00	8	2,049	0.39%
2021/05/19	10	102.25	19	102.97	103.00	-9	2,056	-0.44%
2021/05/18	42	100.23	36	101.17	101.00	6	2,053	0.29%
2021/05/17	37	99.54	49	100.40	101.00	-12	2,018	-0.59%
2021/05/14	16	103.28	7	104.36	101.50	9	1,995	0.45%
2021/05/13	12	103.36	28	103.56	103.50	-16	1,984	-0.81%
2021/05/12	11	99.50	11	100.08	100.00	0	1,974	0.00%
2021/05/11	15	103.13	5	103.70	103.00	10	1,949	0.51%
2021/05/10	13	107.19	7	108.00	107.00	6	1,921	0.31%
2021/05/07	13	106.12	15	107.73	109.00	-2	1,943	-0.10%
2021/05/06	2	103.75	7	105.21	105.50	-5	1,928	-0.26%
2021/05/05	8	107.25	6	108.00	105.50	2	1,863	0.11%
2021/05/04	6	116.67	4	118.13	116.00	2	1,771	0.11%
2021/05/03	9	120.44	5	121.00	121.50	4	1,744	0.23%
2021/04/29	0	0.00	9	126.22	126.50	-9	1,714	-0.53%
2021/04/28	4	125.25	4	125.38	125.00	0	1,729	0.00%
2021/04/27	7	126.43	3	127.33	127.00	4	1,737	0.23%
2021/04/26	7	126.50	15	126.73	127.50	-8	1,773	-0.45%
2021/04/23	6	122.58	3	122.33	122.50	3	1,783	0.17%
2021/04/22	11	125.77	7	125.36	124.50	4	1,819	0.22%
2021/04/21	0	0.00	4	127.63	127.00	-4	1,840	-0.22%
2021/04/20	3	127.00	0	0.00	127.00	3	1,849	0.16%
2021/04/19	12	128.25	6	128.25	128.00	6	1,861	0.32%
2021/04/16	6	129.25	11	130.59	129.00	-5	1,852	-0.27%
2021/04/15	3	131.00	3	132.00	131.00	0	1,829	0.00%
2021/04/14	6	130.75	0	0.00	131.00	6	1,864	0.32%
2021/04/13	8	132.25	0	0.00	131.50	8	1,889	0.42%
2021/04/09	0	0.00	3	134.50	133.50	-3	1,895	-0.16%
2021/04/08	0	0.00	3	133.17	134.00	-3	1,888	-0.16%
2021/04/07	18	132.72	12	133.67	133.50	6	1,876	0.32%
2021/04/06	3	133.67	5	134.60	133.50	-2	1,849	-0.11%
2021/04/01	6	133.17	0	0.00	133.00	6	1,848	0.32%
2021/03/31	4	134.00	0	0.00	133.00	4	1,850	0.22%
2021/03/30	11	134.05	11	134.55	134.50	0	1,863	0.00%
2021/03/29	12	133.17	10	133.80	134.00	2	1,866	0.11%
2021/03/26	0	0.00	21	133.45	134.00	-21	1,865	-1.13%
2021/03/25	11	131.95	8	132.69	131.50	3	1,877	0.16%
2021/03/24	5	131.60	4	132.00	132.00	1	1,879	0.05%
2021/03/23	11	132.05	4	133.00	131.50	7	1,865	0.38%
2021/03/22	12	133.21	11	134.45	132.50	1	1,862	0.05%
2021/03/19	25	134.44	4	136.00	133.00	21	1,858	1.13%
2021/03/18	16	136.19	31	136.73	138.50	-15	1,841	-0.81%
2021/03/17	12	134.67	12	135.17	135.00	0	1,852	0.00%
2021/03/16	0	0.00	12	135.13	135.50	-12	1,874	-0.64%
2021/03/15	8	133.75	16	134.00	134.00	-8	1,903	-0.42%
2021/03/12	5	132.70	4	134.00	133.00	1	1,956	0.05%
2021/03/11	9	132.78	7	133.71	133.00	2	2,068	0.10%
2021/03/10	4	132.50	8	133.25	133.00	-4	2,077	-0.19%
2021/03/09	12	132.50	4	133.00	132.50	8	2,161	0.37%
2021/03/08	16	133.75	2	134.00	133.00	14	2,181	0.64%
2021/03/05	4	134.50	4	135.50	135.00	0	2,216	0.00%
2021/03/04	12	135.38	0	0.00	136.00	12	2,226	0.54%
2021/03/03	33	139.21	30	139.52	139.00	3	2,203	0.14%
2021/03/02	41	136.27	42	137.15	137.00	-1	2,131	-0.05%
2021/02/26	8	136.75	47	135.81	137.00	-39	2,103	-1.85%
2021/02/25	43	134.01	12	133.50	133.00	31	2,066	1.50%
2021/02/24	0	0.00	4	137.00	136.00	-4	2,045	-0.20%
2021/02/23	8	136.50	5	137.30	136.50	3	2,067	0.15%
2021/02/22	9	135.72	4	136.50	136.50	5	2,075	0.24%
2021/02/19	0	0.00	5	137.20	137.00	-5	2,102	-0.24%
2021/02/18	1	134.50	17	134.71	136.00	-16	2,105	-0.76%
2021/02/17	0	0.00	8	132.50	132.50	-8	2,113	-0.38%
2021/02/05	8	131.25	9	132.06	131.50	-1	2,115	-0.05%
2021/02/04	8	131.00	3	131.50	131.00	5	2,121	0.24%
2021/02/03	12	131.50	12	132.33	132.50	0	2,129	0.00%
2021/02/02	16	133.59	5	134.90	133.00	11	2,120	0.52%
2021/02/01	10	134.35	7	135.86	134.00	3	2,115	0.14%
2021/01/29	18	136.19	37	136.51	135.50	-19	2,145	-0.89%
2021/01/28	26	134.08	22	134.64	133.50	4	2,137	0.19%
2021/01/27	10	134.35	9	134.83	134.50	1	2,153	0.05%
2021/01/26	19	135.97	7	137.71	135.50	12	2,169	0.55%
2021/01/25	4	133.50	31	136.03	137.00	-27	2,213	-1.22%
2021/01/22	10	134.20	9	135.50	134.50	1	2,303	0.04%
2021/01/21	8	133.25	10	135.10	133.50	-2	2,314	-0.09%
2021/01/20	23	134.93	8	135.00	134.50	15	2,321	0.65%
2021/01/19	31	137.44	4	137.00	137.00	27	2,306	1.17%
2021/01/18	32	137.25	72	138.08	139.50	-40	2,288	-1.75%
2021/01/15	56	137.48	8	138.50	136.00	48	2,248	2.13%
2021/01/14	38	139.88	25	139.82	140.00	13	2,191	0.59%
2021/01/13	1	142.50	14	143.71	142.50	-13	2,213	-0.59%
2021/01/12	74	144.41	12	144.17	142.50	62	2,195	2.82%
2021/01/11	8	146.75	4	147.50	147.00	4	2,171	0.18%
2021/01/08	7	147.64	9	149.44	147.50	-2	2,221	-0.09%
2021/01/07	0	0.00	14	150.39	149.00	-14	2,203	-0.64%
2021/01/06	14	148.50	52	149.58	149.00	-38	2,173	-1.75%
2021/01/05	5	146.80	7	148.07	148.00	-2	2,141	-0.09%
2021/01/04	10	147.60	30	148.43	148.00	-20	2,206	-0.91%
2020/12/31	5	146.10	0	0.00	146.50	5	2,276	0.22%
2020/12/30	13	146.54	4	147.63	146.50	9	2,299	0.39%
2020/12/29	8	146.75	8	147.75	147.50	0	2,329	0.00%
2020/12/25	9	146.50	8	148.50	147.50	1	2,343	0.04%
2020/12/24	32	147.00	13	149.65	146.50	19	2,344	0.81%
2020/12/23	9	147.56	37	148.22	148.00	-28	2,321	-1.21%
2020/12/22	46	146.35	22	148.23	147.00	24	2,329	1.03%
2020/12/21	76	147.99	24	148.00	147.00	52	2,358	2.20%
2020/12/18	8	149.25	24	150.50	151.00	-16	2,343	-0.68%
2020/12/17	12	149.17	21	150.19	149.00	-9	2,345	-0.38%
2020/12/16	13	149.77	44	149.86	150.00	-31	2,341	-1.32%
2020/12/15	53	148.10	8	148.50	147.00	45	2,323	1.94%
2020/12/14	20	150.90	20	151.88	150.50	0	2,306	0.00%
2020/12/11	36	146.93	43	148.42	150.50	-7	2,306	-0.30%
2020/12/10	21	149.00	16	150.00	149.00	5	2,271	0.22%
2020/12/09	9	150.78	33	153.08	151.00	-24	2,279	-1.05%
2020/12/08	53	149.90	20	151.60	149.50	33	2,258	1.46%
2020/12/07	24	149.54	97	151.12	152.00	-73	2,224	-3.28%
2020/12/04	20	145.60	0	0.00	146.00	20	2,121	0.94%
2020/12/03	40	146.55	62	146.86	146.50	-22	2,129	-1.03%
2020/12/02	64	143.84	0	0.00	144.00	64	2,091	3.06%
2020/12/01	10	142.90	86	144.32	145.50	-76	2,103	-3.61%
2020/11/30	4	140.50	16	141.50	141.50	-12	2,129	-0.56%
2020/11/27	8	140.50	24	140.50	140.50	-16	2,168	-0.74%
2020/11/26	4	139.00	7	139.50	139.50	-3	2,215	-0.14%
2020/11/25	4	139.50	20	140.00	140.00	-16	2,231	-0.72%
2020/11/24	13	140.23	13	141.12	140.50	0	2,254	0.00%
2020/11/23	17	141.94	13	143.08	141.50	4	2,278	0.18%
2020/11/20	0	0.00	21	141.67	141.00	-21	2,321	-0.90%
2020/11/19	33	142.79	1	142.50	142.50	32	2,341	1.37%
2020/11/18	39	144.44	28	144.34	144.00	11	2,360	0.47%
2020/11/17	0	0.00	32	142.22	141.50	-32	2,349	-1.36%
2020/11/16	13	141.27	19	142.21	141.00	-6	2,467	-0.24%
2020/11/13	8	139.25	12	140.50	140.50	-4	2,574	-0.16%
2020/11/12	26	140.23	11	140.95	140.00	15	2,587	0.58%
2020/11/11	5	140.10	4	141.00	140.50	1	2,600	0.04%
2020/11/10	9	139.78	4	141.50	140.00	5	2,619	0.19%
2020/11/09	24	140.50	16	141.25	141.00	8	2,641	0.30%
2020/11/06	32	140.13	32	140.72	140.50	0	2,657	0.00%
2020/11/05	4	138.00	20	139.90	140.50	-16	2,682	-0.60%
2020/11/04	26	138.19	18	138.78	139.50	8	2,709	0.30%
2020/11/03	19	138.29	19	139.29	139.00	0	2,749	0.00%
2020/11/02	34	139.90	24	143.08	138.00	10	2,834	0.35%
2020/10/30	89	141.25	64	141.75	141.00	25	2,889	0.87%
2020/10/29	12	144.71	23	145.02	145.00	-11	3,050	-0.36%
2020/10/28	45	148.22	34	150.29	147.50	11	3,223	0.34%
2020/10/27	8	149.25	4	150.00	150.00	4	3,302	0.12%
2020/10/26	61	149.27	30	149.30	149.00	31	3,469	0.89%
2020/10/23	8	151.50	8	152.50	152.00	0	3,483	0.00%
2020/10/22	24	152.17	12	153.33	152.00	12	3,569	0.34%
2020/10/21	84	154.21	89	154.47	153.00	-5	3,610	-0.14%
2020/10/20	22	150.55	6	151.00	151.00	16	3,613	0.44%
2020/10/19	56	152.82	20	154.00	152.00	36	3,835	0.94%
2020/10/16	49	153.50	101	153.03	153.00	-52	4,016	-1.29%	大賣/
2020/10/15	33	149.77	0	0.00	149.50	33	3,995	0.83%
2020/10/14	19	151.37	26	152.38	151.00	-7	4,138	-0.17%
2020/10/13	26	151.35	24	152.33	152.00	2	4,187	0.05%
2020/10/12	40	151.40	90	152.52	151.00	-50	4,179	-1.20%
2020/10/08	136	149.95	62	149.31	148.50	74	4,120	1.80%	大買/
2020/10/07	24	153.00	32	154.13	154.50	-8	4,067	-0.20%
2020/10/06	12	151.92	48	152.67	153.50	-36	4,058	-0.89%
2020/10/05	37	150.19	25	151.44	150.00	12	4,050	0.30%
2020/09/30	11	146.59	36	147.71	148.00	-25	4,066	-0.61%
2020/09/29	25	146.68	45	147.24	146.50	-20	4,098	-0.49%
2020/09/28	11	144.82	11	145.45	145.00	0	4,133	0.00%
2020/09/25	27	143.19	27	145.93	144.00	0	4,167	0.00%
2020/09/24	73	146.39	23	145.72	144.00	50	4,174	1.20%
2020/09/23	24	150.56	24	151.33	151.00	0	4,180	0.00%
2020/09/22	37	151.92	9	151.89	151.00	28	4,276	0.65%
2020/09/21	56	154.69	0	0.00	154.00	56	4,281	1.31%
2020/09/18	20	155.40	11	156.50	156.50	9	4,326	0.21%
2020/09/17	4	156.00	4	157.00	156.50	0	4,348	0.00%
2020/09/16	53	156.82	14	158.71	156.50	39	4,366	0.89%
2020/09/15	13	157.62	37	157.88	158.00	-24	4,370	-0.55%
2020/09/14	38	156.21	70	156.24	156.00	-32	4,406	-0.73%
2020/09/11	30	152.20	30	153.20	152.00	0	4,392	0.00%
2020/09/10	49	153.35	17	155.26	152.50	32	4,408	0.73%
2020/09/09	24	151.83	40	153.40	154.00	-16	4,403	-0.36%
2020/09/08	28	152.86	85	153.03	153.50	-57	4,408	-1.29%
2020/09/07	73	150.55	24	150.33	149.50	49	4,410	1.11%
2020/09/04	57	153.34	56	154.29	154.50	1	4,422	0.02%
2020/09/03	71	157.06	120	157.50	156.50	-49	4,455	-1.10%	大賣/
2020/09/02	37	152.97	89	152.78	153.50	-52	4,381	-1.19%
2020/09/01	108	149.57	60	149.38	149.50	48	4,363	1.10%	大買/
2020/08/31	56	155.50	0	0.00	154.00	56	4,329	1.29%
2020/08/28	22	158.07	44	159.36	158.00	-22	4,329	-0.51%
2020/08/27	25	156.68	0	0.00	156.50	25	4,325	0.58%
2020/08/26	8	165.00	8	165.69	165.00	0	4,308	0.00%
2020/08/25	9	161.78	75	164.17	165.00	-66	4,266	-1.55%
2020/08/24	2	160.00	11	160.55	160.50	-9	4,239	-0.21%
2020/08/21	8	157.50	18	158.67	158.50	-10	4,244	-0.24%
2020/08/20	145	160.85	50	158.70	155.50	95	4,228	2.25%	大買/
2020/08/19	121	167.90	126	168.83	166.50	-5	4,148	-0.12%	大買/大賣/
2020/08/18	32	164.63	32	165.88	165.50	0	4,039	0.00%
2020/08/17	35	165.31	8	167.00	165.50	27	4,029	0.67%
2020/08/14	34	165.97	24	167.17	166.00	10	4,031	0.25%
2020/08/13	24	165.17	16	166.75	165.50	8	4,012	0.20%
2020/08/12	42	164.05	72	165.39	165.00	-30	3,988	-0.75%
2020/08/11	34	163.88	86	164.83	165.00	-52	3,984	-1.31%
2020/08/10	82	163.56	10	163.60	162.50	72	3,967	1.81%
2020/08/07	22	165.09	86	166.45	167.00	-64	3,969	-1.61%
2020/08/06	138	164.62	1	164.50	164.50	137	3,908	3.50%	大買/鉅額交易
2020/08/05	88	169.39	54	170.83	169.00	34	3,813	0.89%
2020/08/04	131	166.37	286	166.72	168.00	-155	3,723	-4.16%	大買/大賣/鉅額交易
2020/08/03	106	161.97	70	163.79	160.50	36	3,475	1.04%	大買/
2020/07/31	49	157.60	55	158.94	159.00	-6	3,292	-0.18%
2020/07/30	94	156.77	160	156.90	158.00	-66	3,217	-2.05%	大賣/
2020/07/29	13	149.19	13	150.27	151.00	0	3,103	0.00%
2020/07/28	146	149.61	23	150.41	148.50	123	3,116	3.95%	大買/鉅額交易
2020/07/27	75	151.45	75	152.50	152.00	0	3,106	0.00%
2020/07/24	133	150.89	66	151.42	151.00	67	3,080	2.18%	大買/
2020/07/23	156	152.05	216	152.37	153.00	-60	3,019	-1.99%	大買/大賣/
2020/07/22	76	147.49	149	147.07	148.00	-73	2,821	-2.59%	大賣/
2020/07/21	16	141.75	17	142.50	142.50	-1	2,631	-0.04%
2020/07/20	166	141.80	105	144.02	141.00	61	2,614	2.33%	大買/大賣/
2020/07/17	54	141.41	131	141.37	141.50	-77	2,484	-3.10%	大賣/
2020/07/16	12	138.17	12	139.17	138.00	0	2,480	0.00%
2020/07/15	16	137.75	6	139.50	138.00	10	2,488	0.40%
2020/07/14	57	138.09	2	138.00	137.50	55	2,536	2.17%
2020/07/13	8	138.00	41	139.90	140.00	-33	2,517	-1.31%
2020/07/10	52	138.59	16	139.25	138.00	36	2,537	1.42%
2020/07/09	44	140.73	20	142.40	140.00	24	2,535	0.95%
2020/07/08	30	140.40	8	142.00	140.00	22	2,518	0.87%
2020/07/07	104	140.63	17	142.18	140.00	87	2,508	3.47%	大買/
2020/07/06	35	142.43	25	143.48	142.00	10	2,515	0.40%
2020/07/03	37	142.38	36	143.28	142.50	1	2,514	0.04%
2020/07/02	41	142.70	40	143.70	143.50	1	2,536	0.04%
2020/07/01	105	143.70	158	143.43	142.50	-53	2,496	-2.12%	大買/大賣/
2020/06/30	16	137.88	71	139.02	139.50	-55	2,405	-2.29%
2020/06/29	22	137.05	23	138.17	137.00	-1	2,396	-0.04%
2020/06/24	42	137.51	72	137.72	137.50	-30	2,377	-1.26%
2020/06/23	5	135.30	4	136.25	135.50	1	2,387	0.04%
2020/06/22	25	135.66	8	137.50	135.50	17	2,390	0.71%
2020/06/19	80	137.80	73	138.95	136.50	7	2,416	0.29%
2020/06/18	20	135.60	20	137.10	137.00	0	2,400	0.00%
2020/06/17	36	136.61	20	137.90	136.50	16	2,399	0.67%
2020/06/16	16	136.75	18	137.42	137.00	-2	2,425	-0.08%
2020/06/15	42	136.50	0	0.00	135.50	42	2,506	1.68%
2020/06/12	45	137.16	5	137.00	137.50	40	2,537	1.58%
2020/06/11	78	140.57	33	142.33	140.50	45	2,568	1.75%
2020/06/10	73	141.78	73	141.50	142.00	0	2,557	0.00%
2020/06/09	16	138.00	17	138.68	138.00	-1	2,564	-0.04%
2020/06/08	52	137.23	0	0.00	137.00	52	2,645	1.97%
2020/06/05	16	137.44	16	138.50	139.00	0	2,632	0.00%
2020/06/04	10	136.50	8	137.50	137.00	2	2,656	0.08%
2020/06/03	80	137.40	18	139.08	137.00	62	2,656	2.33%
2020/06/02	24	137.83	67	138.51	138.00	-43	2,647	-1.62%
2020/06/01	5	136.60	32	137.00	137.00	-27	2,645	-1.02%
2020/05/29	1	135.50	51	135.75	135.50	-50	2,691	-1.86%
2020/05/28	49	134.89	49	136.14	135.00	0	2,727	0.00%
2020/05/27	24	133.50	25	135.10	134.50	-1	2,722	-0.04%
2020/05/26	92	134.36	74	135.73	134.00	18	2,750	0.65%
2020/05/25	9	130.06	84	132.26	133.50	-75	2,717	-2.76%
2020/05/22	17	130.71	8	132.50	130.00	9	2,725	0.33%
2020/05/21	10	130.90	71	130.97	131.50	-61	2,733	-2.23%
2020/05/20	24	128.33	0	0.00	128.50	24	2,729	0.88%
2020/05/19	1	129.50	46	130.37	129.50	-45	2,756	-1.63%
2020/05/18	76	128.84	0	0.00	129.00	76	2,771	2.74%
2020/05/15	118	133.06	16	136.00	131.50	102	2,762	3.69%	大買/鉅額交易
2020/05/14	70	134.56	118	135.30	134.50	-48	2,752	-1.74%	大賣/
2020/05/13	3	132.50	30	133.60	133.50	-27	2,758	-0.98%
2020/05/12	9	131.44	9	132.50	132.50	0	2,799	0.00%
2020/05/11	20	132.50	0	0.00	132.50	20	2,901	0.69%
2020/05/08	0	0.00	21	133.71	133.50	-21	2,906	-0.72%
2020/05/07	0	0.00	8	132.50	132.00	-8	2,955	-0.27%
2020/05/06	12	131.58	0	0.00	131.50	12	2,983	0.40%
2020/05/05	44	133.38	1	133.50	133.00	43	3,037	1.42%
2020/05/04	113	136.12	0	0.00	135.00	113	3,062	3.69%	大買/鉅額交易
2020/04/30	60	139.90	118	139.37	140.00	-58	3,066	-1.89%	大賣/
2020/04/29	8	135.50	44	136.55	136.50	-36	3,068	-1.17%
2020/04/28	24	134.83	24	136.00	136.00	0	3,112	0.00%
2020/04/27	25	133.66	44	134.68	135.00	-19	3,215	-0.59%
2020/04/24	28	132.93	23	133.61	133.00	5	3,205	0.16%
2020/04/23	30	132.70	43	133.44	133.00	-13	3,218	-0.40%
2020/04/22	57	131.55	9	133.11	132.50	48	3,245	1.48%
2020/04/21	60	132.80	91	133.84	133.00	-31	3,283	-0.94%
2020/04/20	10	131.10	10	132.50	132.00	0	3,275	0.00%
2020/04/17	109	133.21	22	135.70	132.00	87	3,335	2.61%	大買/
2020/04/16	0.1	135.00	46	133.35	134.00	-46	3,301	-1.39%
2020/04/15	76	132.34	77	133.49	132.50	-1	3,321	-0.03%
2020/04/14	9	130.44	73	131.06	131.50	-64	3,328	-1.92%
2020/04/13	16	128.97	16	130.75	128.50	0	3,401	0.00%
2020/04/10	40.1	129.45	46	130.07	130.00	-5.9	3,442	-0.17%
2020/04/09	141	128.95	18	132.33	128.50	123	3,486	3.53%	大買/鉅額交易
2020/04/08	48	131.56	47	132.04	131.50	1	3,495	0.03%
2020/04/07	1	130.50	123	129.57	130.50	-122	3,505	-3.48%	大賣/鉅額交易
2020/04/06	18	123.67	32	125.31	125.50	-14	3,507	-0.40%
2020/04/01	22	123.32	22	124.64	123.50	0	3,544	0.00%
2020/03/31	23	123.07	23	124.76	124.50	0	3,562	0.00%
2020/03/30	0	0.00	87	123.84	124.50	-87	3,616	-2.41%
2020/03/27	32	122.13	35	125.17	121.50	-3	3,639	-0.08%
2020/03/26	33	121.62	9	123.00	122.50	24	3,685	0.65%
2020/03/25	110	122.76	130	123.26	123.00	-20	3,807	-0.53%	大買/大賣/
2020/03/24	88	117.75	88	119.39	117.00	0	3,970	0.00%
2020/03/23	5	114.40	5	116.60	115.00	0	4,016	0.00%
2020/03/20	63	121.98	105	121.98	121.50	-42	4,295	-0.98%	大賣/
2020/03/19	43.1	117.95	1	114.00	114.00	42.1	4,308	0.98%
2020/03/18	45	126.34	75	127.27	126.50	-30	4,264	-0.70%
2020/03/17	14.2	122.54	16	125.38	126.00	-1.9	4,300	-0.04%
2020/03/16	93.1	128.79	58	125.00	125.00	35.1	4,279	0.82%
2020/03/13	82	119.18	86	121.23	129.00	-4	4,245	-0.09%
2020/03/12	92	132.95	30	128.40	128.50	62	4,188	1.48%
2020/03/11	86	139.55	0	0.00	138.50	86	4,163	2.07%
2020/03/10	4	137.50	120	141.07	142.00	-116	4,222	-2.75%	大賣/鉅額交易
2020/03/09	44	139.41	2	141.00	138.50	42	4,190	1.00%
2020/03/06	1	138.50	68	140.82	141.50	-67	4,197	-1.60%
2020/03/05	0	0.00	43	141.24	141.00	-43	4,219	-1.02%
2020/03/04	97	139.82	0	0.00	139.00	97	4,257	2.28%
2020/03/03	13	142.19	50	143.62	144.00	-37	4,304	-0.86%
2020/03/02	13	139.15	43	141.52	141.50	-30	4,371	-0.69%
2020/02/27	74	141.98	1	142.50	140.50	73	4,406	1.66%
2020/02/26	3	142.50	60	144.35	143.50	-57	4,465	-1.28%
2020/02/25	58	142.71	1	143.00	143.00	57	4,481	1.27%
2020/02/24	52	144.10	0	0.00	144.50	52	4,553	1.14%
2020/02/21	52	145.75	0	0.00	146.00	52	4,649	1.12%
2020/02/20	89	146.49	13	148.38	147.00	76	4,654	1.63%
2020/02/19	16	147.81	15	149.60	148.50	1	4,674	0.02%
2020/02/18	56	148.79	57	149.59	149.00	-1	4,677	-0.02%
2020/02/17	78	147.83	1	148.00	148.00	77	4,665	1.65%
2020/02/14	64	149.81	64	150.94	149.00	0	4,643	0.00%
2020/02/13	79	149.94	51	153.00	149.50	28	4,591	0.61%
2020/02/12	6	149.25	335	148.39	150.00	-329	4,558	-7.22%	大賣/鉅額交易
2020/02/11	0	0.00	75	143.39	143.50	-75	4,473	-1.68%
2020/02/10	5	142.30	4	143.25	141.50	1	4,505	0.02%
2020/02/07	13	145.27	13	146.88	145.00	0	4,528	0.00%
2020/02/06	105	145.26	104	146.58	146.00	1	4,504	0.02%	大買/大賣/
2020/02/05	60	144.54	60	146.74	144.00	0	4,453	0.00%
2020/02/04	18	144.25	31	146.39	147.00	-13	4,419	-0.29%
2020/02/03	14	139.46	8	141.94	142.00	6	4,421	0.14%
2020/01/31	77	147.01	75	147.69	148.00	2	4,413	0.05%
2020/01/30	208	151.98	0	0.00	148.50	208	4,451	4.67%	大買/鉅額交易
2020/01/20	12	165.08	6	166.50	165.00	6	4,441	0.14%
2020/01/17	4	165.63	0	0.00	166.00	4	4,592	0.09%
2020/01/16	5	164.70	36	165.83	166.00	-31	4,596	-0.67%
2020/01/15	54	163.57	0	0.00	162.50	54	4,575	1.18%
2020/01/14	41	165.71	8	167.00	166.50	33	4,559	0.72%
2020/01/13	7	163.14	92	166.16	166.50	-85	4,551	-1.87%
2020/01/10	18	162.67	12	164.17	163.00	6	4,519	0.13%
2020/01/09	65	163.42	64	164.13	163.00	1	4,534	0.02%
2020/01/08	31	162.13	31	163.29	162.00	0	4,564	0.00%
2020/01/07	93	162.11	92	162.00	162.00	1	4,540	0.02%
2020/01/06	56	167.61	20	170.08	167.00	36	4,472	0.80%
2020/01/03	32	167.81	41	169.63	171.00	-9	4,451	-0.20%
2020/01/02	40	167.11	46	168.61	169.00	-6	4,438	-0.14%
2019/12/31	37	167.86	2	171.50	167.50	35	4,462	0.78%
2019/12/30	51	168.95	10	171.95	169.00	41	4,460	0.92%
2019/12/27	41	171.76	39	172.72	171.50	2	4,469	0.04%
2019/12/26	66	170.98	2	171.00	170.50	64	4,551	1.41%
2019/12/25	99	173.43	84	175.01	172.50	15	4,633	0.32%
2019/12/24	27	171.07	17	173.06	172.00	10	4,595	0.22%
2019/12/23	137	170.93	18	173.81	172.00	119	4,569	2.60%	大買/鉅額交易
2019/12/20	47.4	172.05	65	173.62	173.00	-17.6	4,525	-0.39%
2019/12/19	33	169.30	231	170.76	171.00	-198	4,454	-4.44%	大賣/鉅額交易
2019/12/18	4	166.50	5	167.00	166.50	-1	4,391	-0.02%
2019/12/17	136	167.00	331	165.43	167.50	-195	4,344	-4.49%	大買/大賣/鉅額交易
2019/12/16	1	160.00	38	160.54	160.00	-37	4,054	-0.91%
2019/12/13	15	156.80	40	158.30	158.50	-25	4,006	-0.62%
2019/12/12	190	157.52	44	160.23	156.00	146	3,966	3.68%	大買/鉅額交易
2019/12/11	0	0.00	48	158.01	158.50	-48	3,894	-1.23%
2019/12/10	12	156.50	12	157.50	156.50	0	3,917	0.00%
2019/12/09	16	155.75	16	156.81	156.00	0	3,926	0.00%
2019/12/06	103	155.51	0	0.00	155.50	103	3,931	2.62%	大買/鉅額交易
2019/12/05	52	158.03	127	157.68	158.00	-75	3,886	-1.93%	大賣/
2019/12/04	17	153.74	0	0.00	154.00	17	3,828	0.44%
2019/12/03	38	154.95	10	157.10	155.00	28	3,830	0.73%
2019/12/02	76	153.63	77	156.18	156.00	-1	3,828	-0.03%
2019/11/29	82	156.73	30	159.25	156.50	52	3,899	1.33%
2019/11/28	14	158.14	65	159.18	159.00	-51	3,864	-1.32%
2019/11/27	0	0.00	139	156.63	157.50	-139	3,799	-3.66%	大賣/鉅額交易
2019/11/26	42	154.98	42	156.12	154.50	0	3,691	0.00%
2019/11/25	0	0.00	181	153.98	154.50	-181	3,633	-4.98%	大賣/鉅額交易
2019/11/22	1	152.00	38	152.63	151.50	-37	3,550	-1.04%
2019/11/21	0	0.00	138	152.03	152.50	-138	3,551	-3.89%	大賣/鉅額交易
2019/11/20	5	151.00	110	150.71	151.00	-105	3,475	-3.02%	大賣/鉅額交易
2019/11/19	1	147.00	30	147.93	148.00	-29	3,437	-0.84%
2019/11/18	1	145.50	79	147.32	147.50	-78	3,480	-2.24%
2019/11/15	9	144.22	9	144.67	144.00	0	3,472	0.00%
2019/11/14	2	145.00	2	145.00	145.00	0	3,481	0.00%
2019/11/13	1	146.00	14	145.61	146.00	-13	3,511	-0.37%
2019/11/12	0	0.00	19	145.00	145.00	-19	3,536	-0.54%
2019/11/11	0	0.00	6	147.00	144.00	-6	3,574	-0.17%
2019/11/08	0	0.00	12	147.00	146.50	-12	3,583	-0.33%
2019/11/07	46	145.09	0	0.00	144.50	46	3,578	1.29%
2019/11/06	90	148.34	3	147.83	147.00	87	3,553	2.45%
2019/11/05	13	150.77	0	0.00	150.50	13	3,512	0.37%
2019/11/04	9	150.28	2	151.00	151.00	7	3,572	0.20%
2019/11/01	14	149.00	15	150.17	150.00	-1	3,582	-0.03%
2019/10/31	52	149.79	0	0.00	149.00	52	3,609	1.44%
2019/10/30	53	150.85	0	0.00	150.50	53	3,638	1.46%
2019/10/29	37	151.61	5	152.30	151.50	32	3,674	0.87%
2019/10/28	117	154.65	0	0.00	153.00	117	3,776	3.10%	大買/鉅額交易
2019/10/25	48	159.50	52	160.29	158.00	-4	3,830	-0.10%
2019/10/24	3	155.50	16	155.44	156.50	-13	3,776	-0.34%
2019/10/23	9	154.67	3	156.50	154.50	6	3,856	0.16%
2019/10/22	0	0.00	8	156.19	155.50	-8	3,919	-0.20%
2019/10/21	0	0.00	54	154.36	154.50	-54	3,947	-1.37%
2019/10/18	14	152.39	3	155.00	152.00	11	4,014	0.27%
2019/10/17	18	154.50	18	156.00	154.50	0	4,022	0.00%
2019/10/16	0	0.00	63	154.19	154.50	-63	4,019	-1.57%
2019/10/15	8	151.19	0	0.00	151.00	8	4,005	0.20%
2019/10/14	0	0.00	7	153.21	152.50	-7	4,067	-0.17%
2019/10/09	20	150.05	23	151.96	150.00	-3	4,158	-0.07%
2019/10/08	90	152.11	1	154.00	151.00	89	4,181	2.13%
2019/10/07	85	155.42	10	155.00	154.50	75	4,230	1.77%
2019/10/04	25	159.16	0	0.00	158.50	25	4,199	0.60%
2019/10/03	28	159.23	9	160.83	159.00	19	4,224	0.45%
2019/10/02	4	156.75	99	159.94	161.50	-95	4,248	-2.24%
2019/10/01	6	156.50	100	156.64	157.50	-94	4,173	-2.25%
2019/09/27	40	152.10	2	152.50	152.00	38	4,136	0.92%
2019/09/26	3	154.00	0	0.00	154.00	3	4,178	0.07%
2019/09/25	7	153.57	7	155.86	155.50	0	4,219	0.00%
2019/09/24	48	155.68	67	158.13	155.00	-19	4,350	-0.44%
2019/09/23	50	156.30	75	155.41	156.50	-25	4,325	-0.58%
2019/09/20	0	0.00	50	151.18	151.00	-50	4,184	-1.19%
2019/09/19	21	148.64	0	0.00	148.50	21	4,165	0.50%
2019/09/18	31	149.35	0	0.00	149.00	31	4,182	0.74%
2019/09/16	17	149.88	0	0.00	150.00	17	4,243	0.40%
2019/09/12	1	152.50	26	151.71	151.50	-25	4,281	-0.58%
2019/09/11	0	0.00	22	148.25	148.50	-22	4,287	-0.51%
2019/09/10	22	146.16	2	147.75	146.00	20	4,291	0.47%
2019/09/09	23	148.54	0.1	149.00	148.50	22.9	4,287	0.53%
2019/09/06	1	150.50	1	151.50	150.50	0	4,271	0.00%
2019/09/05	17	150.44	6	151.67	149.50	11	4,296	0.26%
2019/09/04	12	150.54	12	151.58	151.00	0	4,312	0.00%
2019/09/03	36	150.56	91	151.16	150.00	-55	4,316	-1.27%
2019/09/02	2	147.00	33	147.21	147.50	-31	4,276	-0.72%
2019/08/30	1	145.50	27	146.80	146.00	-26	4,340	-0.60%
2019/08/29	0	0.00	12	144.46	144.00	-12	4,329	-0.28%
2019/08/28	0	0.00	15	142.87	143.50	-15	4,331	-0.35%
2019/08/27	9	141.61	9	143.28	141.00	0	4,340	0.00%
2019/08/26	12	142.21	3	142.50	141.50	9	4,394	0.20%
2019/08/23	0	0.00	17	145.97	145.50	-17	4,401	-0.39%
2019/08/22	10	146.75	10	146.65	146.50	0	4,420	0.00%
2019/08/21	0	0.00	7	153.00	152.50	-7	4,442	-0.16%
2019/08/20	6	152.50	29	152.07	153.00	-23	4,427	-0.52%
2019/08/19	1	151.00	0	0.00	149.50	1	4,414	0.02%
2019/08/16	6	149.58	0	0.00	149.00	6	4,409	0.14%
2019/08/15	1	146.00	2	150.50	151.00	-1	4,401	-0.02%
2019/08/14	1	150.50	3	151.50	149.00	-2	4,414	-0.05%
2019/08/12	0	0.00	2	149.50	149.00	-2	4,488	-0.04%
2019/08/08	8	149.88	7	151.14	149.50	1	4,498	0.02%
2019/08/07	17	149.41	0	0.00	148.50	17	4,519	0.38%
2019/08/06	52	147.15	63	149.23	151.00	-11	4,528	-0.24%
2019/08/05	13	148.92	13	149.85	148.00	0	4,496	0.00%
2019/08/02	21	147.48	24	149.27	151.00	-3	4,551	-0.07%
2019/08/01	14	150.79	10	152.60	151.00	4	4,521	0.09%
2019/07/31	31	148.16	30	151.18	151.00	1	4,476	0.02%
2019/07/30	136	152.34	6	153.50	150.50	130	4,413	2.95%	大買/鉅額交易
2019/07/29	50	158.96	4	161.13	158.00	46	4,278	1.08%
2019/07/26	6	161.17	2	162.00	163.00	4	4,157	0.10%
2019/07/25	9	159.56	104	162.17	164.00	-95	4,137	-2.30%	大賣/
2019/07/24	43	157.71	8	157.81	157.50	35	4,177	0.84%
2019/07/23	25	158.52	27	161.35	158.00	-2	4,322	-0.05%
2019/07/22	51	158.47	0	0.00	158.50	51	4,468	1.14%
2019/07/19	21	162.12	4	164.63	161.50	17	4,506	0.38%
2019/07/18	27	163.28	0	0.00	162.00	27	4,854	0.56%
2019/07/17	6	165.83	0	0.00	165.50	6	5,077	0.12%
2019/07/16	26	167.08	24	168.65	167.00	2	5,062	0.04%
2019/07/15	22	164.18	20	165.88	165.50	2	4,997	0.04%
2019/07/12	11	166.77	10	168.30	166.50	1	4,924	0.02%
2019/07/11	21	166.17	57	166.54	166.00	-36	4,871	-0.74%
2019/07/10	18	162.58	16	164.34	162.00	2	4,792	0.04%
2019/07/09	36	162.96	1	166.00	161.50	35	4,754	0.74%
2019/07/08	34	166.94	3	169.17	166.00	31	4,716	0.66%
2019/07/05	11	171.41	7	172.71	170.00	4	4,653	0.09%
2019/07/04	12	173.50	63	175.29	172.00	-51	4,618	-1.10%
2019/07/03	54	173.84	0	0.00	172.00	54	4,577	1.18%
2019/07/02	91	179.47	15	180.93	178.00	76	4,550	1.67%
2019/07/01	14	179.46	205	177.90	182.00	-191	4,547	-4.20%	大賣/鉅額交易
2019/06/28	28	171.29	24	174.35	169.00	4	4,385	0.09%
2019/06/27	47	170.43	2	170.50	170.50	45	4,342	1.04%
2019/06/26	5	167.50	25	169.10	170.00	-20	4,343	-0.46%
2019/06/25	17	167.56	2	171.00	166.50	15	4,342	0.35%
2019/06/24	26	169.08	0	0.00	169.00	26	4,326	0.60%
2019/06/21	27	172.35	25	174.14	171.00	2	4,333	0.05%
2019/06/20	4	171.38	12	171.63	172.00	-8	4,351	-0.18%
2019/06/19	1	170.50	58	169.34	170.50	-57	4,407	-1.29%
2019/06/18	72	166.42	14	167.89	166.50	58	4,352	1.33%
2019/06/17	4	166.38	9	167.11	166.00	-5	4,378	-0.11%
2019/06/14	4	164.75	2	166.50	164.50	2	4,429	0.05%
2019/06/13	39	165.33	19	167.66	164.50	20	4,466	0.45%
2019/06/12	12	165.58	33	166.12	165.50	-21	4,464	-0.47%
2019/06/11	15	163.50	15	164.90	163.00	0	4,528	0.00%
2019/06/10	54	164.51	53	166.37	163.50	1	4,536	0.02%
2019/06/06	54	160.94	64	161.75	161.50	-10	4,572	-0.22%
2019/06/05	26	157.69	21	159.76	157.00	5	4,506	0.11%
2019/06/04	0	0.00	23	157.15	156.00	-23	4,536	-0.51%
2019/06/03	30	155.00	8	156.75	155.00	22	4,578	0.48%
2019/05/31	22	157.50	107	158.27	157.50	-85	4,701	-1.81%	大賣/
2019/05/30	13	153.23	8	154.13	152.00	5	4,801	0.10%
2019/05/29	25	153.46	25	154.34	155.00	0	5,145	0.00%
2019/05/28	28	151.80	28	152.75	153.00	0	5,158	0.00%
2019/05/27	46	158.08	25	156.20	156.00	21	5,116	0.41%
2019/05/24	49	162.17	49	164.10	161.50	0	5,151	0.00%
2019/05/23	7	156.36	18	159.25	159.50	-11	5,163	-0.21%
2019/05/22	20	161.70	9	164.28	161.00	11	5,191	0.21%
2019/05/21	28	158.61	38	161.97	163.00	-10	5,261	-0.19%
2019/05/20	45	156.59	73	159.03	161.00	-28	5,251	-0.53%
2019/05/17	68	164.25	34	161.50	161.50	34	5,189	0.66%
2019/05/16	57	169.64	0	0.00	168.00	57	5,146	1.11%
2019/05/15	0	0.00	69	172.26	172.50	-69	5,132	-1.34%
2019/05/14	20	163.88	26	166.77	168.50	-6	5,177	-0.12%
2019/05/13	11	169.73	10	169.50	169.50	1	5,183	0.02%
2019/05/10	108	174.46	39	180.36	172.50	69	5,189	1.33%	大買/
2019/05/09	51	176.66	1	175.50	176.50	50	5,159	0.97%
2019/05/08	25	177.64	40	180.44	180.00	-15	5,158	-0.29%
2019/05/07	1	180.50	80	181.45	181.00	-79	5,184	-1.52%
2019/05/06	106	178.25	1	180.00	176.00	105	5,217	2.01%	大買/鉅額交易
2019/05/03	25	179.68	35	182.61	183.50	-10	5,224	-0.19%
2019/05/02	10	183.00	106	181.36	183.00	-96	5,247	-1.83%	大賣/
2019/04/30	9	173.06	105	177.00	178.00	-96	5,211	-1.84%	大賣/
2019/04/29	144	173.37	1	170.00	170.00	143	5,148	2.78%	大買/鉅額交易
2019/04/26	222	185.02	6	186.75	181.00	216	4,975	4.34%	大買/鉅額交易
2019/04/25	141	192.37	1	193.00	191.50	140	4,849	2.89%	大買/鉅額交易
2019/04/24	13	192.15	261.3	190.44	194.50	-248.3	4,765	-5.21%	大賣/鉅額交易
2019/04/23	55	179.74	232	180.58	180.50	-177	4,426	-4.00%	大賣/鉅額交易
2019/04/22	23	173.61	46	174.97	174.00	-23	4,222	-0.54%
2019/04/19	12	172.21	15	173.67	172.00	-3	4,321	-0.07%
2019/04/18	53	172.42	50	174.60	172.00	3	4,401	0.07%
2019/04/17	25	171.80	0	0.00	171.50	25	4,411	0.57%
2019/04/16	3	170.33	85	172.93	173.00	-82	4,454	-1.84%
2019/04/15	13	170.88	11	173.77	170.50	2	4,474	0.04%
2019/04/12	83	171.54	2	175.50	170.50	81	4,496	1.80%
2019/04/11	70	174.61	4	178.00	174.00	66	4,522	1.46%
2019/04/10	25	176.56	15	178.50	176.50	10	4,532	0.22%
2019/04/09	0	0.00	55	177.64	177.50	-55	4,546	-1.21%
2019/04/08	0	0.00	23	177.59	175.50	-23	4,528	-0.51%
2019/04/03	1	176.00	69	174.27	173.00	-68	4,493	-1.51%
2019/04/02	0	0.00	7	171.00	170.00	-7	4,434	-0.16%
2019/04/01	0	0.00	9	171.11	169.50	-9	4,438	-0.20%
2019/03/29	2	169.50	5	170.70	169.00	-3	4,427	-0.07%
2019/03/28	20	168.73	0	0.00	168.50	20	4,456	0.45%
2019/03/27	0	0.00	40	171.26	171.00	-40	4,459	-0.90%
2019/03/26	52	168.68	14	170.71	169.50	38	4,491	0.85%
2019/03/25	122	170.30	0	0.00	169.50	122	4,487	2.72%	大買/鉅額交易
2019/03/22	68	176.87	68	179.94	176.00	0	4,454	0.00%
2019/03/21	26	174.98	5	176.30	176.00	21	4,383	0.48%
2019/03/20	62	175.25	4	177.63	175.00	58	4,438	1.31%
2019/03/19	42	177.88	44	179.48	178.00	-2	4,430	-0.05%
2019/03/18	39	177.18	21	179.50	176.00	18	4,382	0.41%
2019/03/15	17	175.32	6	176.75	176.50	11	4,374	0.25%
2019/03/14	114	177.16	42	180.69	175.00	72	4,383	1.64%	大買/
2019/03/13	11	176.18	25	178.80	179.50	-14	4,414	-0.32%
2019/03/12	62	177.95	86	180.14	176.00	-24	4,431	-0.54%
2019/03/11	32	174.75	2	174.00	174.00	30	4,394	0.68%
2019/03/08	28	172.02	59	176.30	177.50	-31	4,519	-0.69%
2019/03/07	55	176.37	0	0.00	176.00	55	4,491	1.22%
2019/03/06	44	180.90	14	185.14	179.50	30	4,573	0.66%
2019/03/05	146	178.25	1	180.50	180.50	145	4,510	3.21%	大買/鉅額交易
2019/03/04	54	174.36	463	174.71	180.50	-409	4,387	-9.32%	大賣/鉅額交易
2019/02/27	10	161.80	37	164.97	164.50	-27	4,029	-0.67%
2019/02/26	108	163.44	10	167.95	161.50	98	4,025	2.43%	大買/
2019/02/25	4	164.00	112	165.12	166.00	-108	4,056	-2.66%	大賣/鉅額交易
2019/02/22	95	161.08	0	0.00	160.00	95	4,105	2.31%
2019/02/21	55	163.38	0	0.00	164.50	55	4,089	1.34%
2019/02/20	7	165.50	70	164.79	165.00	-63	4,070	-1.55%
2019/02/19	32	159.89	7	161.21	160.00	25	4,062	0.62%
2019/02/18	25	163.38	8	166.00	163.00	17	4,164	0.41%
2019/02/15	3	161.83	13	164.00	164.50	-10	4,290	-0.23%
2019/02/14	31	161.95	0	0.00	161.50	31	4,403	0.70%
2019/02/13	83	165.43	29	169.81	163.50	54	4,489	1.20%
2019/02/12	4	161.25	52	165.13	165.00	-48	4,566	-1.05%
2019/02/11	3	159.17	29	161.33	162.00	-26	4,601	-0.57%
2019/01/30	28	156.16	8	157.94	156.00	20	4,675	0.43%
2019/01/29	10	151.05	17	154.03	155.00	-7	4,789	-0.15%
2019/01/28	65	152.75	16	156.16	152.50	49	4,851	1.01%
2019/01/25	18	151.89	18	152.92	153.50	0	4,948	0.00%
2019/01/24	35	147.10	7	147.72	149.50	28	5,084	0.55%
2019/01/23	7	141.00	42	145.01	146.50	-35	5,147	-0.68%
2019/01/22	115	143.32	0	0.00	140.50	115	5,263	2.18%	大買/鉅額交易
2019/01/21	13	146.81	33	147.09	148.00	-20	5,426	-0.37%
2019/01/18	36	141.26	36	143.03	143.50	0	5,597	0.00%
2019/01/17	38	139.01	39	140.60	141.00	-1	5,698	-0.02%
2019/01/16	9	136.61	20	137.90	138.00	-11	5,807	-0.19%
2019/01/15	0	0.00	37	135.88	135.50	-37	5,849	-0.63%
2019/01/14	70	132.81	3	134.50	132.50	67	5,934	1.13%
2019/01/11	9	132.33	74	134.34	135.00	-65	6,041	-1.08%
2019/01/10	0	0.00	53	130.46	131.00	-53	6,062	-0.87%
2019/01/09	29	125.76	29	127.86	127.00	0	6,272	0.00%
2019/01/08	31	125.47	40	127.84	128.00	-9	6,306	-0.14%
2019/01/07	1	125.00	53	125.11	127.00	-52	6,331	-0.82%
2019/01/04	27	120.80	1	122.00	120.00	26	6,338	0.41%
2019/01/03	32	122.78	31	124.10	124.50	1	6,395	0.02%
2019/01/02	21	123.24	74	125.58	126.50	-53	6,437	-0.82%
2018/12/28	50	124.96	5	128.00	123.00	45	6,509	0.69%
2018/12/27	3	127.50	27	127.69	127.50	-24	6,567	-0.37%
2018/12/26	28	125.91	1	128.50	124.50	27	6,580	0.41%
2018/12/25	2	125.00	15	126.83	127.50	-13	6,593	-0.20%
2018/12/24	1	124.50	7	126.29	127.00	-6	6,622	-0.09%
2018/12/22	15	124.77	0	0.00	124.00	15	6,649	0.23%
2018/12/21	35	124.47	32	126.09	126.50	3	6,669	0.04%
2018/12/20	23	128.52	0	0.00	127.50	23	6,666	0.34%
2018/12/19	19	130.47	19	131.50	131.00	0	6,683	0.00%
2018/12/18	17	128.97	35	129.76	130.00	-18	6,677	-0.27%
2018/12/17	30	129.40	13	132.00	128.00	17	6,803	0.25%
2018/12/14	18	126.44	39	129.42	130.50	-21	6,936	-0.30%
2018/12/13	43	131.30	41	132.61	130.00	2	6,917	0.03%
2018/12/12	0	0.00	49	128.93	129.50	-49	6,899	-0.71%
2018/12/11	12	124.96	26	126.71	125.50	-14	6,869	-0.20%
2018/12/10	37	124.35	21	125.50	126.00	16	6,902	0.23%
2018/12/07	0	0.00	69	127.85	128.50	-69	6,904	-1.00%
2018/12/06	72	129.24	0	0.00	123.00	72	6,900	1.04%
2018/12/05	14	130.93	16	133.66	136.00	-2	6,805	-0.03%
2018/12/04	95	135.23	2	138.75	134.00	93	6,794	1.37%
2018/12/03	2	136.25	98	136.87	138.00	-96	6,799	-1.41%
2018/11/30	12	130.04	10	131.20	129.00	2	6,702	0.03%
2018/11/29	68	130.23	69	131.93	129.00	-1	6,776	-0.01%
2018/11/28	1	126.00	59	125.10	126.50	-58	6,713	-0.86%
2018/11/27	12	120.83	12	121.71	122.00	0	6,722	0.00%
2018/11/26	14	120.00	13	122.00	119.50	1	6,844	0.01%
2018/11/23	20	119.05	16	120.06	120.00	4	6,884	0.06%
2018/11/22	16	123.50	3	125.67	119.00	13	7,017	0.19%
2018/11/21	8	121.25	47	125.30	125.00	-39	7,126	-0.55%
2018/11/20	8	122.06	8	123.19	124.00	0	7,038	0.00%
2018/11/19	2	122.25	19	124.92	125.00	-17	7,082	-0.24%
2018/11/16	13	123.00	39	123.47	122.50	-26	7,069	-0.37%
2018/11/15	15	117.53	29	119.95	121.50	-14	7,003	-0.20%
2018/11/14	79	120.25	40	117.20	116.50	39	6,904	0.56%
2018/11/13	22	115.43	27	117.78	121.50	-5	6,795	-0.07%
2018/11/12	57	125.45	0	0.00	123.00	57	6,723	0.85%
2018/11/09	10	125.00	75	128.21	130.00	-65	6,701	-0.97%
2018/11/08	30	130.63	24	132.90	128.50	6	6,558	0.09%
2018/11/07	37	130.18	41	132.09	132.50	-4	6,504	-0.06%
2018/11/06	122	133.43	49	129.50	129.50	73	6,449	1.13%	大買/
2018/11/05	57	131.95	56	135.39	138.00	1	6,431	0.02%
2018/11/02	94	138.76	7	142.14	135.50	87	6,464	1.35%
2018/11/01	60	138.33	72	138.88	140.50	-12	6,354	-0.19%
2018/10/31	26	135.29	63	136.14	133.50	-37	6,209	-0.60%
2018/10/30	40	130.09	38	132.87	130.50	2	6,234	0.03%
2018/10/29	71	131.01	55	131.31	135.00	16	6,205	0.26%
2018/10/26	136	144.10	0	0.00	139.50	136	6,056	2.25%	大買/鉅額交易
2018/10/25	155	154.59	11	154.55	155.00	144	5,936	2.43%	大買/鉅額交易
2018/10/24	7	157.21	97	160.53	162.00	-90	6,052	-1.49%
2018/10/23	20	155.70	15	158.30	154.50	5	6,120	0.08%
2018/10/22	88	156.72	68	157.67	156.50	20	6,271	0.32%
2018/10/19	38	154.18	94	156.54	159.00	-56	6,154	-0.91%
2018/10/18	112	152.36	53	152.36	156.00	59	6,057	0.97%	大買/
2018/10/17	171	155.37	367	154.40	156.00	-196	5,941	-3.30%	大買/大賣/鉅額交易
2018/10/16	20	140.10	110	141.38	143.00	-90	5,704	-1.58%	大賣/
2018/10/15	22	136.98	91	137.89	139.00	-69	5,709	-1.21%
2018/10/12	48	132.04	99	130.98	134.00	-51	5,645	-0.90%
2018/10/11	59	127.97	59	125.53	128.50	0	5,604	0.00%
2018/10/09	34	133.35	38	134.62	138.00	-4	5,537	-0.07%
2018/10/08	48	137.63	18	139.92	134.50	30	5,464	0.55%
2018/10/05	82	136.91	29	134.38	135.00	53	5,379	0.99%
2018/10/04	13	139.73	39	143.72	144.50	-26	5,304	-0.49%
2018/10/03	32	141.28	6	145.08	140.50	26	5,308	0.49%
2018/10/02	4	142.75	24	144.58	144.50	-20	5,361	-0.37%
2018/10/01	5	142.40	51	142.01	143.50	-46	5,355	-0.86%
2018/09/28	13	138.96	11	140.91	138.50	2	5,339	0.04%
2018/09/27	53	138.40	54	139.95	139.50	-1	5,342	-0.02%
2018/09/26	6	140.75	46	142.67	142.50	-40	5,316	-0.75%
2018/09/25	20	138.03	50	140.75	141.00	-30	5,305	-0.57%
2018/09/21	47	132.80	95	138.49	141.00	-48	5,299	-0.91%
2018/09/20	141	138.57	1	140.50	136.50	140	5,170	2.71%	大買/鉅額交易
2018/09/19	15	151.70	16	153.13	150.50	-1	5,048	-0.02%
2018/09/18	65	153.03	42	150.50	150.50	23	5,032	0.46%
2018/09/17	9	157.00	14	157.50	157.50	-5	4,986	-0.10%
2018/09/14	13	157.96	16	158.97	158.50	-3	4,981	-0.06%
2018/09/13	11	154.18	49	154.74	155.50	-38	4,939	-0.77%
2018/09/12	48	152.18	27	150.98	151.50	21	4,913	0.43%
2018/09/11	14	155.50	66	157.57	157.00	-52	4,905	-1.06%
2018/09/10	78	154.21	28	154.79	154.00	50	4,882	1.02%
2018/09/07	156	161.24	1	164.50	159.00	155	4,919	3.15%	大買/鉅額交易
2018/09/06	35	162.31	36	164.49	165.50	-1	4,875	-0.02%
2018/09/05	61	166.93	4	168.25	165.00	57	4,846	1.18%
2018/09/04	15	166.23	44	168.65	169.50	-29	4,761	-0.61%
2018/09/03	44	165.35	14	167.93	165.00	30	4,700	0.64%
2018/08/31	56	166.01	117	166.45	166.00	-61	4,640	-1.31%	大賣/
2018/08/30	7	159.43	19	161.13	161.50	-12	4,565	-0.26%
2018/08/29	31	159.56	29	161.40	158.00	2	4,554	0.04%
2018/08/28	2	153.75	128	156.53	159.50	-126	4,437	-2.84%	大賣/鉅額交易
2018/08/27	9	142.00	71	144.89	145.00	-62	4,294	-1.44%
2018/08/24	117	143.05	2	146.50	140.50	115	4,259	2.70%	大買/鉅額交易
2018/08/23	38	148.63	1	148.50	148.50	37	4,201	0.88%
2018/08/22	101	151.44	26	151.35	150.50	75	4,195	1.79%	大買/
2018/08/21	2	152.75	85	154.44	153.50	-83	4,298	-1.93%
2018/08/20	84	150.38	0	0.00	149.50	84	4,281	1.96%
2018/08/17	70	157.00	7	158.86	153.50	63	4,319	1.46%
2018/08/16	18	147.53	133	154.12	156.50	-115	4,279	-2.69%	大賣/鉅額交易
2018/08/15	57	150.13	4	153.75	149.50	53	4,218	1.26%
2018/08/14	17	151.79	20	153.45	153.00	-3	4,208	-0.07%
2018/08/13	89	151.41	44	151.51	151.50	45	4,251	1.06%
2018/08/10	9	160.61	14	161.43	158.00	-5	4,186	-0.12%
2018/08/09	23	173.28	4	174.00	173.50	19	4,037	0.47%
2018/08/08	36	169.54	1	169.50	169.50	35	3,923	0.89%
2018/08/07	126	171.27	1	173.00	170.50	125	3,903	3.20%	大買/鉅額交易
2018/08/06	50	173.88	19	172.92	175.50	31	3,867	0.80%
2018/08/03	83	167.26	81	167.27	167.50	2	3,752	0.05%
2018/08/02	30	159.52	25	162.74	162.50	5	3,637	0.14%
2018/08/01	68	163.03	12	165.67	162.50	56	3,614	1.55%
2018/07/31	34	158.81	85	161.89	163.00	-51	3,534	-1.44%
2018/07/30	58	153.67	390	154.28	156.00	-332	3,401	-9.76%	大賣/鉅額交易
2018/07/27	357	152.33	278	150.05	152.50	79	3,178	2.49%	大買/大賣/
2018/07/26	8	137.94	8	139.19	139.00	0	3,018	0.00%
2018/07/25	0	0.00	95	137.51	138.00	-95	3,216	-2.95%
2018/07/24	11	129.45	27	131.46	132.50	-16	3,311	-0.48%
2018/07/23	69	133.64	0	0.00	132.00	69	3,608	1.91%
2018/07/20	63	138.44	136	137.23	138.50	-73	3,650	-2.00%	大賣/
2018/07/19	30	131.83	32	133.23	132.00	-2	3,631	-0.06%
2018/07/18	13	130.31	15	132.40	130.50	-2	3,705	-0.05%
2018/07/17	232	131.69	0	0.00	130.00	232	3,779	6.14%	大買/鉅額交易
2018/07/16	19	131.11	250	132.36	133.00	-231	3,789	-6.10%	大賣/鉅額交易
2018/07/13	0	0.00	24	130.19	130.50	-24	3,837	-0.63%
2018/07/12	8	126.94	20	127.43	128.50	-12	3,971	-0.30%
2018/07/11	5	124.20	30	124.08	125.50	-25	4,038	-0.62%
2018/07/10	12	120.33	9	121.78	122.00	3	4,068	0.07%
2018/07/09	25	126.56	15	126.63	125.50	10	4,057	0.25%
2018/07/06	11	126.59	36	129.26	130.50	-25	4,115	-0.61%
2018/07/05	13	127.88	0	0.00	125.00	13	4,129	0.31%
2018/07/04	8	130.13	14	130.21	130.50	-6	4,151	-0.14%
2018/07/03	15	130.60	13	133.65	129.00	2	4,181	0.05%
2018/07/02	59	134.19	56	136.28	132.50	3	4,183	0.07%
2018/06/29	10	134.35	0	0.00	133.00	10	4,168	0.24%
2018/06/28	56	137.25	0	0.00	135.00	56	4,151	1.35%
2018/06/27	0	0.00	39	142.50	141.50	-39	4,166	-0.94%
2018/06/26	9	138.78	8	140.13	140.00	1	4,176	0.02%
2018/06/25	14	140.82	2	142.50	141.00	12	4,196	0.29%
2018/06/22	32	142.16	1	144.00	141.50	31	4,238	0.73%
2018/06/21	12	144.58	11	145.59	145.50	1	4,258	0.02%
2018/06/20	95	145.49	5	145.20	143.50	90	4,281	2.10%
2018/06/19	9	149.78	0	0.00	151.00	9	4,258	0.21%
2018/06/15	274	153.17	18	151.89	152.00	256	4,280	5.98%	大買/鉅額交易
2018/06/14	44	153.77	301	155.53	153.00	-257	4,216	-6.10%	大賣/鉅額交易
2018/06/12	41	153.88	5	156.80	153.00	36	4,275	0.84%
2018/06/11	71	157.16	10	160.00	157.00	61	4,304	1.42%
2018/06/08	35	157.71	12	159.29	158.50	23	4,363	0.53%
2018/06/07	30	158.87	113	159.28	158.50	-83	4,399	-1.89%	大賣/
2018/06/06	83	155.57	50	158.29	154.50	33	4,380	0.75%
2018/06/05	52	153.58	75	155.03	155.00	-23	4,405	-0.52%
2018/06/04	2	150.50	159	151.04	153.00	-157	4,425	-3.55%	大賣/鉅額交易
2018/06/01	5	147.00	5	148.20	147.00	0	4,475	0.00%
2018/05/31	44	147.33	18	150.14	146.50	26	4,568	0.57%
2018/05/30	13	146.42	13	147.42	147.50	0	4,613	0.00%
2018/05/29	155	151.83	133	154.73	148.50	22	4,761	0.46%	大買/大賣/
2018/05/28	20	149.53	22	150.86	151.00	-2	4,925	-0.04%
2018/05/25	35	149.53	65	150.08	149.50	-30	5,108	-0.59%
2018/05/24	35	147.76	51	148.26	148.00	-16	5,119	-0.31%
2018/05/23	21	146.43	21	147.64	146.00	0	5,134	0.00%
2018/05/22	15	145.13	17	146.26	146.00	-2	5,157	-0.04%
2018/05/21	55	146.31	72	147.75	146.50	-17	5,224	-0.33%
2018/05/18	1	141.00	2	141.75	141.00	-1	5,169	-0.02%
2018/05/17	6	142.33	5	144.20	141.00	1	5,205	0.02%
2018/05/16	0	0.00	21	143.57	143.50	-21	5,224	-0.40%
2018/05/15	6	141.33	0	0.00	141.00	6	5,257	0.11%
2018/05/14	69	144.63	7	147.36	143.50	62	5,306	1.17%
2018/05/11	28	145.09	80	146.33	146.50	-52	5,306	-0.98%
2018/05/10	31	144.37	41	145.45	144.50	-10	5,293	-0.19%
2018/05/09	51	143.82	6	144.00	141.50	45	5,347	0.84%
2018/05/08	97	146.48	9	147.17	146.00	88	5,327	1.65%
2018/05/07	9	150.06	165	147.35	149.50	-156	5,322	-2.93%	大賣/鉅額交易
2018/05/04	3	141.33	22	142.59	142.00	-19	5,257	-0.36%
2018/05/03	58	141.54	32	142.44	142.00	26	5,343	0.49%
2018/05/02	62	141.15	66	142.83	142.50	-4	5,355	-0.07%
2018/04/30	11	128.32	77	134.59	137.50	-66	5,163	-1.28%
2018/04/27	4	125.63	6	125.25	130.00	-2	5,071	-0.04%
2018/04/26	9	127.22	14	132.39	123.00	-5	4,776	-0.10%
2018/04/25	18	129.22	25	132.12	131.50	-7	4,697	-0.15%
2018/04/24	26	130.87	19	130.42	128.00	7	4,665	0.15%
2018/04/23	13	139.35	2	140.00	136.50	11	4,643	0.24%
2018/04/20	17	145.12	12	146.67	144.50	5	4,685	0.11%
2018/04/19	9	141.61	57	146.12	148.00	-48	4,732	-1.01%
2018/04/18	46	147.87	31	151.89	143.00	15	4,722	0.32%
2018/04/17	20	147.53	13	147.42	147.00	7	4,685	0.15%
2018/04/16	14	151.82	1	155.50	152.00	13	4,812	0.27%
2018/04/13	32	155.41	51	156.25	154.50	-19	4,779	-0.40%
2018/04/12	47	153.40	22	152.50	152.50	25	4,759	0.53%
2018/04/11	12	159.17	5	160.50	158.00	7	4,813	0.15%
2018/04/10	14	160.00	2	163.50	158.50	12	4,832	0.25%
2018/04/09	14	162.61	0	0.00	161.50	14	4,859	0.29%
2018/04/03	8	165.69	19	165.97	165.50	-11	4,834	-0.23%
2018/04/02	14	167.11	0	0.00	166.50	14	4,839	0.29%
2018/03/31	41	169.38	12	172.00	168.50	29	4,841	0.60%
2018/03/30	50	169.40	77	171.23	170.50	-27	4,840	-0.56%
2018/03/29	0	0.00	24	167.85	167.00	-24	4,837	-0.50%
2018/03/28	25	164.98	25	165.86	166.00	0	4,842	0.00%
2018/03/27	40	167.50	43	168.91	167.50	-3	4,837	-0.06%
2018/03/26	4	165.25	34	166.46	166.50	-30	4,813	-0.62%
2018/03/23	6	159.83	68	162.84	164.50	-62	4,807	-1.29%
2018/03/22	27	164.33	11	165.23	163.00	16	4,789	0.33%
2018/03/21	12	166.00	15	166.77	166.00	-3	4,815	-0.06%
2018/03/20	5	164.00	20	164.20	165.00	-15	4,860	-0.31%
2018/03/19	9	162.94	2	164.75	162.50	7	4,855	0.14%
2018/03/16	8	165.31	2	168.00	163.00	6	4,828	0.12%
2018/03/15	17	166.71	22	168.05	166.50	-5	4,795	-0.10%
2018/03/14	5	164.80	5	166.20	166.00	0	4,801	0.00%
2018/03/13	8	162.63	13	163.54	164.50	-5	4,773	-0.10%
2018/03/12	9	163.78	2	165.75	162.00	7	4,790	0.15%
2018/03/09	28	163.57	32	164.58	163.50	-4	4,845	-0.08%
2018/03/08	11	163.27	7	161.79	160.50	4	4,827	0.08%
2018/03/07	12	164.13	10	165.00	162.00	2	4,789	0.04%
2018/03/06	23	169.46	20	171.88	169.00	3	4,804	0.06%
2018/03/05	115	172.46	166	173.89	171.50	-51	4,729	-1.08%	大買/大賣/
2018/03/02	120	174.89	137	175.65	173.00	-17	4,681	-0.36%	大買/大賣/
2018/03/01	89	177.87	84	179.90	180.00	5	4,535	0.11%
2018/02/27	83	193.25	125	193.84	192.00	-42	4,302	-0.98%	大賣/
2018/02/26	73	180.20	27	181.78	180.00	46	4,162	1.11%
2018/02/23	6	172.25	70	175.61	176.50	-64	4,216	-1.52%
2018/02/22	40	173.90	16	171.78	170.50	24	4,281	0.56%
2018/02/21	32	171.77	55	173.62	175.00	-23	4,256	-0.54%
2018/02/12	42	163.61	17	161.68	160.00	25	4,193	0.60%
2018/02/09	19	160.29	19	162.13	165.00	0	4,219	0.00%
2018/02/08	37	169.26	0	0.00	168.00	37	4,214	0.88%
2018/02/07	56	174.04	129	176.27	174.00	-73	4,216	-1.73%	大賣/
2018/02/06	41	171.28	2	166.75	169.00	39	4,198	0.93%
2018/02/05	15	179.17	70	182.80	183.50	-55	4,159	-1.32%
2018/02/02	27.2	185.85	27	188.26	186.00	0.2	4,192	0.00%
2018/02/01	117.1	187.68	116	188.47	187.50	1.1	4,268	0.03%	大買/大賣/
2018/01/31	4	178.75	40	182.48	183.00	-36	4,210	-0.86%
2018/01/30	49	180.70	6	183.33	181.50	43	4,234	1.02%
2018/01/29	0	0.00	75	180.54	182.00	-75	4,288	-1.75%
2018/01/26	30	172.22	54	174.39	174.50	-24	4,279	-0.56%
2018/01/25	24	169.25	25	167.62	165.00	-1	4,196	-0.02%
2018/01/24	4	173.63	12	174.50	173.00	-8	4,218	-0.19%
2018/01/23	54	175.40	33	174.94	174.00	21	4,357	0.48%
2018/01/22	19	176.21	19	177.58	177.00	0	4,508	0.00%
2018/01/19	23	177.17	15	178.60	177.00	8	4,959	0.16%
2018/01/18	31	180.60	14	181.43	178.50	17	5,333	0.32%
2018/01/17	59	177.14	54	178.76	179.50	5	5,403	0.09%
2018/01/16	57	177.58	57	178.97	179.00	0	5,414	0.00%
2018/01/15	67	183.46	67	185.39	184.00	0	5,440	0.00%
2018/01/12	37	183.30	44	186.80	188.00	-7	5,434	-0.13%
2018/01/11	14	182.61	31	185.02	186.50	-17	5,443	-0.31%
2018/01/10	114	187.12	119	178.21	180.00	-5	5,433	-0.09%	大買/大賣/
2018/01/09	7	193.43	7	194.79	195.00	0	5,348	0.00%
2018/01/08	11	196.59	11	197.23	195.00	0	5,470	0.00%
2018/01/05	52	196.98	44	196.27	196.00	8	5,561	0.14%
2018/01/04	81	202.66	4	202.00	201.50	77	5,490	1.40%
2018/01/03	12	204.96	93	204.04	206.00	-81	5,534	-1.46%
2018/01/02	44	194.08	51	196.01	197.00	-7	5,654	-0.12%