泰博 (4736)-合庫券商分點個股進出

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

泰博

(4736)

可現股當沖

股價
155.5
漲跌
▲2.0
漲幅
+1.30%
成交量
116張
產業
上市生技醫療類股▲2.18%
433人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

泰博 (4736)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/04/19	0	0.00	2	156.00	152.50	-2	164	-1.22%
2024/04/17	0	0.00	2	153.00	155.00	-2	162	-1.23%
2024/04/16	1	149.50	0	0.00	149.50	1	160	0.62%
2024/04/15	1	151.50	0	0.00	151.50	1	164	0.61%
2024/04/12	0	0.00	25	153.18	153.00	-25	176	-14.20%
2024/04/10	0	0.00	0.1	155.00	153.50	-0.1	184	-0.03%
2024/04/09	2	152.50	0	0.00	153.00	2	199	1.00%
2024/04/02	2	153.50	0	0.00	153.50	2	205	0.97%
2024/03/29	0	0.00	15	155.40	155.00	-15	207	-7.22%
2024/03/28	0	0.00	3	156.00	156.00	-3	208	-1.44%
2024/03/27	0	0.00	1	154.00	155.00	-1	209	-0.48%
2024/03/26	2	153.00	0	0.00	153.50	2	209	0.96%
2024/03/22	0	152.50	0	0.00	151.50	0	213	0.01%
2024/03/19	0	153.50	0	0.00	152.50	0	221	0.01%
2024/03/14	0	153.50	0	0.00	152.00	0	217	0.01%
2024/03/12	0	154.50	1.4	155.00	155.00	-1.3	219	-0.61%
2024/03/11	1	152.56	1.1	153.55	152.00	-0.1	220	-0.03%
2024/03/08	6	156.75	1	154.50	154.50	5	222	2.26%
2024/03/07	1	157.50	1	158.00	157.50	0	236	0.00%
2024/03/06	3	158.02	2	158.50	159.00	1	237	0.44%
2024/03/04	1.1	158.64	0	0.00	158.50	1.1	239	0.46%
2024/03/01	0.1	159.00	0	0.00	158.50	0.1	246	0.04%
2024/02/29	1	159.00	0	0.00	159.00	1	257	0.39%
2024/02/27	0.2	159.50	0	0.00	160.00	0.2	258	0.08%
2024/02/23	2	158.50	0	0.00	158.50	2	262	0.76%
2024/02/16	0	0.00	1	159.00	158.50	-1	268	-0.37%
2024/02/15	2	160.00	0	0.00	159.50	2	263	0.76%
2024/02/05	0	0.00	0.1	160.50	161.00	-0.1	263	-0.04%
2024/02/01	0.1	160.50	0	0.00	162.00	0.1	266	0.03%
2024/01/31	3	160.00	0	0.00	160.00	3	273	1.10%
2024/01/30	2	161.00	1	162.00	161.00	1	272	0.37%
2024/01/25	1	162.00	1	164.50	162.00	0	273	0.00%
2024/01/23	1	162.00	0	0.00	162.50	1	271	0.37%
2024/01/22	0.1	163.00	0	0.00	162.00	0.1	273	0.04%
2024/01/18	0	161.50	0	0.00	161.00	0	281	0.00%
2024/01/17	4.3	162.28	1.1	160.72	160.00	3.2	282	1.12%
2024/01/16	0.1	164.50	0	0.00	165.00	0.1	278	0.03%
2024/01/12	0.1	164.95	0	164.50	164.50	0.1	279	0.04%
2024/01/11	0	0.00	3	166.50	166.00	-3	280	-1.07%
2024/01/10	0	0.00	2	167.50	167.00	-2	284	-0.70%
2024/01/09	1	169.00	0	0.00	169.00	1	283	0.35%
2024/01/08	0	0.00	6	170.17	170.50	-6	278	-2.15%
2024/01/04	1	166.00	0	0.00	166.00	1	262	0.38%
2024/01/03	0	0.00	3	168.00	165.50	-3	258	-1.16%
2023/12/28	8	163.56	1	164.00	164.00	7	241	2.89%
2023/12/21	0	0.00	1.1	163.45	163.50	-1.1	244	-0.45%
2023/12/20	33	163.89	0	0.00	164.00	33	244	13.51%
2023/12/19	0.1	163.00	0	0.00	162.50	0.1	242	0.05%
2023/12/18	0	0.00	2	163.50	162.50	-2	243	-0.82%
2023/12/15	0	0.00	1	160.00	162.50	-1	261	-0.38%
2023/12/12	0.1	158.50	0	0.00	161.00	0.1	255	0.04%
2023/12/11	0	0.00	1.1	158.00	157.00	-1.1	253	-0.43%
2023/12/07	2	161.00	0	0.00	160.00	2	255	0.78%
2023/12/06	2	163.00	0	0.00	163.50	2	257	0.78%
2023/12/05	1.1	163.14	0	0.00	164.00	1.1	256	0.43%
2023/12/04	5	165.80	2.1	165.74	165.50	2.9	252	1.15%
2023/12/01	0	0.00	2	159.00	158.50	-2	236	-0.85%
2023/11/29	2	157.75	0	0.00	159.50	2	246	0.81%
2023/11/23	0	0.00	2	155.00	154.50	-2	252	-0.79%
2023/11/22	0	151.50	0	0.00	151.00	0	253	0.00%
2023/11/21	18	150.94	0	0.00	150.50	18	257	6.99%
2023/11/09	1	147.50	0	0.00	146.00	1	278	0.36%
2023/11/08	0.1	145.50	140	146.51	147.50	-139.9	282	-49.49%	大賣/鉅額交易
2023/11/07	0.1	144.48	1	144.50	143.50	-0.9	278	-0.31%
2023/11/02	1	142.50	0	144.00	143.00	1	295	0.34%
2023/11/01	1.1	142.53	0	0.00	142.50	1.1	297	0.36%
2023/10/27	0	0.00	282	143.38	145.00	-282	304	-92.52%	大賣/鉅額交易
2023/10/26	0	0.00	21	143.26	142.00	-21	298	-7.05%
2023/10/25	0	0.00	74	143.72	143.50	-74	300	-24.62%
2023/10/23	1	143.00	7	143.00	142.50	-6	306	-1.96%
2023/10/19	0	0.00	0.1	144.00	143.00	-0.1	312	-0.03%
2023/10/18	2.1	145.90	0	0.00	142.00	2.1	312	0.67%
2023/10/16	0.1	148.00	0	0.00	148.00	0.1	314	0.03%
2023/10/13	0	0.00	1	148.50	148.00	-1	315	-0.32%
2023/10/12	0.1	149.50	2	148.00	150.00	-1.9	318	-0.60%
2023/10/03	2	149.50	1	150.00	150.50	1	330	0.30%
2023/10/02	0	0.00	0.1	150.00	150.50	-0.1	331	-0.03%
2023/09/27	0.2	148.37	0	0.00	149.50	0.2	333	0.04%
2023/09/26	0	0.00	0.1	147.50	146.50	-0.1	333	-0.03%
2023/09/21	3.2	147.44	0	0.00	147.50	3.2	332	0.96%
2023/09/20	1	146.00	0.1	152.50	147.50	0.9	330	0.27%
2023/09/15	0	0.00	1	154.00	154.50	-1	317	-0.31%
2023/09/13	1	152.00	0	0.00	153.00	1	323	0.31%
2023/09/12	2	151.00	0	0.00	151.00	2	332	0.60%
2023/09/11	4	151.25	0	0.00	150.50	4	331	1.21%
2023/09/08	0.4	156.88	0	0.00	155.50	0.4	328	0.12%
2023/09/05	0.1	155.50	0	0.00	154.50	0.1	337	0.03%
2023/09/04	1.1	154.27	0.1	157.00	154.50	1	335	0.30%
2023/09/01	0.1	174.00	0	0.00	172.50	0.1	322	0.02%
2023/08/31	0	0.00	2	174.50	172.00	-2	308	-0.65%
2023/08/30	0.1	176.00	0	0.00	174.00	0.1	302	0.02%
2023/08/28	0	0.00	1	176.00	176.00	-1	298	-0.34%
2023/08/23	0.1	177.00	1	176.00	175.00	-0.9	290	-0.31%
2023/08/22	3	179.83	1	180.00	176.00	2	297	0.67%
2023/08/21	1	175.00	0	0.00	178.00	1	304	0.33%
2023/08/17	1	170.00	1	171.00	169.50	0	318	0.00%
2023/08/11	1	176.50	0	0.00	177.00	1	300	0.33%
2023/08/10	0.1	180.00	0	0.00	176.50	0.1	299	0.03%
2023/08/09	3	178.50	0	0.00	180.50	3	294	1.03%
2023/08/08	0	184.50	0	0.00	184.00	0	286	0.01%
2023/08/07	0.1	185.00	0	0.00	185.00	0.1	287	0.03%
2023/07/31	0	0.00	0.2	186.00	185.00	-0.2	290	-0.07%
2023/07/26	0	0.00	1	187.00	186.50	-1	286	-0.35%
2023/07/21	0	0.00	4	185.50	185.00	-4	283	-1.41%
2023/07/20	0	0.00	0.2	186.50	186.00	-0.2	286	-0.05%
2023/07/18	2	185.50	0	0.00	184.00	2	286	0.70%
2023/07/17	0	0.00	3	186.00	185.00	-3	287	-1.04%
2023/07/14	0	0.00	2	184.50	184.50	-2	291	-0.69%
2023/07/13	0	0.00	10	184.50	184.00	-10	292	-3.41%
2023/07/12	0	0.00	4	185.25	185.00	-4	293	-1.36%
2023/07/06	0	0.00	2	186.75	186.00	-2	296	-0.68%
2023/07/05	1	188.00	1	188.50	186.50	0	299	0.00%
2023/07/04	0	0.00	0.5	187.50	188.00	-0.5	303	-0.16%
2023/07/03	1.1	186.50	0	0.00	186.50	1.1	309	0.36%
2023/06/28	0.1	185.75	0	0.00	185.50	0.1	319	0.03%
2023/06/27	0.2	187.00	0	0.00	185.00	0.2	324	0.06%
2023/06/26	0.1	186.00	0	0.00	186.00	0.1	324	0.03%
2023/06/20	0	0.00	3	186.00	186.00	-3	331	-0.91%
2023/06/19	0	0.00	1	188.00	188.50	-1	333	-0.30%
2023/06/16	0	0.00	2	187.50	188.00	-2	335	-0.60%
2023/06/14	0.1	186.50	0	0.00	185.00	0.1	343	0.03%
2023/06/09	0	0.00	3	183.00	182.50	-3	350	-0.86%
2023/06/02	7	183.21	0	0.00	182.50	7	494	1.42%
2023/05/30	0	0.00	1	184.00	183.50	-1	525	-0.19%
2023/05/29	1	184.00	0	0.00	183.50	1	540	0.18%
2023/05/25	12.1	188.74	3	187.00	187.00	9.1	549	1.66%
2023/05/12	1	178.00	0	0.00	178.50	1	562	0.18%
2023/05/11	2	176.75	0	0.00	177.00	2	580	0.34%
2023/05/10	2	178.00	0	0.00	178.50	2	592	0.34%
2023/05/08	38	186.00	38	186.00	184.00	0	599	0.00%
2023/05/05	0	0.00	2	185.00	185.00	-2	604	-0.33%
2023/04/28	2	184.50	0	0.00	184.00	2	637	0.31%
2023/04/26	4	179.75	0	0.00	179.50	4	642	0.62%
2023/04/24	0	0.00	3	182.50	182.00	-3	643	-0.47%
2023/04/21	2	182.78	2	183.00	182.50	0	647	0.00%
2023/04/20	1	185.00	0	0.00	184.00	1	651	0.15%
2023/04/18	0.1	186.50	0	0.00	185.50	0.1	657	0.01%
2023/04/14	0	0.00	1	187.50	187.00	-1	665	-0.15%
2023/04/11	0.1	187.50	0.2	187.00	187.00	-0.2	734	-0.02%
2023/04/07	1	189.98	0	0.00	188.00	1	754	0.14%
2023/04/06	0	0.00	2	189.50	189.00	-2	778	-0.26%
2023/03/31	0	0.00	5	186.00	185.00	-5	839	-0.60%
2023/03/30	2	187.00	0	0.00	186.00	2	884	0.23%
2023/03/29	1	186.00	0	0.00	186.00	1	887	0.11%
2023/03/22	0.1	190.00	0	0.00	189.50	0.1	932	0.01%
2023/03/21	0.1	190.83	0	0.00	190.50	0.1	938	0.01%
2023/03/13	0.2	187.75	0	0.00	187.00	0.2	1,014	0.02%
2023/03/10	3	186.50	0	0.00	185.50	3	1,018	0.29%
2023/03/09	41.1	189.31	0.2	190.00	189.00	41	1,012	4.04%
2023/03/08	56.1	193.55	4	192.63	191.50	52.1	995	5.23%
2023/03/07	0	0.00	3	200.67	201.50	-3	921	-0.33%
2023/03/03	1	195.50	0	0.00	193.50	1	903	0.11%
2023/03/01	0	0.00	2	192.25	193.00	-2	903	-0.22%
2023/02/24	0	0.00	2	190.75	190.00	-2	905	-0.22%
2023/02/22	1	185.00	0	0.00	185.00	1	923	0.11%
2023/02/20	5	188.00	0	0.00	188.50	5	949	0.53%
2023/02/15	0	0.00	1	184.00	183.50	-1	972	-0.10%
2023/02/14	0	0.00	1	185.50	185.50	-1	980	-0.10%
2023/02/10	3	185.50	4	185.63	185.00	-1	999	-0.10%
2023/02/09	0	0.00	2	189.25	187.00	-2	1,001	-0.20%
2023/02/06	1	183.50	0.1	184.00	183.00	0.9	1,002	0.09%
2023/02/03	0	0.00	1	183.00	182.50	-1	1,000	-0.10%
2023/01/31	0	0.00	1	178.50	179.50	-1	980	-0.10%
2023/01/17	0	0.00	1.1	180.00	179.50	-1.1	973	-0.11%
2023/01/13	1	177.00	0	0.00	177.00	1	972	0.10%
2023/01/12	2	177.25	1	178.00	177.00	1	973	0.10%
2023/01/11	10	178.50	0	0.00	178.50	10	974	1.03%
2023/01/09	2	180.25	0	0.00	180.00	2	983	0.20%
2023/01/06	24	180.21	0	0.00	180.00	24	981	2.44%
2023/01/05	20.1	180.26	0	0.00	179.00	20.1	987	2.03%
2022/12/30	2	186.75	0	0.00	185.00	2	980	0.20%
2022/12/29	1	184.50	0	0.00	186.00	1	957	0.10%
2022/12/28	2	182.00	0	0.00	180.50	2	933	0.21%
2022/12/27	5	183.90	1	184.00	183.00	4	928	0.43%
2022/12/23	5	188.85	5	191.50	186.00	0	899	0.00%
2022/12/22	5	188.30	12	186.21	187.00	-7	835	-0.84%
2022/12/21	0	0.00	5	176.30	175.00	-5	801	-0.62%
2022/12/20	10	178.05	7	174.00	173.50	3	813	0.37%
2022/12/19	2.2	183.67	5	184.70	181.50	-2.8	824	-0.34%
2022/12/16	0	0.00	4	180.25	180.00	-4	805	-0.50%
2022/12/14	0	0.00	5	177.70	178.00	-5	826	-0.60%
2022/12/13	0	178.00	0	0.00	176.50	0	827	0.00%
2022/12/12	4	171.63	0	0.00	173.00	4	827	0.48%
2022/12/09	6	177.08	0	0.00	175.50	6	839	0.72%
2022/12/08	0	0.00	2	187.00	187.50	-2	811	-0.25%
2022/12/07	0	0.00	3	189.50	187.00	-3	826	-0.36%
2022/12/06	1	191.00	0	0.00	188.00	1	846	0.12%
2022/12/05	0	0.00	3.6	191.01	192.50	-3.6	890	-0.41%
2022/12/02	0	0.00	0	186.50	185.00	0	872	0.00%
2022/12/01	0	0.00	0	185.50	184.50	0	874	0.00%
2022/11/30	2	184.25	0	185.50	183.50	2	893	0.22%
2022/11/28	3	185.50	0	0.00	186.50	3	943	0.32%
2022/11/22	5	191.00	0	0.00	185.50	5	1,146	0.44%
2022/11/21	0	186.00	1	189.50	190.00	-1	1,151	-0.09%
2022/11/18	11	186.77	0	0.00	185.00	11	1,163	0.95%
2022/11/17	5	184.00	2	184.50	185.00	3	1,195	0.25%
2022/11/15	0	0.00	1	181.00	181.00	-1	1,270	-0.08%
2022/11/14	0	182.00	0	0.00	182.50	0	1,285	0.00%
2022/11/11	1	181.50	0	0.00	183.00	1	1,309	0.08%
2022/11/09	0	180.50	1	180.00	180.50	-1	1,324	-0.08%
2022/11/08	0	177.50	0	0.00	175.00	0	1,333	0.00%
2022/11/07	0	173.50	0	0.00	172.50	0	1,343	0.00%
2022/11/04	0.2	173.77	0	0.00	173.50	0.2	1,358	0.01%
2022/11/03	4	178.00	0	0.00	177.50	4	1,357	0.29%
2022/11/02	0.1	176.31	1	176.00	176.50	-0.9	1,382	-0.06%
2022/11/01	0	0.00	3	171.50	170.50	-3	1,397	-0.21%
2022/10/28	0	168.50	0	0.00	167.00	0	1,452	0.00%
2022/10/24	0	169.00	0	0.00	166.00	0	1,548	0.00%
2022/10/18	0	171.00	0	0.00	171.00	0	1,572	0.00%
2022/10/17	0	171.00	0	0.00	173.00	0	1,586	0.00%
2022/10/14	0	163.50	0	0.00	166.50	0	1,579	0.00%
2022/10/13	0	162.50	2	166.00	159.00	-2	1,578	-0.13%
2022/09/30	43	163.70	0	0.00	164.00	43	1,638	2.62%
2022/09/29	0	0.00	10	159.00	160.50	-10	1,648	-0.61%
2022/09/28	42	160.35	1	162.00	158.00	41	1,655	2.48%
2022/09/27	1	166.00	28	165.52	166.00	-27	1,654	-1.63%
2022/09/26	1	164.00	0	0.00	161.50	1	1,656	0.06%
2022/09/23	18	170.78	1	172.00	169.50	17	1,650	1.03%
2022/09/21	2.1	173.33	1	175.50	172.50	1.1	1,671	0.07%
2022/09/19	1	175.00	0	0.00	175.50	1	1,698	0.06%
2022/09/16	0.1	179.00	5	180.00	178.50	-4.9	1,718	-0.29%
2022/09/15	2	185.00	0	0.00	183.00	2	1,744	0.11%
2022/09/14	0.2	186.33	0	0.00	184.50	0.2	1,768	0.01%
2022/09/13	0.1	185.00	57	181.78	187.50	-56.9	1,771	-3.21%
2022/09/12	2.3	187.12	5.1	189.97	185.50	-2.8	1,764	-0.16%
2022/09/08	0	0.00	1	205.00	205.50	-1	1,712	-0.06%
2022/09/06	1	206.00	3	207.00	205.00	-2	1,734	-0.12%
2022/09/05	2	215.00	2.1	211.15	211.00	-0.1	1,723	0.00%
2022/09/02	3	219.67	47	219.38	218.50	-44	1,720	-2.56%
2022/09/01	5	218.70	6	219.25	216.00	-1	1,717	-0.06%
2022/08/31	23.1	225.14	24	227.35	223.00	-0.9	1,766	-0.05%
2022/08/30	4	215.25	0	0.00	216.00	4	1,685	0.24%
2022/08/29	1	208.00	1	208.00	207.50	0	1,660	0.00%
2022/08/26	67	213.57	1	215.00	211.50	66	1,654	3.99%
2022/08/25	11	211.91	1	211.00	212.50	10	1,673	0.60%
2022/08/24	79	212.55	6	213.25	212.00	73	1,679	4.35%
2022/08/23	5.1	217.17	5	217.70	207.50	0.1	1,654	0.00%
2022/08/22	4	213.25	0	0.00	209.50	4	1,617	0.25%
2022/08/19	0	208.00	3	209.67	211.50	-3	1,656	-0.18%
2022/08/18	0	0.00	1	207.50	207.00	-1	1,743	-0.06%
2022/08/17	3	203.83	2	204.00	203.50	1	1,750	0.06%
2022/08/16	3	204.17	12	204.13	206.00	-9	1,791	-0.50%
2022/08/15	1	202.00	11	196.09	201.00	-10	1,884	-0.53%
2022/08/11	0	0.00	13	193.50	194.00	-13	2,004	-0.65%
2022/08/10	0	0.00	0.1	188.75	188.00	-0.1	2,084	0.00%
2022/08/09	24	188.35	25	191.10	188.50	-1	2,146	-0.05%
2022/08/08	7	176.86	0	0.00	180.00	7	2,171	0.32%
2022/08/04	1	184.00	0	0.00	183.50	1	2,298	0.04%
2022/08/03	14	200.96	16	205.31	196.50	-2	2,493	-0.08%
2022/08/02	13	189.88	0	0.00	189.50	13	2,647	0.49%
2022/07/29	39	196.51	20	195.85	195.00	19	3,013	0.63%
2022/07/28	9	200.33	0	0.00	199.00	9	3,166	0.28%
2022/07/27	2	200.00	2	201.00	201.00	0	3,417	0.00%
2022/07/25	43	208.44	0	0.00	207.50	43	3,420	1.26%
2022/07/21	42	203.67	0	0.00	204.50	42	3,424	1.23%
2022/07/20	0	0.00	2	206.00	203.00	-2	3,440	-0.06%
2022/07/18	2	205.00	0	0.00	205.00	2	3,458	0.06%
2022/07/11	23	189.91	23	192.50	193.50	0	3,703	0.00%
2022/07/07	0	0.00	12	197.29	201.00	-12	4,001	-0.30%
2022/07/06	8	195.00	7	198.00	193.50	1	4,387	0.02%
2022/07/05	5	190.50	5	192.50	195.00	0	4,522	0.00%
2022/07/01	28	189.84	1	195.00	186.50	27	4,846	0.56%
2022/06/30	12	194.42	3	200.00	193.50	9	4,940	0.18%
2022/06/29	1	204.00	4	202.63	203.00	-3	5,051	-0.06%
2022/06/28	0	0.00	1	205.00	199.50	-1	5,108	-0.02%
2022/06/27	2	196.25	1	200.50	205.00	1	5,091	0.02%
2022/06/24	4	199.63	3	201.83	200.00	1	5,068	0.02%
2022/06/23	21	202.90	2	205.00	202.50	19	5,060	0.38%
2022/06/22	11	201.59	11	198.09	196.00	0	5,016	0.00%
2022/06/21	5	197.60	2	194.25	200.00	3	4,987	0.06%
2022/06/20	2	198.50	2	201.00	192.50	0	4,965	0.00%
2022/06/17	3	200.50	3	199.67	199.00	0	4,940	0.00%
2022/06/16	2	207.00	2	208.25	199.00	0	4,922	0.00%
2022/06/15	2	209.00	2	207.00	208.50	0	4,894	0.00%
2022/06/14	0	0.00	2	207.00	206.00	-2	4,879	-0.04%
2022/06/13	2	204.00	0.1	208.50	208.00	1.9	4,864	0.04%
2022/06/09	113	215.83	4	215.00	211.50	109	4,818	2.26%	大買/鉅額交易
2022/06/08	3	223.50	3	220.67	223.50	0	4,727	0.00%
2022/06/07	1	224.50	5	219.70	218.00	-4	4,710	-0.08%
2022/06/06	2	223.50	2	224.75	224.00	0	4,684	0.00%
2022/06/02	28	225.57	4	228.88	224.50	24	4,664	0.51%
2022/06/01	23	224.30	4	225.63	226.50	19	4,625	0.41%
2022/05/31	3	222.33	22	225.75	223.00	-19	4,587	-0.41%
2022/05/30	2	223.00	2	219.75	223.00	0	4,567	0.00%
2022/05/27	14	218.00	4	220.13	220.50	10	4,525	0.22%
2022/05/26	148	220.86	3	223.67	217.50	145	4,458	3.25%	大買/鉅額交易
2022/05/25	2	218.50	2	215.25	219.50	0	4,350	0.00%
2022/05/24	6	214.33	6	215.75	213.00	0	4,321	0.00%
2022/05/23	3	226.00	3	211.50	226.00	0	4,256	0.00%
2022/05/20	1	221.50	1	222.00	221.00	0	4,147	0.00%
2022/05/19	1	224.00	1	225.50	221.50	0	4,118	0.00%
2022/05/18	5	226.10	8	224.06	225.50	-3	3,992	-0.08%
2022/05/17	3	221.67	1	226.50	216.50	2	3,895	0.05%
2022/05/16	4	226.50	3	227.67	225.00	1	3,834	0.03%
2022/05/13	1	233.50	1	229.00	233.50	0	3,771	0.00%
2022/05/12	5	226.40	5	227.50	225.00	0	3,697	0.00%
2022/05/11	41	230.72	8	230.81	227.00	33	3,632	0.91%
2022/05/10	8	238.00	10	236.70	232.50	-2	3,414	-0.06%
2022/05/09	11	250.55	5	250.20	258.00	6	3,222	0.19%
2022/05/06	6.1	246.41	6	247.25	247.00	0.1	3,078	0.00%
2022/05/05	8	253.25	12	253.67	255.00	-4	2,842	-0.14%
2022/05/04	15.1	268.62	12	262.17	252.00	3.1	2,682	0.12%
2022/05/03	0	0.00	4	280.00	280.00	-4	2,437	-0.16%
2022/04/29	0	0.00	2.1	284.94	290.00	-2.1	2,475	-0.08%
2022/04/28	0.5	290.20	1	289.00	284.00	-0.5	2,472	-0.02%
2022/04/27	8	287.31	13	289.62	293.50	-5	2,462	-0.20%
2022/04/26	0	0.00	5	265.50	270.00	-5	2,450	-0.20%
2022/04/25	0	0.00	2	287.00	278.50	-2	2,434	-0.08%
2022/04/22	0	0.00	9.2	292.28	290.00	-9.2	2,434	-0.38%
2022/04/21	1	293.00	5	292.50	296.50	-4	2,429	-0.16%
2022/04/20	6	285.50	4	301.00	301.00	2	2,411	0.08%
2022/04/19	5.5	285.00	6	276.25	285.00	-0.5	2,387	-0.02%
2022/04/18	3	308.66	8	296.13	295.50	-5	2,351	-0.21%
2022/04/15	14.2	294.73	23	292.02	294.50	-8.8	2,286	-0.39%
2022/04/14	11	269.82	12.1	285.37	291.00	-1.1	2,226	-0.05%
2022/04/13	23.1	257.01	31	256.94	265.00	-7.9	2,123	-0.37%
2022/04/12	24.2	264.49	69.6	257.26	263.00	-45.4	1,899	-2.39%
2022/04/11	12	251.21	39	251.60	255.00	-27	1,512	-1.78%
2022/04/08	39	233.09	298	232.60	232.00	-259	1,370	-18.90%	大賣/鉅額交易
2022/04/07	24	229.86	7	226.71	234.00	17	1,226	1.39%
2022/04/06	3	217.33	6.2	220.76	221.00	-3.2	1,022	-0.31%
2022/04/01	12.2	208.24	21	206.93	204.50	-8.8	912	-0.96%
2022/03/31	25	198.14	30.3	201.70	205.00	-5.3	777	-0.68%
2022/03/28	14	190.50	14	187.50	187.00	0	682	0.00%
2022/03/25	60	186.17	11	185.95	186.00	49	661	7.41%
2022/03/23	18	183.50	0	0.00	183.50	18	657	2.74%
2022/03/21	0	0.00	2	184.00	184.00	-2	658	-0.30%
2022/03/18	10	182.50	0	0.00	183.00	10	660	1.51%
2022/03/17	0	0.00	1	183.00	183.00	-1	662	-0.15%
2022/03/16	70	179.07	0	0.00	179.00	70	668	10.47%
2022/03/11	68	178.84	0	0.00	179.50	68	667	10.18%
2022/03/10	1	180.50	0	0.00	180.00	1	667	0.15%
2022/03/09	4	178.50	0	0.00	178.00	4	665	0.60%
2022/03/08	30	177.17	0	0.00	176.50	30	660	4.54%
2022/03/07	23.2	177.36	0	0.00	180.00	23.2	662	3.50%
2022/03/04	15	183.67	0	183.50	183.00	15	670	2.24%
2022/03/03	20.2	183.76	0	0.00	185.00	20.2	716	2.82%
2022/03/02	11	180.95	1	183.50	183.50	10	732	1.37%
2022/02/25	0	0.00	1	179.00	180.00	-1	731	-0.14%
2022/02/24	1.1	180.16	0	0.00	178.50	1.1	732	0.15%
2022/02/22	1	185.00	1	186.00	184.50	0	727	0.00%
2022/02/21	11	190.55	10	190.50	191.00	1	718	0.14%
2022/02/18	0	0.00	1	187.50	186.50	-1	718	-0.14%
2022/02/17	1	187.50	0	0.00	187.50	1	720	0.14%
2022/02/16	4	189.13	0	0.00	189.50	4	717	0.56%
2022/02/15	2	191.75	0	0.00	191.50	2	711	0.28%
2022/02/11	1.1	195.41	0	0.00	193.00	1.1	707	0.16%
2022/02/10	0.1	195.00	2	196.50	198.50	-1.9	690	-0.28%
2022/02/09	2	192.50	0.5	194.00	195.00	1.5	678	0.22%
2022/02/07	0.1	191.00	2	190.00	190.50	-1.9	663	-0.29%
2022/01/24	1	195.00	7	195.36	193.00	-6	637	-0.94%
2022/01/21	0	0.00	3.1	187.00	184.50	-3.1	581	-0.54%
2022/01/17	0.5	191.00	0	0.00	190.00	0.5	570	0.09%
2022/01/12	0	184.50	4	183.88	183.50	-4	544	-0.73%
2022/01/10	6	194.17	1	189.50	189.50	5	529	0.94%
2022/01/07	2	193.25	99.4	194.03	195.00	-97.4	498	-19.53%
2022/01/06	1.5	190.50	20	189.80	190.00	-18.5	472	-3.91%
2022/01/05	2.4	190.50	2	189.75	189.50	0.4	463	0.08%
2022/01/04	1.2	188.00	2	192.00	190.50	-0.8	447	-0.18%
2022/01/03	0.3	185.00	0	0.00	183.50	0.3	425	0.07%
2021/12/30	0.2	183.50	0	0.00	181.50	0.2	421	0.04%
2021/12/29	0	0.00	1	183.00	182.00	-1	422	-0.24%
2021/12/28	0	0.00	1	180.50	181.00	-1	420	-0.24%
2021/12/21	1	177.50	0	0.00	178.00	1	445	0.22%
2021/12/09	35	175.71	0	0.00	175.50	35	489	7.15%
2021/12/08	40	173.00	0	0.00	175.50	40	502	7.96%
2021/12/07	48	173.19	3	172.83	172.50	45	517	8.70%
2021/11/30	1	173.00	0	0.00	172.50	1	668	0.15%
2021/11/29	7	181.86	1	182.50	176.00	6	660	0.91%
2021/11/26	1	175.50	1	175.50	175.00	0	614	0.00%
2021/11/24	1	170.00	0	0.00	171.50	1	598	0.17%
2021/11/22	0	0.00	1	170.50	171.00	-1	601	-0.17%
2021/11/19	1	169.00	38	169.26	169.00	-37	595	-6.21%
2021/11/18	0	0.00	35	169.07	169.00	-35	595	-5.88%
2021/11/17	0	0.00	74	169.95	170.00	-74	594	-12.46%
2021/11/16	1	168.50	50	169.15	170.00	-49	591	-8.29%
2021/11/15	0	0.00	50	166.65	167.50	-50	592	-8.44%
2021/11/12	0	0.00	29	165.21	165.00	-29	603	-4.81%
2021/11/11	0	0.00	5	166.50	165.00	-5	607	-0.82%
2021/11/10	0	0.00	27	167.69	166.00	-27	609	-4.43%
2021/11/09	0	0.00	2	168.00	168.50	-2	611	-0.33%
2021/11/05	0	0.00	10	177.25	176.00	-10	602	-1.66%
2021/11/04	0	0.00	10	178.50	176.50	-10	608	-1.64%
2021/11/03	0	0.00	69	176.63	177.50	-69	615	-11.21%
2021/11/02	0	0.00	1	175.00	174.00	-1	621	-0.16%
2021/11/01	0	0.00	30	176.33	177.00	-30	643	-4.67%
2021/10/29	0	0.00	28	174.45	174.50	-28	664	-4.21%
2021/10/28	0	0.00	42	174.86	173.50	-42	674	-6.22%
2021/10/27	0	0.00	2	174.50	173.50	-2	680	-0.29%
2021/10/26	1	175.00	11	175.32	175.00	-10	689	-1.45%
2021/10/25	0	0.00	37	175.01	177.00	-37	694	-5.33%
2021/10/22	0	0.00	25	171.50	170.50	-25	704	-3.55%
2021/10/21	1	171.50	20	172.63	170.50	-19	749	-2.54%
2021/10/20	3	169.67	0	0.00	169.50	3	775	0.39%
2021/10/19	0	0.00	14.2	171.99	170.50	-14.2	811	-1.74%
2021/10/14	0	0.00	86	167.85	172.00	-86	866	-9.93%
2021/10/12	1	167.00	0	0.00	167.00	1	868	0.12%
2021/10/08	0	0.00	10	172.25	172.00	-10	873	-1.14%
2021/10/07	0	0.00	25	171.00	172.50	-25	883	-2.83%
2021/10/06	0	0.00	5	170.50	168.00	-5	905	-0.55%
2021/10/05	1	169.50	1	170.00	170.50	0	936	0.00%
2021/10/01	1	178.00	0	0.00	175.00	1	973	0.10%
2021/09/29	2	181.00	0	0.00	180.50	2	1,056	0.19%
2021/09/28	0	0.00	56	188.16	186.00	-56	1,081	-5.18%
2021/09/22	2	187.50	0	0.00	190.00	2	1,164	0.17%
2021/09/16	2	196.75	102	196.55	195.50	-100	1,210	-8.26%	大賣/
2021/09/15	3	206.83	0.1	208.50	205.50	2.9	1,242	0.23%
2021/09/14	2	210.50	0	0.00	210.50	2	1,280	0.16%
2021/09/13	2	210.25	0	0.00	210.50	2	1,327	0.15%
2021/09/10	3	216.67	0	0.00	215.50	3	1,384	0.22%
2021/09/09	1	215.50	0	0.00	220.00	1	1,501	0.07%
2021/09/08	0	0.00	2	225.25	223.00	-2	1,498	-0.13%
2021/09/07	1	219.00	11.2	225.07	225.00	-10.2	1,489	-0.68%
2021/09/01	0	0.00	2	209.00	208.50	-2	1,801	-0.11%
2021/08/31	0	0.00	1	208.00	208.00	-1	1,924	-0.05%
2021/08/27	0	0.00	1	206.00	205.50	-1	2,202	-0.05%
2021/08/26	0	0.00	0.1	209.46	208.00	-0.1	2,245	0.00%
2021/08/23	1	205.50	0.2	205.00	205.00	0.8	2,477	0.03%
2021/08/20	0.1	203.50	0	0.00	202.00	0.1	2,562	0.00%
2021/08/17	11	212.64	0	0.00	209.50	11	2,977	0.37%
2021/08/16	61	212.74	5	216.90	213.00	56	3,180	1.76%
2021/08/13	30	217.08	0	0.00	216.00	30	3,287	0.91%
2021/08/12	0	0.00	1	216.00	215.50	-1	3,377	-0.03%
2021/08/11	1	213.00	1	212.50	212.50	0	3,437	0.00%
2021/08/06	227	225.83	0	0.00	225.50	227	3,676	6.17%	大買/鉅額交易
2021/08/05	170	224.76	0	0.00	227.00	170	3,701	4.59%	大買/鉅額交易
2021/08/04	147	223.26	3	225.00	222.50	144	3,699	3.89%	大買/鉅額交易
2021/08/03	34	219.54	1	222.00	220.50	33	3,687	0.89%
2021/08/02	28	214.86	0	0.00	218.50	28	3,691	0.76%
2021/07/29	23	210.98	0	0.00	211.00	23	3,688	0.62%
2021/07/28	1.1	210.27	0	0.00	211.00	1.1	3,703	0.03%
2021/07/27	67	218.49	1	217.50	216.50	66	3,704	1.78%
2021/07/26	103	229.13	5	230.50	230.00	98	3,678	2.66%	大買/
2021/07/23	0	0.00	2.4	223.29	227.50	-2.4	3,664	-0.07%
2021/07/22	5	216.90	1	218.00	217.50	4	3,638	0.11%
2021/07/20	1	219.50	0.2	220.50	215.00	0.8	3,626	0.02%
2021/07/19	2	213.50	20	214.00	213.00	-18	3,593	-0.50%
2021/07/16	21	214.14	0	0.00	214.00	21	3,596	0.58%
2021/07/15	0	0.00	2	218.50	215.50	-2	3,591	-0.06%
2021/07/13	3	214.50	9	216.56	218.00	-6	3,584	-0.17%
2021/07/12	10.2	220.30	45	215.93	216.00	-34.9	3,563	-0.98%
2021/07/09	7.1	227.37	6	222.50	221.00	1.1	3,531	0.03%
2021/07/08	2	230.50	1	228.50	228.00	1	3,509	0.03%
2021/07/07	8	234.31	6	234.25	229.50	2	3,501	0.06%
2021/07/06	4	228.50	2	227.75	226.00	2	3,430	0.06%
2021/07/05	1	228.50	8	228.00	229.50	-7	3,434	-0.20%
2021/07/02	4	233.00	4.1	232.00	231.00	-0.1	3,420	0.00%
2021/07/01	7	230.64	41.1	231.05	233.00	-34.1	3,406	-1.00%
2021/06/30	5.1	229.39	4	229.50	228.00	1.1	3,376	0.03%
2021/06/29	8	231.63	15.1	227.87	227.50	-7.1	3,367	-0.21%
2021/06/28	6	234.33	10	234.00	233.50	-4	3,341	-0.12%
2021/06/25	14	236.61	11.2	234.53	234.00	2.8	3,323	0.08%
2021/06/24	18	237.39	9	236.94	237.00	9	3,296	0.27%
2021/06/23	14.1	235.68	15.1	235.11	234.00	-1	3,256	-0.03%
2021/06/22	11.1	228.89	8.1	230.33	232.50	3	3,193	0.09%
2021/06/21	9.7	235.75	10	228.10	226.50	-0.3	3,144	-0.01%
2021/06/18	10.2	235.71	57.1	234.87	232.50	-46.9	3,078	-1.52%
2021/06/17	6	217.33	57	218.08	220.00	-51	2,947	-1.73%
2021/06/16	5.1	218.44	222	218.28	218.50	-216.9	2,924	-7.42%	大賣/鉅額交易
2021/06/15	5	219.70	64	219.46	217.50	-59	2,875	-2.05%
2021/06/11	8	228.13	10	229.65	223.50	-2	2,808	-0.07%
2021/06/10	15.4	232.51	31	234.92	229.50	-15.6	2,742	-0.57%
2021/06/09	12.2	228.70	46	234.79	232.00	-33.8	2,638	-1.28%
2021/06/08	13	227.81	43	230.10	228.50	-30	2,503	-1.20%
2021/06/07	17.2	222.68	58	226.03	228.00	-40.9	2,398	-1.70%
2021/06/04	5	217.99	57	216.25	212.50	-52	2,191	-2.37%
2021/06/03	4	212.88	19	216.34	215.00	-15	2,125	-0.71%
2021/06/02	19	214.92	72.1	215.94	214.00	-53.1	2,083	-2.55%
2021/06/01	4	208.75	18.1	210.20	213.00	-14.1	1,996	-0.71%
2021/05/31	18.1	211.46	12.2	210.56	208.50	5.9	1,950	0.30%
2021/05/28	20.1	216.13	177	215.07	212.00	-157	1,863	-8.42%	大賣/鉅額交易
2021/05/27	6	216.17	48	217.77	218.00	-42	1,787	-2.35%
2021/05/26	9.1	216.50	25.1	226.30	213.50	-16.1	1,717	-0.93%
2021/05/25	21.2	212.18	35.3	213.30	217.00	-14.1	1,590	-0.89%
2021/05/24	19	209.97	41	209.98	212.00	-22	1,419	-1.55%
2021/05/21	4	193.88	4	194.38	193.00	0	1,227	0.00%
2021/05/20	2	187.00	13	191.54	190.00	-11	1,141	-0.96%
2021/05/19	4.1	179.54	2	181.00	177.50	2.1	1,081	0.19%
2021/05/18	11	187.41	28	186.13	186.00	-17	1,026	-1.66%
2021/05/17	4	188.75	49	191.32	195.00	-45	904	-4.98%
2021/05/14	0.1	172.00	3	175.83	177.50	-2.9	814	-0.36%
2021/05/13	1	171.50	5	172.00	173.00	-4	783	-0.51%
2021/05/12	17	167.47	6	168.50	164.50	11	746	1.47%
2021/05/11	3	159.67	0	0.00	160.00	3	725	0.41%
2021/05/06	3	174.83	0	0.00	172.00	3	708	0.42%
2021/05/05	1	168.00	2	174.00	173.00	-1	705	-0.14%
2021/05/04	6	159.17	0	0.00	162.50	6	696	0.86%
2021/05/03	2	167.25	0	0.00	166.00	2	707	0.28%
2021/04/29	0	0.00	7	173.29	171.50	-7	704	-0.99%
2021/04/28	3	176.33	0	0.00	175.50	3	702	0.43%
2021/04/23	2	177.50	0	0.00	177.50	2	716	0.28%
2021/04/22	1	179.00	0	0.00	177.50	1	725	0.14%
2021/04/16	0	0.00	0.1	184.00	182.50	-0.1	765	-0.01%
2021/04/14	1.1	182.38	0	0.00	181.00	1.1	778	0.13%
2021/04/13	6	180.42	1	181.00	180.00	5	780	0.64%
2021/04/12	2	183.50	0	0.00	182.50	2	780	0.26%
2021/04/09	6	184.25	3	185.17	183.50	3	777	0.39%
2021/04/08	32	189.05	3	189.33	191.00	29	761	3.81%
2021/04/07	3	185.17	0	0.00	186.00	3	748	0.40%
2021/04/01	1	184.00	0	0.00	184.00	1	750	0.13%
2021/03/31	1	187.50	0	0.00	185.50	1	758	0.13%
2021/03/30	3	189.67	1	190.00	188.00	2	760	0.26%
2021/03/29	51	186.71	1	185.00	187.00	50	774	6.46%
2021/03/25	0	0.00	9	183.17	183.00	-9	812	-1.11%
2021/03/24	1	185.50	1	185.50	185.00	0	817	0.00%
2021/03/23	0	0.00	5	184.00	184.00	-5	815	-0.61%
2021/03/19	1	180.50	0	0.00	181.00	1	819	0.12%
2021/03/18	1	183.00	0	0.00	182.50	1	821	0.12%
2021/03/17	2	182.75	0	0.00	182.50	2	838	0.24%
2021/03/16	1	181.50	1	181.50	182.00	0	854	0.00%
2021/03/12	21	182.45	1	181.50	181.50	20	939	2.13%
2021/03/11	43	183.47	0	0.00	182.50	43	956	4.50%
2021/03/10	40	186.50	0	0.00	186.00	40	948	4.22%
2021/03/09	0	0.00	1	185.50	185.50	-1	955	-0.10%
2021/03/08	0	0.00	0.1	189.00	187.00	-0.1	970	-0.01%
2021/03/05	0	0.00	0.1	187.50	187.00	-0.1	1,030	-0.01%
2021/03/03	40	189.75	0	0.00	190.00	40	1,079	3.71%
2021/03/02	32.1	197.12	1	198.00	189.00	31.1	1,086	2.86%
2021/02/26	55.1	196.70	52	198.65	196.50	3.1	1,119	0.28%
2021/02/25	85	198.00	178	200.56	201.00	-93	1,114	-8.34%	大賣/
2021/02/24	92	196.01	43	195.73	196.50	49	1,082	4.53%
2021/02/23	111	195.09	27	198.50	193.00	84	1,081	7.77%	大買/
2021/02/22	36	198.31	1	199.00	198.00	35	1,087	3.22%
2021/02/19	17	187.35	18	192.36	192.50	-1	1,103	-0.09%
2021/02/18	7	184.00	0	0.00	184.00	7	1,144	0.61%
2021/02/17	41	181.40	0	0.00	183.00	41	1,160	3.53%
2021/02/05	14	180.86	0	0.00	179.00	14	1,195	1.17%
2021/02/04	110	182.14	1	182.00	180.00	109	1,227	8.88%	大買/鉅額交易
2021/02/03	60	180.50	0	0.00	181.00	60	1,291	4.65%
2021/02/02	0	0.00	2	180.00	180.50	-2	1,365	-0.15%
2021/01/29	0	0.00	20	179.70	179.50	-20	1,448	-1.38%
2021/01/28	16	180.72	4	180.50	181.50	12	1,502	0.80%
2021/01/27	66	184.41	13	184.19	184.50	53	1,553	3.41%
2021/01/26	1	182.50	0	0.00	185.00	1	1,573	0.06%
2021/01/25	31	182.08	24	182.17	184.00	7	1,658	0.42%
2021/01/22	40	172.75	26	175.15	176.00	14	1,682	0.83%
2021/01/21	46	171.78	0	0.00	169.00	46	1,755	2.62%
2021/01/20	163	176.88	1	174.50	171.00	162	1,800	9.00%	大買/鉅額交易
2021/01/19	22	178.27	0	0.00	178.00	22	1,842	1.19%
2021/01/18	0	0.00	2	179.50	179.00	-2	1,858	-0.11%
2021/01/15	0	0.00	1	178.50	178.00	-1	1,921	-0.05%
2021/01/14	34	181.50	0	0.00	181.50	34	2,120	1.60%
2021/01/13	2	183.50	0	0.00	182.50	2	2,180	0.09%
2021/01/11	1	187.50	0	0.00	187.00	1	2,159	0.05%
2021/01/07	1	185.50	70	181.78	182.00	-69	2,155	-3.20%
2021/01/06	2	185.25	0	0.00	183.00	2	2,162	0.09%
2021/01/04	3	181.00	0	0.00	181.00	3	2,199	0.14%
2020/12/31	50	181.29	84	182.79	181.50	-34	2,210	-1.54%
2020/12/29	24	180.75	0	0.00	180.50	24	2,223	1.08%
2020/12/25	1.1	182.68	37	184.04	183.00	-35.9	2,252	-1.60%
2020/12/24	3	188.00	1	186.00	185.50	2	2,245	0.09%
2020/12/23	7	187.93	10	191.50	186.00	-3	2,243	-0.13%
2020/12/22	48	189.83	6	186.67	191.50	42	2,239	1.88%
2020/12/21	0	0.00	8	181.88	182.50	-8	2,219	-0.36%
2020/12/18	1	184.50	0	0.00	182.00	1	2,216	0.05%
2020/12/17	0	0.00	1	185.00	184.00	-1	2,245	-0.04%
2020/12/16	2.1	184.55	2	186.00	184.50	0.1	2,248	0.00%
2020/12/15	18	188.64	14	187.07	186.50	4	2,247	0.18%
2020/12/14	4	189.00	0	0.00	188.00	4	2,252	0.18%
2020/12/11	2	186.00	4	186.00	185.00	-2	2,278	-0.09%
2020/12/10	8	190.63	3	191.17	190.00	5	2,263	0.22%
2020/12/09	16.1	190.49	1	187.00	188.00	15.1	2,256	0.67%
2020/12/08	3	200.67	2	201.00	200.50	1	2,213	0.05%
2020/12/07	3	207.67	12	207.13	206.00	-9	2,202	-0.41%
2020/12/04	50	211.00	1	211.00	211.00	49	2,193	2.23%
2020/12/03	0.1	211.50	0	0.00	213.00	0.1	2,193	0.00%
2020/12/02	31	216.35	1	214.00	214.00	30	2,193	1.37%
2020/12/01	4	216.75	86	217.27	215.00	-82	2,183	-3.76%
2020/11/30	7	224.64	9.1	221.88	229.00	-2.1	2,144	-0.10%
2020/11/27	0	0.00	2	213.25	214.00	-2	2,122	-0.09%
2020/11/26	23	214.78	0	0.00	214.00	23	2,127	1.08%
2020/11/25	7.1	214.29	10	214.90	215.00	-2.9	2,120	-0.14%
2020/11/24	34	208.16	0	0.00	208.00	34	2,090	1.63%
2020/11/23	20	208.50	15	208.00	208.50	5	2,092	0.24%
2020/11/20	15	207.90	0	0.00	208.00	15	2,095	0.72%
2020/11/19	9	211.11	0	0.00	210.50	9	2,089	0.43%
2020/11/18	18	208.00	5	211.60	211.00	13	2,081	0.62%
2020/11/17	19	216.26	7	223.00	209.50	12	2,063	0.58%
2020/11/16	5	226.00	10	222.35	226.00	-5	2,026	-0.25%
2020/11/13	2	223.25	4	223.75	224.50	-2	2,027	-0.10%
2020/11/11	0	0.00	4	212.88	217.50	-4	1,992	-0.20%
2020/11/10	44	217.34	0	0.00	207.00	44	1,943	2.26%
2020/11/09	1	233.00	1	232.00	230.00	0	1,877	0.00%
2020/11/06	18	230.39	8	232.19	230.00	10	1,875	0.53%
2020/11/05	2	223.00	3	226.17	223.50	-1	1,847	-0.05%
2020/11/04	44	212.51	15	212.07	214.50	29	1,809	1.60%
2020/11/03	0	0.00	2	224.25	223.00	-2	1,778	-0.11%
2020/11/02	14	226.57	6	224.17	220.00	8	1,777	0.45%
2020/10/30	2	232.00	1	236.00	231.50	1	1,693	0.06%
2020/10/29	2	232.25	2	231.75	234.00	0	1,652	0.00%
2020/10/28	0	0.00	2	225.75	227.00	-2	1,592	-0.13%
2020/10/27	3	224.00	2	226.75	220.50	1	1,546	0.06%
2020/10/26	7	221.36	2	222.00	222.00	5	1,517	0.33%
2020/10/23	5	226.10	7	228.71	224.00	-2	1,513	-0.13%
2020/10/22	18	223.19	28	228.39	225.50	-10	1,458	-0.69%
2020/10/21	4	211.63	5	211.00	218.50	-1	1,271	-0.08%
2020/10/20	1	201.00	0	0.00	199.00	1	1,214	0.08%
2020/10/14	1	205.50	1	205.50	205.50	0	1,296	0.00%
2020/10/13	6	199.42	1	198.00	203.00	5	1,327	0.38%
2020/10/12	3	199.50	0	0.00	196.50	3	1,321	0.23%
2020/10/08	2	192.00	11	189.55	189.00	-9	1,321	-0.68%
2020/10/06	2	194.75	0	0.00	193.00	2	1,338	0.15%
2020/10/05	9	200.00	0	0.00	198.00	9	1,369	0.66%
2020/09/30	2	190.50	0	0.00	192.00	2	1,427	0.14%
2020/09/24	1	195.00	1	193.00	188.50	0	1,487	0.00%
2020/09/22	1	207.00	3	205.00	198.50	-2	1,494	-0.13%
2020/09/21	0	0.00	1	201.00	197.00	-1	1,478	-0.07%
2020/09/18	1	200.50	0	0.00	201.00	1	1,525	0.07%
2020/09/16	0	0.00	1	204.00	203.00	-1	1,584	-0.06%
2020/09/15	1	193.00	0	0.00	193.00	1	1,569	0.06%
2020/09/11	3	188.50	10	191.10	186.50	-7	1,626	-0.43%
2020/09/10	1	193.50	2	194.00	193.50	-1	1,671	-0.06%
2020/09/09	3	197.33	0	0.00	194.00	3	1,675	0.18%
2020/09/08	10	198.50	0	0.00	198.00	10	1,691	0.59%
2020/09/03	2	208.00	0	0.00	206.50	2	1,831	0.11%
2020/09/02	1	208.00	1	205.00	213.50	0	1,842	0.00%
2020/09/01	1	200.00	0	0.00	199.50	1	1,860	0.05%
2020/08/31	2	206.00	0	0.00	204.50	2	1,887	0.11%
2020/08/28	3	206.67	0	0.00	205.50	3	1,944	0.15%
2020/08/27	2	208.75	3	211.50	212.00	-1	2,001	-0.05%
2020/08/26	1	207.00	0	0.00	206.50	1	2,103	0.05%
2020/08/25	4	206.38	0	0.00	207.50	4	2,158	0.19%
2020/08/24	5	207.80	4	209.50	209.00	1	2,199	0.05%
2020/08/21	1	211.00	2	211.00	215.00	-1	2,214	-0.05%
2020/08/19	12	222.21	10	219.75	213.50	2	2,201	0.09%
2020/08/18	3	222.33	0	0.00	222.50	3	2,199	0.14%
2020/08/17	0	0.00	3	224.00	223.00	-3	2,205	-0.14%
2020/08/14	0	0.00	21	217.10	217.50	-21	2,202	-0.95%
2020/08/13	2	226.00	0	0.00	224.00	2	2,215	0.09%
2020/08/12	5	224.90	1	222.00	223.00	4	2,269	0.18%
2020/08/11	18	219.97	2	228.25	219.50	16	2,400	0.67%
2020/08/10	2	233.25	9	236.39	233.50	-7	2,499	-0.28%
2020/08/07	1	245.00	23	244.09	243.50	-22	2,665	-0.83%
2020/08/06	7	257.21	1	260.50	253.50	6	2,646	0.23%
2020/08/05	16	264.47	2	266.00	264.50	14	2,662	0.53%
2020/08/04	12	261.50	4	261.25	261.00	8	2,686	0.30%
2020/08/03	9	261.28	9	260.44	262.00	0	2,704	0.00%
2020/07/31	1	256.00	3	255.67	252.50	-2	2,699	-0.07%
2020/07/30	3	254.50	1	255.00	255.00	2	2,774	0.07%
2020/07/29	0	0.00	2	247.50	250.50	-2	2,776	-0.07%
2020/07/28	6	246.00	3	246.00	248.50	3	2,778	0.11%
2020/07/27	5	248.00	5	250.00	246.50	0	2,781	0.00%
2020/07/24	3	244.50	3	242.00	248.00	0	2,769	0.00%
2020/07/23	4	243.50	4	244.63	242.50	0	2,789	0.00%
2020/07/22	2	242.75	2	246.50	240.00	0	2,802	0.00%
2020/07/21	2	246.50	7	245.86	244.00	-5	2,869	-0.17%
2020/07/20	13	242.92	9	243.28	249.00	4	2,869	0.14%
2020/07/17	9	234.17	12	238.71	230.50	-3	2,873	-0.10%
2020/07/16	8	248.75	5	246.20	243.50	3	2,851	0.11%
2020/07/15	5	246.20	7	245.86	248.50	-2	2,858	-0.07%
2020/07/14	5	251.50	8	244.50	242.00	-3	2,894	-0.10%
2020/07/13	2	249.00	4	247.88	250.50	-2	2,954	-0.07%
2020/07/10	5	245.40	4	249.50	243.50	1	2,960	0.03%
2020/07/09	24	253.08	16	253.19	249.00	8	2,934	0.27%
2020/07/08	1	264.50	3	263.00	271.00	-2	2,864	-0.07%
2020/07/07	10	269.25	0	0.00	268.00	10	2,854	0.35%
2020/07/06	5	277.50	5	276.60	276.50	0	2,910	0.00%
2020/07/03	10	276.80	8	273.38	273.00	2	2,932	0.07%
2020/07/02	2	278.00	2	278.75	278.00	0	2,959	0.00%
2020/06/30	2	273.25	1	272.50	274.00	1	3,018	0.03%
2020/06/29	5	277.10	8	276.69	272.50	-3	3,015	-0.10%
2020/06/24	8	273.25	0	0.00	272.00	8	2,995	0.27%
2020/06/23	4	278.88	1	281.00	282.00	3	3,007	0.10%
2020/06/22	0	0.00	3	271.33	270.50	-3	2,984	-0.10%
2020/06/19	1	272.00	1	277.00	273.00	0	3,003	0.00%
2020/06/18	3	284.33	1	283.50	282.00	2	2,994	0.07%
2020/06/17	10	280.75	10	280.85	280.00	0	2,974	0.00%
2020/06/15	2	274.75	4	271.88	269.00	-2	3,024	-0.07%
2020/06/12	11	270.91	7	266.71	269.50	4	3,080	0.13%
2020/06/11	8	275.44	7	272.57	267.00	1	3,068	0.03%
2020/06/10	2	277.50	4	270.88	271.00	-2	3,054	-0.07%
2020/06/09	1	280.00	0	0.00	281.00	1	3,047	0.03%
2020/06/08	2	285.00	6	280.08	284.50	-4	3,063	-0.13%
2020/06/05	1	280.00	0	0.00	283.00	1	3,042	0.03%
2020/06/04	6	295.00	5	292.70	288.00	1	3,040	0.03%
2020/06/03	13	298.35	8	297.06	298.50	5	3,010	0.17%
2020/06/02	10	297.25	8	293.44	286.00	2	2,991	0.07%
2020/06/01	5	303.60	6	297.58	308.00	-1	2,921	-0.03%
2020/05/29	4	283.75	1	286.00	293.00	3	2,905	0.10%
2020/05/28	4	268.25	29	268.93	282.00	-25	2,884	-0.87%
2020/05/27	0	0.00	6	263.50	262.00	-6	2,904	-0.21%
2020/05/25	21	279.31	3	274.50	278.00	18	2,880	0.63%
2020/05/22	3	282.00	0	0.00	280.00	3	2,899	0.10%
2020/05/21	1	266.50	11	272.18	270.00	-10	2,904	-0.34%
2020/05/20	11	264.45	1	273.50	271.50	10	3,015	0.33%
2020/05/19	7	261.79	5	264.20	256.50	2	3,079	0.06%
2020/05/18	9	291.72	11	292.00	284.00	-2	3,076	-0.07%
2020/05/15	9	283.44	5	279.60	289.00	4	2,937	0.14%
2020/05/14	44	259.57	305	263.68	263.00	-261	2,805	-9.30%	大賣/鉅額交易
2020/05/13	0	0.00	2	241.00	241.00	-2	2,635	-0.08%
2020/05/12	0	0.00	8	215.50	219.50	-8	2,635	-0.30%
2020/05/11	0	0.00	27	208.78	214.00	-27	2,600	-1.04%
2020/05/08	5	201.40	24	206.88	201.00	-19	2,568	-0.74%
2020/05/07	0	0.00	13	204.50	207.00	-13	2,548	-0.51%
2020/05/06	21	204.07	162	207.71	200.00	-141	2,531	-5.57%	大賣/鉅額交易
2020/05/05	14	195.32	13	194.31	196.00	1	2,447	0.04%
2020/05/04	7	190.36	11	190.73	190.50	-4	2,424	-0.16%
2020/04/30	2	189.00	6	189.58	190.50	-4	2,412	-0.17%
2020/04/29	4	190.63	1	190.00	189.50	3	2,422	0.12%
2020/04/28	6	191.75	14	190.29	188.50	-8	2,434	-0.33%
2020/04/27	9	188.28	2	187.00	188.00	7	2,413	0.29%
2020/04/24	6	188.83	72	188.58	189.00	-66	2,379	-2.77%
2020/04/22	3	181.50	11	179.32	182.00	-8	2,297	-0.35%
2020/04/21	13	175.77	0	0.00	175.50	13	2,270	0.57%
2020/04/20	4	176.50	0	0.00	177.50	4	2,253	0.18%
2020/04/17	2	173.00	28	175.13	172.00	-26	2,234	-1.16%
2020/04/16	30	171.83	69	174.38	175.50	-39	2,189	-1.78%
2020/04/15	4	163.50	5	164.40	167.00	-1	2,113	-0.05%
2020/04/14	18	163.78	0	0.00	164.00	18	2,093	0.86%
2020/04/13	18	163.78	0	0.00	164.00	18	2,082	0.86%
2020/04/10	0	0.00	3	162.00	161.50	-3	2,074	-0.14%
2020/04/09	29	165.55	58	164.28	161.50	-29	2,062	-1.41%
2020/04/08	0	0.00	3	172.33	174.00	-3	1,979	-0.15%
2020/04/07	24	172.90	3	171.83	172.50	21	1,948	1.08%
2020/04/06	3	171.50	2	170.25	172.50	1	1,912	0.05%
2020/04/01	6	167.75	4	167.38	168.00	2	1,866	0.11%
2020/03/31	5	164.60	7	165.29	167.50	-2	1,832	-0.11%
2020/03/30	0	0.00	14	165.50	164.00	-14	1,812	-0.77%
2020/03/27	20	162.30	22	163.52	162.00	-2	1,778	-0.11%
2020/03/26	26	159.00	16	158.69	159.00	10	1,729	0.58%
2020/03/25	13	159.88	14	161.14	158.00	-1	1,710	-0.06%
2020/03/24	9	159.11	23	160.50	161.00	-14	1,675	-0.84%
2020/03/23	13	158.35	68	159.20	155.00	-55	1,649	-3.33%
2020/03/20	0	0.00	4	157.75	159.00	-4	1,626	-0.25%
2020/03/19	5	148.20	5	153.80	150.00	0	1,572	0.00%
2020/03/18	4	157.00	9	158.56	159.00	-5	1,490	-0.34%
2020/03/17	5	145.90	3	147.33	147.50	2	1,405	0.14%
2020/03/16	0	0.00	1	146.00	143.00	-1	1,367	-0.07%
2020/03/13	28	138.21	5	139.10	140.00	23	1,330	1.73%
2020/03/12	33	155.24	9	153.78	151.50	24	1,273	1.88%
2020/03/11	5	160.70	9	163.28	161.50	-4	1,223	-0.33%
2020/03/10	30	162.33	5	164.60	161.50	25	1,196	2.09%
2020/03/09	18	166.17	11	170.23	165.00	7	1,155	0.61%
2020/03/06	17	169.68	14	171.18	168.50	3	1,122	0.27%
2020/03/05	4	166.50	34	167.60	167.00	-30	1,069	-2.81%
2020/03/04	7	167.21	54	164.06	166.50	-47	1,027	-4.57%
2020/03/03	3	165.00	1	165.50	163.50	2	978	0.20%
2020/03/02	1	162.00	21	163.90	164.00	-20	950	-2.11%
2020/02/27	0	0.00	1	156.50	154.50	-1	898	-0.11%
2020/02/25	11	164.00	34	162.32	160.00	-23	882	-2.61%
2020/02/24	1	159.50	67	161.34	159.50	-66	843	-7.83%
2020/02/21	4	166.50	5	169.50	158.50	-1	806	-0.12%
2020/02/20	2	161.25	4	160.38	162.00	-2	673	-0.30%
2020/02/19	1	152.00	5	157.20	160.50	-4	576	-0.69%
2020/02/18	1	146.00	0	0.00	146.00	1	518	0.19%
2020/02/12	0	0.00	2	144.00	143.00	-2	474	-0.42%
2020/02/11	0	0.00	1	142.50	143.00	-1	470	-0.21%
2020/02/10	12	139.96	0	0.00	139.00	12	460	2.60%
2020/02/07	40	145.13	0	0.00	142.00	40	450	8.87%
2020/02/06	0	0.00	1	143.00	142.00	-1	442	-0.23%
2020/02/03	4	143.00	3	143.67	140.50	1	417	0.24%
2020/01/31	0	0.00	1	141.00	145.00	-1	389	-0.26%
2020/01/30	1	140.00	0	0.00	134.00	1	364	0.27%
2020/01/20	20	141.75	0	0.00	142.00	20	349	5.71%
2020/01/16	2	140.00	2	141.00	141.50	0	341	0.00%
2020/01/15	2	141.75	10	142.50	139.00	-8	324	-2.47%
2020/01/14	90	138.67	0	0.00	138.50	90	295	30.41%
2020/01/13	10	138.00	0	0.00	140.00	10	286	3.49%
2020/01/10	0	0.00	26	136.77	137.00	-26	276	-9.41%
2020/01/08	20	129.25	20	130.50	131.00	0	247	0.00%
2020/01/07	40	132.13	0	0.00	131.00	40	243	16.40%
2020/01/06	5	132.50	0	0.00	132.50	5	246	2.03%
2020/01/03	20	133.25	0	0.00	134.00	20	264	7.57%
2019/12/16	0	0.00	1	123.00	123.00	-1	257	-0.39%
2019/12/13	1	121.50	0	0.00	121.50	1	259	0.38%
2019/12/11	20	122.25	0	0.00	122.50	20	272	7.35%
2019/12/09	10	123.50	0	0.00	123.00	10	278	3.59%
2019/12/04	20	124.75	0	0.00	124.50	20	289	6.90%
2019/12/02	10	125.00	0	0.00	125.00	10	309	3.23%
2019/11/29	31	127.29	0	0.00	125.00	31	330	9.38%
2019/11/28	11	127.73	0	0.00	128.50	11	342	3.21%
2019/11/26	59	127.09	0	0.00	127.50	59	355	16.58%
2019/11/25	30	127.83	1	128.50	128.00	29	353	8.19%
2019/11/22	21	127.95	0	0.00	129.00	21	351	5.97%
2019/11/18	0	0.00	1	124.00	124.50	-1	369	-0.27%
2019/11/15	1	121.50	1	123.00	123.50	0	391	0.00%
2019/11/12	0	0.00	1	124.50	124.50	-1	414	-0.24%
2019/10/30	8	125.50	0	0.00	125.00	8	494	1.62%
2019/10/29	0	0.00	2	125.00	125.00	-2	526	-0.38%
2019/10/24	1	125.00	0	0.00	127.00	1	544	0.18%
2019/10/21	5	127.50	1	128.50	127.50	4	577	0.69%
2019/10/17	1	129.00	0	0.00	128.50	1	596	0.17%
2019/10/15	0	0.00	28	126.86	126.50	-28	601	-4.65%
2019/10/14	0	0.00	90	123.89	126.00	-90	604	-14.89%
2019/10/09	0	0.00	153	124.39	125.00	-153	597	-25.61%	大賣/鉅額交易
2019/10/03	0	0.00	21	133.48	137.00	-21	610	-3.44%
2019/10/02	0	0.00	20	136.50	135.00	-20	612	-3.27%
2019/09/27	0	0.00	20	139.00	136.00	-20	618	-3.23%
2019/09/26	0	0.00	50	138.40	139.00	-50	626	-7.98%
2019/09/25	1	137.50	0	0.00	137.50	1	648	0.15%
2019/09/24	1	138.00	10	138.00	138.00	-9	654	-1.38%
2019/09/23	1	137.00	2	139.00	137.50	-1	653	-0.15%
2019/09/20	2	136.25	0	0.00	135.00	2	648	0.31%
2019/09/19	40	138.50	0	0.00	137.00	40	643	6.21%
2019/09/18	30	139.00	0	0.00	138.50	30	639	4.69%
2019/09/17	59	140.43	20	140.90	139.50	39	638	6.11%
2019/09/16	20	142.50	23	142.26	142.50	-3	636	-0.47%
2019/09/12	20	138.00	1	140.00	140.00	19	633	3.00%
2019/09/10	5	135.90	0.1	137.00	137.50	4.9	632	0.77%
2019/09/09	20	137.50	49	137.74	137.50	-29	630	-4.60%
2019/09/06	12	139.67	0	0.00	140.00	12	630	1.90%
2019/09/05	45	139.67	0	0.00	139.00	45	634	7.09%
2019/09/04	12	137.75	1	141.00	141.50	11	642	1.71%
2019/09/03	49	138.51	0	0.00	139.00	49	631	7.76%
2019/09/02	36	136.31	21	137.98	137.50	15	617	2.43%
2019/08/30	20	132.75	1	135.00	135.00	19	605	3.14%
2019/08/22	40	132.88	0	0.00	131.50	40	641	6.24%
2019/08/21	0	0.00	1	134.50	134.50	-1	640	-0.16%
2019/08/20	4	134.13	3	134.50	135.00	1	626	0.16%
2019/08/19	44	126.33	45	129.41	130.50	-1	609	-0.16%
2019/08/16	10	124.00	0	0.00	124.00	10	596	1.68%
2019/08/15	0	0.00	1	124.00	124.50	-1	602	-0.17%
2019/08/14	44	126.90	30	126.50	126.00	14	607	2.31%
2019/08/13	20	126.53	5	128.50	127.00	15	609	2.46%
2019/08/12	31	120.87	33	124.70	126.50	-2	615	-0.32%
2019/08/08	3	123.83	0	0.00	122.50	3	605	0.50%
2019/07/31	0	0.00	9	128.83	130.00	-9	639	-1.41%
2019/07/30	2	132.75	1	132.00	132.50	1	608	0.16%
2019/07/29	1	136.50	0	0.00	136.00	1	599	0.17%
2019/07/25	2	138.00	0	0.00	137.50	2	600	0.33%
2019/07/24	25	141.14	25	142.40	142.00	0	580	0.00%
2019/07/22	10	137.00	31	138.85	139.00	-21	588	-3.57%
2019/07/19	1	136.00	20	136.50	136.00	-19	591	-3.21%
2019/07/18	10	138.75	10	140.00	139.00	0	597	0.00%
2019/07/17	0	0.00	15	140.83	139.00	-15	598	-2.51%
2019/07/16	12	141.00	82	141.08	140.00	-70	603	-11.60%
2019/07/15	5	139.50	0	0.00	140.50	5	604	0.83%
2019/07/12	0	0.00	10	141.00	140.00	-10	616	-1.62%
2019/07/11	3	143.00	256	142.47	141.50	-253	618	-40.92%	大賣/鉅額交易
2019/07/08	1	147.00	0	0.00	147.00	1	603	0.17%
2019/07/04	0	0.00	1	150.50	150.50	-1	603	-0.17%
2019/07/03	1	150.50	0	0.00	151.00	1	605	0.17%
2019/07/02	0	0.00	1	151.00	150.50	-1	610	-0.16%
2019/06/20	1	143.00	0	0.00	143.00	1	614	0.16%
2019/06/19	7	139.86	1	140.50	140.50	6	613	0.98%
2019/06/17	2	138.50	0	0.00	138.50	2	626	0.32%
2019/06/13	0	0.00	1	142.50	139.00	-1	636	-0.16%
2019/06/10	75	139.47	0	0.00	138.50	75	687	10.90%
2019/06/06	20	138.50	0	0.00	138.50	20	684	2.92%
2019/05/31	1	139.00	0	0.00	139.00	1	686	0.15%
2019/05/30	0	0.00	1	139.50	139.00	-1	691	-0.14%
2019/05/29	1	142.00	1	140.00	139.50	0	688	0.00%
2019/05/28	1	135.50	0	0.00	136.50	1	678	0.15%
2019/05/27	0	132.00	0	0.00	131.00	0	679	0.01%
2019/05/21	30	133.67	0	0.00	135.00	30	709	4.23%
2019/05/20	3	132.67	0	0.00	131.50	3	711	0.42%
2019/05/17	1	136.50	0	0.00	136.50	1	714	0.14%
2019/05/16	1.5	141.00	0	0.00	140.00	1.5	718	0.21%
2019/05/15	5	141.00	0	0.00	144.50	5	723	0.69%
2019/05/14	1	140.00	0	0.00	142.00	1	732	0.14%
2019/05/13	4	140.75	0	0.00	140.00	4	740	0.54%
2019/05/10	40	143.50	0	0.00	143.00	40	755	5.29%
2019/05/09	52	148.82	0	0.00	145.50	52	745	6.97%
2019/05/02	1	152.50	1	154.00	157.00	0	765	0.00%
2019/04/30	0	154.00	0	0.00	153.50	0	765	0.00%
2019/04/24	1	164.00	1	163.00	163.50	0	790	0.00%
2019/04/22	1	160.00	0	0.00	160.50	1	783	0.13%
2019/04/18	1	163.00	0	0.00	163.00	1	813	0.12%
2019/04/17	10	168.00	20	167.00	168.00	-10	817	-1.22%
2019/04/15	2	164.00	23	165.28	163.50	-21	876	-2.40%
2019/04/12	1	170.50	0	0.00	168.00	1	936	0.11%
2019/04/11	3	171.83	1	171.50	172.50	2	965	0.21%
2019/04/10	6	172.58	0	0.00	171.00	6	996	0.60%
2019/04/09	19	172.63	0	0.00	171.00	19	1,021	1.86%
2019/04/08	1	172.50	3	172.50	172.50	-2	1,033	-0.19%
2019/04/03	0	0.00	2	168.00	169.00	-2	1,054	-0.19%
2019/04/01	0	0.00	1	170.50	167.50	-1	1,072	-0.09%
2019/03/29	2	167.00	0	0.00	168.00	2	1,073	0.19%
2019/03/27	7	171.00	0	0.00	168.50	7	1,085	0.64%
2019/03/25	1	165.00	0	0.00	165.00	1	1,117	0.09%
2019/03/21	2	170.75	0	0.00	170.50	2	1,142	0.18%
2019/03/20	3	169.50	1	169.00	169.00	2	1,147	0.17%
2019/03/19	2	171.50	42	171.90	171.50	-40	1,154	-3.47%
2019/03/18	20	177.00	0	0.00	177.00	20	1,151	1.74%
2019/03/15	42	176.26	1	178.00	177.50	41	1,172	3.50%
2019/03/14	6	177.92	29	180.48	175.00	-23	1,160	-1.98%
2019/03/13	20	183.00	0	0.00	180.50	20	1,149	1.74%
2019/03/11	0	0.00	1	182.00	182.00	-1	1,167	-0.09%
2019/03/07	28	185.39	1	184.50	182.50	27	1,203	2.24%
2019/03/06	1	182.50	1	184.00	185.00	0	1,212	0.00%
2019/02/27	1	179.50	0	0.00	178.00	1	1,321	0.08%
2019/02/26	2	181.50	0	0.00	180.00	2	1,325	0.15%
2019/02/22	1	183.00	0	0.00	182.00	1	1,340	0.07%
2019/02/20	0	0.00	20	190.75	191.00	-20	1,342	-1.49%
2019/02/19	0	0.00	40	190.00	189.50	-40	1,348	-2.97%
2019/02/18	0	0.00	20	190.75	191.00	-20	1,361	-1.47%
2019/02/15	2	188.50	1	191.50	189.50	1	1,369	0.07%
2019/02/13	1	188.50	0	0.00	193.50	1	1,358	0.07%
2019/02/12	0	0.00	1	188.50	188.50	-1	1,348	-0.07%
2019/02/11	0	0.00	2	188.00	192.00	-2	1,350	-0.15%
2019/01/30	1	182.00	16	181.88	182.50	-15	1,334	-1.12%
2019/01/29	2	180.50	1	179.00	179.00	1	1,332	0.08%
2019/01/25	1	180.00	0	0.00	180.00	1	1,336	0.07%
2019/01/24	13	180.27	0	0.00	181.00	13	1,351	0.96%
2019/01/18	0	0.00	5	184.00	181.00	-5	1,346	-0.37%
2019/01/17	5	178.00	2	182.25	181.00	3	1,362	0.22%
2019/01/16	99	183.14	2	180.25	180.50	97	1,357	7.14%
2019/01/15	0	0.00	5	189.50	190.00	-5	1,337	-0.37%
2019/01/14	1	192.00	6	189.25	190.50	-5	1,336	-0.37%
2019/01/11	0	0.00	10	189.50	189.50	-10	1,341	-0.75%
2019/01/10	1	191.50	2	191.75	187.00	-1	1,331	-0.08%
2019/01/09	0	0.00	2	186.00	188.00	-2	1,330	-0.15%
2019/01/08	1	183.00	11	186.59	186.50	-10	1,327	-0.75%
2019/01/07	11	178.14	0	0.00	179.00	11	1,311	0.84%
2019/01/04	3	191.17	2	190.00	179.50	1	1,304	0.08%
2019/01/03	8	185.44	18	187.42	190.00	-10	1,267	-0.79%
2019/01/02	26	183.12	10	182.15	185.00	16	1,263	1.27%
2018/12/28	0	0.00	2	176.75	176.50	-2	1,245	-0.16%
2018/12/27	0	0.00	1	172.50	173.00	-1	1,242	-0.08%
2018/12/26	25	170.86	3	169.33	168.50	22	1,262	1.74%
2018/12/25	2	162.50	3	165.33	167.50	-1	1,233	-0.08%
2018/12/24	3	161.67	2	164.00	162.00	1	1,220	0.08%
2018/12/22	1	164.00	0	0.00	163.00	1	1,226	0.08%
2018/12/21	0	0.00	3	164.50	166.50	-3	1,260	-0.24%
2018/12/20	1	161.00	0	0.00	162.00	1	1,273	0.08%
2018/12/19	2	162.00	0	0.00	162.00	2	1,298	0.15%
2018/12/18	0	0.00	2	163.50	163.50	-2	1,300	-0.15%
2018/12/17	0	0.00	1	163.00	162.00	-1	1,284	-0.08%
2018/12/14	1	159.00	2	160.00	158.50	-1	1,272	-0.08%
2018/12/13	1	158.50	0	0.00	157.00	1	1,273	0.08%
2018/12/12	0	0.00	1	160.00	161.00	-1	1,268	-0.08%
2018/12/10	3	161.50	2	162.75	156.50	1	1,264	0.08%
2018/12/07	3	158.00	1	152.50	160.00	2	1,249	0.16%
2018/12/06	1	149.00	30	150.17	148.00	-29	1,235	-2.35%
2018/12/05	0	0.00	2	151.50	152.50	-2	1,266	-0.16%
2018/12/04	2	157.50	1	152.50	152.50	1	1,266	0.08%
2018/11/30	51	159.89	2	160.25	157.50	49	1,263	3.88%
2018/11/29	2	162.00	3	163.50	161.50	-1	1,249	-0.08%
2018/11/28	2	159.00	2	162.00	162.00	0	1,254	0.00%
2018/11/27	2	162.50	32	163.20	163.50	-30	1,242	-2.41%
2018/11/26	1	151.00	3	156.00	159.00	-2	1,221	-0.16%
2018/11/23	0	0.00	1	150.50	150.00	-1	1,193	-0.08%
2018/11/22	3	149.50	3	149.83	147.00	0	1,192	0.00%
2018/11/21	20	147.00	1	147.50	147.00	19	1,185	1.60%
2018/11/20	2	147.75	2	146.50	148.00	0	1,191	0.00%
2018/11/19	0	0.00	1	143.99	143.50	-1	1,203	-0.09%
2018/11/15	31	136.61	1	140.96	141.00	30	1,244	2.41%
2018/11/14	1	136.00	4	133.00	136.00	-3	1,240	-0.24%
2018/11/12	6	131.34	1	130.50	130.50	5	1,296	0.39%
2018/11/08	10	141.49	0	0.00	139.00	10	1,307	0.77%
2018/11/07	1	138.00	1	140.50	137.50	0	1,313	0.00%
2018/11/05	2	136.50	3	138.50	137.50	-1	1,341	-0.07%
2018/11/02	31	136.98	4	138.38	136.50	27	1,363	1.98%
2018/11/01	2	137.25	1	138.00	138.00	1	1,377	0.07%
2018/10/26	25	134.22	15	133.13	131.00	10	1,579	0.63%
2018/10/25	22	138.50	3	136.83	134.50	19	1,572	1.21%
2018/10/23	2	133.75	0	0.00	130.50	2	1,550	0.13%
2018/10/22	0	0.00	2	136.00	136.00	-2	1,559	-0.13%
2018/10/19	6	135.08	3	135.67	134.50	3	1,555	0.19%
2018/10/18	13	135.35	14	136.04	136.50	-1	1,542	-0.06%
2018/10/17	2	135.50	6	136.25	137.50	-4	1,531	-0.26%
2018/10/16	3	132.67	0	0.00	132.50	3	1,513	0.20%
2018/10/15	3	126.83	0	0.00	128.00	3	1,504	0.20%
2018/10/12	2	127.50	1	127.00	128.00	1	1,492	0.07%
2018/10/11	1	123.00	1	126.50	123.00	0	1,488	0.00%
2018/10/09	14	139.04	2	141.00	135.50	12	1,471	0.82%
2018/10/08	2	144.50	3	146.17	146.00	-1	1,469	-0.07%
2018/10/05	0	0.00	2	143.75	145.50	-2	1,476	-0.14%
2018/10/04	3	146.33	6	145.08	145.50	-3	1,470	-0.20%
2018/10/03	21	139.67	1	139.50	138.50	20	1,477	1.35%
2018/10/02	32	140.81	0	0.00	140.00	32	1,491	2.15%
2018/10/01	36	141.92	0	0.00	143.00	36	1,519	2.37%
2018/09/28	2	133.00	6	134.42	140.00	-4	1,526	-0.26%
2018/09/26	2	139.00	0	0.00	140.00	2	1,495	0.13%
2018/09/25	4	143.75	1	148.50	143.50	3	1,479	0.20%
2018/09/21	2	149.00	2	150.00	149.50	0	1,463	0.00%
2018/09/20	1	149.50	1	148.00	149.50	0	1,449	0.00%
2018/09/19	4	145.88	5	146.90	145.50	-1	1,439	-0.07%
2018/09/18	2	147.00	0	0.00	143.00	2	1,429	0.14%
2018/09/17	0	0.00	2	150.00	149.00	-2	1,421	-0.14%
2018/09/14	1	147.00	2	149.75	147.00	-1	1,414	-0.07%
2018/09/13	3	149.50	0	0.00	149.50	3	1,404	0.21%
2018/09/12	1	147.00	1	150.00	148.50	0	1,400	0.00%
2018/09/11	3	146.17	0	0.00	145.50	3	1,393	0.22%
2018/09/10	5	156.30	3	155.33	154.00	2	1,352	0.15%
2018/09/05	2	167.50	2	167.50	168.00	0	1,333	0.00%
2018/09/04	0	0.00	6	168.17	168.50	-6	1,342	-0.45%
2018/09/03	6	164.67	2	167.50	163.50	4	1,335	0.30%
2018/08/31	3	168.50	3	170.17	173.00	0	1,335	0.00%
2018/08/30	2	170.50	3	169.17	171.50	-1	1,380	-0.07%
2018/08/29	0	0.00	3	165.17	165.00	-3	1,392	-0.22%
2018/08/28	4	163.25	1	165.00	163.00	3	1,410	0.21%
2018/08/27	9	163.61	9	165.67	167.00	0	1,405	0.00%
2018/08/24	2	166.75	0	0.00	165.00	2	1,402	0.14%
2018/08/23	14	175.11	11	176.18	173.00	3	1,391	0.22%
2018/08/22	1	177.00	2	177.00	179.50	-1	1,388	-0.07%
2018/08/21	2	174.50	2	174.25	172.00	0	1,356	0.00%
2018/08/20	2	171.50	1	172.50	172.50	1	1,343	0.07%
2018/08/17	2	174.00	5	173.90	175.00	-3	1,325	-0.23%
2018/08/16	0	0.00	12	163.88	165.00	-12	1,276	-0.94%
2018/08/15	2	158.00	0	0.00	158.00	2	1,268	0.16%
2018/08/14	10	163.00	7	162.43	163.00	3	1,272	0.24%
2018/08/13	3	153.33	0	0.00	159.00	3	1,263	0.24%
2018/08/10	1	166.50	0	0.00	166.50	1	1,254	0.08%
2018/08/09	0	0.00	4	166.38	168.00	-4	1,289	-0.31%
2018/08/08	2	170.50	0	0.00	168.50	2	1,317	0.15%
2018/08/07	2	175.50	2	174.75	169.00	0	1,322	0.00%
2018/08/06	2	175.75	4	174.00	178.50	-2	1,399	-0.14%
2018/08/03	17	170.03	25	169.74	170.50	-8	1,453	-0.55%
2018/08/02	6	164.25	3	161.67	168.50	3	1,455	0.21%
2018/08/01	1	158.00	0	0.00	157.50	1	1,390	0.07%
2018/07/30	1	152.50	0	0.00	152.50	1	1,438	0.07%
2018/07/27	1	154.00	1	159.00	153.50	0	1,454	0.00%
2018/07/18	3	158.17	3	159.50	157.00	0	1,602	0.00%
2018/07/13	1	160.50	3.1	158.74	157.00	-2.1	1,667	-0.13%
2018/07/12	1	156.50	0	0.00	159.50	1	1,694	0.06%
2018/07/11	3	159.00	1	161.00	158.00	2	1,708	0.12%
2018/07/09	1	150.00	2	152.25	151.50	-1	1,781	-0.06%
2018/07/06	0	0.00	1	139.50	139.50	-1	1,789	-0.06%
2018/07/05	1	144.50	0	0.00	145.00	1	1,835	0.05%
2018/07/04	3	143.50	7	147.07	141.50	-4	1,858	-0.22%
2018/07/03	7	149.93	2	151.50	152.00	5	1,854	0.27%
2018/06/28	0	0.00	1	145.50	144.50	-1	1,896	-0.05%
2018/06/22	0	0.00	70	147.18	145.50	-70	2,023	-3.46%
2018/06/21	1	149.50	0	0.00	148.50	1	2,058	0.05%
2018/06/20	0	0.00	97	142.17	145.00	-97	2,063	-4.70%
2018/06/14	0	0.00	1	148.00	149.50	-1	2,097	-0.05%
2018/06/12	0	0.00	1	151.00	150.00	-1	2,121	-0.05%
2018/06/08	17	145.32	8	145.44	147.00	9	2,089	0.43%
2018/06/07	29	145.69	2	146.75	141.00	27	2,064	1.31%
2018/06/06	6	156.08	0	0.00	154.00	6	1,997	0.30%
2018/06/05	3	160.50	1	162.00	160.50	2	1,964	0.10%
2018/06/04	1	158.50	0	0.00	157.00	1	1,944	0.05%
2018/05/30	0	0.00	17	157.18	158.50	-17	1,917	-0.89%
2018/05/29	2	152.25	0	0.00	152.00	2	1,894	0.11%
2018/05/28	4	152.25	0	0.00	152.00	4	1,886	0.21%
2018/05/25	8	152.94	0	0.00	153.00	8	1,879	0.43%
2018/05/23	1	158.00	2	156.00	157.50	-1	1,859	-0.05%
2018/05/22	1	157.00	5	157.80	153.50	-4	1,849	-0.22%
2018/05/18	9	154.06	3	155.67	158.00	6	1,820	0.33%
2018/05/17	1	155.50	0	0.00	153.00	1	1,797	0.06%
2018/05/16	3	163.50	3	166.83	162.50	0	1,752	0.00%
2018/05/15	2	161.00	11	161.09	158.50	-9	1,696	-0.53%
2018/05/14	2	158.50	24	163.56	159.50	-22	1,669	-1.32%
2018/05/11	2	152.75	5	157.60	160.00	-3	1,542	-0.19%
2018/05/10	34	144.13	8	146.38	145.50	26	1,443	1.80%
2018/05/09	32	140.69	1	140.50	140.50	31	1,373	2.26%
2018/05/07	3	144.33	0	0.00	145.00	3	1,328	0.23%
2018/05/02	0	0.00	1	143.50	141.50	-1	1,266	-0.08%
2018/04/30	1	142.50	2	141.50	142.50	-1	1,254	-0.08%
2018/04/27	4	137.00	0	0.00	141.50	4	1,237	0.32%
2018/04/26	3	140.67	2	136.00	136.00	1	1,202	0.08%
2018/04/25	1	144.50	4	141.38	145.00	-3	1,167	-0.26%
2018/04/24	46	140.43	3	141.67	141.00	43	1,142	3.76%
2018/04/23	1	147.00	0	0.00	146.50	1	1,107	0.09%
2018/04/20	1	150.50	46	149.25	143.00	-45	1,078	-4.17%
2018/04/19	9.1	143.43	4	141.25	142.00	5.1	1,016	0.50%
2018/04/18	0	0.00	1	138.50	145.00	-1	978	-0.10%
2018/04/17	16	136.88	10	135.00	137.50	6	927	0.65%
2018/04/16	3	139.17	66	142.65	136.00	-63	894	-7.04%
2018/04/13	1	129.00	2	133.25	134.00	-1	814	-0.12%
2018/04/12	2.1	127.95	2	129.25	127.00	0.1	758	0.01%
2018/04/11	11	125.45	14	125.64	125.50	-3	711	-0.42%
2018/04/10	2	116.50	2	117.00	116.50	0	649	0.00%
2018/04/09	1	119.50	0	0.00	120.00	1	619	0.16%
2018/03/31	5	118.70	2.1	120.41	117.50	3	567	0.52%
2018/03/30	15	116.47	0	0.00	117.00	15	540	2.77%
2018/03/29	5	114.50	4	115.13	113.00	1	498	0.20%
2018/03/28	0	0.00	1	109.50	108.50	-1	437	-0.23%
2018/03/27	5	111.00	0	0.00	108.50	5	424	1.18%
2018/03/26	0	0.00	2.2	108.05	109.50	-2.2	407	-0.54%
2018/03/23	0	0.00	1	104.00	104.00	-1	371	-0.27%
2018/03/22	1	102.50	0	0.00	102.50	1	365	0.27%
2018/03/21	2	107.00	1	106.50	105.00	1	364	0.27%
2018/03/20	2	105.50	1	106.00	105.00	1	350	0.28%
2018/03/19	16	103.41	1	103.50	103.50	15	334	4.49%
2018/03/16	16	105.25	0	0.00	104.50	16	331	4.83%
2018/03/15	9	100.87	1	99.80	101.00	8	298	2.68%
2018/03/14	3	99.80	0	0.00	100.00	3	300	1.00%
2018/03/02	5	93.60	0	0.00	93.50	5	314	1.59%
2018/02/12	10	95.10	0	0.00	95.00	10	386	2.59%
2018/01/25	17	95.41	0	0.00	93.50	17	417	4.07%
2018/01/24	8	96.58	0	0.00	96.30	8	409	1.95%
2018/01/18	8	98.25	25	98.00	98.00	-17	399	-4.25%
2018/01/16	1	99.20	0	0.00	99.00	1	399	0.25%
2018/01/11	7	98.40	0	0.00	98.50	7	393	1.78%
2018/01/10	16	99.74	0	0.00	98.40	16	394	4.06%