泰博 (4736)-國泰券商分點個股進出

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
155.0
漲跌
▼0.5
漲幅
-0.32%
成交量
114張
產業
上市生技醫療類股
433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

泰博 (4736)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/03/05	0.1	160.00	0	0.00	158.00	0.1	238	0.02%
2024/03/01	0	0.00	6	158.50	158.50	-6	246	-2.44%
2024/01/25	10	163.05	0	0.00	162.00	10	273	3.65%
2024/01/10	0	0.00	4	168.00	167.00	-4	284	-1.40%
2024/01/09	4	169.00	0	0.00	169.00	4	283	1.41%
2024/01/03	100	167.90	0	0.00	165.50	100	258	38.66%
2023/12/25	50	161.11	0	0.00	161.00	50	239	20.87%
2023/11/30	0	0.00	0.1	158.00	157.00	-0.1	235	-0.04%
2023/11/28	0	0.00	0.1	159.00	158.00	-0.1	258	-0.04%
2023/11/27	0.2	158.50	0.1	159.00	158.00	0.1	258	0.04%
2023/11/24	0	0.00	0.1	154.00	154.50	-0.1	252	-0.04%
2023/11/23	0.2	155.00	0	0.00	154.50	0.2	252	0.08%
2023/10/20	0	0.00	25	142.99	144.50	-25	310	-8.06%
2023/10/19	0	0.00	18	143.58	143.00	-18	312	-5.76%
2023/09/20	0	0.00	1	147.50	147.50	-1	330	-0.30%
2023/09/13	0	0.00	1	152.50	153.00	-1	323	-0.31%
2023/09/11	1	153.00	0	0.00	150.50	1	331	0.30%
2023/08/30	1	174.50	0	0.00	174.00	1	302	0.33%
2023/08/14	2	178.00	0	0.00	174.50	2	304	0.66%
2023/08/08	0	0.00	4	185.00	184.00	-4	286	-1.39%
2023/07/07	0	0.00	0.1	185.00	185.00	-0.1	296	-0.02%
2023/07/04	2	188.00	0	0.00	188.00	2	303	0.66%
2023/06/30	0	0.00	0.1	186.00	186.00	-0.1	310	-0.02%
2023/06/29	2.1	185.52	0	0.00	185.50	2.1	312	0.67%
2023/06/20	0	0.00	0.1	186.50	186.00	-0.1	331	-0.02%
2023/06/19	0	0.00	0.1	188.00	188.50	-0.1	333	-0.01%
2023/06/16	0.1	188.00	0.1	188.00	188.00	0	335	0.00%
2023/06/15	0.1	186.00	0	0.00	186.00	0.1	332	0.03%
2023/06/12	10	184.35	0	0.00	185.00	10	351	2.84%
2023/05/19	0	0.00	1	179.50	179.50	-1	541	-0.18%
2023/03/27	0	0.00	1	188.50	188.50	-1	922	-0.11%
2023/03/22	0	0.00	0.2	190.50	189.50	-0.2	932	-0.02%
2023/03/21	0.1	191.00	0	0.00	190.50	0.1	938	0.01%
2023/03/20	0.1	189.00	0	0.00	190.00	0.1	941	0.01%
2023/03/17	0.1	189.00	3	185.33	188.00	-3	974	-0.30%
2023/03/16	0	0.00	2	184.00	184.00	-2	966	-0.21%
2023/03/15	0	0.00	1.1	186.18	186.00	-1.1	972	-0.11%
2023/03/14	0	0.00	4	187.00	187.00	-4	991	-0.40%
2023/03/13	0.1	188.25	0	0.00	187.00	0.1	1,014	0.01%
2023/03/10	0	0.00	35.3	187.38	185.50	-35.3	1,018	-3.47%
2023/03/09	7	189.07	9	189.17	189.00	-2	1,012	-0.20%
2023/03/08	25	192.44	36.1	192.69	191.50	-11.1	995	-1.11%
2023/03/07	9	200.28	4	198.50	201.50	5	921	0.54%
2023/03/06	33	196.53	0	0.00	197.00	33	913	3.61%
2023/03/03	2.1	193.50	2	193.50	193.50	0.1	903	0.01%
2023/03/02	2	194.25	0.1	194.50	194.00	2	905	0.22%
2023/03/01	7.1	192.71	0	0.00	193.00	7.1	903	0.78%
2023/02/24	2	190.25	0	0.00	190.00	2	905	0.22%
2023/02/23	1	189.00	0	0.00	188.00	1	914	0.11%
2023/02/22	0	0.00	2	185.00	185.00	-2	923	-0.22%
2023/02/21	0	0.00	1	187.50	187.50	-1	944	-0.11%
2023/02/20	1	188.50	0	0.00	188.50	1	949	0.11%
2023/02/17	1	185.50	1	184.00	185.50	0	949	0.00%
2023/02/15	0	0.00	1.1	183.57	183.50	-1.1	972	-0.11%
2023/02/10	0	0.00	2	185.00	185.00	-2	999	-0.20%
2023/02/09	2	190.25	1	187.00	187.00	1	1,001	0.10%
2023/02/08	0	0.00	3	186.00	185.50	-3	993	-0.30%
2023/02/07	4	186.50	0.1	184.50	185.50	3.9	998	0.39%
2023/02/06	0.1	184.50	0	0.00	183.00	0.1	1,002	0.01%
2023/02/03	0	0.00	1	182.50	182.50	-1	1,000	-0.10%
2023/02/02	2	183.75	0	0.00	183.00	2	997	0.20%
2023/02/01	2.1	183.02	0.1	181.50	182.00	2.1	991	0.21%
2023/01/30	1	180.00	0	0.00	178.50	1	977	0.10%
2023/01/12	0	0.00	1.1	177.02	177.00	-1.1	973	-0.11%
2023/01/11	1	178.50	2	180.50	178.50	-1	974	-0.10%
2023/01/10	0	0.00	22	179.84	178.00	-22	976	-2.25%
2023/01/09	3	180.33	0	0.00	180.00	3	983	0.30%
2023/01/06	0	0.00	1.1	180.05	180.00	-1.1	981	-0.11%
2023/01/04	0	0.00	2.1	179.83	180.00	-2.1	989	-0.21%
2023/01/03	0.2	182.75	35.1	182.71	182.00	-34.9	987	-3.53%
2022/12/30	3.2	188.78	11.4	187.19	185.00	-8.2	980	-0.84%
2022/12/29	25.4	185.74	0.3	184.48	186.00	25.1	957	2.62%
2022/12/28	0.3	184.45	8.1	180.66	180.50	-7.8	933	-0.84%
2022/12/27	0	0.00	11.1	183.38	183.00	-11.1	928	-1.20%
2022/12/26	15.1	189.78	13.1	186.15	185.00	2	916	0.22%
2022/12/23	12.2	189.52	29	187.62	186.00	-16.8	899	-1.87%
2022/12/22	39	184.99	1	177.50	187.00	38	835	4.55%
2022/12/20	0	0.00	26.1	177.27	173.50	-26.1	813	-3.21%
2022/12/19	65	185.15	32	184.52	181.50	33	824	4.00%
2022/12/16	22.1	179.91	0.1	179.50	180.00	22	805	2.73%
2022/12/15	3	178.00	10	176.55	177.00	-7	810	-0.86%
2022/12/14	3	177.50	1	178.00	178.00	2	826	0.24%
2022/12/13	9	176.33	4	177.38	176.50	5	827	0.60%
2022/12/12	4	174.00	3	172.33	173.00	1	827	0.12%
2022/12/09	2	176.00	6	175.00	175.50	-4	839	-0.48%
2022/12/08	1	186.50	1.1	186.91	187.50	-0.1	811	-0.01%
2022/12/07	4	188.75	14.3	189.66	187.00	-10.3	826	-1.24%
2022/12/06	0.3	195.00	22.5	189.98	188.00	-22.2	846	-2.63%
2022/12/05	34.6	191.21	7.1	189.01	192.50	27.5	890	3.09%
2022/12/02	7.2	186.32	1	185.00	185.00	6.2	872	0.71%
2022/12/01	1	185.00	0	0.00	184.50	1	874	0.11%
2022/11/29	3	183.00	0	0.00	183.00	3	923	0.32%
2022/11/28	2	183.75	2	184.25	186.50	0	943	0.00%
2022/11/25	0	0.00	2	186.25	184.50	-2	979	-0.20%
2022/11/24	1	187.50	6	187.00	187.50	-5	1,075	-0.46%
2022/11/23	3.1	188.79	2	186.25	188.50	1.1	1,126	0.09%
2022/11/22	0	0.00	44.1	188.04	185.50	-44.1	1,146	-3.84%
2022/11/21	31	190.53	5	188.30	190.00	26	1,151	2.26%
2022/11/18	0	0.00	30.1	185.73	185.00	-30.1	1,163	-2.59%
2022/11/17	27.1	184.92	8	182.13	185.00	19.1	1,195	1.60%
2022/11/16	3	181.33	0	0.00	181.00	3	1,250	0.24%
2022/11/15	6.2	181.41	3.1	181.00	181.00	3.1	1,270	0.24%
2022/11/14	4	181.00	3	181.67	182.50	1	1,285	0.08%
2022/11/11	3	182.67	5	183.80	183.00	-2	1,309	-0.15%
2022/11/10	6	182.33	12.1	182.49	182.50	-6.1	1,311	-0.47%
2022/11/09	21.1	181.64	4	180.00	180.50	17.1	1,324	1.29%
2022/11/08	3	176.00	2	175.50	175.00	1	1,333	0.07%
2022/11/07	2	172.75	6	172.25	172.50	-4	1,343	-0.30%
2022/11/04	1	173.50	3	175.33	173.50	-2	1,358	-0.15%
2022/11/03	1.1	177.59	17	177.65	177.50	-15.9	1,357	-1.17%
2022/11/02	34	175.99	0.1	176.50	176.50	33.9	1,382	2.45%
2022/11/01	0	0.00	6.1	170.74	170.50	-6.1	1,397	-0.44%
2022/10/31	7.1	170.42	2	170.50	170.00	5.1	1,418	0.36%
2022/10/28	0	0.00	3	166.67	167.00	-3	1,452	-0.21%
2022/10/27	2	168.50	6	166.25	168.50	-4	1,501	-0.27%
2022/10/26	9	166.00	0	0.00	166.00	9	1,515	0.59%
2022/10/25	1	165.00	6	164.00	164.50	-5	1,529	-0.33%
2022/10/24	2	167.25	0	0.00	166.00	2	1,548	0.13%
2022/10/21	0	0.00	12	167.25	166.00	-12	1,553	-0.77%
2022/10/20	3	168.17	11	166.68	170.00	-8	1,560	-0.51%
2022/10/19	1	167.00	13	167.54	167.00	-12	1,570	-0.76%
2022/10/18	2	171.50	15.2	171.77	171.00	-13.2	1,572	-0.84%
2022/10/17	47.3	171.71	5.2	164.70	173.00	42.1	1,586	2.65%
2022/10/14	14.2	167.21	1.1	164.18	166.50	13.1	1,579	0.83%
2022/10/13	0	0.00	21.1	162.84	159.00	-21.1	1,578	-1.34%
2022/10/12	20	166.48	1	163.00	166.50	19	1,573	1.21%
2022/10/11	0	0.00	7	162.50	162.50	-7	1,572	-0.45%
2022/10/07	0	0.00	4	168.75	169.00	-4	1,570	-0.25%
2022/10/06	8	168.63	3	165.50	169.00	5	1,580	0.32%
2022/10/05	1.1	165.77	0	0.00	165.50	1.1	1,580	0.07%
2022/10/04	4	165.88	3	163.00	165.50	1	1,585	0.06%
2022/10/03	3	162.33	6	161.75	161.00	-3	1,627	-0.18%
2022/09/30	4	163.38	8	158.69	164.00	-4	1,638	-0.24%
2022/09/29	18	161.69	0	0.00	160.50	18	1,648	1.09%
2022/09/28	0	0.00	9	159.83	158.00	-9	1,655	-0.54%
2022/09/27	5	166.00	4	162.13	166.00	1	1,654	0.06%
2022/09/26	5	163.50	8	162.63	161.50	-3	1,656	-0.18%
2022/09/23	0	0.00	18	171.81	169.50	-18	1,650	-1.09%
2022/09/22	15	172.13	3	171.00	171.00	12	1,665	0.72%
2022/09/21	0	0.00	25	172.96	172.50	-25	1,671	-1.50%
2022/09/20	19	178.76	0	0.00	179.00	19	1,675	1.13%
2022/09/19	0	0.00	14	175.00	175.50	-14	1,698	-0.82%
2022/09/16	4	179.50	9	178.83	178.50	-5	1,718	-0.29%
2022/09/15	0	0.00	13	183.88	183.00	-13	1,744	-0.75%
2022/09/14	13	186.19	8	184.75	184.50	5	1,768	0.28%
2022/09/13	12	186.71	19	182.79	187.50	-7	1,771	-0.40%
2022/09/12	0	0.00	47	186.04	185.50	-47	1,764	-2.66%
2022/09/08	7	204.93	1	203.50	205.50	6	1,712	0.35%
2022/09/07	5	202.50	10	201.55	201.00	-5	1,729	-0.29%
2022/09/06	6	205.83	42.1	205.77	205.00	-36.1	1,734	-2.08%
2022/09/05	6	215.92	36.2	213.48	211.00	-30.2	1,723	-1.75%
2022/09/02	24.3	219.63	9.2	218.79	218.50	15.1	1,720	0.88%
2022/09/01	10	219.85	37.1	219.08	216.00	-27.1	1,717	-1.58%
2022/08/31	73.4	224.22	42.2	224.00	223.00	31.2	1,766	1.77%
2022/08/30	77.2	217.56	28.1	213.38	216.00	49.1	1,685	2.91%
2022/08/29	28	208.93	26.2	206.61	207.50	1.8	1,660	0.11%
2022/08/26	7	213.64	14.2	211.79	211.50	-7.2	1,654	-0.44%
2022/08/25	6	213.33	70.5	211.79	212.50	-64.5	1,673	-3.86%
2022/08/24	98.2	211.90	5	205.90	212.00	93.2	1,679	5.55%
2022/08/23	41.8	214.52	19	213.92	207.50	22.8	1,654	1.38%
2022/08/22	6	212.17	28.1	211.73	209.50	-22.1	1,617	-1.36%
2022/08/19	6	211.17	12.4	210.19	211.50	-6.4	1,656	-0.38%
2022/08/18	35.4	208.72	0.1	207.75	207.00	35.3	1,743	2.02%
2022/08/17	19	204.92	26.1	204.52	203.50	-7.1	1,750	-0.41%
2022/08/16	25.2	205.79	38	203.58	206.00	-12.8	1,791	-0.71%
2022/08/15	59	201.23	5	198.60	201.00	54	1,884	2.87%
2022/08/12	2	193.25	38	194.66	195.00	-36	1,895	-1.90%
2022/08/11	37	193.31	6.1	190.02	194.00	30.9	2,004	1.54%
2022/08/10	1	188.00	2.2	189.64	188.00	-1.2	2,084	-0.06%
2022/08/09	36.3	188.09	11.1	188.83	188.50	25.3	2,146	1.18%
2022/08/08	6	177.75	9	178.67	180.00	-3	2,171	-0.14%
2022/08/05	3	183.83	13.2	183.40	182.00	-10.2	2,224	-0.46%
2022/08/04	15.2	184.57	2	185.50	183.50	13.2	2,298	0.57%
2022/08/03	12	199.13	0	0.00	196.50	12	2,493	0.48%
2022/08/01	0	0.00	6	191.67	192.50	-6	2,781	-0.22%
2022/07/29	89	196.25	7	197.14	195.00	82	3,013	2.72%
2022/07/28	12	200.25	1	199.00	199.00	11	3,166	0.35%
2022/07/27	1	199.50	0	0.00	201.00	1	3,417	0.03%
2022/07/26	0	0.00	0.1	205.75	203.00	-0.1	3,426	0.00%
2022/07/22	0.1	210.50	0	209.00	209.50	0.1	3,424	0.00%
2022/07/20	0	0.00	0.1	204.50	203.00	-0.1	3,440	0.00%
2022/07/19	0.1	205.50	0	0.00	204.50	0.1	3,451	0.00%
2022/07/11	1	188.00	29	190.43	193.50	-28	3,703	-0.76%
2022/07/06	2	197.50	0	0.00	193.50	2	4,387	0.05%
2022/06/30	1	194.00	0	0.00	193.50	1	4,940	0.02%
2022/06/24	0	0.00	1	200.00	200.00	-1	5,068	-0.02%
2022/06/23	7	203.00	0	0.00	202.50	7	5,060	0.14%
2022/06/22	18	200.86	0	0.00	196.00	18	5,016	0.36%
2022/06/17	4	201.13	0	0.00	199.00	4	4,940	0.08%
2022/06/15	4	208.00	0	0.00	208.50	4	4,894	0.08%
2022/06/14	0	0.00	10	206.00	206.00	-10	4,879	-0.20%
2022/06/13	0	0.00	7	205.93	208.00	-7	4,864	-0.14%
2022/06/10	0	0.00	6	211.42	211.00	-6	4,837	-0.12%
2022/06/09	4	215.00	16	218.13	211.50	-12	4,818	-0.25%
2022/06/08	1	223.50	0	0.00	223.50	1	4,727	0.02%
2022/06/07	0	0.00	1	218.00	218.00	-1	4,710	-0.02%
2022/06/06	0	0.00	5	225.50	224.00	-5	4,684	-0.11%
2022/05/30	1	223.00	6.1	222.55	223.00	-5.1	4,567	-0.11%
2022/05/27	0	0.00	0.1	221.00	220.50	-0.1	4,525	0.00%
2022/05/26	11.1	226.75	6	224.33	217.50	5.1	4,458	0.11%
2022/05/25	5	216.50	0	0.00	219.50	5	4,350	0.11%
2022/05/23	3	217.33	0	0.00	226.00	3	4,256	0.07%
2022/05/20	0	0.00	1	222.50	221.00	-1	4,147	-0.02%
2022/05/19	6	227.33	8.2	223.64	221.50	-2.2	4,118	-0.05%
2022/05/18	14.2	226.67	13	225.85	225.50	1.2	3,992	0.03%
2022/05/16	0	0.00	6	226.83	225.00	-6	3,834	-0.16%
2022/05/13	0	231.50	1	230.50	233.50	-1	3,771	-0.03%
2022/05/11	3	228.67	1	227.00	227.00	2	3,632	0.06%
2022/05/10	5	236.50	34	244.87	232.50	-29	3,414	-0.85%
2022/05/09	36	252.43	13	249.31	258.00	23	3,222	0.71%
2022/05/06	34	255.00	110	246.22	247.00	-76	3,078	-2.47%	大賣/
2022/05/05	10	256.35	43	251.35	255.00	-33	2,842	-1.16%
2022/05/04	78	263.87	38	263.96	252.00	40	2,682	1.49%
2022/05/03	15	287.50	8	290.00	280.00	7	2,437	0.29%
2022/04/29	8	283.50	0	0.00	290.00	8	2,475	0.32%
2022/04/28	15	288.67	0	0.00	284.00	15	2,472	0.61%
2022/04/27	5	275.00	0.1	279.75	293.50	4.9	2,462	0.20%
2022/04/25	0.1	291.50	0	0.00	278.50	0.1	2,434	0.00%
2022/04/21	0	0.00	1	290.50	296.50	-1	2,429	-0.04%
2022/04/19	6	274.92	1	280.00	285.00	5	2,387	0.21%
2022/04/18	6	304.67	4	295.00	295.50	2	2,351	0.09%
2022/04/15	6	296.42	185.2	290.34	294.50	-179.2	2,286	-7.84%	大賣/鉅額交易
2022/04/14	0.2	285.06	3	268.00	291.00	-2.8	2,226	-0.13%
2022/04/13	21	251.69	12	258.17	265.00	9	2,123	0.42%
2022/04/12	60	264.50	68	261.63	263.00	-8	1,899	-0.42%
2022/04/11	234	247.17	10	245.02	255.00	224	1,512	14.80%	大買/鉅額交易
2022/04/08	53.1	232.70	5	230.40	232.00	48.1	1,370	3.51%
2022/04/07	25	227.40	11.1	233.54	234.00	13.9	1,226	1.14%
2022/04/06	66	219.28	71	217.96	221.00	-5	1,022	-0.49%
2022/04/01	51	208.76	61	209.67	204.50	-10	912	-1.10%
2022/03/28	0	0.00	6	190.50	187.00	-6	682	-0.88%
2022/03/23	0	0.00	2	183.50	183.50	-2	657	-0.30%
2022/03/15	0	0.00	149	179.01	178.50	-149	669	-22.27%	大賣/鉅額交易
2022/03/14	0	0.00	3	181.00	181.50	-3	670	-0.45%
2022/03/11	0	0.00	114	178.07	179.50	-114	667	-17.07%	大賣/鉅額交易
2022/03/09	0	0.00	127	177.98	178.00	-127	665	-19.09%	大賣/鉅額交易
2022/03/08	0	177.00	0	0.00	176.50	0	660	0.00%
2022/03/03	0	0.00	4	183.50	185.00	-4	716	-0.56%
2022/02/24	3	180.99	2	179.75	178.50	1	732	0.14%
2022/02/22	3	185.00	0	0.00	184.50	3	727	0.41%
2022/02/21	0	0.00	10	188.50	191.00	-10	718	-1.39%
2022/02/18	1	186.50	0	0.00	186.50	1	718	0.14%
2022/02/17	0	188.00	0	0.00	187.50	0	720	0.00%
2022/02/16	0	0.00	1	189.50	189.50	-1	717	-0.14%
2022/02/14	0	0.00	1	192.50	192.00	-1	710	-0.14%
2022/02/09	1	195.00	0	0.00	195.00	1	678	0.15%
2022/01/25	0	0.00	2	190.50	191.00	-2	646	-0.31%
2022/01/24	96	193.87	13	194.77	193.00	83	637	13.01%
2022/01/19	1	191.50	1	187.50	187.50	0	576	0.00%
2022/01/17	1	190.00	0	0.00	190.00	1	570	0.18%
2022/01/14	0	0.00	2	182.00	183.00	-2	554	-0.36%
2022/01/11	0	0.00	1	182.50	182.50	-1	541	-0.18%
2022/01/07	6	194.83	7	195.21	195.00	-1	498	-0.20%
2022/01/06	1	190.50	0	0.00	190.00	1	472	0.21%
2022/01/05	0	0.00	10	189.50	189.50	-10	463	-2.16%
2021/12/24	0	0.00	1	176.50	176.50	-1	429	-0.23%
2021/12/22	0	0.00	5	177.80	178.00	-5	441	-1.13%
2021/12/14	0	0.00	1	174.00	174.00	-1	458	-0.22%
2021/12/10	1	180.00	0	0.00	176.50	1	494	0.20%
2021/12/08	10	174.00	0	0.00	175.50	10	502	1.99%
2021/12/07	0	0.00	1	172.50	172.50	-1	517	-0.19%
2021/12/01	0	0.00	1	172.50	172.50	-1	670	-0.15%
2021/11/30	1	174.50	7	173.29	172.50	-6	668	-0.90%
2021/11/29	19	183.34	11	185.50	176.00	8	660	1.21%
2021/11/26	1	177.00	0	0.00	175.00	1	614	0.16%
2021/11/24	0	0.00	1	171.50	171.50	-1	598	-0.17%
2021/11/22	1	171.00	0	0.00	171.00	1	601	0.17%
2021/11/18	1	168.00	2	169.00	169.00	-1	595	-0.17%
2021/11/17	2	169.50	0	0.00	170.00	2	594	0.34%
2021/11/16	0	0.00	1	170.00	170.00	-1	591	-0.17%
2021/11/15	1	167.50	0	0.00	167.50	1	592	0.17%
2021/11/11	10	166.50	101	166.21	165.00	-91	607	-14.99%	大賣/
2021/11/09	0	0.00	36	168.10	168.50	-36	611	-5.89%
2021/11/08	1	174.50	0	0.00	174.00	1	598	0.17%
2021/11/05	0	0.00	1	176.00	176.00	-1	602	-0.17%
2021/11/03	5	178.10	11	176.41	177.50	-6	615	-0.97%
2021/11/02	11	177.00	6	175.67	174.00	5	621	0.80%
2021/11/01	1	177.00	1	177.00	177.00	0	643	0.00%
2021/10/27	0	0.00	1	173.50	173.50	-1	680	-0.15%
2021/10/26	6	173.83	0	0.00	175.00	6	689	0.87%
2021/10/25	11	175.64	2	176.00	177.00	9	694	1.30%
2021/10/20	2	170.00	1	169.50	169.50	1	775	0.13%
2021/10/19	0	0.00	1	172.00	170.50	-1	811	-0.12%
2021/10/15	0	0.00	1	170.00	171.50	-1	831	-0.12%
2021/10/14	3	170.67	0	0.00	172.00	3	866	0.35%
2021/10/13	0	0.00	2	163.00	163.00	-2	863	-0.23%
2021/10/12	0	0.00	1	167.00	167.00	-1	868	-0.12%
2021/10/07	1	172.50	0	0.00	172.50	1	883	0.11%
2021/10/06	0	0.00	1	168.00	168.00	-1	905	-0.11%
2021/10/05	1	170.50	0	0.00	170.50	1	936	0.11%
2021/10/04	0	0.00	18	173.97	168.50	-18	964	-1.87%
2021/10/01	0	0.00	3	177.00	175.00	-3	973	-0.31%
2021/09/30	1	179.00	4	177.25	178.00	-3	1,046	-0.29%
2021/09/29	0	0.00	3	180.83	180.50	-3	1,056	-0.28%
2021/09/27	0	0.00	2	186.00	186.00	-2	1,097	-0.18%
2021/09/24	1	189.50	3	188.33	189.00	-2	1,125	-0.18%
2021/09/23	2	192.00	0	0.00	190.50	2	1,135	0.18%
2021/09/22	2	189.00	5	188.00	190.00	-3	1,164	-0.26%
2021/09/17	1	194.50	16	195.06	194.50	-15	1,178	-1.27%
2021/09/16	1	197.50	0	0.00	195.50	1	1,210	0.08%
2021/09/15	5	209.00	29	205.03	205.50	-24	1,242	-1.93%
2021/09/14	7	210.14	1	212.00	210.50	6	1,280	0.47%
2021/09/13	16	210.09	3	212.83	210.50	13	1,327	0.98%
2021/09/10	17	216.65	20	218.05	215.50	-3	1,384	-0.22%
2021/09/09	14	215.75	48	218.25	220.00	-34	1,501	-2.26%
2021/09/08	46	223.68	77	221.19	223.00	-31	1,498	-2.07%
2021/09/07	134	222.51	19	221.50	225.00	115	1,489	7.72%	大買/鉅額交易
2021/09/03	1	211.50	1	213.50	207.50	0	1,559	0.00%
2021/09/02	5	211.50	0	0.00	210.50	5	1,665	0.30%
2021/09/01	5	207.50	0	0.00	208.50	5	1,801	0.28%
2021/08/27	0	0.00	2	206.50	205.50	-2	2,202	-0.09%
2021/08/25	1	205.00	0	0.00	205.00	1	2,332	0.04%
2021/08/23	0	0.00	1	205.00	205.00	-1	2,477	-0.04%
2021/08/20	1	202.00	0	0.00	202.00	1	2,562	0.04%
2021/08/19	1	207.50	3	205.83	204.50	-2	2,642	-0.08%
2021/08/18	3	209.83	6	204.25	210.00	-3	2,805	-0.11%
2021/08/17	2	212.75	3	211.00	209.50	-1	2,977	-0.03%
2021/08/16	1	217.50	7	216.64	213.00	-6	3,180	-0.19%
2021/08/13	13	216.85	1	219.50	216.00	12	3,287	0.37%
2021/08/09	6	219.58	1	219.50	219.50	5	3,649	0.14%
2021/08/06	2	225.50	13	226.73	225.50	-11	3,676	-0.30%
2021/08/05	13	226.88	2	225.25	227.00	11	3,701	0.30%
2021/08/04	1	223.00	12	225.21	222.50	-11	3,699	-0.30%
2021/08/03	1	220.50	16	219.75	220.50	-15	3,687	-0.41%
2021/08/02	9	218.17	8	214.75	218.50	1	3,691	0.03%
2021/07/30	15	214.50	0	0.00	214.00	15	3,687	0.41%
2021/07/29	0	0.00	2	211.00	211.00	-2	3,688	-0.05%
2021/07/28	1	212.50	1	212.00	211.00	0	3,703	0.00%
2021/07/27	12	220.38	6	219.25	216.50	6	3,704	0.16%
2021/07/26	0	0.00	13	229.35	230.00	-13	3,678	-0.35%
2021/07/23	32.1	224.84	2	222.25	227.50	30.1	3,664	0.82%
2021/07/22	2	218.00	0	0.00	217.50	2	3,638	0.05%
2021/07/21	2	215.00	0	0.00	214.00	2	3,634	0.06%
2021/07/20	2	218.00	0	0.00	215.00	2	3,626	0.06%
2021/07/19	1	213.00	0	0.00	213.00	1	3,593	0.03%
2021/07/14	0	0.00	6	214.50	214.00	-6	3,590	-0.17%
2021/07/13	2	216.00	1	215.00	218.00	1	3,584	0.03%
2021/07/12	0	0.00	2	218.00	216.00	-2	3,563	-0.06%
2021/07/09	0	0.00	10	222.15	221.00	-10	3,531	-0.28%
2021/07/07	0	0.00	43	231.14	229.50	-43	3,501	-1.23%
2021/07/06	0	0.00	2	228.00	226.00	-2	3,430	-0.06%
2021/07/05	11	230.00	1	226.00	229.50	10	3,434	0.29%
2021/07/02	56	233.35	13	231.69	231.00	43	3,420	1.26%
2021/07/01	32	232.56	1	230.00	233.00	31	3,406	0.91%
2021/06/30	2	228.50	1	229.50	228.00	1	3,376	0.03%
2021/06/29	2	229.50	4.1	229.63	227.50	-2.1	3,367	-0.06%
2021/06/28	15	236.13	0	0.00	233.50	15	3,341	0.45%
2021/06/25	0	0.00	4	234.38	234.00	-4	3,323	-0.12%
2021/06/24	4	237.00	1	237.00	237.00	3	3,296	0.09%
2021/06/23	4	235.50	3	235.83	234.00	1	3,256	0.03%
2021/06/22	27	230.50	2	227.25	232.50	25	3,193	0.78%
2021/06/21	6	233.75	6	230.58	226.50	0	3,144	0.00%
2021/06/18	4	234.38	7.1	236.26	232.50	-3.1	3,078	-0.10%
2021/06/17	0	0.00	3	218.00	220.00	-3	2,947	-0.10%
2021/06/16	8	222.75	56	219.75	218.50	-48	2,924	-1.64%
2021/06/15	12	225.67	51	218.53	217.50	-39	2,875	-1.36%
2021/06/11	13.1	229.09	77	229.34	223.50	-63.9	2,808	-2.28%
2021/06/10	3	235.17	16	232.16	229.50	-13	2,742	-0.47%
2021/06/09	17	229.94	17	224.85	232.00	0	2,638	0.00%
2021/06/08	76	227.79	12.2	228.23	228.50	63.8	2,503	2.55%
2021/06/07	15.3	227.84	8	225.94	228.00	7.3	2,398	0.30%
2021/06/04	6	215.58	16	215.63	212.50	-10	2,191	-0.46%
2021/06/03	3	213.67	4	214.00	215.00	-1	2,125	-0.05%
2021/06/02	10	215.60	8	214.81	214.00	2	2,083	0.10%
2021/06/01	4	210.62	17	207.44	213.00	-13	1,996	-0.65%
2021/05/31	4	212.13	13	213.23	208.50	-9	1,950	-0.46%
2021/05/28	8	216.44	0	0.00	212.00	8	1,863	0.43%
2021/05/27	2	218.25	7	216.86	218.00	-5	1,787	-0.28%
2021/05/26	4	220.50	1	213.50	213.50	3	1,717	0.17%
2021/05/25	18	212.36	31	209.03	217.00	-13	1,590	-0.82%
2021/05/24	105	210.38	11	205.41	212.00	94	1,419	6.62%	大買/
2021/05/21	46	194.39	3	190.67	193.00	43	1,227	3.50%
2021/05/20	3	187.67	0	0.00	190.00	3	1,141	0.26%
2021/05/19	24	180.75	10	179.25	177.50	14	1,081	1.29%
2021/05/18	41	186.93	7.1	193.54	186.00	33.9	1,026	3.30%
2021/05/17	5.1	191.86	0	0.00	195.00	5.1	904	0.56%
2021/05/14	2	174.50	3	176.33	177.50	-1	814	-0.12%
2021/05/13	3	171.67	4	172.25	173.00	-1	783	-0.13%
2021/05/12	2	169.00	2	170.00	164.50	0	746	0.00%
2021/05/11	0	0.00	1	160.50	160.00	-1	725	-0.14%
2021/05/10	2	161.50	0	0.00	163.00	2	715	0.28%
2021/05/06	0	0.00	3	173.33	172.00	-3	708	-0.42%
2021/05/05	1	172.50	1	176.00	173.00	0	705	0.00%
2021/05/03	0	0.00	11	167.05	166.00	-11	707	-1.55%
2021/04/29	0	0.00	31	171.92	171.50	-31	704	-4.40%
2021/04/28	0	0.00	52	175.24	175.50	-52	702	-7.40%
2021/04/27	2	179.00	2	181.00	178.50	0	713	0.00%
2021/04/26	2	177.00	0	0.00	177.50	2	713	0.28%
2021/04/23	0	0.00	10	176.00	177.50	-10	716	-1.40%
2021/04/22	0	0.00	2	178.50	177.50	-2	725	-0.28%
2021/04/21	2	182.50	16	181.19	181.00	-14	729	-1.92%
2021/04/20	0	0.00	10	180.50	180.50	-10	738	-1.35%
2021/04/19	0	0.00	2	182.50	181.50	-2	752	-0.27%
2021/04/16	0	0.00	4	182.25	182.50	-4	765	-0.52%
2021/04/15	0	0.00	2	181.50	183.00	-2	770	-0.26%
2021/04/14	0	0.00	20	180.68	181.00	-20	778	-2.57%
2021/04/13	2.5	182.90	2	180.50	180.00	0.5	780	0.06%
2021/04/12	0	0.00	2	184.00	182.50	-2	780	-0.26%
2021/04/09	11	185.27	21	183.31	183.50	-10	777	-1.29%
2021/04/08	9	191.06	0	0.00	191.00	9	761	1.18%
2021/04/06	0	0.00	1	183.00	183.00	-1	750	-0.13%
2021/03/30	0	0.00	2	188.00	188.00	-2	760	-0.26%
2021/03/29	5	186.50	0	0.00	187.00	5	774	0.65%
2021/03/18	4	183.50	0	0.00	182.50	4	821	0.49%
2021/03/12	4	182.00	5	181.90	181.50	-1	939	-0.11%
2021/03/11	10	184.15	18	183.28	182.50	-8	956	-0.84%
2021/03/10	1	187.50	7	186.00	186.00	-6	948	-0.63%
2021/03/09	0	0.00	6	184.67	185.50	-6	955	-0.63%
2021/03/08	2	189.00	6	185.50	187.00	-4	970	-0.41%
2021/03/05	16	187.00	0	0.00	187.00	16	1,030	1.55%
2021/03/04	0	0.00	23	187.43	187.00	-23	1,076	-2.14%
2021/03/03	0	0.00	21	190.02	190.00	-21	1,079	-1.95%
2021/03/02	8	197.75	14	191.00	189.00	-6	1,086	-0.55%
2021/02/26	2	197.50	1	196.50	196.50	1	1,119	0.09%
2021/02/25	23	201.33	0	0.00	201.00	23	1,114	2.06%
2021/02/24	5	196.90	0	0.00	196.50	5	1,082	0.46%
2021/02/23	8	196.50	1	193.00	193.00	7	1,081	0.65%
2021/02/22	19	198.39	1	195.00	198.00	18	1,087	1.65%
2021/02/19	50	191.33	5	189.50	192.50	45	1,103	4.08%
2021/02/18	41	182.78	0	0.00	184.00	41	1,144	3.58%
2021/02/17	6	180.75	30	181.97	183.00	-24	1,160	-2.06%
2021/02/05	0	0.00	18	180.58	179.00	-18	1,195	-1.51%
2021/02/04	0.4	183.22	0	0.00	180.00	0.4	1,227	0.03%
2021/02/02	0.1	181.00	2	181.00	180.50	-1.9	1,365	-0.14%
2021/02/01	4	180.63	6	180.33	180.50	-2	1,387	-0.14%
2021/01/29	0	0.00	11	180.95	179.50	-11	1,448	-0.76%
2021/01/27	3	183.83	5	186.00	184.50	-2	1,553	-0.13%
2021/01/26	2	183.50	2	180.50	185.00	0	1,573	0.00%
2021/01/25	28	182.02	0	0.00	184.00	28	1,658	1.69%
2021/01/22	3	172.00	6	170.75	176.00	-3	1,682	-0.18%
2021/01/21	4	169.75	0	0.00	169.00	4	1,755	0.23%
2021/01/20	4	174.25	55	173.89	171.00	-51	1,800	-2.83%
2021/01/19	4	178.50	10	178.30	178.00	-6	1,842	-0.33%
2021/01/18	14	182.00	0	0.00	179.00	14	1,858	0.75%
2021/01/15	0	0.00	10	179.20	178.00	-10	1,921	-0.52%
2021/01/14	6	182.50	2	183.00	181.50	4	2,120	0.19%
2021/01/13	2	187.00	8	184.13	182.50	-6	2,180	-0.28%
2021/01/12	30	188.22	8	188.19	187.00	22	2,172	1.01%
2021/01/11	20	186.05	5	187.50	187.00	15	2,159	0.69%
2021/01/08	6	182.17	0	0.00	181.00	6	2,148	0.28%
2021/01/07	42	183.68	0	0.00	182.00	42	2,155	1.95%
2021/01/06	4	183.50	8	187.50	183.00	-4	2,162	-0.18%
2021/01/05	0	0.00	8	180.56	186.00	-8	2,178	-0.37%
2021/01/04	0	0.00	6	181.00	181.00	-6	2,199	-0.27%
2020/12/31	0	0.00	50	181.48	181.50	-50	2,210	-2.26%
2020/12/29	8	181.50	0	0.00	180.50	8	2,223	0.36%
2020/12/28	0	0.00	12	182.00	182.00	-12	2,241	-0.54%
2020/12/25	8	184.06	1	184.00	183.00	7	2,252	0.31%
2020/12/24	7	188.14	0	0.00	185.50	7	2,245	0.31%
2020/12/23	2	188.00	35	188.73	186.00	-33	2,243	-1.47%
2020/12/22	56	189.98	0	0.00	191.50	56	2,239	2.50%
2020/12/21	0	0.00	6	181.17	182.50	-6	2,219	-0.27%
2020/12/16	0	0.00	5	184.80	184.50	-5	2,248	-0.22%
2020/12/15	10	189.30	0	0.00	186.50	10	2,247	0.45%
2020/12/14	0	0.00	2	188.50	188.00	-2	2,252	-0.09%
2020/12/11	22	188.70	11	184.64	185.00	11	2,278	0.48%
2020/12/10	5	191.10	2	190.00	190.00	3	2,263	0.13%
2020/12/09	8	190.19	71	191.00	188.00	-63	2,256	-2.79%
2020/12/08	10	203.05	8	198.94	200.50	2	2,213	0.09%
2020/12/07	1	211.00	14	206.86	206.00	-13	2,202	-0.59%
2020/12/04	0	0.00	3.1	210.67	211.00	-3.1	2,193	-0.14%
2020/12/03	10	213.70	14	215.29	213.00	-4	2,193	-0.18%
2020/12/02	6	216.17	10	216.80	214.00	-4	2,193	-0.18%
2020/12/01	13	219.46	42	218.92	215.00	-29	2,183	-1.33%
2020/11/30	53	221.68	7	220.00	229.00	46	2,144	2.15%
2020/11/27	0	0.00	10	214.90	214.00	-10	2,122	-0.47%
2020/11/26	0	0.00	14	214.54	214.00	-14	2,127	-0.66%
2020/11/25	32	215.88	2	216.00	215.00	30	2,120	1.42%
2020/11/24	19	208.32	0	0.00	208.00	19	2,090	0.91%
2020/11/20	0	0.00	5.2	207.96	208.00	-5.2	2,095	-0.25%
2020/11/19	3	211.83	239	210.77	210.50	-236	2,089	-11.29%	大賣/鉅額交易
2020/11/18	6	209.50	83	209.82	211.00	-77	2,081	-3.70%
2020/11/17	26	216.42	2,366	213.76	209.50	-2,340	2,063	-113.39%	大賣/鉅額交易
2020/11/16	8	222.63	26	223.54	226.00	-18	2,026	-0.89%
2020/11/13	24	226.44	25	223.70	224.50	-1	2,027	-0.05%
2020/11/12	7	218.00	165	219.53	219.50	-158	2,006	-7.88%	大賣/鉅額交易
2020/11/11	101	217.41	30	210.27	217.50	71	1,992	3.56%	大買/
2020/11/10	6.1	210.31	132	209.25	207.00	-126	1,943	-6.48%	大賣/鉅額交易
2020/11/09	12	227.63	23	229.33	230.00	-11	1,877	-0.59%
2020/11/06	75	229.43	8	228.88	230.00	67	1,875	3.57%
2020/11/05	26	225.29	10	224.75	223.50	16	1,847	0.87%
2020/11/04	2	216.00	9	212.00	214.50	-7	1,809	-0.39%
2020/11/03	0	0.00	12	222.42	223.00	-12	1,778	-0.67%
2020/11/02	15	224.47	59	226.95	220.00	-44	1,777	-2.48%
2020/10/30	81	233.43	23	233.48	231.50	58	1,693	3.43%
2020/10/29	238	231.96	67	231.28	234.00	171	1,652	10.35%	大買/鉅額交易
2020/10/28	7	226.21	26	224.37	227.00	-19	1,592	-1.19%
2020/10/27	41	225.09	13	225.00	220.50	28	1,546	1.81%
2020/10/26	31	222.03	4	221.75	222.00	27	1,517	1.78%
2020/10/23	19	225.63	44	229.76	224.00	-25	1,513	-1.65%
2020/10/22	284	232.07	34	224.53	225.50	250	1,458	17.14%	大買/鉅額交易
2020/10/21	25	209.88	10	209.55	218.50	15	1,271	1.18%
2020/10/20	2	198.50	6	201.08	199.00	-4	1,214	-0.33%
2020/10/19	1	201.00	13	199.85	201.00	-12	1,232	-0.97%
2020/10/16	4	201.50	0	0.00	201.00	4	1,242	0.32%
2020/10/15	12	202.63	15	200.90	201.50	-3	1,261	-0.24%
2020/10/14	8	205.25	2	204.50	205.50	6	1,296	0.46%
2020/10/13	13	201.04	7	199.64	203.00	6	1,327	0.45%
2020/10/12	21	200.33	19	198.05	196.50	2	1,321	0.15%
2020/10/08	49	191.65	5	189.00	189.00	44	1,321	3.33%
2020/10/07	6	194.17	1	194.50	194.50	5	1,328	0.38%
2020/10/06	0	0.00	6	193.58	193.00	-6	1,338	-0.45%
2020/10/05	6	200.17	14	197.36	198.00	-8	1,369	-0.58%
2020/09/30	17	189.29	1	191.50	192.00	16	1,427	1.12%
2020/09/29	2	183.00	2	185.00	184.50	0	1,446	0.00%
2020/09/28	4	184.25	16	184.47	185.50	-12	1,470	-0.82%
2020/09/25	16	183.53	35	183.63	183.00	-19	1,485	-1.28%
2020/09/24	0	0.00	9	191.61	188.50	-9	1,487	-0.60%
2020/09/23	2	198.00	8	196.56	196.00	-6	1,489	-0.40%
2020/09/22	50	205.63	27	201.56	198.50	23	1,494	1.54%
2020/09/21	16	201.41	35	200.87	197.00	-19	1,478	-1.29%
2020/09/18	6	201.67	4	202.50	201.00	2	1,525	0.13%
2020/09/17	2	203.50	4	202.00	201.50	-2	1,551	-0.13%
2020/09/16	20	204.10	28	202.39	203.00	-8	1,584	-0.50%
2020/09/15	10	193.45	10	193.30	193.00	0	1,569	0.00%
2020/09/14	18	193.25	3	192.33	193.00	15	1,596	0.94%
2020/09/11	5	189.20	59	188.97	186.50	-54	1,626	-3.32%
2020/09/10	5	194.90	38	194.29	193.50	-33	1,671	-1.97%
2020/09/09	24	196.96	8	196.06	194.00	16	1,675	0.95%
2020/09/08	10	201.40	38	200.67	198.00	-28	1,691	-1.66%
2020/09/07	12	201.46	49	202.72	198.00	-37	1,733	-2.13%
2020/09/04	3	204.50	94	203.23	202.50	-91	1,773	-5.13%
2020/09/03	2	214.00	19	207.84	206.50	-17	1,831	-0.93%
2020/09/02	26	211.73	11	213.00	213.50	15	1,842	0.81%
2020/09/01	1	201.00	8	199.56	199.50	-7	1,860	-0.38%
2020/08/31	1	207.50	5	206.70	204.50	-4	1,887	-0.21%
2020/08/28	4	209.25	12	208.00	205.50	-8	1,944	-0.41%
2020/08/27	28	209.93	2	209.25	212.00	26	2,001	1.30%
2020/08/26	1	207.00	4	209.25	206.50	-3	2,103	-0.14%
2020/08/25	0	0.00	22	205.50	207.50	-22	2,158	-1.02%
2020/08/24	17	208.32	6	210.33	209.00	11	2,199	0.50%
2020/08/21	26	214.40	5	210.30	215.00	21	2,214	0.95%
2020/08/20	28	203.61	59	201.45	204.50	-31	2,218	-1.40%
2020/08/19	8	219.75	57	217.82	213.50	-49	2,201	-2.23%
2020/08/18	23	223.37	13	221.69	222.50	10	2,199	0.45%
2020/08/17	29	220.74	6	223.33	223.00	23	2,205	1.04%
2020/08/14	8	217.56	6	217.33	217.50	2	2,202	0.09%
2020/08/13	1	223.00	18	224.78	224.00	-17	2,215	-0.77%
2020/08/12	31	223.08	65	223.90	223.00	-34	2,269	-1.50%
2020/08/11	17	222.76	67	225.05	219.50	-50	2,400	-2.08%
2020/08/10	13	237.00	116	239.54	233.50	-103	2,499	-4.12%	大賣/鉅額交易
2020/08/07	24	248.69	179	248.32	243.50	-155	2,665	-5.82%	大賣/鉅額交易
2020/08/06	4	257.25	7	254.00	253.50	-3	2,646	-0.11%
2020/08/05	18	263.86	3	267.67	264.50	15	2,662	0.56%
2020/08/04	13	260.77	2	261.50	261.00	11	2,686	0.41%
2020/08/03	14	261.79	6	262.92	262.00	8	2,704	0.30%
2020/07/31	0	0.00	2	256.75	252.50	-2	2,699	-0.07%
2020/07/30	39	255.06	1	253.00	255.00	38	2,774	1.37%
2020/07/29	6	249.75	2	248.75	250.50	4	2,776	0.14%
2020/07/28	6	246.75	6	246.08	248.50	0	2,778	0.00%
2020/07/27	1	246.50	18	251.58	246.50	-17	2,781	-0.61%
2020/07/24	2	246.50	14	243.46	248.00	-12	2,769	-0.43%
2020/07/23	2	242.25	3	244.67	242.50	-1	2,789	-0.04%
2020/07/22	13	241.54	9	242.72	240.00	4	2,802	0.14%
2020/07/21	15	247.50	18	246.44	244.00	-3	2,869	-0.10%
2020/07/20	75	240.97	40	245.05	249.00	35	2,869	1.22%
2020/07/17	6	229.83	185	233.10	230.50	-179	2,873	-6.23%	大賣/鉅額交易
2020/07/16	22	246.70	9	248.56	243.50	13	2,851	0.46%
2020/07/15	32	245.78	124	244.10	248.50	-92	2,858	-3.22%	大賣/
2020/07/14	5	249.70	26	245.02	242.00	-21	2,894	-0.73%
2020/07/13	5	248.50	33	245.89	250.50	-28	2,954	-0.95%
2020/07/10	110	247.80	37	244.61	243.50	73	2,960	2.47%	大買/
2020/07/09	259	251.78	100	255.29	249.00	159	2,934	5.42%	大買/鉅額交易
2020/07/08	73	266.23	24	266.71	271.00	49	2,864	1.71%
2020/07/07	12	270.54	10	273.75	268.00	2	2,854	0.07%
2020/07/06	18	277.17	18	276.86	276.50	0	2,910	0.00%
2020/07/03	24	273.92	2	276.00	273.00	22	2,932	0.75%
2020/07/02	9	278.22	10	277.85	278.00	-1	2,959	-0.03%
2020/07/01	2	276.00	48	273.01	278.00	-46	2,996	-1.54%
2020/06/30	5	271.00	23	272.30	274.00	-18	3,018	-0.60%
2020/06/29	42	278.24	72	279.63	272.50	-30	3,015	-0.99%
2020/06/24	56	274.66	55	275.85	272.00	1	2,995	0.03%
2020/06/23	47	279.17	8	277.25	282.00	39	3,007	1.30%
2020/06/22	9	272.67	29	271.81	270.50	-20	2,984	-0.67%
2020/06/19	3	279.00	63	274.85	273.00	-60	3,003	-2.00%
2020/06/18	39	283.08	53	284.66	282.00	-14	2,994	-0.47%
2020/06/17	176	281.87	174	281.13	280.00	2	2,974	0.07%	大買/大賣/
2020/06/16	7	271.29	35	270.61	273.50	-28	2,959	-0.95%
2020/06/15	32	274.70	15	272.17	269.00	17	3,024	0.56%
2020/06/12	36	269.71	36	266.24	269.50	0	3,080	0.00%
2020/06/11	20	271.95	81	273.79	267.00	-61	3,068	-1.99%
2020/06/10	54	272.69	79.1	273.84	271.00	-25.1	3,054	-0.82%
2020/06/09	20	281.33	34	284.35	281.00	-14	3,047	-0.46%
2020/06/08	17	280.47	173	282.81	284.50	-156	3,063	-5.09%	大賣/鉅額交易
2020/06/05	16	283.97	63	282.68	283.00	-47	3,042	-1.54%
2020/06/04	21	291.17	87	292.00	288.00	-66	3,040	-2.17%
2020/06/03	12	298.46	97.1	297.70	298.50	-85.1	3,010	-2.82%
2020/06/02	99.1	290.48	99	291.16	286.00	0.1	2,991	0.00%
2020/06/01	63	304.53	55	300.14	308.00	8	2,921	0.27%
2020/05/29	73	287.33	2	284.50	293.00	71	2,905	2.44%
2020/05/28	1	268.50	20	275.33	282.00	-19	2,884	-0.66%
2020/05/27	2	258.50	25	258.40	262.00	-23	2,904	-0.79%
2020/05/26	5	277.80	4	273.25	272.00	1	2,892	0.03%
2020/05/25	0	0.00	4	280.00	278.00	-4	2,880	-0.14%
2020/05/22	5	280.50	54	280.23	280.00	-49	2,899	-1.69%
2020/05/21	2	269.25	0	0.00	270.00	2	2,904	0.07%
2020/05/20	6	270.83	14	269.89	271.50	-8	3,015	-0.27%
2020/05/19	48	264.81	18	262.94	256.50	30	3,079	0.97%
2020/05/18	71	302.60	10	300.40	284.00	61	3,076	1.98%
2020/05/15	110	278.33	31	274.65	289.00	79	2,937	2.69%	大買/
2020/05/14	120	260.45	72	263.41	263.00	48	2,805	1.71%	大買/
2020/05/12	3	214.83	21	214.55	219.50	-18	2,635	-0.68%
2020/05/11	20	209.80	6	209.83	214.00	14	2,600	0.54%
2020/05/08	61	202.64	8	202.06	201.00	53	2,568	2.06%
2020/05/07	1	205.50	29	202.78	207.00	-28	2,548	-1.10%
2020/05/06	43	204.26	37	206.01	200.00	6	2,531	0.24%
2020/05/05	26	194.35	9	194.39	196.00	17	2,447	0.69%
2020/05/04	9	190.72	5	191.40	190.50	4	2,424	0.16%
2020/04/30	8	189.06	8	190.19	190.50	0	2,412	0.00%
2020/04/29	2	190.00	65	189.72	189.50	-63	2,422	-2.60%
2020/04/28	20	190.03	7	189.36	188.50	13	2,434	0.53%
2020/04/27	5	187.50	109	188.98	188.00	-104	2,413	-4.31%	大賣/鉅額交易
2020/04/24	67	188.40	2	187.00	189.00	65	2,379	2.73%
2020/04/23	5	182.00	24	182.17	182.50	-19	2,303	-0.82%
2020/04/22	48	180.80	18	178.78	182.00	30	2,297	1.31%
2020/04/21	10	175.20	14	177.18	175.50	-4	2,270	-0.18%
2020/04/20	26	176.62	59	175.95	177.50	-33	2,253	-1.46%
2020/04/17	21	173.83	325	176.10	172.00	-304	2,234	-13.60%	大賣/鉅額交易
2020/04/16	293	173.98	196	173.60	175.50	97	2,189	4.43%	大買/大賣/
2020/04/15	29	165.97	53	164.26	167.00	-24	2,113	-1.14%
2020/04/14	2	164.00	15	164.23	164.00	-13	2,093	-0.62%
2020/04/13	13	163.65	7	163.36	164.00	6	2,082	0.29%
2020/04/10	6	161.67	46	162.20	161.50	-40	2,074	-1.93%
2020/04/09	64	167.69	205	166.05	161.50	-141	2,062	-6.84%	大賣/鉅額交易
2020/04/08	20	172.03	80	172.64	174.00	-60	1,979	-3.03%
2020/04/07	16	172.06	8	172.06	172.50	8	1,948	0.41%
2020/04/06	11	171.77	5	170.00	172.50	6	1,912	0.31%
2020/04/01	6	168.83	24	167.65	168.00	-18	1,866	-0.96%
2020/03/31	5	164.50	4	165.25	167.50	1	1,832	0.05%
2020/03/30	10	165.10	6	164.25	164.00	4	1,812	0.22%
2020/03/27	12	161.92	14	161.54	162.00	-2	1,778	-0.11%
2020/03/26	9	158.50	26	158.65	159.00	-17	1,729	-0.98%
2020/03/25	20	160.75	65	161.75	158.00	-45	1,710	-2.63%
2020/03/24	71	159.39	4	160.25	161.00	67	1,675	4.00%
2020/03/23	84	158.80	5	158.30	155.00	79	1,649	4.79%
2020/03/20	36	157.36	4	158.00	159.00	32	1,626	1.97%
2020/03/19	208	153.37	96	152.72	150.00	112	1,572	7.12%	大買/鉅額交易
2020/03/18	205	155.35	105	157.30	159.00	100	1,490	6.71%	大買/大賣/
2020/03/17	99	143.72	43	144.77	147.50	56	1,405	3.99%
2020/03/16	79	143.59	130	144.19	143.00	-51	1,367	-3.73%	大賣/
2020/03/13	63	139.67	181	138.61	140.00	-118	1,330	-8.87%	大賣/鉅額交易
2020/03/12	73	153.50	136	151.32	151.50	-63	1,273	-4.95%	大賣/
2020/03/11	51	162.19	16	162.59	161.50	35	1,223	2.86%
2020/03/10	102	161.70	52	161.94	161.50	50	1,196	4.18%	大買/
2020/03/09	30	166.82	63	169.06	165.00	-33	1,155	-2.86%
2020/03/06	64	170.34	31	170.53	168.50	33	1,122	2.94%
2020/03/05	43	167.55	31	167.32	167.00	12	1,069	1.12%
2020/03/04	65	166.42	33	165.20	166.50	32	1,027	3.11%
2020/03/03	64	164.29	23	164.54	163.50	41	978	4.19%
2020/03/02	88	161.05	88	161.27	164.00	0	950	0.00%
2020/02/27	50	156.27	7	158.50	154.50	43	898	4.79%
2020/02/26	17	160.06	12	161.79	159.00	5	883	0.57%
2020/02/25	24	162.94	20	162.63	160.00	4	882	0.45%
2020/02/24	11	161.32	21	161.26	159.50	-10	843	-1.19%
2020/02/21	51	164.74	74	166.97	158.50	-23	806	-2.85%
2020/02/20	80	160.96	45	159.81	162.00	35	673	5.20%
2020/02/19	12	155.63	12	151.50	160.50	0	576	0.00%
2020/02/18	16	143.81	10	144.90	146.00	6	518	1.16%
2020/02/17	20	144.88	4	145.88	144.00	16	504	3.17%
2020/02/14	32	146.23	86	146.42	145.50	-54	500	-10.78%
2020/02/13	39	144.79	6	144.83	145.50	33	484	6.80%
2020/02/12	13	143.81	8	144.00	143.00	5	474	1.05%
2020/02/11	9	142.89	9	141.72	143.00	0	470	0.00%
2020/02/10	11	140.36	17	140.53	139.00	-6	460	-1.30%
2020/02/07	22	144.36	11	144.41	142.00	11	450	2.44%
2020/02/06	16	143.59	11	143.32	142.00	5	442	1.13%
2020/02/05	28	144.18	8	145.44	143.00	20	441	4.53%
2020/02/04	8	143.00	16	142.34	144.50	-8	427	-1.87%
2020/02/03	39	142.68	23	144.15	140.50	16	417	3.83%
2020/01/31	27	142.02	44	141.69	145.00	-17	389	-4.37%
2020/01/30	39	137.76	23	138.61	134.00	16	364	4.39%
2020/01/20	16	142.00	4	142.00	142.00	12	349	3.43%
2020/01/17	88	141.90	12	141.63	142.00	76	346	21.95%
2020/01/16	219	141.50	27	140.93	141.50	192	341	56.19%	大買/鉅額交易
2020/01/15	15	140.77	238	142.12	139.00	-223	324	-68.81%	大賣/鉅額交易
2020/01/14	13	138.42	1	138.50	138.50	12	295	4.06%
2020/01/13	18	139.39	29	138.53	140.00	-11	286	-3.83%
2020/01/10	94	135.13	80	136.66	137.00	14	276	5.07%
2020/01/09	26	133.42	8	134.25	132.50	18	254	7.08%
2020/01/08	20	130.85	21	130.02	131.00	-1	247	-0.40%
2020/01/07	22	130.64	12	130.79	131.00	10	243	4.10%
2020/01/06	14	132.64	6	132.50	132.50	8	246	3.25%
2020/01/03	85	133.54	49	133.12	134.00	36	264	13.63%
2020/01/02	14	130.93	15	131.13	130.50	-1	255	-0.39%
2019/12/31	13	130.15	51	130.57	130.50	-38	253	-15.02%
2019/12/30	37	127.69	34	127.07	128.00	3	241	1.24%
2019/12/27	34	125.50	9	125.67	126.00	25	236	10.56%
2019/12/25	1	122.50	0	0.00	122.50	1	230	0.43%
2019/12/24	0	0.00	8	122.50	122.50	-8	234	-3.42%
2019/12/23	3	123.67	3	123.50	122.50	0	241	0.00%
2019/12/20	7	124.36	12	123.71	123.50	-5	241	-2.07%
2019/12/19	15	124.40	3	123.67	123.50	12	242	4.95%
2019/12/18	2	123.50	9	122.83	122.50	-7	246	-2.84%
2019/12/17	4	123.75	17	123.56	123.50	-13	251	-5.14%
2019/12/16	11	123.18	1	123.00	123.00	10	257	3.89%
2019/12/13	4	122.00	11	121.55	121.50	-7	259	-2.69%
2019/12/11	1	122.00	2.1	122.29	122.50	-1.1	272	-0.41%
2019/12/10	1	123.00	1	123.50	123.00	0	275	0.00%
2019/12/09	16	123.63	0	0.00	123.00	16	278	5.74%
2019/12/06	0	0.00	2.1	124.23	124.00	-2.1	279	-0.77%
2019/12/05	1	125.00	3	124.67	125.00	-2	284	-0.70%
2019/12/04	1	124.50	20	124.90	124.50	-19	289	-6.56%
2019/12/03	12	125.71	5	125.10	126.00	7	295	2.37%
2019/12/02	1	126.00	2	125.00	125.00	-1	309	-0.32%
2019/11/29	38	126.49	20	126.35	125.00	18	330	5.45%
2019/11/28	14	128.61	4	128.00	128.50	10	342	2.92%
2019/11/27	13	129.08	15	128.20	128.00	-2	351	-0.57%
2019/11/26	6	126.83	0	0.00	127.50	6	355	1.69%
2019/11/25	3	127.67	13	127.85	128.00	-10	353	-2.82%
2019/11/22	36	128.21	45	127.99	129.00	-9	351	-2.56%
2019/11/21	10	124.70	2	124.25	125.00	8	340	2.35%
2019/11/20	0	0.00	18	123.56	124.00	-18	343	-5.23%
2019/11/19	2	124.00	0	0.00	123.50	2	353	0.57%
2019/11/18	13	122.96	0	0.00	124.50	13	369	3.52%
2019/11/15	29	122.71	0	0.00	123.50	29	391	7.41%
2019/11/14	9	123.22	6	122.50	122.50	3	407	0.74%
2019/11/11	0	0.00	1	125.00	124.50	-1	421	-0.24%
2019/11/08	1	126.00	14	124.00	126.00	-13	427	-3.04%
2019/11/07	0	0.00	3	125.17	124.50	-3	450	-0.67%
2019/11/06	4	125.50	0	0.00	126.00	4	467	0.86%
2019/11/05	2	124.25	0	0.00	124.00	2	475	0.42%
2019/11/04	0	0.00	1	125.00	124.50	-1	477	-0.21%
2019/11/01	6	125.50	1	125.50	125.50	5	480	1.04%
2019/10/31	0	0.00	12	125.00	125.50	-12	487	-2.46%
2019/10/28	1	126.00	2	125.25	126.00	-1	538	-0.19%
2019/10/25	1	127.50	2	126.50	126.00	-1	540	-0.19%
2019/10/24	19	126.71	0	0.00	127.00	19	544	3.49%
2019/10/23	2	126.50	5	125.90	125.50	-3	563	-0.53%
2019/10/22	10	128.00	0	0.00	128.00	10	574	1.74%
2019/10/21	0	0.00	1	127.50	127.50	-1	577	-0.17%
2019/10/18	3	128.50	8	128.56	129.00	-5	584	-0.85%
2019/10/17	35	129.03	15	128.57	128.50	20	596	3.35%
2019/10/16	21	127.26	40	126.79	127.00	-19	599	-3.17%
2019/10/15	2	126.00	8	126.56	126.50	-6	601	-1.00%
2019/10/14	25	123.18	12	124.08	126.00	13	604	2.15%
2019/10/09	15	126.03	76	125.97	125.00	-61	597	-10.21%
2019/10/08	1	134.00	18	132.67	132.50	-17	578	-2.94%
2019/10/07	5	133.50	29	134.26	133.50	-24	593	-4.05%
2019/10/04	0	0.00	11	135.86	135.00	-11	606	-1.81%
2019/10/03	73	135.86	3	134.67	137.00	70	610	11.47%
2019/10/02	4	135.50	2	135.75	135.00	2	612	0.33%
2019/10/01	10	136.25	0	0.00	136.50	10	612	1.63%
2019/09/27	16	136.03	12	137.25	136.00	4	618	0.65%
2019/09/26	10	139.55	11	139.00	139.00	-1	626	-0.16%
2019/09/25	2	138.00	0	0.00	137.50	2	648	0.31%
2019/09/24	1	137.50	7	138.21	138.00	-6	654	-0.92%
2019/09/23	13	138.88	7	138.93	137.50	6	653	0.92%
2019/09/20	17	136.44	0	0.00	135.00	17	648	2.62%
2019/09/19	54	137.40	11	137.73	137.00	43	643	6.68%
2019/09/18	1	139.00	46	138.04	138.50	-45	639	-7.04%
2019/09/17	10	141.50	18	142.25	139.50	-8	638	-1.25%
2019/09/16	16	142.28	31	141.85	142.50	-15	636	-2.36%
2019/09/12	105	139.24	16	138.94	140.00	89	633	14.05%	大買/
2019/09/11	0	0.00	7	138.07	137.50	-7	633	-1.11%
2019/09/10	8	137.00	17	137.15	137.50	-9	632	-1.42%
2019/09/09	4	138.88	30	138.48	137.50	-26	630	-4.13%
2019/09/06	17	140.32	39	140.19	140.00	-22	630	-3.49%
2019/09/05	0	0.00	14	140.04	139.00	-14	634	-2.21%
2019/09/04	16	140.09	15	138.57	141.50	1	642	0.16%
2019/09/03	61	139.64	86	138.33	139.00	-25	631	-3.96%
2019/09/02	23	136.59	64	135.98	137.50	-41	617	-6.64%
2019/08/30	19	134.34	16	134.25	135.00	3	605	0.50%
2019/08/29	11	132.09	12	130.04	132.50	-1	607	-0.16%
2019/08/28	13	129.00	4	128.88	129.00	9	609	1.48%
2019/08/27	20	129.78	0	0.00	128.50	20	613	3.26%
2019/08/26	0	0.00	6	128.33	128.50	-6	615	-0.97%
2019/08/23	24	130.85	0	0.00	130.50	24	623	3.85%
2019/08/22	0	0.00	26	132.25	131.50	-26	641	-4.05%
2019/08/21	10	135.50	21	133.90	134.50	-11	640	-1.72%
2019/08/20	17	134.06	26	133.50	135.00	-9	626	-1.44%
2019/08/19	25	128.38	7	128.21	130.50	18	609	2.95%
2019/08/16	2	125.50	2	123.50	124.00	0	596	0.00%
2019/08/15	4	124.75	9	122.94	124.50	-5	602	-0.83%
2019/08/14	5	128.00	1	125.50	126.00	4	607	0.66%
2019/08/13	1	128.00	8	125.00	127.00	-7	609	-1.15%
2019/08/12	7	123.14	6	127.33	126.50	1	615	0.16%
2019/08/08	6	123.67	19	122.24	122.50	-13	605	-2.15%
2019/08/07	0	0.00	2	127.50	126.00	-2	596	-0.34%
2019/08/06	0	0.00	7	126.79	128.50	-7	593	-1.18%
2019/08/05	3	128.67	0	0.00	128.50	3	599	0.50%
2019/08/02	10	130.50	1	130.00	129.50	9	613	1.47%
2019/08/01	2	131.00	0	0.00	131.50	2	634	0.32%
2019/07/31	2	128.00	7	132.29	130.00	-5	639	-0.78%
2019/07/30	2	132.50	6	132.08	132.50	-4	608	-0.66%
2019/07/29	2	136.50	0	0.00	136.00	2	599	0.33%
2019/07/26	0	0.00	1	136.00	136.00	-1	602	-0.17%
2019/07/25	2	138.50	43	138.13	137.50	-41	600	-6.83%
2019/07/24	14	141.89	9	141.33	142.00	5	580	0.86%
2019/07/23	2	139.00	6	138.42	138.50	-4	580	-0.69%
2019/07/22	4	139.00	4	138.00	139.00	0	588	0.00%
2019/07/19	2	136.50	2	138.75	136.00	0	591	0.00%
2019/07/18	10	139.95	7	139.93	139.00	3	597	0.50%
2019/07/17	7	140.21	5	140.00	139.00	2	598	0.33%
2019/07/16	3	140.50	2	141.00	140.00	1	603	0.17%
2019/07/15	2	141.00	0	0.00	140.50	2	604	0.33%
2019/07/12	1	140.00	1	140.50	140.00	0	616	0.00%
2019/07/11	0	0.00	44	143.59	141.50	-44	618	-7.12%
2019/07/10	42	150.65	1	149.00	151.00	41	604	6.78%
2019/07/09	6	147.50	0	0.00	148.00	6	600	1.00%
2019/07/08	2	148.00	1	147.00	147.00	1	603	0.17%
2019/07/05	1	150.00	5	149.50	150.00	-4	600	-0.67%
2019/07/04	4	150.50	0	0.00	150.50	4	603	0.66%
2019/07/03	4	151.88	33	151.62	151.00	-29	605	-4.79%
2019/07/02	36	149.46	8	149.81	150.50	28	610	4.58%
2019/07/01	8	143.50	8	143.19	143.50	0	586	0.00%
2019/06/28	4	142.50	0	0.00	142.50	4	586	0.68%
2019/06/27	0	0.00	9	142.00	141.50	-9	588	-1.53%
2019/06/26	6	142.67	1	142.50	141.50	5	596	0.84%
2019/06/25	1	142.50	1	141.50	142.00	0	600	0.00%
2019/06/24	2	142.00	0	0.00	141.50	2	608	0.33%
2019/06/21	0	0.00	2	142.75	142.00	-2	611	-0.33%
2019/06/20	3	142.50	2	142.00	143.00	1	614	0.16%
2019/06/19	6	141.33	55	140.00	140.50	-49	613	-7.98%
2019/06/18	1	139.50	3	139.00	139.00	-2	620	-0.32%
2019/06/17	2	139.00	10	138.55	138.50	-8	626	-1.28%
2019/06/14	10	139.45	50	138.77	138.50	-40	639	-6.26%
2019/06/13	6	140.00	11	140.82	139.00	-5	636	-0.79%
2019/06/12	11	143.95	5	142.90	143.50	6	668	0.90%
2019/06/11	0	0.00	5	138.80	139.50	-5	676	-0.74%
2019/06/10	5	139.80	2	138.75	138.50	3	687	0.44%
2019/06/06	0	0.00	1	139.50	138.50	-1	684	-0.15%
2019/06/05	41	140.65	2	140.25	139.00	39	683	5.71%
2019/06/04	2	141.25	0	0.00	140.00	2	674	0.30%
2019/06/03	8	138.13	3	137.83	138.00	5	675	0.74%
2019/05/31	2	140.00	16	139.25	139.00	-14	686	-2.04%
2019/05/30	19	140.05	6	138.17	139.00	13	691	1.88%
2019/05/29	6	141.25	3	140.00	139.50	3	688	0.44%
2019/05/28	2	135.00	0	0.00	136.50	2	678	0.29%
2019/05/24	0	0.00	6	131.83	131.00	-6	687	-0.87%
2019/05/23	6	133.17	4	133.38	134.00	2	695	0.29%
2019/05/22	7	135.21	13	133.77	132.00	-6	706	-0.85%
2019/05/21	19	132.03	4	133.50	135.00	15	709	2.11%
2019/05/20	1	135.00	20	135.55	131.50	-19	711	-2.67%
2019/05/17	3	142.00	8	138.75	136.50	-5	714	-0.70%
2019/05/16	4	141.00	67	140.63	140.00	-63	718	-8.77%
2019/05/15	18	145.81	8	146.44	144.50	10	723	1.38%
2019/05/14	1	137.00	1	142.00	142.00	0	732	0.00%
2019/05/13	2	142.00	0	0.00	140.00	2	740	0.27%
2019/05/10	0	0.00	162	144.65	143.00	-162	755	-21.44%	大賣/鉅額交易
2019/05/09	1	152.00	39	149.03	145.50	-38	745	-5.10%
2019/05/08	4	154.50	2	154.50	154.50	2	730	0.27%
2019/05/07	2	159.75	6	158.25	159.50	-4	729	-0.55%
2019/05/06	1	157.50	8	157.44	157.00	-7	735	-0.95%
2019/05/03	10	160.60	10	158.80	160.00	0	756	0.00%
2019/05/02	10	155.80	3	152.50	157.00	7	765	0.91%
2019/04/30	2	154.50	4	153.25	153.50	-2	765	-0.26%
2019/04/29	3	153.17	3	155.33	151.00	0	767	0.00%
2019/04/26	4	158.88	18	156.81	157.50	-14	762	-1.84%
2019/04/25	31	161.15	1	162.00	161.00	30	770	3.89%
2019/04/24	1	163.00	1	161.50	163.50	0	790	0.00%
2019/04/23	1	161.00	1	157.50	157.50	0	782	0.00%
2019/04/22	3	161.00	2	161.00	160.50	1	783	0.13%
2019/04/18	0	0.00	78	164.15	163.00	-78	813	-9.58%
2019/04/17	9	167.06	13	165.46	168.00	-4	817	-0.49%
2019/04/16	5	164.70	66	163.85	164.50	-61	845	-7.22%
2019/04/15	0	0.00	5	165.20	163.50	-5	876	-0.57%
2019/04/12	0	0.00	55	168.79	168.00	-55	936	-5.87%
2019/04/11	4	171.00	0	0.00	172.50	4	965	0.41%
2019/04/10	4	171.00	16	171.50	171.00	-12	996	-1.20%
2019/04/09	21	172.55	42	172.39	171.00	-21	1,021	-2.06%
2019/04/08	9	172.33	6	173.08	172.50	3	1,033	0.29%
2019/04/03	1	167.00	0	0.00	169.00	1	1,054	0.09%
2019/04/02	2	166.50	9	166.78	166.50	-7	1,072	-0.65%
2019/04/01	8	169.25	60	168.23	167.50	-52	1,072	-4.85%
2019/03/29	6	167.17	37	167.16	168.00	-31	1,073	-2.89%
2019/03/28	3	170.17	6	170.42	169.00	-3	1,077	-0.28%
2019/03/27	2	172.50	12	170.46	168.50	-10	1,085	-0.92%
2019/03/26	1	167.50	2	167.75	169.00	-1	1,091	-0.09%
2019/03/25	4	166.38	0	0.00	165.00	4	1,117	0.36%
2019/03/22	3	170.67	2	169.75	169.50	1	1,135	0.09%
2019/03/21	12	170.54	80	170.08	170.50	-68	1,142	-5.95%
2019/03/20	1	170.00	30	168.67	169.00	-29	1,147	-2.53%
2019/03/19	9	173.22	16	172.94	171.50	-7	1,154	-0.61%
2019/03/18	5	177.80	24	177.21	177.00	-19	1,151	-1.65%
2019/03/15	16	177.16	29	177.74	177.50	-13	1,172	-1.11%
2019/03/14	7	176.71	11	178.18	175.00	-4	1,160	-0.34%
2019/03/13	9	185.06	1	180.50	180.50	8	1,149	0.70%
2019/03/11	0	0.00	6	183.00	182.00	-6	1,167	-0.51%
2019/03/07	2	181.00	17	183.50	182.50	-15	1,203	-1.25%
2019/03/06	11	181.68	17	183.06	185.00	-6	1,212	-0.49%
2019/03/05	0	0.00	59	178.54	177.00	-59	1,235	-4.77%
2019/03/04	2	180.50	9	179.67	180.00	-7	1,273	-0.55%
2019/02/27	6	182.25	30	179.63	178.00	-24	1,321	-1.82%
2019/02/26	4	183.50	0	0.00	180.00	4	1,325	0.30%
2019/02/25	2	181.50	57	180.95	180.00	-55	1,335	-4.12%
2019/02/22	4	183.00	23	184.11	182.00	-19	1,340	-1.42%
2019/02/21	4	186.75	2	190.50	188.00	2	1,348	0.15%
2019/02/20	3	191.50	143	190.50	191.00	-140	1,342	-10.43%	大賣/鉅額交易
2019/02/19	1	189.50	69	189.44	189.50	-68	1,348	-5.04%
2019/02/18	5	191.10	159	190.05	191.00	-154	1,361	-11.31%	大賣/鉅額交易
2019/02/15	13	189.85	5	189.00	189.50	8	1,369	0.58%
2019/02/14	50	192.42	18	194.67	190.00	32	1,362	2.35%
2019/02/13	9	189.50	4	187.75	193.50	5	1,358	0.37%
2019/02/12	20	189.30	7	189.93	188.50	13	1,348	0.96%
2019/02/11	54	191.35	5	191.20	192.00	49	1,350	3.63%
2019/01/30	4	183.25	0	0.00	182.50	4	1,334	0.30%
2019/01/29	2	183.00	0	0.00	179.00	2	1,332	0.15%
2019/01/28	8	180.50	8	178.75	179.00	0	1,331	0.00%
2019/01/25	0	0.00	42	180.31	180.00	-42	1,336	-3.14%
2019/01/24	6	181.08	0	0.00	181.00	6	1,351	0.44%
2019/01/23	60	184.72	3	187.00	185.00	57	1,336	4.26%
2019/01/22	50	184.37	4	184.25	183.50	46	1,333	3.45%
2019/01/21	0	0.00	12	182.29	184.50	-12	1,338	-0.90%
2019/01/18	43	183.36	2	184.50	181.00	41	1,346	3.04%
2019/01/17	14	182.50	3	184.00	181.00	11	1,362	0.81%
2019/01/16	14	182.82	74	181.76	180.50	-60	1,357	-4.42%
2019/01/15	0	0.00	1	189.50	190.00	-1	1,337	-0.07%
2019/01/14	1	190.00	10	189.90	190.50	-9	1,336	-0.67%
2019/01/11	16	185.69	110	185.69	189.50	-94	1,341	-7.01%	大賣/
2019/01/10	110	189.13	17	191.47	187.00	93	1,331	6.98%	大買/
2019/01/09	8	187.38	5	186.60	188.00	3	1,330	0.23%
2019/01/08	185	184.31	15	183.73	186.50	170	1,327	12.80%	大買/鉅額交易
2019/01/07	41	180.35	152	179.03	179.00	-111	1,311	-8.46%	大賣/鉅額交易
2019/01/04	23	184.48	45	184.84	179.50	-22	1,304	-1.69%
2019/01/03	119	188.04	4	186.75	190.00	115	1,267	9.07%	大買/鉅額交易
2019/01/02	12	182.17	40	180.55	185.00	-28	1,263	-2.22%
2018/12/28	66	176.42	16	176.59	176.50	50	1,245	4.01%
2018/12/27	14	171.79	30	172.40	173.00	-16	1,242	-1.29%
2018/12/26	31	171.19	39	170.82	168.50	-8	1,262	-0.63%
2018/12/25	24	166.85	17	164.97	167.50	7	1,233	0.57%
2018/12/24	6	162.75	0	0.00	162.00	6	1,220	0.49%
2018/12/22	1	163.00	2	165.00	163.00	-1	1,226	-0.08%
2018/12/21	10	163.95	15	162.10	166.50	-5	1,260	-0.40%
2018/12/20	12	161.38	13	160.92	162.00	-1	1,273	-0.08%
2018/12/19	10	163.20	66	163.12	162.00	-56	1,298	-4.31%
2018/12/18	26	164.98	12	163.79	163.50	14	1,300	1.08%
2018/12/17	9	162.61	10	161.65	162.00	-1	1,284	-0.08%
2018/12/14	4	158.50	4	157.63	158.50	0	1,272	0.00%
2018/12/13	4	157.00	68	157.86	157.00	-64	1,273	-5.02%
2018/12/12	13	160.04	6	160.83	161.00	7	1,268	0.55%
2018/12/11	2	160.00	8	157.00	160.50	-6	1,264	-0.47%
2018/12/10	12	161.25	21	160.76	156.50	-9	1,264	-0.71%
2018/12/07	40	154.79	29	154.78	160.00	11	1,249	0.88%
2018/12/06	6	150.33	27	150.80	148.00	-21	1,235	-1.70%
2018/12/05	21	153.48	65	152.88	152.50	-44	1,266	-3.47%
2018/12/04	15	154.10	39	157.19	152.50	-24	1,266	-1.89%
2018/12/03	11	159.95	69	159.04	158.50	-58	1,267	-4.58%
2018/11/30	4	157.00	16	162.28	157.50	-12	1,263	-0.95%
2018/11/29	3	162.50	20	163.05	161.50	-17	1,249	-1.36%
2018/11/28	27	161.70	28	160.50	162.00	-1	1,254	-0.08%
2018/11/27	31	161.23	51	162.06	163.50	-20	1,242	-1.61%
2018/11/26	84	157.06	53	157.32	159.00	31	1,221	2.54%
2018/11/23	17	150.03	13	149.08	150.00	4	1,193	0.34%
2018/11/22	12	150.25	8	148.69	147.00	4	1,192	0.34%
2018/11/21	0	0.00	17	146.53	147.00	-17	1,185	-1.43%
2018/11/20	23	147.07	12	144.75	148.00	11	1,191	0.92%
2018/11/19	8	143.88	7	142.93	143.50	1	1,203	0.08%
2018/11/16	110	141.97	23	141.41	140.50	87	1,221	7.12%	大買/
2018/11/15	21	138.69	22	137.25	141.00	-1	1,244	-0.08%
2018/11/14	18	135.33	23	131.20	136.00	-5	1,240	-0.40%
2018/11/13	18	129.42	3	129.67	131.00	15	1,249	1.20%
2018/11/12	4	132.38	19	134.05	130.50	-15	1,296	-1.16%
2018/11/09	12	139.17	48	138.66	137.50	-36	1,299	-2.77%
2018/11/08	34	141.26	14	140.21	139.00	20	1,307	1.53%
2018/11/07	12	138.25	27	137.57	137.50	-15	1,313	-1.14%
2018/11/06	0	0.00	21	138.26	138.00	-21	1,335	-1.57%
2018/11/05	25	138.58	21	137.69	137.50	4	1,341	0.30%
2018/11/02	43	138.05	35	136.79	136.50	8	1,363	0.59%
2018/11/01	46	135.36	24	133.96	138.00	22	1,377	1.60%
2018/10/31	14	130.32	1	129.50	130.00	13	1,405	0.93%
2018/10/30	0	0.00	3	126.17	125.50	-3	1,443	-0.21%
2018/10/29	2	130.25	3	128.67	128.50	-1	1,501	-0.07%
2018/10/26	100	133.68	14	133.82	131.00	86	1,579	5.45%
2018/10/25	24	137.58	22	134.64	134.50	2	1,572	0.13%
2018/10/24	11	133.68	12	132.58	134.50	-1	1,556	-0.06%
2018/10/23	3	136.17	7	133.21	130.50	-4	1,550	-0.26%
2018/10/22	4	136.75	1	135.50	136.00	3	1,559	0.19%
2018/10/19	10	137.50	6	134.08	134.50	4	1,555	0.26%
2018/10/18	0	0.00	13	134.88	136.50	-13	1,542	-0.84%
2018/10/17	9	137.00	0	0.00	137.50	9	1,531	0.59%
2018/10/16	4	132.00	0	0.00	132.50	4	1,513	0.26%
2018/10/15	6	127.50	1	128.00	128.00	5	1,504	0.33%
2018/10/12	1	130.00	0	0.00	128.00	1	1,492	0.07%
2018/10/11	0	0.00	11	124.23	123.00	-11	1,488	-0.74%
2018/10/09	9	142.44	20	141.38	135.50	-11	1,471	-0.75%
2018/10/08	14	147.39	8	145.88	146.00	6	1,469	0.41%
2018/10/05	8	144.38	22	143.50	145.50	-14	1,476	-0.95%
2018/10/04	23	145.09	23	141.96	145.50	0	1,470	0.00%
2018/10/03	15	140.13	3	139.33	138.50	12	1,477	0.81%
2018/10/02	3	140.83	22	141.09	140.00	-19	1,491	-1.27%
2018/10/01	27	142.02	20	141.18	143.00	7	1,519	0.46%
2018/09/28	22	137.20	12	134.25	140.00	10	1,526	0.65%
2018/09/27	6	141.50	6	137.00	136.00	0	1,500	0.00%
2018/09/26	6	141.58	178	138.16	140.00	-172	1,495	-11.50%	大賣/鉅額交易
2018/09/25	13	146.08	181	144.25	143.50	-168	1,479	-11.36%	大賣/鉅額交易
2018/09/21	2	149.75	15	150.83	149.50	-13	1,463	-0.89%
2018/09/20	8	148.19	17	146.53	149.50	-9	1,449	-0.62%
2018/09/19	141	146.40	105	146.30	145.50	36	1,439	2.50%	大買/大賣/
2018/09/18	0	0.00	20	145.80	143.00	-20	1,429	-1.40%
2018/09/17	19	150.71	0	0.00	149.00	19	1,421	1.34%
2018/09/14	0	0.00	19	148.61	147.00	-19	1,414	-1.34%
2018/09/13	20	150.90	3	149.33	149.50	17	1,404	1.21%
2018/09/12	2	149.25	3	150.50	148.50	-1	1,400	-0.07%
2018/09/11	9	147.17	10	146.80	145.50	-1	1,393	-0.07%
2018/09/10	1	160.00	40	155.66	154.00	-39	1,352	-2.88%
2018/09/07	11	165.00	5	161.70	160.50	6	1,338	0.45%
2018/09/06	2	166.00	2	167.50	165.00	0	1,329	0.00%
2018/09/05	0	0.00	28	168.20	168.00	-28	1,333	-2.10%
2018/09/04	28	169.05	1	168.50	168.50	27	1,342	2.01%
2018/09/03	2	166.50	11	169.82	163.50	-9	1,335	-0.67%
2018/08/31	13	172.19	68	169.39	173.00	-55	1,335	-4.12%
2018/08/30	71	169.81	16	167.06	171.50	55	1,380	3.99%
2018/08/29	9	165.33	48	164.10	165.00	-39	1,392	-2.80%
2018/08/28	2	164.50	1	163.00	163.00	1	1,410	0.07%
2018/08/27	2	166.75	16	163.81	167.00	-14	1,405	-1.00%
2018/08/24	12	170.42	15	165.63	165.00	-3	1,402	-0.21%
2018/08/23	2	178.50	56	175.31	173.00	-54	1,391	-3.88%
2018/08/22	42	175.50	10	173.80	179.50	32	1,388	2.30%
2018/08/21	24	175.21	18	175.53	172.00	6	1,356	0.44%
2018/08/20	7	171.64	45	173.56	172.50	-38	1,343	-2.83%
2018/08/17	49	175.11	36	171.17	175.00	13	1,325	0.98%
2018/08/16	54	162.48	20	164.03	165.00	34	1,276	2.66%
2018/08/15	13	159.46	41	160.34	158.00	-28	1,268	-2.21%
2018/08/14	44	160.93	7	159.14	163.00	37	1,272	2.91%
2018/08/13	9	160.50	30	164.55	159.00	-21	1,263	-1.66%
2018/08/10	7	168.21	20	167.00	166.50	-13	1,254	-1.04%
2018/08/09	38	168.53	16	165.88	168.00	22	1,289	1.71%
2018/08/08	10	169.50	2	168.50	168.50	8	1,317	0.61%
2018/08/07	6	169.75	19	175.32	169.00	-13	1,322	-0.98%
2018/08/06	43	176.67	34	176.22	178.50	9	1,399	0.64%
2018/08/03	32	170.36	33	169.70	170.50	-1	1,453	-0.07%
2018/08/02	42	165.37	18	164.19	168.50	24	1,455	1.65%
2018/08/01	18	158.97	9	157.06	157.50	9	1,390	0.65%
2018/07/31	16	155.44	5	154.50	155.50	11	1,407	0.78%
2018/07/30	5	153.00	40	152.50	152.50	-35	1,438	-2.43%
2018/07/27	42	158.44	4	155.63	153.50	38	1,454	2.61%
2018/07/26	29	155.90	1	154.50	157.00	28	1,454	1.93%
2018/07/25	2	154.75	4	153.88	154.00	-2	1,466	-0.14%
2018/07/24	2	153.75	0	0.00	153.50	2	1,482	0.13%
2018/07/23	0	0.00	3	152.33	151.50	-3	1,518	-0.20%
2018/07/20	2	155.00	3	154.17	153.50	-1	1,551	-0.06%
2018/07/19	0	0.00	1	157.00	155.50	-1	1,571	-0.06%
2018/07/18	3	157.50	37	157.99	157.00	-34	1,602	-2.12%
2018/07/17	4	160.75	38	159.46	161.50	-34	1,609	-2.11%
2018/07/16	36	162.07	44	157.51	160.00	-8	1,658	-0.48%
2018/07/13	38	160.97	29	159.02	157.00	9	1,667	0.54%
2018/07/12	21	157.10	87	155.45	159.50	-66	1,694	-3.90%
2018/07/11	101	158.85	32	156.28	158.00	69	1,708	4.04%	大買/
2018/07/10	13	152.62	63	149.65	153.50	-50	1,742	-2.87%
2018/07/09	477	149.62	3	144.33	151.50	474	1,781	26.60%	大買/鉅額交易
2018/07/06	3	141.00	31	140.53	139.50	-28	1,789	-1.56%
2018/07/05	104	145.40	1	145.00	145.00	103	1,835	5.61%	大買/鉅額交易
2018/07/04	0	0.00	28	148.16	141.50	-28	1,858	-1.51%
2018/07/03	26	151.12	24	150.65	152.00	2	1,854	0.11%
2018/07/02	8	146.63	0	0.00	145.50	8	1,850	0.43%
2018/06/29	0	0.00	15	144.80	144.50	-15	1,867	-0.80%
2018/06/28	15	145.77	3	143.67	144.50	12	1,896	0.63%
2018/06/27	5	145.00	17	143.56	143.50	-12	1,937	-0.62%
2018/06/26	69	144.95	13	145.58	145.50	56	1,997	2.80%
2018/06/25	10	147.25	0	0.00	147.00	10	2,007	0.50%
2018/06/22	11	147.23	1	145.50	145.50	10	2,023	0.49%
2018/06/21	7	149.29	11	147.50	148.50	-4	2,058	-0.19%
2018/06/20	9	143.89	0	0.00	145.00	9	2,063	0.44%
2018/06/15	0	0.00	25	148.82	147.50	-25	2,081	-1.20%
2018/06/14	16	148.66	13	149.58	149.50	3	2,097	0.14%
2018/06/13	9	150.61	24	150.38	148.00	-15	2,101	-0.71%
2018/06/12	33	149.11	19	148.55	150.00	14	2,121	0.66%
2018/06/11	0	0.00	29	147.29	145.00	-29	2,104	-1.38%
2018/06/08	27	146.98	0	0.00	147.00	27	2,089	1.29%
2018/06/07	2	147.75	392	142.82	141.00	-390	2,064	-18.89%	大賣/鉅額交易
2018/06/06	0	0.00	165	154.00	154.00	-165	1,997	-8.26%	大賣/鉅額交易
2018/06/05	46	161.68	37	160.41	160.50	9	1,964	0.46%
2018/06/04	15	157.43	27	157.89	157.00	-12	1,944	-0.62%
2018/06/01	21	157.57	7	154.93	156.50	14	1,943	0.72%
2018/05/31	152	155.15	32	156.97	155.00	120	1,934	6.20%	大買/鉅額交易
2018/05/30	39	156.73	0	0.00	158.50	39	1,917	2.03%
2018/05/21	2	156.50	0	0.00	157.50	2	1,831	0.11%
2018/05/17	48	158.81	0	0.00	153.00	48	1,797	2.67%
2018/05/16	0	0.00	22	162.61	162.50	-22	1,752	-1.26%
2018/05/15	20	162.00	11	162.45	158.50	9	1,696	0.53%
2018/05/14	125	161.83	26	163.98	159.50	99	1,669	5.93%	大買/
2018/05/11	24	151.02	0	0.00	160.00	24	1,542	1.56%
2018/05/10	119	145.93	10	144.80	145.50	109	1,443	7.55%	大買/鉅額交易
2018/04/30	280	142.51	0	0.00	142.50	280	1,254	22.32%	大買/鉅額交易
2018/04/26	78	140.29	0	0.00	136.00	78	1,202	6.48%
2018/04/25	0	0.00	0	144.00	145.00	0	1,167	0.00%
2018/04/17	63	138.87	5	137.50	137.50	58	927	6.25%
2018/04/16	157	141.70	1	137.00	136.00	156	894	17.43%	大買/鉅額交易
2018/04/13	66	132.30	1	134.50	134.00	65	814	7.98%
2018/04/12	5	126.50	0	0.00	127.00	5	758	0.66%
2018/04/11	80	125.19	0	0.00	125.50	80	711	11.24%
2018/04/10	0	0.00	81	116.19	116.50	-81	649	-12.47%
2018/04/03	0	0.00	5	117.50	119.00	-5	604	-0.83%
2018/04/02	0	0.00	25	118.14	119.00	-25	587	-4.26%
2018/03/31	0	0.00	54	118.43	117.50	-54	567	-9.51%
2018/03/30	24	117.42	0	0.00	117.00	24	540	4.44%
2018/03/29	30	113.33	26	115.19	113.00	4	498	0.80%
2018/03/27	5	108.50	0	0.00	108.50	5	424	1.18%
2018/03/23	0	0.00	10	102.50	104.00	-10	371	-2.69%
2018/03/21	2	106.00	0	0.00	105.00	2	364	0.55%
2018/03/20	12	105.00	0	0.00	105.00	12	350	3.42%
2018/03/19	6	103.83	0	0.00	103.50	6	334	1.79%
2018/03/15	10	101.75	0	0.00	101.00	10	298	3.35%
2018/03/13	10	99.84	0	0.00	99.90	10	308	3.24%
2018/03/08	27	98.94	0	0.00	100.00	27	321	8.40%
2018/03/07	24	97.53	0	0.00	97.50	24	312	7.69%
2018/02/06	4	91.20	4	93.10	92.60	0	407	0.00%
2018/01/30	0	0.00	1	97.60	95.80	-1	411	-0.24%