泰博 (4736)-凱基-新莊券商分點個股進出

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
166.5
漲跌
▲1.5
漲幅
+0.91%
成交量
226張
產業
上市生技醫療類股
436人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰博 (4736)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/06/14	0	0.00	0.1	166.00	166.50	-0.1	180	-0.06%
2024/06/13	0	0.00	6	165.25	165.00	-6	183	-3.28%
2024/06/05	0.2	166.00	0	0.00	166.00	0.2	191	0.08%
2024/05/28	1.5	165.50	2	166.00	166.00	-0.5	196	-0.25%
2024/05/15	0	0.00	15	162.50	162.00	-15	193	-7.76%
2024/05/13	0	0.00	3	163.00	163.50	-3	192	-1.55%
2024/05/09	0	0.00	0.1	163.00	162.50	-0.1	190	-0.04%
2024/04/29	0	0.00	0.1	154.50	155.00	-0.1	164	-0.08%
2024/04/19	0	0.00	0.2	155.00	152.50	-0.2	164	-0.11%
2024/03/25	1	152.50	0	0.00	152.50	1	210	0.48%
2024/03/14	0	0.00	0	153.50	152.00	0	217	-0.02%
2024/03/05	1	158.00	1	159.00	158.00	0	238	0.00%
2024/02/26	3	161.00	0	0.00	160.50	3	265	1.13%
2024/02/02	0	0.00	10	162.00	160.00	-10	265	-3.77%
2024/01/29	0.1	163.50	0	0.00	163.00	0.1	272	0.04%
2024/01/22	0	0.00	1	161.50	162.00	-1	273	-0.37%
2024/01/19	0	0.00	1	161.50	161.50	-1	281	-0.36%
2024/01/16	0	0.00	1	165.50	165.00	-1	278	-0.36%
2024/01/08	0	0.00	0.2	170.00	170.50	-0.2	278	-0.07%
2024/01/05	0	0.00	1	167.50	167.00	-1	266	-0.37%
2024/01/03	2	166.75	2	167.00	165.50	0	258	0.00%
2023/12/25	0	0.00	0.5	161.50	161.00	-0.5	239	-0.21%
2023/12/20	0	0.00	1	163.50	164.00	-1	244	-0.41%
2023/12/19	0	0.00	0.3	162.50	162.50	-0.3	242	-0.13%
2023/12/13	0	0.00	1	159.00	159.00	-1	255	-0.39%
2023/12/12	0	0.00	8	158.13	161.00	-8	255	-3.13%
2023/12/07	18	160.50	0	0.00	160.00	18	255	7.03%
2023/12/06	0	0.00	1	162.00	163.50	-1	257	-0.39%
2023/12/04	0.2	166.00	0	0.00	165.50	0.2	252	0.08%
2023/11/28	11	158.05	0	0.00	158.00	11	258	4.25%
2023/11/27	1	159.00	0	0.00	158.00	1	258	0.39%
2023/11/23	1	155.00	2	153.50	154.50	-1	252	-0.40%
2023/11/22	1	151.00	0	0.00	151.00	1	253	0.39%
2023/11/21	0.2	151.00	0	0.00	150.50	0.2	257	0.08%
2023/11/20	4	151.75	0	0.00	151.50	4	257	1.56%
2023/11/13	3	142.50	0	0.00	142.50	3	266	1.12%
2023/11/08	20	146.25	33	147.14	147.50	-13	282	-4.60%
2023/11/02	1	142.50	0	0.00	143.00	1	295	0.34%
2023/10/23	0.2	144.00	0	0.00	142.50	0.2	306	0.05%
2023/10/18	1	146.50	17	145.00	142.00	-16	312	-5.11%
2023/10/13	0	0.00	3	148.00	148.00	-3	315	-0.95%
2023/10/04	1	149.00	0	0.00	150.00	1	328	0.30%
2023/10/02	0	0.00	9	150.00	150.50	-9	331	-2.71%
2023/09/26	1	146.50	0	0.00	146.50	1	333	0.30%
2023/09/20	2	146.31	0	0.00	147.50	2	330	0.61%
2023/09/19	0	154.00	0	0.00	153.50	0	313	0.01%
2023/09/14	1	153.00	0	0.00	153.50	1	319	0.31%
2023/09/13	0.2	152.00	0	0.00	153.00	0.2	323	0.05%
2023/09/11	0.1	151.50	0	0.00	150.50	0.1	331	0.04%
2023/09/07	1	157.00	0	0.00	157.00	1	331	0.30%
2023/09/05	2	154.50	0	0.00	154.50	2	337	0.59%
2023/09/01	0.2	174.00	0	0.00	172.50	0.2	322	0.06%
2023/08/31	0.1	174.00	0.1	174.50	172.00	0	308	0.00%
2023/08/30	0.1	175.50	1	175.50	174.00	-0.9	302	-0.30%
2023/08/25	0	0.00	0.3	176.00	174.50	-0.3	291	-0.10%
2023/08/21	0	0.00	1	176.00	178.00	-1	304	-0.33%
2023/08/16	1	168.00	3	168.17	171.50	-2	315	-0.63%
2023/08/10	1	176.50	0	0.00	176.50	1	299	0.33%
2023/08/09	2	179.00	0.2	179.50	180.50	1.8	294	0.61%
2023/08/07	0.1	184.50	0	0.00	185.00	0.1	287	0.02%
2023/07/27	2	185.00	0	0.00	185.00	2	288	0.69%
2023/07/19	1	184.50	0	0.00	185.00	1	284	0.35%
2023/07/07	0.2	185.50	0	0.00	185.00	0.2	296	0.05%
2023/07/03	0	0.00	3	186.50	186.50	-3	309	-0.97%
2023/06/27	0	0.00	1	186.00	185.00	-1	324	-0.31%
2023/06/26	0	0.00	0	186.00	186.00	0	324	-0.01%
2023/06/21	14	185.00	0	0.00	185.00	14	327	4.27%
2023/06/19	1	188.50	0	0.00	188.50	1	333	0.30%
2023/06/16	26	188.44	0	0.00	188.00	26	335	7.75%
2023/06/15	0	0.00	1	186.00	186.00	-1	332	-0.30%
2023/06/14	1.2	185.58	0	0.00	185.00	1.2	343	0.35%
2023/06/13	1	186.00	0	0.00	185.50	1	347	0.29%
2023/05/25	0	0.00	0.4	187.00	187.00	-0.4	549	-0.07%
2023/05/19	0	0.00	1	179.50	179.50	-1	541	-0.18%
2023/05/12	1	176.00	0	0.00	178.50	1	562	0.18%
2023/05/11	0	0.00	1	177.00	177.00	-1	580	-0.17%
2023/05/10	16.1	178.00	0	0.00	178.50	16.1	592	2.72%
2023/05/04	14	184.00	0	0.00	184.00	14	612	2.29%
2023/04/19	11.1	184.73	0	0.00	184.00	11.1	659	1.68%
2023/04/17	8	186.50	0	0.00	186.50	8	658	1.21%
2023/04/14	0	0.00	3	187.00	187.00	-3	665	-0.45%
2023/04/13	21	186.50	0	0.00	186.50	21	678	3.10%
2023/04/11	1	186.50	0	0.00	187.00	1	734	0.14%
2023/04/10	15	186.00	0	0.00	186.50	15	743	2.02%
2023/04/07	0	0.00	4	189.00	188.00	-4	754	-0.53%
2023/03/30	2	186.75	0	0.00	186.00	2	884	0.23%
2023/03/29	5	186.30	3	186.67	186.00	2	887	0.23%
2023/03/28	1	186.50	4.1	186.02	185.50	-3.1	897	-0.34%
2023/03/23	8.1	189.08	0	0.00	187.50	8.1	930	0.87%
2023/03/22	22	189.57	1	190.00	189.50	21	932	2.25%
2023/03/21	1	191.50	0	0.00	190.50	1	938	0.11%
2023/03/17	1	187.00	0	0.00	188.00	1	974	0.10%
2023/03/10	3.3	187.12	3	186.50	185.50	0.3	1,018	0.02%
2023/03/09	0	0.00	3	189.50	189.00	-3	1,012	-0.30%
2023/03/08	36.1	194.05	51	194.78	191.50	-14.9	995	-1.50%
2023/03/07	0	0.00	4	198.50	201.50	-4	921	-0.43%
2023/03/06	0	0.00	2	195.50	197.00	-2	913	-0.22%
2023/03/03	3	193.50	0	0.00	193.50	3	903	0.33%
2023/03/02	10	195.10	0	0.00	194.00	10	905	1.10%
2023/03/01	0	0.00	4	192.50	193.00	-4	903	-0.44%
2023/02/24	4	189.25	1	189.00	190.00	3	905	0.33%
2023/02/22	3	187.00	0	0.00	185.00	3	923	0.32%
2023/02/21	1	187.50	0	0.00	187.50	1	944	0.11%
2023/02/17	1	184.50	0	0.00	185.50	1	949	0.11%
2023/02/16	0	0.00	4	182.75	184.00	-4	954	-0.42%
2023/02/15	0.1	184.00	0.1	185.00	183.50	0	972	0.00%
2023/02/10	1	186.00	0.3	185.00	185.00	0.8	999	0.08%
2023/02/07	0	0.00	1	186.00	185.50	-1	998	-0.10%
2023/02/06	0	0.00	1	184.00	183.00	-1	1,002	-0.10%
2023/02/02	0	0.00	1	184.00	183.00	-1	997	-0.10%
2023/02/01	1	182.50	15	181.00	182.00	-14	991	-1.41%
2023/01/17	0	0.00	10	180.00	179.50	-10	973	-1.03%
2023/01/12	1	177.00	0	0.00	177.00	1	973	0.10%
2023/01/10	0.3	179.00	0	0.00	178.00	0.3	976	0.03%
2023/01/05	1	180.50	1	181.00	179.00	0	987	0.00%
2023/01/04	19	180.03	0	0.00	180.00	19	989	1.92%
2023/01/03	3	181.50	1	185.00	182.00	2	987	0.20%
2022/12/30	3	186.50	2	187.25	185.00	1	980	0.10%
2022/12/29	14	183.36	21	185.50	186.00	-7	957	-0.73%
2022/12/28	15	183.17	0	0.00	180.50	15	933	1.61%
2022/12/27	0	0.00	0.2	184.00	183.00	-0.2	928	-0.02%
2022/12/26	3	187.67	2.1	187.45	185.00	0.9	916	0.10%
2022/12/22	0	0.00	6	183.75	187.00	-6	835	-0.72%
2022/12/21	0	175.00	0	0.00	175.00	0	801	0.00%
2022/12/20	3	174.67	0	0.00	173.50	3	813	0.37%
2022/12/19	2	185.00	2	184.25	181.50	0	824	0.00%
2022/12/16	0	0.00	1	181.00	180.00	-1	805	-0.12%
2022/12/15	0	0.00	1	176.00	177.00	-1	810	-0.12%
2022/12/14	0	0.00	1	176.00	178.00	-1	826	-0.12%
2022/12/13	3	177.50	1	175.50	176.50	2	827	0.24%
2022/12/12	1	172.50	1	173.00	173.00	0	827	0.00%
2022/12/09	3	175.67	2	175.25	175.50	1	839	0.12%
2022/12/08	1	187.50	1.2	187.42	187.50	-0.2	811	-0.02%
2022/12/07	1	187.00	10	186.50	187.00	-9	826	-1.09%
2022/12/06	0	0.00	81	189.12	188.00	-81	846	-9.57%
2022/12/05	2	191.00	199	189.87	192.50	-197	890	-22.13%	大賣/鉅額交易
2022/12/02	0	0.00	144	186.52	185.00	-144	872	-16.50%	大賣/鉅額交易
2022/12/01	0	0.00	49	184.72	184.50	-49	874	-5.60%
2022/11/30	0	0.00	50	184.32	183.50	-50	893	-5.59%
2022/11/28	0	0.00	106	185.90	186.50	-106	943	-11.24%	大賣/鉅額交易
2022/11/24	0	0.00	34.3	187.95	187.50	-34.3	1,075	-3.19%
2022/11/23	2	186.25	58.1	187.46	188.50	-56.1	1,126	-4.98%
2022/11/22	12	188.04	40	192.58	185.50	-28	1,146	-2.44%
2022/11/21	1.3	190.19	15	189.50	190.00	-13.7	1,151	-1.19%
2022/11/18	1	186.00	73	186.84	185.00	-72	1,163	-6.19%
2022/11/17	0	0.00	393	183.99	185.00	-393	1,195	-32.87%	大賣/鉅額交易
2022/11/16	2.3	181.80	0	0.00	181.00	2.3	1,250	0.18%
2022/11/14	20	182.38	10	185.00	182.50	10	1,285	0.78%
2022/11/11	83	181.93	38.3	184.70	183.00	44.7	1,309	3.41%
2022/11/10	1	181.50	57	182.13	182.50	-56	1,311	-4.27%
2022/11/09	0	0.00	44.1	180.51	180.50	-44.1	1,324	-3.33%
2022/11/08	1	175.50	17	176.85	175.00	-16	1,333	-1.20%
2022/11/04	47	174.29	0	0.00	173.50	47	1,358	3.46%
2022/11/03	17	177.59	9	178.50	177.50	8	1,357	0.59%
2022/11/02	1	174.50	6.1	177.00	176.50	-5.1	1,382	-0.37%
2022/11/01	2	170.00	0	0.00	170.50	2	1,397	0.14%
2022/10/31	5	170.00	12	169.00	170.00	-7	1,418	-0.49%
2022/10/28	92	167.65	0	0.00	167.00	92	1,452	6.33%
2022/10/27	0	0.00	13	167.27	168.50	-13	1,501	-0.87%
2022/10/26	13	165.88	0	0.00	166.00	13	1,515	0.86%
2022/10/25	29	163.50	5	164.00	164.50	24	1,529	1.57%
2022/10/24	14	166.29	0	0.00	166.00	14	1,548	0.90%
2022/10/21	30	168.42	0	0.00	166.00	30	1,553	1.93%
2022/10/20	17	165.88	22	169.18	170.00	-5	1,560	-0.32%
2022/10/19	20	170.28	0	0.00	167.00	20	1,570	1.27%
2022/10/18	10	171.00	3	172.00	171.00	7	1,572	0.45%
2022/10/17	0	0.00	1	164.00	173.00	-1	1,586	-0.06%
2022/10/13	1	160.00	0	0.00	159.00	1	1,578	0.06%
2022/10/12	0	162.00	0	0.00	166.50	0	1,573	0.00%
2022/10/11	24	162.92	1	162.00	162.50	23	1,572	1.46%
2022/10/07	12	168.00	55	168.66	169.00	-43	1,570	-2.74%
2022/10/06	0	0.00	109	167.44	169.00	-109	1,580	-6.90%	大賣/鉅額交易
2022/10/05	10	166.10	16	166.28	165.50	-6	1,580	-0.38%
2022/09/30	2	160.00	3	161.33	164.00	-1	1,638	-0.06%
2022/09/29	0	0.00	1	162.00	160.50	-1	1,648	-0.06%
2022/09/28	16	160.22	3	162.83	158.00	13	1,655	0.79%
2022/09/27	72	162.50	0	0.00	166.00	72	1,654	4.35%
2022/09/26	1.1	160.55	0	0.00	161.50	1.1	1,656	0.07%
2022/09/23	1.1	169.09	0	0.00	169.50	1.1	1,650	0.07%
2022/09/22	35	171.84	2	172.50	171.00	33	1,665	1.98%
2022/09/21	18.1	174.93	2	172.50	172.50	16.1	1,671	0.96%
2022/09/20	0.1	178.00	0	0.00	179.00	0.1	1,675	0.01%
2022/09/19	4	175.75	4	175.50	175.50	0	1,698	0.00%
2022/09/16	9	180.44	0	0.00	178.50	9	1,718	0.52%
2022/09/15	10	184.00	0	0.00	183.00	10	1,744	0.57%
2022/09/14	3	183.33	2	187.50	184.50	1	1,768	0.06%
2022/09/13	14	183.07	18	186.64	187.50	-4	1,771	-0.23%
2022/09/12	72.1	186.73	40	188.63	185.50	32.1	1,764	1.82%
2022/09/07	20	203.25	5	202.30	201.00	15	1,729	0.87%
2022/09/06	45	205.94	3	205.83	205.00	42	1,734	2.42%
2022/09/05	87	212.18	1	221.50	211.00	86	1,723	4.99%
2022/09/02	1	218.50	172	220.47	218.50	-171	1,720	-9.94%	大賣/鉅額交易
2022/09/01	3	219.00	3	220.00	216.00	0	1,717	0.00%
2022/08/31	3	224.33	6	223.83	223.00	-3	1,766	-0.17%
2022/08/30	1	215.50	135	215.79	216.00	-134	1,685	-7.95%	大賣/鉅額交易
2022/08/29	1	209.00	0	0.00	207.50	1	1,660	0.06%
2022/08/26	16	212.00	86	213.98	211.50	-70	1,654	-4.23%
2022/08/25	30	211.50	0	0.00	212.50	30	1,673	1.79%
2022/08/24	1	213.00	31	213.03	212.00	-30	1,679	-1.79%
2022/08/23	34	213.37	33	216.23	207.50	1	1,654	0.06%
2022/08/19	1	210.50	12	211.50	211.50	-11	1,656	-0.66%
2022/08/18	2	207.75	3	207.33	207.00	-1	1,743	-0.06%
2022/08/17	3	203.50	16	206.50	203.50	-13	1,750	-0.74%
2022/08/16	0	0.00	194	203.35	206.00	-194	1,791	-10.83%	大賣/鉅額交易
2022/08/15	3.3	200.62	74.3	201.39	201.00	-71.1	1,884	-3.77%
2022/08/12	14	195.00	1	196.00	195.00	13	1,895	0.69%
2022/08/11	32.1	188.36	0	0.00	194.00	32.1	2,004	1.60%
2022/08/10	0	0.00	3	190.00	188.00	-3	2,084	-0.14%
2022/08/09	0.9	189.28	0	0.00	188.50	0.9	2,146	0.04%
2022/08/08	1	178.50	0	0.00	180.00	1	2,171	0.05%
2022/08/05	7	183.86	0	0.00	182.00	7	2,224	0.31%
2022/08/04	0	0.00	1	184.50	183.50	-1	2,298	-0.04%
2022/08/03	2.3	196.91	10	202.50	196.50	-7.7	2,493	-0.31%
2022/08/02	1	188.00	0	0.00	189.50	1	2,647	0.04%
2022/07/29	1	197.00	67.5	196.44	195.00	-66.5	3,013	-2.21%
2022/07/28	0	0.00	166	200.23	199.00	-166	3,166	-5.24%	大賣/鉅額交易
2022/07/26	0	0.00	10	207.50	203.00	-10	3,426	-0.29%
2022/07/25	0	0.00	6	209.25	207.50	-6	3,420	-0.18%
2022/07/22	11	211.73	57	209.93	209.50	-46	3,424	-1.34%
2022/07/21	0	0.00	63	203.64	204.50	-63	3,424	-1.84%
2022/07/19	7	205.00	34	204.41	204.50	-27	3,451	-0.78%
2022/07/15	20	200.88	0	0.00	200.00	20	3,475	0.58%
2022/07/14	0	0.00	23	202.22	202.00	-23	3,497	-0.66%
2022/07/12	0	0.00	4	191.75	191.50	-4	3,620	-0.11%
2022/07/11	41	189.13	0	0.00	193.50	41	3,703	1.11%
2022/07/07	0	0.00	13	199.50	201.00	-13	4,001	-0.32%
2022/07/05	0	0.00	0.9	192.00	195.00	-0.9	4,522	-0.02%
2022/07/04	0	0.00	1	192.48	192.00	-1	4,655	-0.02%
2022/07/01	2	188.50	0	0.00	186.50	2	4,846	0.04%
2022/06/30	1	194.00	0	0.00	193.50	1	4,940	0.02%
2022/06/28	1	200.00	0	0.00	199.50	1	5,108	0.02%
2022/06/23	0	0.00	1	202.50	202.50	-1	5,060	-0.02%
2022/06/22	1	198.00	0	0.00	196.00	1	5,016	0.02%
2022/06/20	2	196.75	0	0.00	192.50	2	4,965	0.04%
2022/06/17	2	198.25	2	201.00	199.00	0	4,940	0.00%
2022/06/16	1	200.00	0	0.00	199.00	1	4,922	0.02%
2022/06/13	0	0.00	1	205.00	208.00	-1	4,864	-0.02%
2022/06/09	2	214.75	0	0.00	211.50	2	4,818	0.04%
2022/06/02	1	227.00	0	0.00	224.50	1	4,664	0.02%
2022/05/31	1	224.50	0	0.00	223.00	1	4,587	0.02%
2022/05/30	1	218.00	1	223.00	223.00	0	4,567	0.00%
2022/05/27	1	220.50	1	217.00	220.50	0	4,525	0.00%
2022/05/26	3	222.67	3	226.00	217.50	0	4,458	0.00%
2022/05/20	1	221.00	0	0.00	221.00	1	4,147	0.02%
2022/05/18	1	230.00	0	0.00	225.50	1	3,992	0.03%
2022/05/16	0	0.00	1	227.00	225.00	-1	3,834	-0.03%
2022/05/13	2	227.00	1.2	228.75	233.50	0.8	3,771	0.02%
2022/05/12	1	224.00	0	0.00	225.00	1	3,697	0.03%
2022/05/11	88	226.75	86	231.51	227.00	2	3,632	0.06%
2022/05/10	415	235.55	0	0.00	232.50	415	3,414	12.16%	大買/鉅額交易
2022/05/09	1	247.00	4	253.13	258.00	-3	3,222	-0.09%
2022/05/06	25.1	248.71	6	247.42	247.00	19.1	3,078	0.62%
2022/05/05	9	253.61	8	253.44	255.00	1	2,842	0.04%
2022/05/04	3.2	259.69	6	277.17	252.00	-2.8	2,682	-0.10%
2022/05/03	0	0.00	0.1	290.00	280.00	-0.1	2,437	0.00%
2022/04/28	0	0.00	0	289.00	284.00	0	2,472	0.00%
2022/04/27	0.1	292.50	1	290.50	293.50	-0.9	2,462	-0.04%
2022/04/26	0.1	265.00	0	266.00	270.00	0.1	2,450	0.00%
2022/04/25	1.1	290.91	0	0.00	278.50	1.1	2,434	0.05%
2022/04/20	0	0.00	8	295.13	301.00	-8	2,411	-0.33%
2022/04/19	0.1	281.50	5	283.00	285.00	-4.9	2,387	-0.21%
2022/04/18	26	301.37	16	304.13	295.50	10	2,351	0.43%
2022/04/15	4	289.75	15.2	296.35	294.50	-11.2	2,286	-0.49%
2022/04/14	0	0.00	9.2	279.72	291.00	-9.2	2,226	-0.41%
2022/04/13	91	255.33	1	265.00	265.00	90	2,123	4.24%
2022/04/12	19	261.18	14.1	261.78	263.00	4.9	1,899	0.26%
2022/04/11	1	247.50	20	253.18	255.00	-19	1,512	-1.26%
2022/04/08	10.1	231.71	9	232.67	232.00	1.1	1,370	0.08%
2022/04/07	7	231.64	6.2	231.97	234.00	0.8	1,226	0.07%
2022/04/06	0	214.50	46	218.70	221.00	-46	1,022	-4.50%
2022/04/01	4	205.25	9	206.50	204.50	-5	912	-0.55%
2022/03/31	1	197.00	42	197.00	205.00	-41	777	-5.28%
2022/03/30	2	190.00	54	190.63	191.50	-52	696	-7.46%
2022/03/29	1	185.50	41	188.72	189.00	-40	691	-5.79%
2022/03/28	5	190.10	7	193.57	187.00	-2	682	-0.29%
2022/03/25	0	0.00	2	186.00	186.00	-2	661	-0.30%
2022/03/24	0	0.00	1	186.50	187.00	-1	660	-0.15%
2022/03/22	1	183.50	0	0.00	183.50	1	658	0.15%
2022/03/18	0	0.00	1	182.50	183.00	-1	660	-0.15%
2022/03/15	2	179.25	0	0.00	178.50	2	669	0.30%
2022/03/14	4	181.50	0	0.00	181.50	4	670	0.60%
2022/03/11	2	178.00	0	0.00	179.50	2	667	0.30%
2022/03/10	2	180.50	0	0.00	180.00	2	667	0.30%
2022/03/07	1	178.50	5	177.60	180.00	-4	662	-0.60%
2022/03/04	25	184.18	0	0.00	183.00	25	670	3.73%
2022/03/03	16	183.81	4	184.50	185.00	12	716	1.68%
2022/03/02	3	181.00	4	183.50	183.50	-1	732	-0.14%
2022/03/01	5	181.90	0	0.00	182.00	5	731	0.68%
2022/02/25	0	0.00	4	179.00	180.00	-4	731	-0.55%
2022/02/24	5	180.90	3	179.17	178.50	2	732	0.27%
2022/02/22	18	186.08	0	0.00	184.50	18	727	2.47%
2022/02/21	35	189.00	4	191.00	191.00	31	718	4.31%
2022/02/18	4	186.50	0	0.00	186.50	4	718	0.56%
2022/02/17	11	187.95	4.3	187.07	187.50	6.7	720	0.93%
2022/02/16	62	189.54	4	190.00	189.50	58	717	8.09%
2022/02/15	15	191.50	64	193.57	191.50	-49	711	-6.89%
2022/02/14	0	0.00	5	196.00	192.00	-5	710	-0.70%
2022/02/11	25	194.94	13	199.23	193.00	12	707	1.70%
2022/02/10	6.1	198.33	5	198.30	198.50	1.1	690	0.16%
2022/02/09	0	0.00	18	194.67	195.00	-18	678	-2.65%
2022/02/08	1	188.50	4	191.25	192.50	-3	667	-0.45%
2022/02/07	100.2	189.03	0	0.00	190.50	100.2	663	15.09%
2022/01/26	12	187.75	0	0.00	187.00	12	659	1.82%
2022/01/24	5	193.80	7	193.50	193.00	-2	637	-0.31%
2022/01/21	2	184.50	0	0.00	184.50	2	581	0.34%
2022/01/19	1	189.50	0	0.00	187.50	1	576	0.17%
2022/01/18	0	0.00	4	192.25	191.50	-4	571	-0.70%
2022/01/17	4	189.00	12	189.88	190.00	-8	570	-1.40%
2022/01/14	40	182.68	0	0.00	183.00	40	554	7.22%
2022/01/12	41	183.35	0	0.00	183.50	41	544	7.53%
2022/01/10	19	190.66	0	0.00	189.50	19	529	3.59%
2022/01/07	1	195.00	42	194.80	195.00	-41	498	-8.22%
2022/01/05	3	191.50	0	0.00	189.50	3	463	0.65%
2022/01/04	0	0.00	1	192.00	190.50	-1	447	-0.22%
2022/01/03	2	184.00	31	184.08	183.50	-29	425	-6.81%
2021/12/29	2	183.00	40	182.54	182.00	-38	422	-9.00%
2021/12/15	0	0.00	0.8	174.00	174.50	-0.8	456	-0.18%
2021/12/14	0	0.00	4	175.00	174.00	-4	458	-0.87%
2021/12/10	4	178.00	0	0.00	176.50	4	494	0.81%
2021/12/08	0	0.00	1	176.00	175.50	-1	502	-0.20%
2021/12/06	6	173.67	0	0.00	173.50	6	543	1.10%
2021/12/03	4	174.50	0	0.00	175.00	4	604	0.66%
2021/12/02	1	174.00	1	173.50	173.00	0	666	0.00%
2021/12/01	8	173.00	0	0.00	172.50	8	670	1.19%
2021/11/30	25	173.26	0	0.00	172.50	25	668	3.74%
2021/11/29	54	180.53	9	181.83	176.00	45	660	6.82%
2021/11/26	0	0.00	22	175.59	175.00	-22	614	-3.58%
2021/11/25	18	170.61	0	0.00	171.00	18	597	3.01%
2021/11/24	20	170.68	0	0.00	171.50	20	598	3.34%
2021/11/23	15	171.33	22	172.95	171.50	-7	599	-1.17%
2021/11/22	0	0.00	68	171.21	171.00	-68	601	-11.31%
2021/11/19	0	0.00	8	169.75	169.00	-8	595	-1.34%
2021/11/18	20	168.98	0	0.00	169.00	20	595	3.36%
2021/11/17	0	0.00	76	171.84	170.00	-76	594	-12.79%
2021/11/11	3	165.50	0	0.00	165.00	3	607	0.49%
2021/11/10	28	167.50	0	0.00	166.00	28	609	4.60%
2021/11/09	45	167.78	0	0.00	168.50	45	611	7.36%
2021/11/08	15	173.90	0	0.00	174.00	15	598	2.51%
2021/11/05	20	176.13	0	0.00	176.00	20	602	3.32%
2021/11/04	12	176.50	11	177.91	176.50	1	608	0.16%
2021/11/03	0	0.00	20	178.00	177.50	-20	615	-3.25%
2021/11/02	0	0.00	21	176.88	174.00	-21	621	-3.38%
2021/11/01	0	0.00	91	175.73	177.00	-91	643	-14.15%
2021/10/29	0	0.00	18	175.14	174.50	-18	664	-2.71%
2021/10/28	0	0.00	11	175.00	173.50	-11	674	-1.63%
2021/10/27	3	175.67	0	0.00	173.50	3	680	0.44%
2021/10/26	10	174.50	0	0.00	175.00	10	689	1.45%
2021/10/25	0	0.00	10	177.50	177.00	-10	694	-1.44%
2021/10/21	0	0.00	6	173.00	170.50	-6	749	-0.80%
2021/10/20	11	169.50	0	0.00	169.50	11	775	1.42%
2021/10/19	11	168.50	0	0.00	170.50	11	811	1.36%
2021/10/18	5	169.50	0	0.00	169.50	5	818	0.61%
2021/10/14	0	0.00	16	170.25	172.00	-16	866	-1.85%
2021/10/13	10	164.75	0	0.00	163.00	10	863	1.16%
2021/10/12	15	169.50	0	0.00	167.00	15	868	1.73%
2021/10/07	0	0.00	20	172.50	172.50	-20	883	-2.26%
2021/10/06	5	168.00	0	0.00	168.00	5	905	0.55%
2021/10/05	0	0.00	19	169.47	170.50	-19	936	-2.03%
2021/10/04	7	173.50	2	170.00	168.50	5	964	0.52%
2021/09/30	6	179.50	0	0.00	178.00	6	1,046	0.57%
2021/09/29	24.1	181.50	0	0.00	180.50	24.1	1,056	2.28%
2021/09/28	1	186.00	0	0.00	186.00	1	1,081	0.09%
2021/09/27	11	186.95	0	0.00	186.00	11	1,097	1.00%
2021/09/24	10	189.00	0	0.00	189.00	10	1,125	0.89%
2021/09/23	31.2	190.82	11	191.73	190.50	20.2	1,135	1.78%
2021/09/22	9	189.11	5	190.00	190.00	4	1,164	0.34%
2021/09/16	82.1	197.35	0	0.00	195.50	82.1	1,210	6.78%
2021/09/15	65	204.62	783	205.80	205.50	-718	1,242	-57.79%	大賣/鉅額交易
2021/09/14	0	0.00	2	211.25	210.50	-2	1,280	-0.16%
2021/09/13	1	211.50	370	210.96	210.50	-369	1,327	-27.79%	大賣/鉅額交易
2021/09/10	3	216.50	20	217.25	215.50	-17	1,384	-1.23%
2021/09/09	0	0.00	159	215.94	220.00	-159	1,501	-10.59%	大賣/鉅額交易
2021/09/08	5	221.30	5	229.00	223.00	0	1,498	0.00%
2021/09/07	1	224.00	11	221.55	225.00	-10	1,489	-0.67%
2021/09/06	1	210.00	28	210.82	213.00	-27	1,498	-1.80%
2021/09/02	0	0.00	4	211.25	210.50	-4	1,665	-0.24%
2021/09/01	2	208.50	0	0.00	208.50	2	1,801	0.11%
2021/08/30	0	0.00	32	207.08	207.00	-32	2,133	-1.50%
2021/08/27	0	0.00	83	206.26	205.50	-83	2,202	-3.77%
2021/08/26	3	207.50	70	206.98	208.00	-67	2,245	-2.98%
2021/08/23	0	0.00	21	204.00	205.00	-21	2,477	-0.85%
2021/08/20	0.2	204.00	12	203.00	202.00	-11.8	2,562	-0.46%
2021/08/19	15	205.83	1	205.00	204.50	14	2,642	0.53%
2021/08/18	12	201.96	7	209.50	210.00	5	2,805	0.18%
2021/08/17	10	213.40	73	211.73	209.50	-63	2,977	-2.12%
2021/08/16	15	213.50	0	0.00	213.00	15	3,180	0.47%
2021/08/13	0	0.00	53	218.25	216.00	-53	3,287	-1.61%
2021/08/11	37	213.76	0	0.00	212.50	37	3,437	1.08%
2021/08/10	0	0.00	2	216.50	216.50	-2	3,561	-0.06%
2021/08/09	10	219.50	0	0.00	219.50	10	3,649	0.27%
2021/08/06	0	0.00	10	227.50	225.50	-10	3,676	-0.27%
2021/08/05	0	0.00	41	225.30	227.00	-41	3,701	-1.11%
2021/08/04	0	0.00	3	225.50	222.50	-3	3,699	-0.08%
2021/08/03	0	0.00	82	220.49	220.50	-82	3,687	-2.22%
2021/08/02	1	217.00	20	216.40	218.50	-19	3,691	-0.51%
2021/07/30	0	0.00	95	214.65	214.00	-95	3,687	-2.58%
2021/07/29	0	0.00	1	212.00	211.00	-1	3,688	-0.03%
2021/07/28	8	210.13	2	211.25	211.00	6	3,703	0.16%
2021/07/27	73	221.51	2	217.50	216.50	71	3,704	1.92%
2021/07/26	0	0.00	125	230.82	230.00	-125	3,678	-3.40%	大賣/鉅額交易
2021/07/23	2	224.25	23.3	224.45	227.50	-21.3	3,664	-0.58%
2021/07/22	0	0.00	10	217.50	217.50	-10	3,638	-0.27%
2021/07/21	0	0.00	6	215.50	214.00	-6	3,634	-0.17%
2021/07/20	5	218.20	11	219.09	215.00	-6	3,626	-0.17%
2021/07/19	0	0.00	6	213.75	213.00	-6	3,593	-0.17%
2021/07/16	2	214.25	5	214.80	214.00	-3	3,596	-0.08%
2021/07/14	0.3	216.00	5	215.20	214.00	-4.7	3,590	-0.13%
2021/07/13	0	0.00	5	214.00	218.00	-5	3,584	-0.14%
2021/07/12	49	218.19	14.1	217.60	216.00	34.9	3,563	0.98%
2021/07/09	8	224.50	9	226.61	221.00	-1	3,531	-0.03%
2021/07/08	8	229.81	6	232.00	228.00	2	3,509	0.06%
2021/07/07	4.1	230.38	10	234.05	229.50	-5.9	3,501	-0.17%
2021/07/06	10.1	228.50	5	229.00	226.00	5.1	3,430	0.15%
2021/07/05	11	228.05	17	229.85	229.50	-6	3,434	-0.17%
2021/07/02	16	231.25	13.1	233.82	231.00	2.9	3,420	0.08%
2021/07/01	0	0.00	118	233.08	233.00	-118	3,406	-3.46%	大賣/鉅額交易
2021/06/30	1	227.50	4	227.88	228.00	-3	3,376	-0.09%
2021/06/29	79	230.73	6.5	227.88	227.50	72.5	3,367	2.15%
2021/06/28	49.2	233.30	1	234.50	233.50	48.2	3,341	1.44%
2021/06/25	32	234.19	13	237.19	234.00	19	3,323	0.57%
2021/06/24	1.1	236.64	30	236.83	237.00	-28.9	3,296	-0.88%
2021/06/23	16	234.84	4.1	236.61	234.00	11.9	3,256	0.37%
2021/06/22	27.1	226.85	169	230.49	232.50	-141.9	3,193	-4.44%	大賣/鉅額交易
2021/06/21	45	233.23	7	232.36	226.50	38	3,144	1.21%
2021/06/18	167	233.49	140.1	237.39	232.50	26.9	3,078	0.87%	大買/大賣/
2021/06/17	33	217.08	3	218.17	220.00	30	2,947	1.02%
2021/06/16	13	216.69	11	218.95	218.50	2	2,924	0.07%
2021/06/15	128	218.75	9	218.11	217.50	119	2,875	4.14%	大買/鉅額交易
2021/06/11	50	227.12	5.3	226.58	223.50	44.7	2,808	1.59%
2021/06/10	45.2	229.99	8	235.12	229.50	37.2	2,742	1.36%
2021/06/09	138	224.70	137	230.82	232.00	1	2,638	0.04%	大買/大賣/
2021/06/08	10.5	228.36	14	229.82	228.50	-3.5	2,503	-0.14%
2021/06/07	25	226.14	165.1	222.63	228.00	-140.1	2,398	-5.84%	大賣/鉅額交易
2021/06/04	27	214.80	42	216.60	212.50	-15	2,191	-0.68%
2021/06/03	51	213.49	9	214.67	215.00	42	2,125	1.98%
2021/06/02	7	213.57	24	217.79	214.00	-17	2,083	-0.82%
2021/06/01	15	207.07	83	210.67	213.00	-68	1,996	-3.41%
2021/05/31	64	209.47	52	213.39	208.50	12	1,950	0.62%
2021/05/28	193.2	214.32	7	216.50	212.00	186.2	1,863	9.99%	大買/鉅額交易
2021/05/27	6	214.58	52	217.20	218.00	-46	1,787	-2.57%
2021/05/26	64	214.70	16	219.94	213.50	48	1,717	2.79%
2021/05/25	29	208.34	33	212.85	217.00	-4	1,590	-0.25%
2021/05/24	2.3	208.70	185.3	210.11	212.00	-183	1,419	-12.89%	大賣/鉅額交易
2021/05/21	3	193.33	32	195.03	193.00	-29	1,227	-2.36%
2021/05/20	5	188.50	102	191.69	190.00	-97	1,141	-8.50%	大賣/
2021/05/19	42	179.99	5	180.50	177.50	37	1,081	3.42%
2021/05/18	68	184.61	7	187.07	186.00	61	1,026	5.95%
2021/05/17	2	188.00	1	195.00	195.00	1	904	0.11%
2021/05/14	2	175.75	1	170.00	177.50	1	814	0.12%
2021/05/13	0	0.00	62	171.04	173.00	-62	783	-7.92%
2021/05/12	2	163.50	0	0.00	164.50	2	746	0.27%
2021/05/11	60	160.17	0	0.00	160.00	60	725	8.27%
2021/05/10	61	162.07	0	0.00	163.00	61	715	8.52%
2021/05/06	1	172.00	59	170.56	172.00	-58	708	-8.18%
2021/05/05	5	169.00	144	168.12	173.00	-139	705	-19.71%	大賣/鉅額交易
2021/05/04	12	165.58	21	159.69	162.50	-9	696	-1.29%
2021/05/03	25	167.92	4	167.50	166.00	21	707	2.97%
2021/04/29	0	0.00	6	171.75	171.50	-6	704	-0.85%
2021/04/27	0	0.00	20	181.25	178.50	-20	713	-2.80%
2021/04/23	60	177.50	0.2	177.50	177.50	59.8	716	8.35%
2021/04/22	30	180.50	0	0.00	177.50	30	725	4.14%
2021/04/21	3	181.00	10	182.50	181.00	-7	729	-0.96%
2021/04/20	20	181.25	0	0.00	180.50	20	738	2.71%
2021/04/19	28	181.55	4	181.75	181.50	24	752	3.19%
2021/04/16	41	182.24	22	182.75	182.50	19	765	2.48%
2021/04/15	47	181.83	0	0.00	183.00	47	770	6.10%
2021/04/14	40	181.63	20	180.00	181.00	20	778	2.57%
2021/04/13	53	181.58	17	180.12	180.00	36	780	4.61%
2021/04/12	20	182.50	0	0.00	182.50	20	780	2.56%
2021/04/09	21	183.76	0	0.00	183.50	21	777	2.70%
2021/04/08	2.2	190.91	124	188.39	191.00	-121.8	761	-16.01%	大賣/鉅額交易
2021/04/07	31	183.66	8	186.00	186.00	23	748	3.07%
2021/04/06	21	183.48	0	0.00	183.00	21	750	2.80%
2021/03/30	0	0.00	23	189.59	188.00	-23	760	-3.02%
2021/03/29	0	0.00	21	186.67	187.00	-21	774	-2.71%
2021/03/26	1	183.50	5	184.50	184.00	-4	801	-0.50%
2021/03/25	1	183.50	0	0.00	183.00	1	812	0.12%
2021/03/24	0	0.00	72	185.23	185.00	-72	817	-8.81%
2021/03/23	0	0.00	1	185.50	184.00	-1	815	-0.12%
2021/03/22	1	181.00	10	181.00	181.00	-9	820	-1.10%
2021/03/19	0	0.00	4	181.63	181.00	-4	819	-0.49%
2021/03/17	1	183.00	0	0.00	182.50	1	838	0.12%
2021/03/16	10	182.50	0	0.00	182.00	10	854	1.17%
2021/03/15	24.2	181.42	0	0.00	181.00	24.2	919	2.63%
2021/03/12	123	181.83	0	0.00	181.50	123	939	13.09%	大買/鉅額交易
2021/03/11	92	182.48	0	0.00	182.50	92	956	9.62%
2021/03/10	10	186.00	1	187.50	186.00	9	948	0.95%
2021/03/09	6	184.33	0	0.00	185.50	6	955	0.63%
2021/03/08	0	0.00	1	185.50	187.00	-1	970	-0.10%
2021/03/05	0	0.00	22	187.80	187.00	-22	1,030	-2.14%
2021/03/04	23	188.22	0	0.00	187.00	23	1,076	2.14%
2021/03/02	0	0.00	93.5	194.70	189.00	-93.5	1,086	-8.60%
2021/02/26	9	197.56	5	198.60	196.50	4	1,119	0.36%
2021/02/25	0	0.00	3	200.00	201.00	-3	1,114	-0.27%
2021/02/22	0	0.00	2.1	198.02	198.00	-2.1	1,087	-0.19%
2021/02/19	4	189.00	99.7	188.95	192.50	-95.7	1,103	-8.68%
2021/02/18	1	182.00	78	183.27	184.00	-77	1,144	-6.73%
2021/02/17	0	0.00	70	181.72	183.00	-70	1,160	-6.03%
2021/02/05	128	179.60	4	180.00	179.00	124	1,195	10.37%	大買/鉅額交易
2021/02/04	26	180.33	68	182.15	180.00	-42	1,227	-3.42%
2021/02/03	12	180.17	0	0.00	181.00	12	1,291	0.93%
2021/02/02	28	180.00	2	181.00	180.50	26	1,365	1.90%
2021/02/01	0	0.00	26	181.23	180.50	-26	1,387	-1.87%
2021/01/29	75	179.91	2	181.00	179.50	73	1,448	5.04%
2021/01/28	92	180.33	24	182.38	181.50	68	1,502	4.52%
2021/01/27	6	185.25	2	184.75	184.50	4	1,553	0.26%
2021/01/26	32	180.77	131	182.82	185.00	-99	1,573	-6.29%	大賣/
2021/01/25	10	183.00	193	182.96	184.00	-183	1,658	-11.03%	大賣/鉅額交易
2021/01/22	6	169.83	25	172.44	176.00	-19	1,682	-1.13%
2021/01/21	6	171.17	6	172.08	169.00	0	1,755	0.00%
2021/01/20	15	177.77	14	176.29	171.00	1	1,800	0.06%
2021/01/19	20	179.93	4	178.00	178.00	16	1,842	0.87%
2021/01/18	5	179.60	1	179.00	179.00	4	1,858	0.22%
2021/01/15	41	180.46	5	179.10	178.00	36	1,921	1.87%
2021/01/14	20	182.25	20	182.95	181.50	0	2,120	0.00%
2021/01/13	45	184.20	4	183.00	182.50	41	2,180	1.88%
2021/01/12	36	187.22	65	188.65	187.00	-29	2,172	-1.33%
2021/01/11	11	187.45	31	186.65	187.00	-20	2,159	-0.93%
2021/01/08	2	181.00	0	0.00	181.00	2	2,148	0.09%
2021/01/07	93	182.22	5	185.50	182.00	88	2,155	4.08%
2021/01/06	21	183.24	3	186.00	183.00	18	2,162	0.83%
2021/01/05	0	0.00	40	183.75	186.00	-40	2,178	-1.84%
2021/01/04	4	180.50	86	181.38	181.00	-82	2,199	-3.73%
2020/12/31	25	181.50	12	184.00	181.50	13	2,210	0.59%
2020/12/30	0	0.00	74	183.07	183.50	-74	2,213	-3.34%
2020/12/29	11	182.27	11	180.09	180.50	0	2,223	0.00%
2020/12/28	0	0.00	1	183.00	182.00	-1	2,241	-0.04%
2020/12/25	61	184.70	7	183.00	183.00	54	2,252	2.40%
2020/12/24	20	185.50	0	0.00	185.50	20	2,245	0.89%
2020/12/23	43	186.45	3	188.33	186.00	40	2,243	1.78%
2020/12/22	5	187.70	116	189.19	191.50	-111	2,239	-4.96%	大賣/鉅額交易
2020/12/21	1	180.50	8	179.44	182.50	-7	2,219	-0.32%
2020/12/18	2	183.00	0	0.00	182.00	2	2,216	0.09%
2020/12/17	8	185.44	2	184.50	184.00	6	2,245	0.27%
2020/12/16	13	183.31	11	184.77	184.50	2	2,248	0.09%
2020/12/15	20.2	187.51	14	187.50	186.50	6.2	2,247	0.28%
2020/12/14	0	0.00	6	189.50	188.00	-6	2,252	-0.27%
2020/12/11	1	183.00	1	183.50	185.00	0	2,278	0.00%
2020/12/10	37	189.84	2	190.75	190.00	35	2,263	1.55%
2020/12/09	9.2	189.02	5	189.30	188.00	4.2	2,256	0.19%
2020/12/08	5.2	201.37	5	200.20	200.50	0.2	2,213	0.01%
2020/12/07	7	207.86	3	206.17	206.00	4	2,202	0.18%
2020/12/04	2	212.00	2	210.75	211.00	0	2,193	0.00%
2020/12/03	3.1	213.60	3	212.67	213.00	0.1	2,193	0.00%
2020/12/02	4.4	215.73	7	215.29	214.00	-2.6	2,193	-0.12%
2020/12/01	67	224.11	35	222.60	215.00	32	2,183	1.47%
2020/11/30	33	227.42	38.3	224.66	229.00	-5.3	2,144	-0.25%
2020/11/27	6	214.42	4	214.13	214.00	2	2,122	0.09%
2020/11/26	8	214.06	2	213.75	214.00	6	2,127	0.28%
2020/11/25	3	214.00	38	215.57	215.00	-35	2,120	-1.65%
2020/11/24	3	208.33	2	208.75	208.00	1	2,090	0.05%
2020/11/23	2	208.50	0	0.00	208.50	2	2,092	0.10%
2020/11/20	1	207.50	1	208.00	208.00	0	2,095	0.00%
2020/11/19	11	210.45	2	214.50	210.50	9	2,089	0.43%
2020/11/18	10.2	208.03	0	0.00	211.00	10.2	2,081	0.49%
2020/11/17	105.1	215.41	3	209.83	209.50	102.1	2,063	4.95%	大買/鉅額交易
2020/11/16	2	225.25	11	226.91	226.00	-9	2,026	-0.44%
2020/11/13	6	224.50	7	225.00	224.50	-1	2,027	-0.05%
2020/11/12	3	217.17	14	221.79	219.50	-11	2,006	-0.55%
2020/11/11	4	214.13	107	215.14	217.50	-103	1,992	-5.17%	大賣/鉅額交易
2020/11/10	54.1	212.96	11	213.09	207.00	43.1	1,943	2.22%
2020/11/09	7	229.29	0	0.00	230.00	7	1,877	0.37%
2020/11/06	7	229.21	15.3	229.85	230.00	-8.3	1,875	-0.44%
2020/11/05	8	225.69	4	225.25	223.50	4	1,847	0.22%
2020/11/04	12	213.50	37	217.18	214.50	-25	1,809	-1.38%
2020/11/03	13	221.96	7	223.86	223.00	6	1,778	0.34%
2020/11/02	21.3	226.61	14	229.46	220.00	7.3	1,777	0.41%
2020/10/30	79	231.88	33	233.77	231.50	46	1,693	2.72%
2020/10/29	19	232.18	21	231.95	234.00	-2	1,652	-0.12%
2020/10/28	25	226.94	14	225.93	227.00	11	1,592	0.69%
2020/10/27	39	225.45	25	227.02	220.50	14	1,546	0.91%
2020/10/26	16	219.78	2	222.75	222.00	14	1,517	0.92%
2020/10/23	13.2	228.92	11	231.05	224.00	2.2	1,513	0.15%
2020/10/22	97	226.98	77	227.22	225.50	20	1,458	1.37%
2020/10/21	5	211.90	15	208.37	218.50	-10	1,271	-0.79%
2020/10/20	5	199.60	2	199.50	199.00	3	1,214	0.25%
2020/10/19	1	199.00	1	199.50	201.00	0	1,232	0.00%
2020/10/16	4	200.50	3	202.17	201.00	1	1,242	0.08%
2020/10/15	6	200.92	7	201.29	201.50	-1	1,261	-0.08%
2020/10/14	2	204.75	10	205.00	205.50	-8	1,296	-0.62%
2020/10/13	5	200.20	19	202.00	203.00	-14	1,327	-1.05%
2020/10/12	1	197.50	15	200.47	196.50	-14	1,321	-1.06%
2020/10/08	9	190.67	3	188.00	189.00	6	1,321	0.45%
2020/10/07	2	191.50	3	194.17	194.50	-1	1,328	-0.08%
2020/10/06	2	194.50	4	195.75	193.00	-2	1,338	-0.15%
2020/09/30	4	185.00	15	191.50	192.00	-11	1,427	-0.77%
2020/09/29	3	184.00	7	184.64	184.50	-4	1,446	-0.28%
2020/09/28	1	186.00	1	184.50	185.50	0	1,470	0.00%
2020/09/25	6	184.75	7	182.93	183.00	-1	1,485	-0.07%
2020/09/24	2	193.25	3	190.00	188.50	-1	1,487	-0.07%
2020/09/23	11	197.68	6	199.33	196.00	5	1,489	0.34%
2020/09/22	2	203.50	6	205.17	198.50	-4	1,494	-0.27%
2020/09/21	1	198.00	3	200.00	197.00	-2	1,478	-0.14%
2020/09/17	0	0.00	4	201.63	201.50	-4	1,551	-0.26%
2020/09/16	7	204.71	20	207.80	203.00	-13	1,584	-0.82%
2020/09/14	0	0.00	1	192.00	193.00	-1	1,596	-0.06%
2020/09/11	4	188.00	1	186.50	186.50	3	1,626	0.18%
2020/09/10	2	195.00	3	195.33	193.50	-1	1,671	-0.06%
2020/09/09	1	195.00	1	195.00	194.00	0	1,675	0.00%
2020/09/08	5	198.40	2	200.00	198.00	3	1,691	0.18%
2020/09/07	9	199.56	1	200.00	198.00	8	1,733	0.46%
2020/09/03	4	208.38	3	206.00	206.50	1	1,831	0.05%
2020/09/02	5	205.70	29	211.71	213.50	-24	1,842	-1.30%
2020/09/01	12	200.17	7	200.29	199.50	5	1,860	0.27%
2020/08/31	1	206.00	4	206.13	204.50	-3	1,887	-0.16%
2020/08/28	2	208.75	2	207.00	205.50	0	1,944	0.00%
2020/08/27	5	209.40	5	210.30	212.00	0	2,001	0.00%
2020/08/26	0	0.00	2	209.00	206.50	-2	2,103	-0.10%
2020/08/25	2	206.25	3	206.17	207.50	-1	2,158	-0.05%
2020/08/24	24	208.13	3	207.33	209.00	21	2,199	0.95%
2020/08/21	2	214.50	38	210.79	215.00	-36	2,214	-1.63%
2020/08/20	9	201.00	18	202.44	204.50	-9	2,218	-0.41%
2020/08/19	0	0.00	4	224.38	213.50	-4	2,201	-0.18%
2020/08/18	2	221.75	4	223.63	222.50	-2	2,199	-0.09%
2020/08/17	2	213.50	21	222.26	223.00	-19	2,205	-0.86%
2020/08/14	6	218.25	3	218.33	217.50	3	2,202	0.14%
2020/08/13	0	0.00	4	226.63	224.00	-4	2,215	-0.18%
2020/08/12	10	224.15	7	223.79	223.00	3	2,269	0.13%
2020/08/11	4	223.75	8	219.31	219.50	-4	2,400	-0.17%
2020/08/10	3	239.00	13	236.88	233.50	-10	2,499	-0.40%
2020/08/07	9	249.78	9	249.06	243.50	0	2,665	0.00%
2020/08/06	7	259.29	5	260.30	253.50	2	2,646	0.08%
2020/08/05	5	263.30	4	265.63	264.50	1	2,662	0.04%
2020/08/04	4	261.00	6	261.58	261.00	-2	2,686	-0.07%
2020/08/03	6	261.50	7	261.07	262.00	-1	2,704	-0.04%
2020/07/31	1	255.50	1	256.00	252.50	0	2,699	0.00%
2020/07/30	11	254.82	15	254.33	255.00	-4	2,774	-0.14%
2020/07/29	0	0.00	8	251.00	250.50	-8	2,776	-0.29%
2020/07/28	1	245.00	11	247.09	248.50	-10	2,778	-0.36%
2020/07/27	3	250.00	8	249.06	246.50	-5	2,781	-0.18%
2020/07/24	3	243.50	8	245.19	248.00	-5	2,769	-0.18%
2020/07/23	1	244.50	4	244.25	242.50	-3	2,789	-0.11%
2020/07/22	5	245.60	0	0.00	240.00	5	2,802	0.18%
2020/07/20	4	233.00	13	243.08	249.00	-9	2,869	-0.31%
2020/07/17	4	234.25	14	235.89	230.50	-10	2,873	-0.35%
2020/07/16	1	246.00	0	0.00	243.50	1	2,851	0.04%
2020/07/15	2	244.00	6	244.67	248.50	-4	2,858	-0.14%
2020/07/14	2	247.25	2	246.75	242.00	0	2,894	0.00%
2020/07/13	2	246.50	3	249.50	250.50	-1	2,954	-0.03%
2020/07/10	1	248.00	2	246.75	243.50	-1	2,960	-0.03%
2020/07/09	5	254.30	1	254.00	249.00	4	2,934	0.14%
2020/07/08	2	266.00	8	268.00	271.00	-6	2,864	-0.21%
2020/07/07	3	273.67	1	270.00	268.00	2	2,854	0.07%
2020/07/06	3	275.83	1	279.00	276.50	2	2,910	0.07%
2020/07/03	3	274.33	5	273.50	273.00	-2	2,932	-0.07%
2020/07/02	2	277.75	0	0.00	278.00	2	2,959	0.07%
2020/07/01	0	0.00	2	275.50	278.00	-2	2,996	-0.07%
2020/06/30	0	0.00	1	271.00	274.00	-1	3,018	-0.03%
2020/06/29	5	276.90	1	272.50	272.50	4	3,015	0.13%
2020/06/24	3	274.83	3.1	272.05	272.00	-0.1	2,995	0.00%
2020/06/23	1	278.00	7	277.43	282.00	-6	3,007	-0.20%
2020/06/22	3	272.00	3	273.67	270.50	0	2,984	0.00%
2020/06/19	20	277.25	16	272.78	273.00	4	3,003	0.13%
2020/06/18	5	285.30	3	283.83	282.00	2	2,994	0.07%
2020/06/17	3	281.17	6.7	280.97	280.00	-3.7	2,974	-0.12%
2020/06/16	4	271.50	4	272.50	273.50	0	2,959	0.00%
2020/06/15	8	271.50	6	272.67	269.00	2	3,024	0.07%
2020/06/12	6	266.33	4	269.75	269.50	2	3,080	0.06%
2020/06/11	8	272.06	9.3	268.09	267.00	-1.3	3,068	-0.04%
2020/06/10	5	274.10	4	275.13	271.00	1	3,054	0.03%
2020/06/09	9	282.50	8	281.50	281.00	1	3,047	0.03%
2020/06/08	46	280.82	8	283.19	284.50	38	3,063	1.24%
2020/06/05	14	283.68	7	283.07	283.00	7	3,042	0.23%
2020/06/04	15.3	292.02	13	291.38	288.00	2.3	3,040	0.08%
2020/06/03	7	295.93	10	299.70	298.50	-3	3,010	-0.10%
2020/06/02	92	287.63	15	291.03	286.00	77	2,991	2.57%
2020/06/01	1	290.50	43	303.03	308.00	-42	2,921	-1.44%
2020/05/29	0	0.00	33.3	289.69	293.00	-33.3	2,905	-1.15%
2020/05/28	1	267.00	31	279.24	282.00	-30	2,884	-1.04%
2020/05/27	15.3	263.38	0	0.00	262.00	15.3	2,904	0.53%
2020/05/26	105	271.83	0	0.00	272.00	105	2,892	3.63%	大買/鉅額交易
2020/05/25	10	276.50	1	280.00	278.00	9	2,880	0.31%
2020/05/22	3	278.17	4.3	281.74	280.00	-1.3	2,899	-0.04%
2020/05/21	0	0.00	6	273.00	270.00	-6	2,904	-0.21%
2020/05/20	0.3	271.00	1	270.00	271.50	-0.7	3,015	-0.02%
2020/05/19	3	269.50	2	263.75	256.50	1	3,079	0.03%
2020/05/18	32	286.97	36	292.10	284.00	-4	3,076	-0.13%
2020/05/15	20	279.70	25	284.38	289.00	-5	2,937	-0.17%
2020/05/14	3	261.00	7	260.64	263.00	-4	2,805	-0.14%
2020/05/13	0	0.00	5	241.00	241.00	-5	2,635	-0.19%
2020/05/12	5	214.70	3	215.33	219.50	2	2,635	0.08%
2020/05/11	2	204.50	15	208.00	214.00	-13	2,600	-0.50%
2020/05/08	3	202.33	3	200.67	201.00	0	2,568	0.00%
2020/05/07	1	202.50	1	204.00	207.00	0	2,548	0.00%
2020/05/06	3	207.67	4	206.00	200.00	-1	2,531	-0.04%
2020/05/05	1	193.00	4	195.88	196.00	-3	2,447	-0.12%
2020/05/04	1	191.00	2	192.50	190.50	-1	2,424	-0.04%
2020/04/28	1	187.50	2	192.00	188.50	-1	2,434	-0.04%
2020/04/27	5	188.20	3	188.50	188.00	2	2,413	0.08%
2020/04/24	2	188.00	8	188.38	189.00	-6	2,379	-0.25%
2020/04/23	0	0.00	1	182.50	182.50	-1	2,303	-0.04%
2020/04/22	4	181.25	2	179.75	182.00	2	2,297	0.09%
2020/04/21	1	175.50	1	174.50	175.50	0	2,270	0.00%
2020/04/20	2	176.00	3	175.83	177.50	-1	2,253	-0.04%
2020/04/17	0	0.00	6	174.67	172.00	-6	2,234	-0.27%
2020/04/16	5	175.70	13	174.04	175.50	-8	2,189	-0.37%
2020/04/15	0	0.00	1	166.00	167.00	-1	2,113	-0.05%
2020/04/14	1	165.50	0	0.00	164.00	1	2,093	0.05%
2020/04/10	2	161.25	0	0.00	161.50	2	2,074	0.10%
2020/04/09	17	165.82	17	169.41	161.50	0	2,062	0.00%
2020/04/08	11	173.77	2	173.25	174.00	9	1,979	0.45%
2020/04/07	8	171.25	6	172.75	172.50	2	1,948	0.10%
2020/04/06	5	171.10	7.4	172.00	172.50	-2.4	1,912	-0.13%
2020/04/01	2	168.00	1	168.50	168.00	1	1,866	0.05%
2020/03/31	0	0.00	6	164.67	167.50	-6	1,832	-0.33%
2020/03/30	0	0.00	11	164.86	164.00	-11	1,812	-0.61%
2020/03/27	12	164.17	7	164.21	162.00	5	1,778	0.28%
2020/03/26	6	158.67	1	158.50	159.00	5	1,729	0.29%
2020/03/25	5	162.80	4	164.38	158.00	1	1,710	0.06%
2020/03/24	5	159.80	1	160.50	161.00	4	1,675	0.24%
2020/03/23	7	156.93	6	158.50	155.00	1	1,649	0.06%
2020/03/20	11	158.00	13	158.12	159.00	-2	1,626	-0.12%
2020/03/19	7	154.00	15	159.03	150.00	-8	1,572	-0.51%
2020/03/18	10	159.50	8	158.38	159.00	2	1,490	0.13%
2020/03/16	4	144.63	14	142.54	143.00	-10	1,367	-0.73%
2020/03/13	5	138.20	1	140.00	140.00	4	1,330	0.30%
2020/03/12	10	154.45	9	150.33	151.50	1	1,273	0.08%
2020/03/11	3.4	162.38	2	161.75	161.50	1.4	1,223	0.11%
2020/03/10	9	160.94	7	160.79	161.50	2	1,196	0.17%
2020/03/09	3	169.33	2	169.50	165.00	1	1,155	0.09%
2020/03/06	2	169.00	5	171.20	168.50	-3	1,122	-0.27%
2020/03/05	1	168.00	17	167.00	167.00	-16	1,069	-1.50%
2020/03/04	10	164.00	6	167.83	166.50	4	1,027	0.39%
2020/03/03	7	162.50	17	164.00	163.50	-10	978	-1.02%
2020/03/02	19	157.68	1	153.50	164.00	18	950	1.89%
2020/02/27	9	156.39	10	155.10	154.50	-1	898	-0.11%
2020/02/26	1	159.50	1	158.50	159.00	0	883	0.00%
2020/02/24	3	160.67	0	0.00	159.50	3	843	0.36%
2020/02/21	3	164.00	8	166.94	158.50	-5	806	-0.62%
2020/02/20	2	159.00	3	160.83	162.00	-1	673	-0.15%
2020/02/19	0	0.00	7	157.07	160.50	-7	576	-1.21%
2020/02/18	0	0.00	6	145.50	146.00	-6	518	-1.16%
2020/02/14	3	145.33	2.1	147.44	145.50	0.9	500	0.18%
2020/02/13	0	0.00	5	144.50	145.50	-5	484	-1.03%
2020/02/11	2	140.50	2	142.25	143.00	0	470	0.00%
2020/02/10	3.1	140.48	3	139.33	139.00	0.1	460	0.03%
2020/02/07	1	143.00	1	142.50	142.00	0	450	0.00%
2020/02/05	2	144.50	0	0.00	143.00	2	441	0.45%
2020/02/04	1	142.50	7	142.14	144.50	-6	427	-1.40%
2020/02/03	9	144.28	5	142.90	140.50	4	417	0.96%
2020/01/31	5	144.00	2	141.50	145.00	3	389	0.77%
2020/01/30	7	137.07	5	136.00	134.00	2	364	0.55%
2020/01/16	2	139.50	3	141.83	141.50	-1	341	-0.29%
2020/01/15	3	141.00	5	142.20	139.00	-2	324	-0.62%
2020/01/13	2	139.50	1	139.00	140.00	1	286	0.35%
2020/01/10	2	136.25	5	135.60	137.00	-3	276	-1.09%
2020/01/09	2	133.00	2.1	132.05	132.50	-0.1	254	-0.04%
2020/01/06	0	0.00	2.1	133.00	132.50	-2.1	246	-0.85%
2020/01/03	0	0.00	3	132.83	134.00	-3	264	-1.14%
2020/01/02	0	0.00	5	130.50	130.50	-5	255	-1.96%
2019/12/30	5	128.50	242.2	128.00	128.00	-237.2	241	-98.04%	大賣/鉅額交易
2019/12/27	0	0.00	154	126.00	126.00	-154	236	-65.05%	大賣/鉅額交易
2019/12/26	0	0.00	48	122.50	122.50	-48	231	-20.70%
2019/12/25	0	0.00	50	122.50	122.50	-50	230	-21.69%
2019/12/18	1	123.00	0	0.00	122.50	1	246	0.41%
2019/12/17	1	123.00	0	0.00	123.50	1	251	0.40%
2019/12/16	1	123.00	8	122.75	123.00	-7	257	-2.72%
2019/12/13	1	122.00	4	121.50	121.50	-3	259	-1.15%
2019/12/11	1	122.50	1	122.50	122.50	0	272	0.00%
2019/12/09	43	123.79	0	0.00	123.00	43	278	15.44%
2019/12/06	0.1	124.00	0	0.00	124.00	0.1	279	0.04%
2019/12/05	16	124.94	0	0.00	125.00	16	284	5.62%
2019/12/04	1	124.50	1	124.50	124.50	0	289	0.00%
2019/12/03	11	125.45	0	0.00	126.00	11	295	3.72%
2019/12/02	39.1	125.45	2	125.25	125.00	37.1	309	11.97%
2019/11/29	2	125.50	1	125.50	125.00	1	330	0.30%
2019/11/22	2	128.25	0	0.00	129.00	2	351	0.57%
2019/11/19	0	0.00	10	123.00	123.50	-10	353	-2.83%
2019/11/18	1	124.00	0	0.00	124.50	1	369	0.27%
2019/11/15	1	123.00	0	0.00	123.50	1	391	0.26%
2019/11/13	1	123.50	0	0.00	124.00	1	409	0.24%
2019/11/08	0	0.00	1	126.00	126.00	-1	427	-0.23%
2019/11/05	1	123.50	1	124.00	124.00	0	475	0.00%
2019/11/04	3	125.50	0	0.00	124.50	3	477	0.63%
2019/10/17	0	0.00	1	130.00	128.50	-1	596	-0.17%
2019/10/16	0	0.00	1	127.00	127.00	-1	599	-0.17%
2019/10/09	5	125.20	2	124.25	125.00	3	597	0.50%
2019/10/08	2	132.75	0	0.00	132.50	2	578	0.35%
2019/10/07	2	134.50	0	0.00	133.50	2	593	0.34%
2019/10/02	26	135.00	0	0.00	135.00	26	612	4.25%
2019/09/26	0	0.00	45	139.06	139.00	-45	626	-7.18%
2019/09/24	0	0.00	2	138.00	138.00	-2	654	-0.31%
2019/09/23	0	0.00	46	137.45	137.50	-46	653	-7.04%
2019/09/20	1	135.00	255	136.06	135.00	-254	648	-39.16%	大賣/鉅額交易
2019/09/19	5	137.50	34	138.32	137.00	-29	643	-4.50%
2019/09/18	1	138.00	13	139.77	138.50	-12	639	-1.88%
2019/09/16	1	139.50	0	0.00	142.50	1	636	0.16%
2019/09/12	0	0.00	1	139.50	140.00	-1	633	-0.16%
2019/09/11	50	138.00	0	0.00	137.50	50	633	7.90%
2019/09/10	97	137.29	0	0.00	137.50	97	632	15.34%
2019/09/09	61	138.57	0	0.00	137.50	61	630	9.68%
2019/09/06	2	139.50	0	0.00	140.00	2	630	0.32%
2019/09/05	50	139.49	0	0.00	139.00	50	634	7.88%
2019/09/04	1	141.50	3	140.83	141.50	-2	642	-0.31%
2019/09/03	2	140.00	10	141.00	139.00	-8	631	-1.27%
2019/08/30	0	0.00	1	134.00	135.00	-1	605	-0.17%
2019/08/29	0	0.00	1	132.50	132.50	-1	607	-0.16%
2019/08/22	2	134.50	2	132.00	131.50	0	641	0.00%
2019/08/21	2	134.25	0	0.00	134.50	2	640	0.31%
2019/08/19	0	0.00	2	129.00	130.50	-2	609	-0.33%
2019/08/14	1.3	126.42	0	0.00	126.00	1.3	607	0.21%
2019/08/12	0.1	127.50	0	0.00	126.50	0.1	615	0.01%
2019/08/05	1	128.50	1	128.00	128.50	0	599	0.00%
2019/08/02	1	128.50	0	0.00	129.50	1	613	0.16%
2019/07/31	0	0.00	1,163	127.79	130.00	-1,163	639	-181.79%	大賣/鉅額交易
2019/07/30	2	132.25	0	0.00	132.50	2	608	0.33%
2019/07/25	2	138.25	0	0.00	137.50	2	600	0.33%
2019/07/24	8	142.00	4	142.50	142.00	4	580	0.69%
2019/07/23	0	0.00	3	139.00	138.50	-3	580	-0.52%
2019/07/22	0	0.00	1	140.00	139.00	-1	588	-0.17%
2019/07/19	0	0.00	1	138.00	136.00	-1	591	-0.17%
2019/07/18	10	139.00	0	0.00	139.00	10	597	1.67%
2019/07/15	0	0.00	1	141.00	140.50	-1	604	-0.17%
2019/07/11	2	142.25	0	0.00	141.50	2	618	0.32%
2019/07/10	1	150.50	19	149.92	151.00	-18	604	-2.98%
2019/07/08	2	148.25	0	0.00	147.00	2	603	0.33%
2019/07/05	1	151.50	0	0.00	150.00	1	600	0.17%
2019/07/04	3	149.83	0	0.00	150.50	3	603	0.50%
2019/07/03	1	150.50	7	152.50	151.00	-6	605	-0.99%
2019/07/02	12	151.25	11	151.73	150.50	1	610	0.16%
2019/06/28	0	0.00	1	142.50	142.50	-1	586	-0.17%
2019/06/20	0	0.00	3	142.67	143.00	-3	614	-0.49%
2019/06/17	1	138.50	1	139.00	138.50	0	626	0.00%
2019/06/13	0	0.00	4	142.50	139.00	-4	636	-0.63%
2019/06/12	0	0.00	1	141.00	143.50	-1	668	-0.15%
2019/06/11	3	139.50	1	139.50	139.50	2	676	0.30%
2019/06/10	2	139.00	0	0.00	138.50	2	687	0.29%
2019/06/06	4	139.50	0	0.00	138.50	4	684	0.58%
2019/06/05	3	139.50	1	141.00	139.00	2	683	0.29%
2019/06/04	1	140.50	0	0.00	140.00	1	674	0.15%
2019/05/31	2	139.25	1	139.00	139.00	1	686	0.15%
2019/05/30	1	138.00	0	0.00	139.00	1	691	0.14%
2019/05/29	0	0.00	3	140.83	139.50	-3	688	-0.44%
2019/05/24	7	131.64	1	131.00	131.00	6	687	0.87%
2019/05/23	1	133.50	1	135.00	134.00	0	695	0.00%
2019/05/21	3	132.83	1	135.00	135.00	2	709	0.28%
2019/05/20	3	133.00	2	132.00	131.50	1	711	0.14%
2019/05/17	4	137.88	2	137.00	136.50	2	714	0.28%
2019/05/16	6	139.67	4	140.88	140.00	2	718	0.28%
2019/05/15	3	144.00	2	145.50	144.50	1	723	0.14%
2019/05/14	5	139.00	2	139.25	142.00	3	732	0.41%
2019/05/13	2.9	141.55	2	141.00	140.00	0.9	740	0.11%
2019/05/10	7	145.21	3	143.17	143.00	4	755	0.53%
2019/05/09	23	147.78	6	145.92	145.50	17	745	2.28%
2019/05/08	5	153.90	0	0.00	154.50	5	730	0.68%
2019/05/06	4	158.00	1	158.50	157.00	3	735	0.41%
2019/04/30	3	152.50	0	0.00	153.50	3	765	0.39%
2019/04/29	1	152.00	1	151.50	151.00	0	767	0.00%
2019/04/26	4	157.50	1	157.00	157.50	3	762	0.39%
2019/04/25	1	161.00	0	0.00	161.00	1	770	0.13%
2019/04/23	4	158.63	1	157.50	157.50	3	782	0.38%
2019/04/22	4	160.75	0	0.00	160.50	4	783	0.51%
2019/04/19	1	161.50	4	161.50	162.00	-3	797	-0.38%
2019/04/18	4	164.00	0	0.00	163.00	4	813	0.49%
2019/04/16	3	163.50	1	164.50	164.50	2	845	0.24%
2019/04/12	3	168.00	0	0.00	168.00	3	936	0.32%
2019/04/10	1	172.00	0	0.00	171.00	1	996	0.10%
2019/04/09	0	0.00	1	172.50	171.00	-1	1,021	-0.10%
2019/04/02	6	166.50	0	0.00	166.50	6	1,072	0.56%
2019/04/01	1	168.50	0	0.00	167.50	1	1,072	0.09%
2019/03/29	14	166.93	0	0.00	168.00	14	1,073	1.30%
2019/03/27	3	169.67	2	169.25	168.50	1	1,085	0.09%
2019/03/26	4	166.00	0	0.00	169.00	4	1,091	0.37%
2019/03/25	1	165.00	0	0.00	165.00	1	1,117	0.09%
2019/03/22	1	172.00	1	169.50	169.50	0	1,135	0.00%
2019/03/21	1	169.50	2	171.00	170.50	-1	1,142	-0.09%
2019/03/20	14	169.93	2	169.00	169.00	12	1,147	1.05%
2019/03/19	21	172.07	10	173.45	171.50	11	1,154	0.95%
2019/03/18	16	177.00	1	177.00	177.00	15	1,151	1.30%
2019/03/15	11	179.55	0	0.00	177.50	11	1,172	0.94%
2019/03/14	3	176.50	0	0.00	175.00	3	1,160	0.26%
2019/03/13	11	182.23	1	183.00	180.50	10	1,149	0.87%
2019/03/11	0	0.00	5	183.00	182.00	-5	1,167	-0.43%
2019/03/07	1	182.00	0	0.00	182.50	1	1,203	0.08%
2019/03/06	0	0.00	1	185.00	185.00	-1	1,212	-0.08%
2019/03/05	3	178.00	0	0.00	177.00	3	1,235	0.24%
2019/02/27	1	179.00	1	178.00	178.00	0	1,321	0.00%
2019/02/26	4	180.75	1	180.50	180.00	3	1,325	0.23%
2019/02/25	3	180.33	1	180.50	180.00	2	1,335	0.15%
2019/02/22	3	183.67	2	182.50	182.00	1	1,340	0.07%
2019/02/21	1	186.00	1	187.50	188.00	0	1,348	0.00%
2019/02/15	1	188.00	0	0.00	189.50	1	1,369	0.07%
2019/02/14	2	192.25	0	0.00	190.00	2	1,362	0.15%
2019/02/12	1	188.50	1	188.50	188.50	0	1,348	0.00%
2019/02/11	1	185.50	44	191.85	192.00	-43	1,350	-3.18%
2019/01/30	0	0.00	2	183.50	182.50	-2	1,334	-0.15%
2019/01/28	3	179.33	0	0.00	179.00	3	1,331	0.23%
2019/01/25	2	180.00	0	0.00	180.00	2	1,336	0.15%
2019/01/24	7	181.86	3	180.33	181.00	4	1,351	0.30%
2019/01/23	0	0.00	2	186.50	185.00	-2	1,336	-0.15%
2019/01/22	0	0.00	1	183.00	183.50	-1	1,333	-0.08%
2019/01/21	2	182.50	1	184.00	184.50	1	1,338	0.07%
2019/01/18	1	183.00	1	184.00	181.00	0	1,346	0.00%
2019/01/16	6	184.42	3.2	184.72	180.50	2.8	1,357	0.21%
2019/01/15	1	188.50	11	189.95	190.00	-10	1,337	-0.75%
2019/01/14	1	189.00	10	191.35	190.50	-9	1,336	-0.67%
2019/01/11	1	184.00	1	190.00	189.50	0	1,341	0.00%
2019/01/10	1	187.50	1	193.00	187.00	0	1,331	0.00%
2019/01/09	0	0.00	1	190.00	188.00	-1	1,330	-0.08%
2019/01/08	0	0.00	4	185.25	186.50	-4	1,327	-0.30%
2019/01/07	12	178.00	1	179.50	179.00	11	1,311	0.84%
2019/01/04	5	181.80	3	180.33	179.50	2	1,304	0.15%
2019/01/03	0	0.00	3	189.00	190.00	-3	1,267	-0.24%
2019/01/02	0	0.00	7.4	182.45	185.00	-7.4	1,263	-0.59%
2018/12/28	0	0.00	4.2	176.79	176.50	-4.2	1,245	-0.34%
2018/12/27	1	172.00	4	172.13	173.00	-3	1,242	-0.24%
2018/12/26	3	172.00	11.3	170.68	168.50	-8.3	1,262	-0.66%
2018/12/25	0	0.00	2	165.25	167.50	-2	1,233	-0.16%
2018/12/21	0	0.00	3	166.00	166.50	-3	1,260	-0.24%
2018/12/19	2	165.25	1	164.00	162.00	1	1,298	0.08%
2018/12/18	1	162.50	6	165.50	163.50	-5	1,300	-0.38%
2018/12/17	1	163.50	1	161.50	162.00	0	1,284	0.00%
2018/12/13	1	157.50	1	157.50	157.00	0	1,273	0.00%
2018/12/12	0	0.00	1	164.00	161.00	-1	1,268	-0.08%
2018/12/11	1	158.00	1	159.00	160.50	0	1,264	0.00%
2018/12/10	0	0.00	2	163.00	156.50	-2	1,264	-0.16%
2018/12/07	0	0.00	23	158.72	160.00	-23	1,249	-1.84%
2018/12/06	33	149.09	0	0.00	148.00	33	1,235	2.67%
2018/12/04	1	153.00	0	0.00	152.50	1	1,266	0.08%
2018/12/03	3	159.00	2	160.00	158.50	1	1,267	0.08%
2018/11/30	4	158.13	0	0.00	157.50	4	1,263	0.32%
2018/11/29	1	163.00	1	161.50	161.50	0	1,249	0.00%
2018/11/28	1	161.50	26	162.17	162.00	-25	1,254	-1.99%
2018/11/27	13	162.42	14	161.46	163.50	-1	1,242	-0.08%
2018/11/26	2	158.50	4	158.88	159.00	-2	1,221	-0.16%
2018/11/23	0	0.00	10	150.00	150.00	-10	1,193	-0.84%
2018/11/22	3	148.67	4	150.38	147.00	-1	1,192	-0.08%
2018/11/21	3	147.50	3	148.17	147.00	0	1,185	0.00%
2018/11/20	0	0.00	6	147.50	148.00	-6	1,191	-0.50%
2018/11/19	0	0.00	1	143.00	143.50	-1	1,203	-0.08%
2018/11/16	0	0.00	2	142.00	140.50	-2	1,221	-0.16%
2018/11/15	0	0.00	1	139.50	141.00	-1	1,244	-0.08%
2018/11/14	0	0.00	3	137.83	136.00	-3	1,240	-0.24%
2018/11/13	0	0.00	1	124.00	131.00	-1	1,249	-0.08%
2018/11/12	6	133.33	2	130.50	130.50	4	1,296	0.31%
2018/11/09	1	139.00	0	0.00	137.50	1	1,299	0.08%
2018/11/08	0	0.00	3	142.00	139.00	-3	1,307	-0.23%
2018/11/07	16	138.94	5	137.50	137.50	11	1,313	0.84%
2018/11/05	0	0.00	1	140.00	137.50	-1	1,341	-0.07%
2018/11/02	6	136.83	2	139.75	136.50	4	1,363	0.29%
2018/11/01	0	0.00	9	138.22	138.00	-9	1,377	-0.65%
2018/10/30	7	126.93	2	125.50	125.50	5	1,443	0.35%
2018/10/29	3	129.00	1	128.00	128.50	2	1,501	0.13%
2018/10/26	1	132.00	0	0.00	131.00	1	1,579	0.06%
2018/10/25	1	137.00	2	134.50	134.50	-1	1,572	-0.06%
2018/10/23	3	133.83	0	0.00	130.50	3	1,550	0.19%
2018/10/22	1	133.00	1	136.00	136.00	0	1,559	0.00%
2018/10/19	0	0.00	2	134.00	134.50	-2	1,555	-0.13%
2018/10/18	2	135.50	2	136.50	136.50	0	1,542	0.00%
2018/10/16	4	131.00	1	130.00	132.50	3	1,513	0.20%
2018/10/15	125	127.68	2	127.00	128.00	123	1,504	8.18%	大買/鉅額交易
2018/10/12	37	125.55	2	129.00	128.00	35	1,492	2.35%
2018/10/11	9	123.94	4	124.38	123.00	5	1,488	0.34%
2018/10/09	8	139.06	1	144.00	135.50	7	1,471	0.48%
2018/10/08	1	146.50	2	147.25	146.00	-1	1,469	-0.07%
2018/10/05	1	144.00	1	145.50	145.50	0	1,476	0.00%
2018/10/04	2	144.75	7	145.36	145.50	-5	1,470	-0.34%
2018/10/03	1	139.50	1	139.00	138.50	0	1,477	0.00%
2018/10/01	1	140.00	1	141.50	143.00	0	1,519	0.00%
2018/09/28	114	135.97	3	137.50	140.00	111	1,526	7.27%	大買/鉅額交易
2018/09/27	4	137.75	382	136.00	136.00	-378	1,500	-25.19%	大賣/鉅額交易
2018/09/26	7	138.57	5	137.90	140.00	2	1,495	0.13%
2018/09/25	4	144.50	0	0.00	143.50	4	1,479	0.27%
2018/09/21	1	150.00	0	0.00	149.50	1	1,463	0.07%
2018/09/20	0	0.00	1	148.00	149.50	-1	1,449	-0.07%
2018/09/14	1	145.50	0	0.00	147.00	1	1,414	0.07%
2018/09/12	0	0.00	4	148.38	148.50	-4	1,400	-0.29%
2018/09/11	5	140.80	4	145.25	145.50	1	1,393	0.07%
2018/09/10	1	155.00	0.2	155.00	154.00	0.8	1,352	0.06%
2018/09/07	4	161.63	1	160.50	160.50	3	1,338	0.22%
2018/09/04	2	166.75	2	168.00	168.50	0	1,342	0.00%
2018/09/03	2	170.00	1	165.00	163.50	1	1,335	0.07%
2018/08/31	1	169.00	2	170.50	173.00	-1	1,335	-0.07%
2018/08/30	0	0.00	3	171.83	171.50	-3	1,380	-0.22%
2018/08/29	1	163.00	0	0.00	165.00	1	1,392	0.07%
2018/08/27	3	163.50	2	165.00	167.00	1	1,405	0.07%
2018/08/24	6	165.83	3	163.50	165.00	3	1,402	0.21%
2018/08/23	2	174.25	11	173.27	173.00	-9	1,391	-0.65%
2018/08/22	2	179.00	10	178.00	179.50	-8	1,388	-0.58%
2018/08/21	1	176.00	0	0.00	172.00	1	1,356	0.07%
2018/08/20	4	172.50	5	176.40	172.50	-1	1,343	-0.07%
2018/08/17	9	175.00	6	174.33	175.00	3	1,325	0.23%
2018/08/16	1	156.50	1	164.00	165.00	0	1,276	0.00%
2018/08/15	2	158.00	2	159.00	158.00	0	1,268	0.00%
2018/08/14	2	160.50	2	161.00	163.00	0	1,272	0.00%
2018/08/13	2	158.25	1	158.50	159.00	1	1,263	0.08%
2018/08/09	1	165.00	1	167.00	168.00	0	1,289	0.00%
2018/08/08	5	168.20	4	168.88	168.50	1	1,317	0.08%
2018/08/07	3	177.50	1	169.50	169.00	2	1,322	0.15%
2018/08/06	2	176.00	6.2	177.11	178.50	-4.2	1,399	-0.30%
2018/08/03	5	170.90	8	171.00	170.50	-3	1,453	-0.21%
2018/08/02	9	167.72	17	166.74	168.50	-8	1,455	-0.55%
2018/07/30	0	0.00	1	152.00	152.50	-1	1,438	-0.07%
2018/07/27	5	156.70	3	153.67	153.50	2	1,454	0.14%
2018/07/18	1	157.00	1	154.00	157.00	0	1,602	0.00%
2018/07/17	0	0.00	3	162.00	161.50	-3	1,609	-0.19%
2018/07/16	0	0.00	1	163.50	160.00	-1	1,658	-0.06%
2018/07/13	2	158.50	1	160.50	157.00	1	1,667	0.06%
2018/07/12	2	158.25	3	157.17	159.50	-1	1,694	-0.06%
2018/07/11	5	158.00	2	158.75	158.00	3	1,708	0.18%
2018/07/10	4	148.38	7	151.93	153.50	-3	1,742	-0.17%
2018/07/09	3	144.00	19	147.03	151.50	-16	1,781	-0.90%
2018/07/06	8	137.56	1	140.50	139.50	7	1,789	0.39%
2018/07/05	1	145.00	1	144.00	145.00	0	1,835	0.00%
2018/07/04	3	147.83	3	143.83	141.50	0	1,858	0.00%
2018/07/03	1	145.50	1	152.00	152.00	0	1,854	0.00%
2018/07/02	1	144.50	1	146.00	145.50	0	1,850	0.00%
2018/06/29	1	146.00	1	144.00	144.50	0	1,867	0.00%
2018/06/28	0	0.00	1	144.50	144.50	-1	1,896	-0.05%
2018/06/21	0	0.00	1	147.00	148.50	-1	2,058	-0.05%
2018/06/13	2	148.75	1	148.50	148.00	1	2,101	0.05%
2018/06/12	0	0.00	3	149.83	150.00	-3	2,121	-0.14%
2018/06/11	2	144.00	1	144.50	145.00	1	2,104	0.05%
2018/06/08	1	144.00	1	145.50	147.00	0	2,089	0.00%
2018/06/07	25	145.06	155	141.08	141.00	-130	2,064	-6.30%	大賣/鉅額交易
2018/06/06	4	154.00	3	154.67	154.00	1	1,997	0.05%
2018/06/05	0	0.00	2	161.50	160.50	-2	1,964	-0.10%
2018/05/31	3	154.17	3	155.50	155.00	0	1,934	0.00%
2018/05/30	3	152.17	5	156.50	158.50	-2	1,917	-0.10%
2018/05/29	0	0.00	1	152.50	152.00	-1	1,894	-0.05%
2018/05/28	2	152.00	2	152.75	152.00	0	1,886	0.00%
2018/05/25	2	152.75	2	153.75	153.00	0	1,879	0.00%
2018/05/23	1	154.50	1	156.50	157.50	0	1,859	0.00%
2018/05/22	8	158.06	7.1	155.98	153.50	1	1,849	0.05%
2018/05/21	1	156.00	3	157.50	157.50	-2	1,831	-0.11%
2018/05/17	7	158.00	7	153.71	153.00	0	1,797	0.00%
2018/05/16	3	165.17	13	163.54	162.50	-10	1,752	-0.57%
2018/05/15	3	160.17	1	161.50	158.50	2	1,696	0.12%
2018/05/14	26	161.48	11.4	160.42	159.50	14.6	1,669	0.87%
2018/05/11	2	153.50	11.2	153.89	160.00	-9.2	1,542	-0.60%
2018/05/10	4	146.63	5	146.50	145.50	-1	1,443	-0.07%
2018/05/09	2	141.25	3	140.17	140.50	-1	1,373	-0.07%
2018/05/08	5	142.10	4	140.63	140.50	1	1,352	0.07%
2018/05/07	2	148.00	4	147.50	145.00	-2	1,328	-0.15%
2018/05/04	1	137.00	20	141.00	141.50	-19	1,297	-1.46%
2018/05/03	3	138.83	1	139.50	138.00	2	1,276	0.16%
2018/05/02	0	0.00	1	144.00	141.50	-1	1,266	-0.08%
2018/04/27	2	136.00	1	135.00	141.50	1	1,237	0.08%
2018/04/26	1	143.00	1	139.50	136.00	0	1,202	0.00%
2018/04/25	3	143.00	3	143.33	145.00	0	1,167	0.00%
2018/04/24	6	140.33	4	139.63	141.00	2	1,142	0.18%
2018/04/23	0	0.00	3.1	146.18	146.50	-3.1	1,107	-0.28%
2018/04/20	5	144.70	19	147.05	143.00	-14	1,078	-1.30%
2018/04/19	3	142.67	0.1	141.50	142.00	2.9	1,016	0.29%
2018/04/18	0	0.00	7.3	142.92	145.00	-7.3	978	-0.75%
2018/04/17	3	136.83	3	136.33	137.50	0	927	0.00%
2018/04/16	4	137.50	37	141.11	136.00	-33	894	-3.69%
2018/04/13	1	133.00	20.5	134.44	134.00	-19.5	814	-2.39%
2018/04/12	1	129.00	9	127.33	127.00	-8	758	-1.05%
2018/04/11	2	126.75	9.1	124.49	125.50	-7.1	711	-1.00%
2018/04/10	0	0.00	2.1	120.39	116.50	-2.1	649	-0.32%
2018/04/09	0	0.00	1	120.00	120.00	-1	619	-0.16%
2018/04/03	0	0.00	5.7	119.81	119.00	-5.7	604	-0.95%
2018/03/31	2	119.50	2	119.00	117.50	0	567	0.00%
2018/03/30	1	116.50	8	117.19	117.00	-7	540	-1.29%
2018/03/29	1	113.50	8	113.69	113.00	-7	498	-1.40%
2018/03/28	0	0.00	1	110.50	108.50	-1	437	-0.23%
2018/03/26	0	0.00	1	110.00	109.50	-1	407	-0.25%
2018/03/21	0	0.00	8	107.00	105.00	-8	364	-2.19%
2018/03/20	0	0.00	1	106.00	105.00	-1	350	-0.28%
2018/03/19	1	103.50	0	0.00	103.50	1	334	0.30%
2018/03/16	1	105.00	8	105.44	104.50	-7	331	-2.11%
2018/03/13	0	0.00	1	100.00	99.90	-1	308	-0.32%
2018/03/08	0	0.00	6	99.83	100.00	-6	321	-1.87%
2018/03/07	2	97.70	2	96.75	97.50	0	312	0.00%
2018/03/06	2	97.00	2	95.00	97.00	0	315	0.00%
2018/03/05	0	0.00	0.3	93.10	92.20	-0.3	311	-0.08%
2018/02/12	0	0.00	1	95.20	95.00	-1	386	-0.26%
2018/02/07	1	93.90	1	95.30	96.00	0	412	0.00%
2018/02/06	1	91.20	1	92.70	92.60	0	407	0.00%
2018/01/31	2	95.85	0	0.00	95.60	2	411	0.49%
2018/01/25	4	94.38	0	0.00	93.50	4	417	0.96%
2018/01/17	1	98.40	0	0.00	98.50	1	400	0.25%
2018/01/10	0	0.00	1	99.20	98.40	-1	394	-0.25%
2018/01/09	2	99.65	0	0.00	98.70	2	388	0.51%
2018/01/05	7	99.80	0	0.00	99.70	7	386	1.81%
2018/01/04	2	100.00	0	0.00	100.00	2	385	0.52%
2018/01/03	0	0.00	2	101.50	100.50	-2	383	-0.52%