智伸科 (4551)-華南永昌券商分點個股進出

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

智伸科

(4551)

可現股當沖

股價
123.5
漲跌
▼2.5
漲幅
-1.98%
成交量
240張
產業
上市汽車類股
262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

智伸科 (4551)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/22	0	0.00	40	126.30	123.50	-40	652	-6.13%
2024/11/21	0	0.00	2	125.25	126.00	-2	651	-0.31%
2024/11/19	1	123.00	0	0.00	124.50	1	660	0.15%
2024/11/18	1	122.50	0	0.00	122.50	1	659	0.15%
2024/11/14	0	125.00	0	0.00	123.50	0	654	0.00%
2024/11/13	1.1	129.64	1	130.50	129.00	0.1	664	0.01%
2024/11/12	6	139.00	2	136.00	137.00	4	677	0.59%
2024/11/11	2	123.25	0	0.00	127.50	2	662	0.30%
2024/11/08	3	126.50	10	126.40	122.50	-7	654	-1.07%
2024/11/07	0	0.00	21	131.74	131.50	-21	649	-3.23%
2024/11/05	0	0.00	6	128.75	129.50	-6	659	-0.91%
2024/11/04	2	130.00	0	0.00	129.50	2	668	0.30%
2024/10/29	1	129.50	0	0.00	131.00	1	674	0.15%
2024/10/28	1	136.50	1	136.50	134.50	0	672	0.00%
2024/10/25	0	0.00	1	135.50	133.50	-1	674	-0.15%
2024/10/24	9	138.56	8	136.50	136.50	1	674	0.15%
2024/10/23	2	134.25	0	0.00	133.50	2	676	0.30%
2024/10/21	3	139.17	8	134.19	134.50	-5	711	-0.70%
2024/10/16	0	0.00	6	137.50	136.00	-6	703	-0.85%
2024/10/11	1	140.00	3	138.83	138.00	-2	679	-0.29%
2024/10/09	8	140.06	12	135.96	142.00	-4	667	-0.60%
2024/10/08	19	131.05	5	127.00	132.00	14	618	2.26%
2024/10/07	5	124.10	1	125.00	122.00	4	595	0.67%
2024/10/01	1	125.00	0	0.00	125.50	1	590	0.17%
2024/09/25	0	0.00	5	137.50	132.00	-5	568	-0.88%
2024/09/24	12	136.17	12	137.50	137.50	0	554	0.00%
2024/09/23	3	133.00	0	0.00	132.00	3	520	0.58%
2024/09/20	2	133.50	2	132.50	132.50	0	512	0.00%
2024/09/18	2	131.50	0	0.00	131.00	2	502	0.40%
2024/09/16	0	0.00	5	135.00	132.50	-5	496	-1.01%
2024/09/13	5	138.50	1	140.50	136.00	4	486	0.82%
2024/09/12	2	141.75	13	141.23	143.00	-11	461	-2.38%
2024/09/11	1	135.50	4	134.88	135.50	-3	428	-0.70%
2024/09/10	2	130.50	5.2	130.93	131.00	-3.2	399	-0.81%
2024/09/06	22.1	127.03	3	128.33	125.00	19.1	372	5.13%
2024/09/05	4	127.37	2	127.00	127.50	2	341	0.58%
2024/09/04	0	0.00	13	117.42	116.00	-13	330	-3.93%
2024/09/02	3	126.17	1	127.00	126.00	2	321	0.62%
2024/08/30	11	125.05	3	124.67	125.00	8	312	2.56%
2024/08/29	0	0.00	2.4	116.78	117.50	-2.4	297	-0.79%
2024/08/27	0	0.00	7	117.93	118.50	-7	302	-2.31%
2024/08/23	1	120.50	1	120.00	121.00	0	302	0.00%
2024/08/21	4	121.88	1	124.00	121.00	3	301	0.99%
2024/08/19	4	122.25	1	121.00	121.00	3	307	0.97%
2024/08/16	5	118.90	1	121.50	121.50	4	315	1.27%
2024/08/15	3.4	117.50	4	116.88	118.50	-0.7	306	-0.21%
2024/08/14	0	0.00	10.7	113.28	116.00	-10.7	291	-3.66%
2024/08/13	15.7	110.20	4	111.00	111.00	11.7	258	4.51%
2024/08/12	0	0.00	1	101.00	101.00	-1	239	-0.42%
2024/08/09	0	0.00	1	99.50	99.30	-1	240	-0.42%
2024/08/07	1	99.90	9	96.24	97.80	-8	241	-3.31%
2024/08/06	8	94.38	2	94.75	94.70	6	235	2.55%
2024/08/02	16	94.41	0	0.00	92.70	16	221	7.22%
2024/07/30	0	0.00	7	89.63	92.00	-7	218	-3.20%
2024/07/29	1	89.50	5	87.82	88.00	-4	215	-1.85%
2024/07/26	2	89.30	0	0.00	89.10	2	217	0.92%
2024/07/23	3	92.17	6	91.35	91.50	-3	210	-1.42%
2024/07/22	0	0.00	5	96.78	95.50	-5	184	-2.71%
2024/07/18	0	0.00	7	101.07	101.50	-7	170	-4.10%
2024/07/17	20	104.48	0	0.00	103.00	20	169	11.82%
2024/07/12	0	0.00	11	106.50	106.00	-11	174	-6.31%
2024/07/08	0	0.00	1	106.50	105.50	-1	181	-0.55%
2024/06/21	0	0.00	1	113.50	114.00	-1	190	-0.53%
2024/06/17	2	115.00	0	0.00	115.00	2	203	0.98%
2024/06/13	0.1	115.00	0	0.00	114.50	0.1	201	0.05%
2024/06/12	0	113.50	0	0.00	113.00	0	199	0.02%
2024/06/05	0	0.00	1	111.50	110.00	-1	203	-0.49%
2024/05/31	0	0.00	1	114.50	115.00	-1	206	-0.48%
2024/05/30	0	0.00	1	114.00	113.00	-1	205	-0.49%
2024/05/23	0	0.00	3	113.33	114.00	-3	205	-1.46%
2024/05/22	1	112.50	0	0.00	112.50	1	195	0.51%
2024/05/15	0	0.00	2	99.70	101.50	-2	205	-0.97%
2024/05/13	0	0.00	1	99.70	100.00	-1	207	-0.48%
2024/05/08	1	102.00	0	0.00	102.00	1	208	0.48%
2024/04/30	1	102.00	0	0.00	101.50	1	217	0.46%
2024/04/25	1	96.50	0	0.00	96.90	1	222	0.45%
2024/04/24	0	0.00	15	96.94	97.50	-15	224	-6.68%
2024/04/23	0	0.00	1	96.00	96.10	-1	232	-0.43%
2024/04/22	1	95.50	0	0.00	95.30	1	241	0.41%
2024/04/17	0	0.00	1	100.50	100.50	-1	237	-0.42%
2024/04/16	1	100.50	0	0.00	100.00	1	237	0.42%
2024/04/08	0	0.00	2	106.50	106.50	-2	232	-0.86%
2024/04/01	0	0.00	1	107.50	109.50	-1	230	-0.43%
2024/03/29	2	106.00	0	0.00	106.00	2	228	0.88%
2024/03/28	0	0.00	2	107.50	107.00	-2	227	-0.88%
2024/03/27	0	0.00	1	106.50	107.50	-1	226	-0.44%
2024/03/21	52	105.48	0	0.00	106.50	52	219	23.65%
2024/03/19	0	0.00	0.7	103.66	103.50	-0.7	208	-0.34%
2024/03/14	1	104.00	0	0.00	104.50	1	207	0.48%
2024/03/13	3	106.50	3	104.50	103.50	0	205	0.00%
2024/03/12	1	107.00	0	0.00	107.00	1	197	0.51%
2024/02/26	1	114.00	0	0.00	114.50	1	182	0.55%
2024/02/23	1	112.50	0	0.00	112.50	1	181	0.55%
2024/02/22	3	113.67	0	0.00	114.00	3	181	1.66%
2024/02/19	0	0.00	1	115.00	115.50	-1	165	-0.60%
2024/02/15	3	108.50	5	110.80	110.00	-2	155	-1.29%
2024/02/02	2	108.00	0	0.00	107.50	2	148	1.35%
2024/01/31	0	0.00	1	106.00	105.50	-1	161	-0.62%
2024/01/24	0	0.00	35	106.34	106.50	-35	156	-22.39%
2024/01/22	0	0.00	41	106.65	106.50	-41	159	-25.63%
2024/01/19	0	0.00	1	108.50	108.00	-1	155	-0.64%
2024/01/18	1	109.00	0	0.00	109.00	1	152	0.65%
2024/01/17	5	111.50	107	110.63	110.50	-102	150	-67.67%	大賣/鉅額交易
2024/01/11	0	0.00	20	118.50	119.50	-20	137	-14.51%
2024/01/10	1	119.00	1	121.00	118.50	0	140	0.00%
2024/01/09	0	0.00	5	120.40	120.50	-5	142	-3.51%
2024/01/08	0	0.00	1	125.00	124.00	-1	139	-0.72%
2024/01/04	0	0.00	1	127.50	126.00	-1	140	-0.71%
2023/12/29	0	0.00	4	128.63	128.50	-4	142	-2.81%
2023/12/28	0	0.00	1	130.00	129.00	-1	142	-0.70%
2023/12/27	0	0.00	4	128.75	131.00	-4	142	-2.80%
2023/12/26	0	0.00	13	128.88	129.00	-13	141	-9.18%
2023/12/20	0	0.00	11	129.50	129.50	-11	141	-7.78%
2023/12/19	0	0.00	10	129.85	129.50	-10	141	-7.07%
2023/12/13	1	130.00	0	0.00	131.00	1	147	0.68%
2023/12/12	0	0.00	1	131.00	130.50	-1	149	-0.67%
2023/12/08	0	0.00	2	135.00	134.50	-2	151	-1.32%
2023/12/06	0	0.00	40	135.88	136.00	-40	159	-25.02%
2023/12/05	5	137.50	1	134.50	137.50	4	159	2.52%
2023/12/04	35	137.24	20	134.50	134.50	15	158	9.49%
2023/12/01	20	134.58	0	0.00	134.00	20	163	12.26%
2023/11/22	1	136.00	0	0.00	136.50	1	174	0.57%
2023/11/16	0	0.00	0.1	132.00	133.50	-0.1	177	-0.06%
2023/11/15	0	0.00	1	134.00	134.50	-1	176	-0.57%
2023/11/09	0	0.00	2.1	130.02	132.00	-2.1	169	-1.24%
2023/11/08	0	0.00	6	127.42	131.50	-6	168	-3.56%
2023/11/02	1	121.00	0	0.00	120.50	1	168	0.59%
2023/10/31	2	118.50	0	0.00	114.00	2	167	1.20%
2023/10/30	0	0.00	1	121.50	118.00	-1	164	-0.61%
2023/10/26	1	122.00	0	0.00	122.00	1	165	0.61%
2023/10/25	1	123.50	0	0.00	123.50	1	167	0.60%
2023/10/23	1	123.00	0	0.00	123.00	1	169	0.59%
2023/10/20	1	123.50	0	0.00	123.50	1	172	0.58%
2023/10/19	0	0.00	3	126.33	126.00	-3	174	-1.72%
2023/10/18	3	126.67	1	126.00	129.00	2	176	1.14%
2023/10/17	1	130.00	3	130.00	129.00	-2	174	-1.15%
2023/10/16	2	132.50	0	0.00	132.00	2	181	1.10%
2023/10/13	1	135.00	0	0.00	134.50	1	190	0.52%
2023/10/11	2	138.00	1	139.00	138.00	1	211	0.47%
2023/10/03	1	137.00	0	0.00	136.50	1	245	0.41%
2023/09/27	1	135.50	0.3	135.00	135.00	0.7	269	0.26%
2023/09/20	0	0.00	2	139.50	139.00	-2	334	-0.60%
2023/09/14	0	0.00	3	141.50	139.50	-3	406	-0.74%
2023/09/12	3	143.00	0.1	142.00	141.50	3	414	0.71%
2023/09/05	0	0.00	3	140.17	143.00	-3	481	-0.62%
2023/08/31	1	135.00	0	0.00	134.50	1	483	0.21%
2023/08/28	1	131.00	0	0.00	130.50	1	491	0.20%
2023/08/18	2	134.00	0	0.00	133.50	2	518	0.39%
2023/08/17	20	134.38	1	135.00	135.50	19	523	3.63%
2023/08/15	30	132.67	0	0.00	132.50	30	537	5.59%
2023/08/11	0	0.00	1	134.00	133.50	-1	546	-0.18%
2023/08/10	1	132.00	1	132.50	133.00	0	549	0.00%
2023/08/09	51	132.83	0	0.00	132.50	51	551	9.25%
2023/08/08	68.2	133.98	1	132.50	133.00	67.2	552	12.17%
2023/08/04	1	137.00	0	0.00	138.50	1	552	0.18%
2023/08/02	10	135.55	0	0.00	135.50	10	565	1.77%
2023/07/31	1	139.50	0	0.00	139.00	1	561	0.18%
2023/07/28	2	138.50	0	0.00	139.50	2	558	0.36%
2023/07/21	1	137.00	0	0.00	138.50	1	553	0.18%
2023/07/18	28.2	143.50	0	0.00	143.50	28.2	556	5.05%
2023/07/17	75	149.84	14	147.29	146.50	61	549	11.10%
2023/07/14	6	141.67	28	142.89	144.00	-22	541	-4.06%
2023/07/13	27	148.80	0	0.00	149.50	27	533	5.06%
2023/07/12	1	147.00	0	0.00	146.50	1	522	0.19%
2023/07/11	0	149.00	0	0.00	148.50	0	522	0.00%
2023/07/10	1	149.00	0	0.00	148.50	1	520	0.19%
2023/07/07	2	155.50	1	154.50	154.00	1	511	0.20%
2023/07/06	12	158.08	4	160.00	159.50	8	509	1.57%
2023/07/05	0.2	159.00	1	159.50	159.50	-0.9	511	-0.17%
2023/07/04	3.1	160.82	0	0.00	159.50	3.1	515	0.59%
2023/07/03	21	158.83	0	0.00	160.50	21	508	4.13%
2023/06/30	17.2	159.52	1	158.50	158.00	16.2	502	3.22%
2023/06/29	3	157.83	1	157.50	158.50	2	495	0.40%
2023/06/28	122	156.41	3	156.83	156.00	119	512	23.20%	大買/鉅額交易
2023/06/27	0	0.00	21	155.00	154.50	-21	505	-4.15%
2023/06/21	1	152.00	8	150.25	152.00	-7	479	-1.46%
2023/06/20	7	146.86	17	146.53	147.50	-10	451	-2.22%
2023/06/16	0	144.50	1	146.50	146.50	-1	450	-0.22%
2023/06/15	0.1	144.40	0	0.00	144.50	0.1	460	0.03%
2023/06/14	0.2	145.75	0	0.00	145.00	0.2	461	0.04%
2023/06/13	17.2	144.97	1	146.00	146.50	16.2	461	3.51%
2023/06/12	1	143.50	0	0.00	142.50	1	448	0.22%
2023/06/09	0	0.00	3	144.00	144.50	-3	442	-0.68%
2023/06/06	0	0.00	2	135.50	132.50	-2	409	-0.49%
2023/06/01	0	0.00	1	134.00	133.50	-1	424	-0.24%
2023/05/31	1	132.50	0	0.00	133.50	1	425	0.23%
2023/05/30	1	131.50	0	0.00	132.50	1	424	0.24%
2023/05/25	0	0.00	30	130.70	130.50	-30	412	-7.28%
2023/05/24	1	132.00	30	132.62	132.50	-29	412	-7.04%
2023/05/23	0	0.00	19	133.08	132.00	-19	412	-4.60%
2023/05/19	0	0.00	45	131.31	130.50	-45	407	-11.05%
2023/05/09	2	132.00	0	0.00	132.50	2	381	0.52%
2023/05/02	0	0.00	1	140.50	139.00	-1	388	-0.26%
2023/04/28	0	0.00	1	140.50	140.00	-1	396	-0.25%
2023/04/21	1	139.00	0	0.00	136.50	1	385	0.26%
2023/04/18	0	0.00	4	144.00	142.50	-4	380	-1.05%
2023/04/17	0	0.00	4	144.25	143.50	-4	380	-1.05%
2023/04/14	0	0.00	4	143.75	143.00	-4	377	-1.06%
2023/04/13	1	143.00	4	143.25	143.00	-3	375	-0.80%
2023/04/10	2	140.25	0	0.00	141.50	2	375	0.53%
2023/04/07	1	141.50	0	0.00	142.00	1	368	0.27%
2023/03/30	1	145.00	0	0.00	145.50	1	364	0.27%
2023/03/29	2	142.75	0	0.00	145.00	2	364	0.55%
2023/03/23	1	147.00	0	0.00	148.00	1	341	0.29%
2023/03/22	0	0.00	1	149.50	150.00	-1	337	-0.30%
2023/03/15	1	148.50	0	0.00	148.50	1	322	0.31%
2023/03/14	1	146.00	0	0.00	146.50	1	335	0.30%
2023/03/09	1	153.00	0	0.00	151.50	1	336	0.30%
2023/03/07	0	0.00	4	156.00	155.50	-4	339	-1.18%
2023/02/22	0	0.00	35	150.31	151.50	-35	345	-10.12%
2023/02/21	0	0.00	3	153.67	152.00	-3	353	-0.85%
2023/02/17	0	0.00	10	149.23	149.50	-10	357	-2.80%
2023/02/16	0	0.00	4	153.75	152.00	-4	360	-1.11%
2023/02/13	22	152.18	22	151.00	149.50	0	448	0.00%
2023/02/10	5	152.00	5	151.00	151.00	0	481	0.00%
2023/02/09	0.2	153.50	6	153.50	152.50	-5.8	487	-1.19%
2023/02/08	0	0.00	4	153.00	152.00	-4	488	-0.82%
2023/02/07	3	154.67	3	154.50	154.50	0	484	0.00%
2023/02/03	1	154.50	1	153.50	154.00	0	487	0.00%
2023/01/31	0	0.00	2	153.00	152.50	-2	485	-0.41%
2023/01/30	0	0.00	3	151.00	150.00	-3	483	-0.62%
2023/01/09	0	0.00	1	144.50	145.00	-1	582	-0.17%
2023/01/06	1	144.50	25	143.94	145.00	-24	591	-4.06%
2023/01/05	2	146.50	0	0.00	145.00	2	602	0.33%
2023/01/03	0	0.00	3	151.00	150.00	-3	653	-0.46%
2022/12/30	0	0.00	5	148.70	149.00	-5	671	-0.74%
2022/12/28	0	0.00	2	147.00	146.00	-2	713	-0.28%
2022/12/27	1	147.00	0	0.00	148.00	1	771	0.13%
2022/12/26	3	143.50	0	0.00	147.00	3	782	0.38%
2022/12/23	2	143.50	0	0.00	146.00	2	799	0.25%
2022/12/21	4	144.75	2	144.00	144.50	2	835	0.24%
2022/12/20	6	147.17	1	145.50	145.50	5	848	0.59%
2022/12/19	5	149.50	0	0.00	149.50	5	853	0.59%
2022/12/16	6	151.58	0	0.00	151.50	6	859	0.70%
2022/12/15	1	155.00	1	155.00	155.00	0	862	0.00%
2022/12/13	1	152.50	0	0.00	152.50	1	878	0.11%
2022/12/12	1	153.50	1	154.00	154.00	0	904	0.00%
2022/12/09	1	153.50	0	0.00	153.50	1	923	0.11%
2022/12/08	1	154.00	1	155.00	155.50	0	947	0.00%
2022/12/07	1	152.50	1	152.50	153.00	0	971	0.00%
2022/12/06	6	157.83	1	161.00	156.00	5	1,008	0.50%
2022/12/05	0	0.00	10	164.00	163.50	-10	1,030	-0.97%
2022/12/02	0	0.00	5	164.00	161.50	-5	1,098	-0.46%
2022/12/01	15	161.17	5	161.00	161.00	10	1,167	0.86%
2022/11/30	5	159.70	1	161.00	162.50	4	1,203	0.33%
2022/11/29	10	158.50	0	0.00	158.00	10	1,204	0.83%
2022/11/28	1	159.50	0	0.00	159.50	1	1,208	0.08%
2022/11/25	0	0.00	3	160.50	159.50	-3	1,212	-0.25%
2022/11/24	1	159.50	1.1	160.03	159.00	-0.1	1,218	0.00%
2022/11/21	0	0.00	3	158.50	158.00	-3	1,226	-0.24%
2022/11/18	1	157.00	0	0.00	156.50	1	1,252	0.08%
2022/11/17	6	158.75	4	160.88	159.00	2	1,254	0.16%
2022/11/16	1	157.00	0	0.00	156.50	1	1,258	0.08%
2022/11/11	0	0.00	1	157.50	157.00	-1	1,313	-0.08%
2022/11/10	0	0.00	2	159.50	157.50	-2	1,311	-0.15%
2022/11/09	10	160.55	7	160.64	159.50	3	1,316	0.23%
2022/11/08	8	152.25	6	153.75	150.50	2	1,281	0.16%
2022/11/07	1	148.00	0	0.00	148.50	1	1,260	0.08%
2022/11/04	0	0.00	1	148.50	150.50	-1	1,277	-0.08%
2022/11/03	3	149.50	0	0.00	149.50	3	1,325	0.23%
2022/11/02	2	150.50	2	151.00	149.50	0	1,387	0.00%
2022/11/01	0	0.00	1	148.50	149.50	-1	1,430	-0.07%
2022/10/28	2	145.50	0	0.00	145.50	2	1,438	0.14%
2022/10/26	2	146.50	0	0.00	146.00	2	1,449	0.14%
2022/10/24	0	0.00	6	150.50	150.00	-6	1,497	-0.40%
2022/10/20	8	145.00	0	0.00	147.00	8	1,525	0.52%
2022/10/19	1	155.50	7	150.36	151.50	-6	1,521	-0.39%
2022/10/18	16	144.72	1	144.50	144.50	15	1,508	0.99%
2022/10/17	3	137.67	1	140.00	144.50	2	1,515	0.13%
2022/10/14	2	141.00	0	0.00	141.00	2	1,515	0.13%
2022/10/13	5	143.00	4	143.00	140.00	1	1,518	0.07%
2022/10/12	7	146.93	9	148.11	146.50	-2	1,512	-0.13%
2022/10/11	3	152.67	9	152.61	151.50	-6	1,501	-0.40%
2022/10/07	10	165.65	0	0.00	164.50	10	1,480	0.68%
2022/10/06	7	170.43	0	0.00	170.50	7	1,479	0.47%
2022/10/05	17	175.29	5	176.00	172.50	12	1,512	0.79%
2022/10/04	7	175.29	4	176.50	175.50	3	1,498	0.20%
2022/10/03	3	169.17	1	170.49	168.50	2	1,505	0.13%
2022/09/30	2	168.51	1	169.00	171.50	1	1,563	0.06%
2022/09/29	101	169.41	28	169.36	171.00	73	1,552	4.70%	大買/
2022/09/28	0	0.00	2	162.50	160.50	-2	1,542	-0.13%
2022/09/27	1	159.00	1	162.00	165.50	0	1,561	0.00%
2022/09/26	0	0.00	1	164.50	158.50	-1	1,558	-0.06%
2022/09/23	5	166.50	1	167.50	164.50	4	1,559	0.26%
2022/09/22	1	169.00	1	170.50	169.50	0	1,573	0.00%
2022/09/21	20	170.60	1	172.00	171.00	19	1,584	1.20%
2022/09/20	1	170.00	0	0.00	169.00	1	1,597	0.06%
2022/09/19	3	171.67	1	175.50	171.50	2	1,636	0.12%
2022/09/16	1	172.50	2	171.75	171.00	-1	1,686	-0.06%
2022/09/15	2	175.00	2	175.25	174.50	0	1,698	0.00%
2022/09/14	4	172.50	2	172.00	174.50	2	1,693	0.12%
2022/09/13	1	172.50	0	0.00	172.50	1	1,677	0.06%
2022/09/12	5	169.40	104	168.42	170.50	-99	1,658	-5.97%	大賣/
2022/09/08	76	167.30	4	167.00	169.00	72	1,640	4.39%
2022/09/07	9	163.44	8	163.31	163.50	1	1,586	0.06%
2022/09/06	15	155.47	11	155.68	154.00	4	1,528	0.26%
2022/09/01	6	156.25	1	158.00	154.50	5	1,505	0.33%
2022/08/31	4	158.75	2	158.50	158.00	2	1,507	0.13%
2022/08/26	0	0.00	1	163.00	160.50	-1	1,523	-0.07%
2022/08/25	50	163.16	4	164.25	161.50	46	1,559	2.95%
2022/08/24	4	159.38	2	160.75	159.00	2	1,555	0.13%
2022/08/23	2	161.25	2	162.00	161.00	0	1,561	0.00%
2022/08/19	10	161.75	15	159.67	161.00	-5	1,606	-0.31%
2022/08/18	3	152.00	3	152.50	153.50	0	1,592	0.00%
2022/08/17	1	153.00	0	0.00	153.00	1	1,628	0.06%
2022/08/16	1	154.00	12	154.58	154.00	-11	1,689	-0.65%
2022/08/15	7	156.29	1	155.50	156.50	6	1,707	0.35%
2022/08/12	5	161.20	0	0.00	161.50	5	1,726	0.29%
2022/08/11	61	163.98	0	0.00	161.00	61	1,726	3.53%
2022/08/10	5	164.00	0	0.00	162.50	5	1,712	0.29%
2022/08/09	38	159.64	6	162.92	162.50	32	1,664	1.92%
2022/08/08	2	144.75	1.2	148.42	153.50	0.8	1,603	0.05%
2022/08/05	2	161.75	2	159.50	159.50	0	1,558	0.00%
2022/08/03	1	163.00	1	160.00	160.50	0	1,549	0.00%
2022/08/01	0.2	176.50	0.1	176.50	169.00	0.1	1,534	0.00%
2022/07/29	2.2	173.77	2	174.25	173.00	0.2	1,514	0.01%
2022/07/28	10	171.45	10	170.00	169.50	0	1,478	0.00%
2022/07/27	1	163.50	0	0.00	164.00	1	1,436	0.07%
2022/07/26	0	0.00	1	167.50	164.50	-1	1,428	-0.07%
2022/07/25	4	170.00	4	168.50	169.50	0	1,422	0.00%
2022/07/22	2	167.50	3	167.33	167.50	-1	1,401	-0.07%
2022/07/21	2	165.50	5	163.00	163.00	-3	1,381	-0.22%
2022/07/20	8	166.94	9	166.61	164.50	-1	1,366	-0.07%
2022/07/19	7	164.50	9	165.00	165.00	-2	1,353	-0.15%
2022/07/18	2	163.50	4	163.13	163.50	-2	1,346	-0.15%
2022/07/15	4	163.38	2	162.50	162.50	2	1,336	0.15%
2022/07/14	4	165.13	0	0.00	165.00	4	1,326	0.30%
2022/07/13	16	169.81	10	171.00	165.00	6	1,309	0.46%
2022/07/12	8	166.63	10	171.00	166.50	-2	1,264	-0.16%
2022/07/11	2	173.50	17	172.38	172.50	-15	1,253	-1.20%
2022/07/08	24	168.67	10	169.85	172.00	14	1,198	1.17%
2022/07/07	1	158.00	0	0.00	157.00	1	1,134	0.09%
2022/07/06	1	164.00	1	160.50	154.00	0	1,126	0.00%
2022/07/05	6	161.67	8	160.19	159.50	-2	1,102	-0.18%
2022/07/04	1	155.50	3	155.17	154.50	-2	1,076	-0.19%
2022/07/01	1	148.50	3	151.50	148.50	-2	1,065	-0.19%
2022/06/30	1	154.00	2	154.00	153.00	-1	1,051	-0.10%
2022/06/29	41	161.93	4	160.75	163.00	37	1,031	3.59%
2022/06/28	13	161.42	3	159.33	161.00	10	1,016	0.98%
2022/06/27	19	166.05	16	167.72	168.00	3	1,007	0.30%
2022/06/24	87	161.39	32	161.41	164.00	55	970	5.67%
2022/06/23	129	157.15	5	156.20	160.00	124	893	13.87%	大買/鉅額交易
2022/06/22	9	154.44	0	0.00	153.50	9	859	1.05%
2022/06/21	0	0.00	1	155.00	155.00	-1	839	-0.12%
2022/06/17	2	152.00	3	151.33	154.00	-1	810	-0.12%
2022/06/16	0	0.00	1	158.50	150.50	-1	788	-0.13%
2022/06/15	0	0.00	1	154.00	154.00	-1	770	-0.13%
2022/06/14	3	148.83	0	0.00	154.50	3	753	0.40%
2022/06/13	2	145.50	2	149.00	146.00	0	732	0.00%
2022/06/10	1	147.00	3	145.33	147.00	-2	726	-0.28%
2022/06/08	1	147.00	20	148.23	146.50	-19	715	-2.65%
2022/06/06	1	149.00	40	149.18	148.00	-39	701	-5.56%
2022/06/02	5	157.80	5	157.60	154.50	0	687	0.00%
2022/06/01	5	156.50	4	155.13	155.50	1	644	0.16%
2022/05/31	0	0.00	2	157.50	154.00	-2	620	-0.32%
2022/05/30	13	160.19	35	158.61	160.00	-22	604	-3.64%
2022/05/27	1	150.50	5	151.90	154.50	-4	559	-0.71%
2022/05/26	0	0.00	18	151.89	150.00	-18	526	-3.42%
2022/05/25	3	152.50	20	151.98	155.00	-17	495	-3.43%
2022/05/24	45	153.46	56	152.67	150.00	-11	451	-2.44%
2022/05/23	13	150.19	15	147.37	147.00	-2	374	-0.53%
2022/05/20	18	146.61	22	146.68	147.00	-4	337	-1.19%
2022/05/19	4	138.38	7	136.93	137.50	-3	298	-1.00%
2022/05/18	32	135.94	3	134.50	135.00	29	283	10.23%
2022/05/16	0	0.00	1	127.00	127.50	-1	277	-0.36%
2022/05/11	1	125.00	0	0.00	125.00	1	277	0.36%
2022/05/06	1	127.50	2	129.00	128.50	-1	289	-0.35%
2022/05/05	1	131.50	1	133.00	131.50	0	287	0.00%
2022/05/04	2	127.00	0	0.00	128.50	2	286	0.70%
2022/04/28	1	124.00	0	0.00	123.50	1	284	0.35%
2022/04/27	0	0.00	1	127.00	124.50	-1	285	-0.35%
2022/04/26	1	132.00	0	0.00	131.00	1	281	0.35%
2022/04/25	1	134.50	2	134.05	133.50	-1	284	-0.36%
2022/04/22	1	141.00	0	0.00	140.00	1	287	0.35%
2022/04/19	0	144.00	0	0.00	141.00	0	296	0.00%
2022/04/15	101	147.04	0	0.00	144.00	101	294	34.33%	大買/鉅額交易
2022/04/14	101	145.94	3	146.17	146.50	98	287	34.03%	大買/
2022/04/13	77	135.75	1	140.50	139.50	76	273	27.76%
2022/04/11	6	135.42	1	135.50	135.00	5	262	1.91%
2022/04/08	1	139.51	0	0.00	140.50	1	256	0.39%
2022/04/07	1	142.50	0	0.00	141.00	1	250	0.40%
2022/04/06	0	145.00	0	0.00	145.50	0	245	0.00%
2022/03/31	0	155.00	0	0.00	149.50	0	240	0.00%
2022/03/30	0	0.00	3	154.33	156.00	-3	235	-1.27%
2022/03/29	71	146.51	0	0.00	148.00	71	219	32.37%
2022/03/24	5	144.00	0	0.00	144.00	5	206	2.42%
2022/03/23	6	147.42	0.1	149.00	146.50	6	201	2.95%
2022/03/18	0	0.00	1	146.50	147.00	-1	193	-0.52%
2022/03/16	0.1	142.00	0	0.00	141.50	0.1	191	0.03%
2022/03/15	3	142.17	0	0.00	141.50	3	189	1.59%
2022/03/14	1	147.00	0	0.00	146.00	1	187	0.53%
2022/03/11	0	0.00	3	148.00	148.50	-3	188	-1.59%
2022/03/09	1	149.00	0	0.00	151.00	1	181	0.55%
2022/03/08	2	149.50	0	0.00	149.00	2	177	1.12%
2022/02/24	2	161.00	1	161.50	160.50	1	194	0.51%
2022/02/23	0	0.00	11	164.18	165.00	-11	202	-5.43%
2022/02/17	0	0.00	30	163.43	163.50	-30	272	-11.02%
2022/02/10	0	0.00	2	171.00	168.00	-2	267	-0.75%
2022/02/08	0	0.00	1	161.50	163.00	-1	254	-0.39%
2022/01/25	1	152.50	0	0.00	152.00	1	260	0.38%
2022/01/21	1	156.00	0	0.00	156.00	1	265	0.38%
2022/01/20	11	157.64	90	156.82	157.50	-79	270	-29.24%
2022/01/19	1	160.50	0	0.00	160.00	1	312	0.32%
2022/01/14	1	159.00	0	0.00	159.00	1	356	0.28%
2022/01/13	2	162.00	0	0.00	162.00	2	361	0.55%
2022/01/10	1	169.50	0	0.00	169.00	1	371	0.27%
2022/01/07	0	0.00	0.5	172.00	170.00	-0.5	371	-0.14%
2022/01/03	0.1	181.50	1	181.50	181.00	-0.9	375	-0.24%
2021/12/29	0.1	180.00	0	0.00	180.00	0.1	375	0.01%
2021/12/28	1	178.00	0	179.50	178.50	1	376	0.26%
2021/12/23	0.1	178.00	0	0.00	177.50	0.1	386	0.03%
2021/12/16	1	179.00	0	0.00	179.00	1	400	0.25%
2021/12/13	0.2	180.00	0	0.00	180.00	0.2	416	0.05%
2021/11/29	1	173.00	1	175.00	181.00	0	484	0.00%
2021/11/26	2	177.75	0	0.00	178.00	2	486	0.41%
2021/11/25	0.1	185.00	0	0.00	182.00	0.1	480	0.02%
2021/11/22	0	0.00	2	188.50	188.00	-2	473	-0.42%
2021/11/19	0	0.00	1	189.50	188.50	-1	466	-0.21%
2021/11/18	3	188.17	13	189.65	188.50	-10	457	-2.18%
2021/11/17	279	183.52	2	184.50	185.00	277	435	63.61%	大買/鉅額交易
2021/11/11	0	0.00	1	171.00	171.50	-1	410	-0.24%
2021/11/08	0	0.00	1	171.50	174.00	-1	411	-0.24%
2021/11/04	0	0.00	1	174.00	171.00	-1	413	-0.24%
2021/11/03	0	0.00	13	172.31	173.50	-13	418	-3.10%
2021/11/01	0	0.00	1	178.50	176.50	-1	414	-0.24%
2021/10/28	0	0.00	1	175.00	175.50	-1	407	-0.25%
2021/10/27	14	177.86	1	178.50	177.50	13	401	3.24%
2021/10/26	7	177.36	6	178.25	175.50	1	355	0.28%
2021/10/25	0	0.00	1	167.00	167.50	-1	307	-0.33%
2021/10/22	0	0.00	2	168.25	167.50	-2	311	-0.64%
2021/10/20	0	0.00	1	163.00	164.00	-1	303	-0.33%
2021/10/19	0	0.00	1	158.00	160.00	-1	297	-0.34%
2021/10/14	0	0.00	1	157.00	154.50	-1	293	-0.34%
2021/10/08	1	154.50	0	0.00	155.00	1	296	0.34%
2021/10/07	1	153.00	3	152.00	153.50	-2	298	-0.67%
2021/10/05	2	151.50	1	151.00	152.50	1	318	0.31%
2021/10/04	1	150.00	0	0.00	150.50	1	320	0.31%
2021/10/01	2	151.75	0	0.00	151.00	2	319	0.63%
2021/09/29	2	156.25	3	157.00	156.00	-1	340	-0.29%
2021/09/24	0	0.00	1	166.50	164.00	-1	363	-0.28%
2021/09/23	1	167.00	1	166.50	166.50	0	371	0.00%
2021/09/22	3	159.50	1	161.00	160.00	2	374	0.53%
2021/09/17	0	0.00	1	164.00	167.00	-1	387	-0.26%
2021/09/16	3	169.50	0	0.00	167.00	3	416	0.72%
2021/09/15	7	173.50	23	174.98	171.50	-16	454	-3.52%
2021/09/14	9	167.44	12	167.67	166.00	-3	443	-0.68%
2021/09/10	1	159.50	0	0.00	158.50	1	436	0.23%
2021/09/07	1	160.00	0	0.00	160.00	1	451	0.22%
2021/09/06	0	0.00	1	165.00	163.50	-1	449	-0.22%
2021/09/03	0	0.00	2	167.25	168.00	-2	447	-0.45%
2021/09/02	2	160.50	2	164.00	162.50	0	441	0.00%
2021/09/01	0	0.00	1	161.00	161.00	-1	428	-0.23%
2021/08/26	1	155.50	0	0.00	157.50	1	420	0.24%
2021/08/25	1	158.50	0	0.00	159.00	1	420	0.24%
2021/08/23	2	152.50	50	153.09	152.00	-48	424	-11.31%
2021/08/20	5	153.00	0	0.00	152.00	5	418	1.19%
2021/08/19	1	158.00	0	0.00	157.50	1	411	0.24%
2021/08/18	1	158.00	0	0.00	162.50	1	413	0.24%
2021/08/16	0	0.00	10	163.00	160.50	-10	416	-2.40%
2021/08/13	2	164.50	9	167.00	164.00	-7	425	-1.64%
2021/08/10	1	170.00	2	169.50	168.50	-1	439	-0.23%
2021/08/09	8	168.44	0	0.00	168.00	8	443	1.80%
2021/08/06	1	172.00	0	0.00	171.50	1	440	0.23%
2021/08/04	0	0.00	1	174.00	172.50	-1	459	-0.22%
2021/08/03	0	0.00	1	175.50	174.00	-1	474	-0.21%
2021/07/30	1	173.50	0	0.00	173.00	1	479	0.21%
2021/07/29	0	0.00	16	174.19	176.00	-16	479	-3.34%
2021/07/28	2	174.50	47	173.90	173.50	-45	487	-9.22%
2021/07/27	0	0.00	4	179.50	177.50	-4	497	-0.80%
2021/07/26	1	177.50	43	177.57	179.00	-42	501	-8.37%
2021/07/23	11	184.73	0	0.00	182.00	11	500	2.20%
2021/07/21	1	181.00	1	179.00	179.00	0	504	0.00%
2021/07/20	0	0.00	40	179.75	179.00	-40	508	-7.86%
2021/07/16	1	184.50	0	0.00	185.00	1	513	0.19%
2021/07/15	0	0.00	2	184.50	184.50	-2	517	-0.39%
2021/07/13	4	187.25	3.1	188.15	183.00	0.9	519	0.17%
2021/07/12	2.1	185.21	1	183.50	185.00	1.1	509	0.22%
2021/07/09	0	0.00	52	186.00	184.50	-52	510	-10.19%
2021/07/08	1	188.50	1	186.00	186.00	0	523	0.00%
2021/07/07	6	188.00	53	185.65	187.50	-47	529	-8.87%
2021/07/06	1	193.00	31	191.02	191.50	-30	531	-5.64%
2021/07/05	134	195.82	4	197.25	197.00	130	550	23.61%	大買/鉅額交易
2021/07/02	93	189.46	15	189.83	189.00	78	590	13.20%
2021/07/01	0	0.00	25	187.60	186.00	-25	594	-4.21%
2021/06/30	9	193.50	21	187.83	189.00	-12	597	-2.01%
2021/06/29	2	194.50	1	192.50	192.50	1	593	0.17%
2021/06/28	54	195.86	0	0.00	193.50	54	589	9.16%
2021/06/25	47	190.87	15	194.03	192.00	32	579	5.52%
2021/06/24	5	190.00	7	190.71	184.50	-2	558	-0.36%
2021/06/23	4	185.88	10	183.75	185.50	-6	522	-1.15%
2021/06/22	2	181.00	0	0.00	179.00	2	524	0.38%
2021/06/21	4	181.00	2	182.25	180.50	2	567	0.35%
2021/06/18	1	181.50	2	180.25	181.50	-1	582	-0.17%
2021/06/16	1	176.50	0	0.00	174.50	1	571	0.17%
2021/06/15	7	173.64	0	0.00	173.50	7	574	1.22%
2021/06/10	0	0.00	2	176.25	176.50	-2	585	-0.34%
2021/06/09	0	0.00	1	174.50	174.50	-1	584	-0.17%
2021/06/08	1	173.00	0	0.00	172.50	1	599	0.17%
2021/05/24	1	170.00	1	172.00	172.50	0	782	0.00%
2021/05/21	0	0.00	2	168.50	172.50	-2	794	-0.25%
2021/05/19	8	162.06	9	162.83	161.00	-1	801	-0.12%
2021/05/18	2	156.75	1	156.00	156.00	1	800	0.12%
2021/05/17	0	0.00	5	154.00	150.50	-5	813	-0.61%
2021/05/14	0	0.00	1	162.00	160.50	-1	831	-0.12%
2021/05/13	1	150.50	2	158.00	159.00	-1	832	-0.12%
2021/05/12	2	159.75	5	162.60	156.50	-3	830	-0.36%
2021/05/11	7	169.43	4	171.88	167.00	3	830	0.36%
2021/05/10	0	0.00	1	177.00	176.50	-1	818	-0.12%
2021/05/07	1	174.00	0	0.00	176.00	1	828	0.12%
2021/05/05	2	175.50	1	173.50	170.50	1	932	0.11%
2021/05/04	32	175.72	6	175.33	178.50	26	935	2.78%
2021/05/03	1	173.50	0	0.00	173.00	1	938	0.11%
2021/04/28	5	178.50	0	0.00	178.50	5	945	0.53%
2021/04/27	2	180.00	27	179.33	179.50	-25	958	-2.61%
2021/04/26	3	178.67	0	0.00	178.50	3	970	0.31%
2021/04/23	0	0.00	1	179.00	179.50	-1	973	-0.10%
2021/04/22	2	180.25	0	0.00	178.50	2	982	0.20%
2021/04/21	1	181.00	0	0.00	181.50	1	981	0.10%
2021/04/20	2	184.00	1	182.50	184.00	1	998	0.10%
2021/04/19	0	0.00	1	187.00	186.50	-1	1,007	-0.10%
2021/04/16	0	0.00	1	187.50	187.50	-1	1,025	-0.10%
2021/04/14	0	0.00	1	180.00	184.00	-1	1,041	-0.10%
2021/04/13	1	183.00	0	0.00	184.50	1	1,045	0.10%
2021/04/12	4	184.00	1	185.50	183.00	3	1,080	0.28%
2021/04/09	13	192.04	3	190.50	187.50	10	1,098	0.91%
2021/04/08	9	197.28	8	198.56	199.00	1	1,073	0.09%
2021/04/07	3	189.33	0	0.00	188.00	3	1,018	0.29%
2021/04/01	0	0.00	3	189.50	191.00	-3	1,021	-0.29%
2021/03/31	1	187.00	0	0.00	187.00	1	1,020	0.10%
2021/03/30	2	188.00	1	192.00	188.00	1	1,021	0.10%
2021/03/29	5	188.60	1	192.50	186.50	4	1,014	0.39%
2021/03/25	0	0.00	1	189.50	188.00	-1	1,003	-0.10%
2021/03/24	5	190.90	60	191.78	190.00	-55	989	-5.56%
2021/03/23	0	0.00	5	183.70	184.50	-5	957	-0.52%
2021/03/22	1	177.00	0	0.00	179.00	1	941	0.11%
2021/03/19	5	176.50	1	175.50	176.50	4	944	0.42%
2021/03/18	10	178.40	3	180.17	177.00	7	944	0.74%
2021/03/17	15	179.80	1	181.00	177.50	14	955	1.47%
2021/03/16	8	178.63	0	0.00	181.00	8	955	0.84%
2021/03/12	17	177.24	3	173.83	176.00	14	962	1.45%
2021/03/11	0	0.00	1	176.00	176.00	-1	969	-0.10%
2021/03/10	77	177.53	0	0.00	178.00	77	985	7.81%
2021/03/09	1	175.50	0	0.00	175.50	1	989	0.10%
2021/03/08	0	0.00	4	179.50	176.50	-4	990	-0.40%
2021/03/05	2	182.00	1	179.00	179.00	1	992	0.10%
2021/03/04	100	178.69	0	0.00	179.00	100	1,005	9.95%
2021/03/03	3	180.00	151	180.14	180.00	-148	1,022	-14.47%	大賣/鉅額交易
2021/03/02	2	188.00	2	190.00	184.00	0	1,068	0.00%
2021/02/26	1	188.50	2	190.00	188.00	-1	1,108	-0.09%
2021/02/25	8	192.88	24	195.94	194.50	-16	1,090	-1.47%
2021/02/24	5	182.00	2	183.75	185.00	3	1,018	0.29%
2021/02/23	1	181.00	43	182.66	180.00	-42	999	-4.20%
2021/02/22	3	183.00	6	184.58	182.50	-3	999	-0.30%
2021/02/18	2	187.25	1	188.50	189.00	1	1,005	0.10%
2021/02/17	1	187.50	4	187.25	185.00	-3	1,009	-0.30%
2021/02/05	3	182.33	2	184.00	180.50	1	998	0.10%
2021/02/03	0	0.00	2	175.50	174.00	-2	1,021	-0.20%
2021/02/02	5	176.10	47	175.61	175.00	-42	1,076	-3.90%
2021/02/01	7	175.00	3	177.00	173.50	4	1,076	0.37%
2021/01/29	1	179.00	29	177.95	175.50	-28	1,091	-2.56%
2021/01/28	52	184.12	32	188.03	176.50	20	1,081	1.85%
2021/01/27	110	185.16	23.1	187.68	185.00	87	1,029	8.45%	大買/
2021/01/26	0	0.00	2	176.00	177.00	-2	994	-0.20%
2021/01/25	0	0.00	439	174.24	174.50	-439	985	-44.56%	大賣/鉅額交易
2021/01/22	17	173.38	1	173.00	172.50	16	980	1.63%
2021/01/21	20	173.40	3	172.50	173.50	17	988	1.72%
2021/01/20	3	168.00	1	170.50	168.00	2	1,009	0.20%
2021/01/19	8	174.75	1	177.00	174.50	7	1,016	0.69%
2021/01/15	2	174.00	0	0.00	174.00	2	1,053	0.19%
2021/01/13	1	180.00	10	182.75	182.50	-9	1,067	-0.84%
2021/01/12	8	172.75	0	0.00	173.00	8	1,048	0.76%
2021/01/11	1	175.50	0	0.00	177.50	1	1,040	0.10%
2021/01/08	1	181.50	6	180.92	181.50	-5	1,022	-0.49%
2021/01/07	8.1	181.57	1	183.50	181.00	7.1	1,013	0.70%
2021/01/06	3	181.00	1	185.00	179.50	2	1,002	0.20%
2021/01/05	8	185.31	67	186.54	186.00	-59	986	-5.98%
2021/01/04	11	180.73	0	0.00	180.50	11	952	1.16%
2020/12/31	10	170.80	1	171.50	171.50	9	929	0.97%
2020/12/29	1	168.00	0	0.00	168.00	1	924	0.11%
2020/12/25	1	169.00	0	0.00	169.00	1	934	0.11%
2020/12/24	0	0.00	3	170.67	171.50	-3	939	-0.32%
2020/12/23	0	0.00	72	170.52	172.00	-72	947	-7.60%
2020/12/22	10	171.25	1	171.00	170.50	9	971	0.93%
2020/12/21	0	0.00	1	173.00	173.00	-1	1,014	-0.10%
2020/12/18	30	174.15	10	174.00	174.00	20	1,090	1.83%
2020/12/17	1	173.00	71	175.61	174.50	-70	1,113	-6.29%
2020/12/03	1	187.00	0	0.00	187.00	1	1,127	0.09%
2020/12/01	1	192.00	6	192.25	190.50	-5	1,150	-0.43%
2020/11/30	2	192.50	0	0.00	192.50	2	1,177	0.17%
2020/11/27	3	191.50	12.2	190.72	191.50	-9.2	1,181	-0.77%
2020/11/26	3.2	199.60	5	202.70	197.50	-1.8	1,182	-0.16%
2020/11/25	4	197.13	2	198.75	192.50	2	1,174	0.17%
2020/11/18	0	0.00	1	190.50	189.00	-1	1,368	-0.07%
2020/11/16	1	188.50	1	190.00	188.50	0	1,368	0.00%
2020/11/12	4	196.63	2	195.75	192.50	2	1,392	0.14%
2020/11/11	1	197.00	2	194.00	196.00	-1	1,383	-0.07%
2020/11/10	8	191.69	7	193.36	191.00	1	1,371	0.07%
2020/11/09	1	188.00	0	0.00	186.50	1	1,373	0.07%
2020/11/06	1	186.00	1	184.00	185.50	0	1,416	0.00%
2020/11/03	57	175.02	0	0.00	173.50	57	1,413	4.03%
2020/10/29	4	173.50	5	175.00	174.00	-1	1,438	-0.07%
2020/10/28	9	189.72	10	191.65	180.00	-1	1,422	-0.07%
2020/10/27	27	187.41	27	188.52	189.50	0	1,396	0.00%
2020/10/26	10	188.70	14	189.25	182.50	-4	1,377	-0.29%
2020/10/23	1	183.00	1	182.50	182.50	0	1,326	0.00%
2020/10/22	1	180.50	2	179.25	182.00	-1	1,327	-0.08%
2020/10/21	1	181.00	2	178.00	176.00	-1	1,318	-0.08%
2020/10/05	0	0.00	2	170.50	172.50	-2	1,357	-0.15%
2020/09/30	2	165.25	1	166.50	166.50	1	1,371	0.07%
2020/09/29	0	0.00	2	166.00	167.00	-2	1,378	-0.15%
2020/09/28	52	161.68	0	0.00	160.50	52	1,389	3.74%
2020/09/25	50	161.22	0	0.00	160.50	50	1,414	3.53%
2020/09/24	11	167.41	12	163.42	167.50	-1	1,460	-0.07%
2020/09/23	6	172.42	16	169.41	167.50	-10	1,463	-0.68%
2020/09/21	0	0.00	1	193.00	191.00	-1	1,384	-0.07%
2020/09/18	5	195.30	0	0.00	192.00	5	1,390	0.36%
2020/09/17	19	195.68	32	199.97	196.00	-13	1,407	-0.92%
2020/09/15	2	191.25	3	190.67	189.00	-1	1,396	-0.07%
2020/09/11	1	183.00	10	179.65	182.00	-9	1,394	-0.65%
2020/09/10	1	185.00	5	183.00	182.00	-4	1,397	-0.29%
2020/09/09	16	186.19	2	187.25	187.00	14	1,396	1.00%
2020/09/08	2	185.00	1	182.50	183.00	1	1,394	0.07%
2020/09/07	0	0.00	3	185.33	183.00	-3	1,421	-0.21%
2020/09/04	2	194.00	16	196.25	196.00	-14	1,423	-0.98%
2020/09/03	3	200.00	11	200.09	196.00	-8	1,445	-0.55%
2020/09/02	6	201.75	4	199.13	199.00	2	1,475	0.14%
2020/09/01	0	0.00	5	203.50	206.50	-5	1,460	-0.34%
2020/08/31	32	208.34	21	209.74	207.50	11	1,454	0.76%
2020/08/28	22	213.39	31	212.69	215.00	-9	1,487	-0.60%
2020/08/27	75	199.55	58	201.78	195.50	17	1,435	1.18%
2020/08/26	57	197.68	8	197.75	201.00	49	1,379	3.55%
2020/08/25	1	192.50	11	192.68	191.00	-10	1,336	-0.75%
2020/08/24	20	191.88	1	191.00	191.00	19	1,314	1.44%
2020/08/21	1	176.50	2	179.25	178.50	-1	1,298	-0.08%
2020/08/20	0	0.00	2	170.00	172.00	-2	1,313	-0.15%
2020/08/19	1	186.00	3	188.00	183.00	-2	1,314	-0.15%
2020/08/18	7	187.50	8	188.44	185.50	-1	1,314	-0.08%
2020/08/17	1	184.50	5	186.50	182.00	-4	1,295	-0.31%
2020/08/14	22	185.80	1	183.50	184.50	21	1,311	1.60%
2020/08/13	592	190.51	3	187.00	188.00	589	1,318	44.67%	大買/鉅額交易
2020/08/12	454	184.00	11	182.64	184.00	443	1,279	34.62%	大買/鉅額交易
2020/08/11	0	0.00	1	171.50	170.00	-1	1,236	-0.08%
2020/08/10	0	0.00	1	175.00	176.00	-1	1,243	-0.08%
2020/08/06	4	180.75	3.1	181.15	181.50	0.9	1,257	0.08%
2020/08/05	1	170.00	0	0.00	169.00	1	1,265	0.08%
2020/08/03	1	166.00	0	0.00	163.50	1	1,303	0.08%
2020/07/29	0	0.00	1	166.50	167.50	-1	1,332	-0.08%
2020/07/28	0	0.00	10	164.00	163.00	-10	1,335	-0.75%
2020/07/24	0	0.00	5	170.50	168.50	-5	1,363	-0.37%
2020/07/22	1	174.50	0	0.00	173.50	1	1,406	0.07%
2020/07/21	14	175.89	0	0.00	176.00	14	1,403	1.00%
2020/07/17	27	174.24	0	0.00	171.50	27	1,413	1.91%
2020/07/16	1	170.00	1	174.00	170.00	0	1,413	0.00%
2020/07/13	0	0.00	3	168.50	170.50	-3	1,514	-0.20%
2020/07/10	2	166.75	1	166.00	165.50	1	1,544	0.06%
2020/07/09	0.1	177.50	0	0.00	176.00	0.1	1,543	0.00%
2020/07/08	1	185.00	1	187.00	183.50	0	1,533	0.00%
2020/07/07	3	185.83	4	185.00	182.00	-1	1,538	-0.06%
2020/07/06	2	189.75	0	0.00	187.00	2	1,586	0.13%
2020/07/03	6	198.00	6	194.33	189.00	0	1,574	0.00%
2020/07/02	2	189.00	6	191.92	197.00	-4	1,522	-0.26%
2020/07/01	5	178.30	1	177.50	179.50	4	1,479	0.27%
2020/06/30	1	170.50	3	172.00	170.50	-2	1,461	-0.14%
2020/06/29	1	173.50	1	172.50	172.00	0	1,483	0.00%
2020/06/24	2	176.75	3	176.67	177.00	-1	1,527	-0.07%
2020/06/23	6	173.00	5	174.70	171.50	1	1,508	0.07%
2020/06/17	2	168.00	2	164.50	163.00	0	1,563	0.00%
2020/06/16	1	166.50	1	166.00	166.50	0	1,594	0.00%
2020/06/15	0	0.00	55	169.00	162.50	-55	1,594	-3.45%
2020/06/12	3	160.83	2	168.25	168.50	1	1,596	0.06%
2020/06/11	1	170.00	2	167.50	168.00	-1	1,574	-0.06%
2020/06/10	7	171.43	9	170.00	170.00	-2	1,554	-0.13%
2020/06/09	7	169.36	8	170.50	173.50	-1	1,525	-0.07%
2020/06/08	1	159.50	0	0.00	158.00	1	1,477	0.07%
2020/06/05	0	0.00	4	160.50	162.00	-4	1,473	-0.27%
2020/06/04	199	164.75	3	165.83	162.50	196	1,464	13.38%	大買/鉅額交易
2020/06/03	61	158.96	4	154.50	159.50	57	1,386	4.11%
2020/06/02	2	145.50	2	144.00	145.00	0	1,345	0.00%
2020/06/01	2	146.25	0	0.00	145.50	2	1,344	0.15%
2020/05/28	2	150.50	0	0.00	142.00	2	1,347	0.15%
2020/05/27	0	0.00	1	149.00	150.00	-1	1,337	-0.07%
2020/05/26	10	148.00	2	149.50	145.00	8	1,335	0.60%
2020/05/25	4	144.50	8	143.69	144.50	-4	1,322	-0.30%
2020/05/22	20	143.00	1	143.00	143.00	19	1,317	1.44%
2020/05/21	0	0.00	6	142.92	143.00	-6	1,303	-0.46%
2020/05/20	1	138.50	2	138.50	137.00	-1	1,277	-0.08%
2020/05/19	4	134.50	2	134.00	134.50	2	1,256	0.16%
2020/05/18	4	126.25	2	124.50	126.50	2	1,240	0.16%
2020/05/15	2	121.50	1	121.50	120.50	1	1,230	0.08%
2020/05/14	1	126.00	0	0.00	122.50	1	1,219	0.08%
2020/05/13	1	129.00	1	130.50	129.50	0	1,209	0.00%
2020/05/12	3	134.17	8	138.38	134.00	-5	1,199	-0.42%
2020/05/11	11	144.59	11	145.23	145.00	0	1,152	0.00%
2020/05/08	11	145.45	10	147.30	143.50	1	1,143	0.09%
2020/05/07	2	143.00	0	0.00	142.50	2	1,113	0.18%
2020/05/06	0	0.00	2	139.00	138.00	-2	1,108	-0.18%
2020/05/05	9	137.44	4	139.75	137.50	5	1,115	0.45%
2020/05/04	10	138.10	2	137.50	137.50	8	1,119	0.71%
2020/04/30	3	140.83	13	143.85	141.50	-10	1,127	-0.89%
2020/04/29	11	137.09	1	137.50	137.00	10	1,106	0.90%
2020/04/28	1	138.00	1	137.50	137.00	0	1,113	0.00%
2020/04/27	0	0.00	2	137.75	138.00	-2	1,121	-0.18%
2020/04/24	1	131.50	0	0.00	130.50	1	1,100	0.09%
2020/04/22	0	0.00	1	130.00	130.00	-1	1,125	-0.09%
2020/04/21	1	134.50	1	131.00	131.00	0	1,138	0.00%
2020/04/20	1	140.50	0	0.00	136.50	1	1,191	0.08%
2020/04/17	0	0.00	2	137.00	133.00	-2	1,202	-0.17%
2020/04/16	39	140.32	41	136.85	136.50	-2	1,210	-0.17%
2020/04/15	6	128.50	12	128.67	135.00	-6	1,120	-0.54%
2020/04/14	3	123.33	0	0.00	123.00	3	1,086	0.28%
2020/04/10	11	125.09	24	125.29	122.50	-13	1,055	-1.23%
2020/04/09	18	126.50	12	126.25	125.50	6	1,043	0.58%
2020/04/08	12	114.58	2	109.75	120.00	10	982	1.02%
2020/04/07	4	112.13	23	109.96	109.50	-19	959	-1.98%
2020/04/06	24	106.69	10	105.40	107.00	14	942	1.49%
2020/04/01	1	107.50	1	108.50	107.50	0	945	0.00%
2020/03/31	8	109.50	8	111.50	109.50	0	944	0.00%
2020/03/30	12	111.04	5	112.00	114.00	7	929	0.75%
2020/03/26	1	101.00	34	100.98	102.50	-33	904	-3.65%
2020/03/25	48	93.23	17	92.62	93.60	31	873	3.55%
2020/03/24	31	85.06	12	82.77	85.10	19	886	2.14%
2020/03/23	9	78.53	16	79.08	78.80	-7	857	-0.82%
2020/03/20	5	90.66	1	92.50	82.60	4	843	0.47%
2020/03/19	0	0.00	2	93.30	89.80	-2	812	-0.25%
2020/03/18	3	99.60	4	105.00	99.70	-1	808	-0.12%
2020/03/17	4	103.38	0	0.00	105.00	4	802	0.50%
2020/03/16	2	122.50	1	122.00	112.00	1	792	0.13%
2020/03/13	2	119.25	1	118.50	121.00	1	790	0.13%
2020/03/10	5	139.90	5	137.90	141.00	0	874	0.00%
2020/03/02	5	146.00	29	150.36	155.00	-24	909	-2.64%
2020/02/27	11	153.50	0	0.00	152.00	11	959	1.15%
2020/02/26	90	167.48	2	167.25	168.00	88	943	9.33%
2020/02/25	1	165.50	0	0.00	168.00	1	948	0.11%
2020/02/19	3	172.00	3	172.67	173.00	0	1,020	0.00%
2020/02/14	205	170.09	0	0.00	171.50	205	1,057	19.38%	大買/鉅額交易
2020/02/13	0	0.00	1	169.50	167.00	-1	1,058	-0.09%
2020/02/12	0	0.00	10	172.65	170.50	-10	1,053	-0.95%
2020/02/10	0	0.00	6	170.00	170.00	-6	1,065	-0.56%
2020/02/07	1	169.00	11	171.45	171.00	-10	1,063	-0.94%
2020/02/06	328	172.96	7	176.21	175.00	321	1,063	30.18%	大買/鉅額交易
2020/02/05	0	0.00	14	168.75	168.00	-14	1,052	-1.33%
2020/02/04	3	166.17	25	165.50	165.00	-22	1,043	-2.11%
2020/02/03	4	163.13	0	0.00	165.50	4	1,047	0.38%
2020/01/31	6	181.00	6	179.58	173.00	0	1,040	0.00%
2020/01/30	57	177.48	0	0.00	178.50	57	1,083	5.26%
2020/01/20	25	191.18	11	191.50	189.00	14	1,065	1.31%
2020/01/17	8	191.06	17	190.94	192.00	-9	1,057	-0.85%
2020/01/16	10	187.10	0	0.00	188.00	10	1,056	0.95%
2020/01/15	103	189.27	2	189.00	190.00	101	1,050	9.62%	大買/鉅額交易
2020/01/14	60	188.53	48	190.24	188.00	12	1,027	1.17%
2020/01/13	4	181.75	7	182.43	182.50	-3	967	-0.31%
2020/01/10	1	177.50	8	173.19	177.50	-7	949	-0.74%
2020/01/08	0	0.00	5	170.20	170.00	-5	947	-0.53%
2020/01/07	3	171.33	1	169.50	171.00	2	949	0.21%
2020/01/06	10	172.45	0	0.00	172.50	10	959	1.04%
2020/01/03	15	171.73	6	173.00	171.00	9	970	0.93%
2020/01/02	1	173.00	0	0.00	174.00	1	1,049	0.10%
2019/12/27	0	0.00	2	173.00	173.00	-2	1,191	-0.17%
2019/12/26	0	0.00	1	171.00	169.00	-1	1,295	-0.08%
2019/12/25	1	169.00	404	167.48	167.50	-403	1,324	-30.43%	大賣/鉅額交易
2019/12/24	11	168.00	26	170.54	167.00	-15	1,389	-1.08%
2019/12/23	1	173.50	12	173.00	173.00	-11	1,423	-0.77%
2019/12/19	1	184.50	2	181.75	178.50	-1	1,408	-0.07%
2019/12/18	1	178.00	95	179.06	178.00	-94	1,379	-6.81%
2019/12/17	1	183.00	0	0.00	180.50	1	1,386	0.07%
2019/12/13	24	179.48	1	176.50	178.50	23	1,389	1.65%
2019/12/12	1	177.50	2	178.50	178.00	-1	1,389	-0.07%
2019/12/11	1	177.00	13	177.31	177.00	-12	1,394	-0.86%
2019/12/10	12	181.50	0	0.00	181.00	12	1,415	0.85%
2019/12/09	1	180.50	2	181.25	180.00	-1	1,435	-0.07%
2019/12/06	6	181.25	6	184.75	181.00	0	1,437	0.00%
2019/12/05	6	183.17	5	184.90	182.00	1	1,415	0.07%
2019/12/03	4	174.13	4	174.88	174.00	0	1,382	0.00%
2019/12/02	3	175.50	5	173.50	174.00	-2	1,397	-0.14%
2019/11/29	0	0.00	2	181.00	181.00	-2	1,439	-0.14%
2019/11/28	3	182.00	5	182.40	179.00	-2	1,455	-0.14%
2019/11/27	6	181.00	6	183.00	181.00	0	1,483	0.00%
2019/11/26	1	183.00	4	186.25	182.50	-3	1,572	-0.19%
2019/11/21	4	179.50	7	180.14	179.50	-3	1,674	-0.18%
2019/11/20	6	181.50	6	182.00	176.00	0	1,696	0.00%
2019/11/19	2	180.25	1	177.00	185.00	1	1,737	0.06%
2019/11/18	1	180.00	3	178.00	178.00	-2	1,730	-0.12%
2019/11/15	2	175.00	0	0.00	174.00	2	1,796	0.11%
2019/11/14	5	176.80	2	177.75	176.00	3	1,808	0.17%
2019/11/13	3	178.67	5	179.60	179.00	-2	1,844	-0.11%
2019/11/12	0	0.00	2	173.75	172.50	-2	1,844	-0.11%
2019/11/11	2	170.75	0	0.00	171.00	2	1,914	0.10%
2019/11/08	1	171.50	2	171.75	173.50	-1	1,975	-0.05%
2019/11/07	0	0.00	7	175.00	172.50	-7	1,984	-0.35%
2019/11/06	1	172.50	0	0.00	172.00	1	1,993	0.05%
2019/11/05	0	0.00	18	174.89	175.00	-18	2,006	-0.90%
2019/11/04	1	172.00	0	0.00	171.00	1	2,012	0.05%
2019/11/01	2	171.25	0	0.00	175.00	2	2,006	0.10%
2019/10/31	0	0.00	1	173.00	170.00	-1	2,003	-0.05%
2019/10/30	0	0.00	1	176.50	176.50	-1	1,984	-0.05%
2019/10/29	29	185.33	63	189.29	177.50	-34	1,977	-1.72%
2019/10/28	1	178.50	0	0.00	180.50	1	1,921	0.05%
2019/10/25	0	0.00	1	180.00	177.00	-1	1,916	-0.05%
2019/10/24	13	180.62	2	181.25	180.50	11	1,909	0.58%
2019/10/23	4	178.50	1	176.00	176.00	3	1,893	0.16%
2019/10/22	24	176.73	1	176.00	179.00	23	1,884	1.22%
2019/10/16	4	180.63	2	178.50	177.00	2	1,852	0.11%
2019/10/15	0	0.00	2	182.50	182.50	-2	1,843	-0.11%
2019/10/14	0	0.00	2	183.00	181.00	-2	1,835	-0.11%
2019/10/09	3	179.00	1	178.50	182.00	2	1,823	0.11%
2019/10/08	50	190.61	24	186.15	179.50	26	1,804	1.44%
2019/10/07	1	179.50	42	180.18	180.50	-41	1,713	-2.39%
2019/10/04	3	185.00	8	184.31	183.50	-5	1,697	-0.29%
2019/10/03	20	185.38	23	185.98	182.50	-3	1,661	-0.18%
2019/10/02	24	176.60	30	178.50	181.50	-6	1,555	-0.39%
2019/10/01	7	162.64	3	164.17	165.00	4	1,443	0.28%
2019/09/27	154	151.16	16	158.81	150.00	138	1,409	9.79%	大買/鉅額交易
2019/09/26	7	155.57	13	159.65	161.50	-6	1,339	-0.45%
2019/09/25	1	150.00	0	0.00	147.00	1	1,275	0.08%
2019/09/24	1	151.50	0	0.00	151.50	1	1,274	0.08%
2019/09/23	1	154.00	0	0.00	152.50	1	1,279	0.08%
2019/09/20	1	151.50	0	0.00	150.00	1	1,282	0.08%
2019/09/19	1	151.00	14	150.00	150.50	-13	1,294	-1.00%
2019/09/18	1	152.50	10	152.50	151.50	-9	1,306	-0.69%
2019/09/16	0	0.00	1	155.00	155.00	-1	1,292	-0.08%
2019/09/12	25	158.44	5	159.40	160.00	20	1,284	1.56%
2019/09/11	0	0.00	4	155.38	156.00	-4	1,261	-0.32%
2019/09/10	8	152.06	7	153.43	152.00	1	1,242	0.08%
2019/09/09	12	149.50	3	152.00	153.00	9	1,235	0.73%
2019/09/06	4	151.13	1	150.00	150.00	3	1,242	0.24%
2019/09/05	2	152.25	3	155.17	156.00	-1	1,222	-0.08%
2019/09/04	2	155.25	2	155.00	155.00	0	1,206	0.00%
2019/09/03	7	154.36	5	157.80	151.00	2	1,174	0.17%
2019/09/02	5	154.40	2	152.50	152.00	3	1,121	0.27%
2019/08/30	6	157.75	8	156.69	155.50	-2	1,095	-0.18%
2019/08/29	25	158.18	34	160.13	156.50	-9	1,053	-0.85%
2019/08/28	103	149.06	2	147.50	147.50	101	938	10.77%	大買/鉅額交易
2019/08/27	70	147.79	16	145.63	148.50	54	878	6.14%
2019/08/26	12	138.83	5	135.00	135.00	7	802	0.87%
2019/08/23	0	0.00	13	145.65	148.00	-13	760	-1.71%
2019/08/22	28	144.48	24	143.65	142.50	4	727	0.55%
2019/08/21	8	139.50	2	137.00	139.50	6	661	0.91%
2019/08/20	11	142.55	4	142.38	140.00	7	643	1.09%
2019/08/19	24	136.50	2	137.00	137.00	22	563	3.90%
2019/08/16	9	138.28	7	138.21	136.00	2	544	0.37%
2019/08/15	22	138.50	20	135.73	136.00	2	496	0.40%
2019/08/14	7	137.71	7	138.43	135.00	0	471	0.00%
2019/08/13	5	130.80	17	130.06	134.00	-12	396	-3.02%
2019/08/12	8	122.00	1	123.50	122.00	7	333	2.10%
2019/08/08	0	0.00	3	126.00	122.50	-3	318	-0.94%
2019/08/07	1	125.00	6	123.67	120.50	-5	299	-1.67%
2019/08/06	11	120.36	3	121.00	123.00	8	287	2.78%
2019/07/26	0	0.00	1	119.00	123.00	-1	295	-0.34%
2019/07/25	1	125.50	0	0.00	125.50	1	292	0.34%
2019/07/22	0	0.00	1	126.00	124.50	-1	297	-0.34%
2019/07/17	0	0.00	1	129.00	129.00	-1	315	-0.32%
2019/07/16	0	0.00	1	127.50	127.00	-1	318	-0.31%
2019/07/15	0	0.00	1	128.00	128.50	-1	325	-0.31%
2019/07/11	1	126.00	0	0.00	124.50	1	353	0.28%
2019/07/10	0	0.00	2	126.00	126.00	-2	372	-0.54%
2019/07/04	3	123.50	0	0.00	123.00	3	422	0.71%
2019/07/03	2	125.00	1	125.00	125.00	1	426	0.23%
2019/07/01	3	125.50	1	126.00	125.00	2	431	0.46%
2019/06/28	135	124.21	0	0.00	124.50	135	430	31.35%	大買/鉅額交易
2019/06/27	0	0.00	1	125.50	125.50	-1	426	-0.23%
2019/06/26	1	123.50	3	123.50	125.00	-2	419	-0.48%
2019/06/25	3	123.33	5	122.10	118.50	-2	399	-0.50%
2019/06/20	0	0.00	2	117.00	119.00	-2	402	-0.50%
2019/06/18	52	116.86	0	0.00	116.00	52	396	13.13%
2019/06/17	0	0.00	2	120.00	119.50	-2	391	-0.51%
2019/06/14	0	0.00	3	118.67	118.00	-3	384	-0.78%
2019/05/31	15	107.17	0	0.00	107.50	15	371	4.04%
2019/05/29	0	0.00	15	105.73	106.00	-15	376	-3.98%
2019/05/27	2	102.25	18	101.33	103.00	-16	388	-4.11%
2019/05/23	1	97.60	0	0.00	97.60	1	402	0.25%
2019/05/20	2	99.20	0	0.00	101.00	2	418	0.48%
2019/05/17	8	97.60	0	0.00	98.10	8	420	1.90%
2019/05/15	0	0.00	1	102.50	101.00	-1	430	-0.23%
2019/05/14	2	98.00	2	96.95	100.00	0	441	0.00%
2019/05/13	1	104.00	1	98.60	98.10	0	440	0.00%
2019/05/09	2	106.75	20	104.00	103.00	-18	439	-4.09%
2019/05/08	2	110.00	61	109.43	109.50	-59	436	-13.52%
2019/04/30	1	113.00	0	0.00	112.00	1	488	0.20%
2019/04/26	0	0.00	1	118.50	116.50	-1	526	-0.19%
2019/04/25	1	123.00	1	123.00	121.50	0	535	0.00%
2019/04/24	2	126.50	2	127.25	125.00	0	560	0.00%
2019/04/22	2	124.00	0	0.00	123.00	2	587	0.34%
2019/04/19	1	129.00	1	127.50	127.50	0	595	0.00%
2019/04/18	3	130.67	4	131.75	128.50	-1	592	-0.17%
2019/04/17	2	127.50	1	128.50	128.00	1	576	0.17%
2019/04/16	1	130.00	2	128.50	128.00	-1	569	-0.18%
2019/04/15	9	129.56	5	132.00	133.00	4	551	0.73%
2019/04/12	2	120.00	2	121.75	121.00	0	517	0.00%
2019/04/11	2	121.50	2	123.25	117.50	0	511	0.00%
2019/03/28	1	122.50	0	0.00	121.00	1	485	0.21%
2019/03/27	12	119.79	2	120.50	121.00	10	482	2.07%
2019/03/25	0	0.00	1	112.00	113.00	-1	466	-0.21%
2019/03/21	1	118.00	8	118.50	118.00	-7	472	-1.48%
2019/03/20	0	0.00	1	119.50	119.00	-1	472	-0.21%
2019/03/19	0	0.00	2	121.00	120.50	-2	476	-0.42%
2019/03/18	0	0.00	71	118.47	120.00	-71	477	-14.88%
2019/03/13	4	120.50	0	0.00	120.00	4	487	0.82%
2019/03/11	0	0.00	1	121.00	120.00	-1	497	-0.20%
2019/03/07	1	122.50	0	0.00	119.50	1	514	0.19%
2019/03/05	1	119.00	0	0.00	118.00	1	536	0.19%
2019/02/27	1	119.00	0	0.00	120.50	1	544	0.18%
2019/02/26	7	120.93	7	123.50	122.00	0	542	0.00%
2019/02/25	1	123.50	0	0.00	123.00	1	540	0.19%
2019/02/22	1	126.50	0	0.00	126.00	1	549	0.18%
2019/02/21	10	132.00	0	0.00	132.00	10	564	1.77%
2019/02/20	2	132.75	2	133.25	128.50	0	570	0.00%
2019/02/19	15	126.50	0	0.00	127.00	15	563	2.66%
2019/02/13	2	131.25	0	0.00	129.50	2	578	0.35%
2019/02/11	0	0.00	6	130.00	128.50	-6	576	-1.04%
2019/01/29	11	128.95	5	127.50	129.00	6	573	1.05%
2019/01/28	11	132.09	1	132.00	130.00	10	569	1.76%
2019/01/25	1	129.50	0	0.00	131.00	1	545	0.18%
2019/01/22	80	128.93	1	127.50	126.50	79	526	14.99%
2019/01/21	8	132.63	9	133.00	133.00	-1	507	-0.20%
2019/01/18	2	126.75	1	126.50	127.00	1	465	0.21%
2019/01/17	1	124.00	0	0.00	126.50	1	461	0.22%
2019/01/16	5	131.50	9	133.67	128.50	-4	448	-0.89%
2019/01/15	0	0.00	16	126.59	130.50	-16	419	-3.82%
2019/01/14	6	119.08	14	118.93	119.00	-8	396	-2.02%
2019/01/11	14	110.04	3	109.33	112.00	11	381	2.89%
2019/01/10	1	105.00	0	0.00	106.50	1	367	0.27%
2018/12/28	22	109.00	0	0.00	109.00	22	364	6.03%
2018/12/27	0	0.00	2	106.75	107.00	-2	363	-0.55%
2018/12/26	1	105.00	0	0.00	102.00	1	366	0.27%
2018/12/24	30	103.03	0	0.00	103.00	30	364	8.23%
2018/12/22	20	104.05	0	0.00	104.50	20	365	5.47%
2018/12/21	1	99.80	2	100.50	103.00	-1	366	-0.27%
2018/12/20	0	0.00	26	101.13	101.50	-26	369	-7.03%
2018/12/19	14	102.78	1	101.00	103.50	13	370	3.51%
2018/12/17	1	103.00	0	0.00	102.50	1	365	0.27%
2018/12/13	0	0.00	2	111.00	106.00	-2	360	-0.55%
2018/12/12	2	111.00	0	0.00	110.00	2	360	0.55%
2018/12/11	1	106.50	1	106.00	106.50	0	358	0.00%
2018/12/07	0	0.00	4	108.38	107.50	-4	365	-1.09%
2018/12/06	3	104.00	0	0.00	102.50	3	367	0.82%
2018/12/05	2	109.75	20	110.08	109.50	-18	364	-4.94%
2018/12/04	1	114.50	2	116.25	116.00	-1	360	-0.28%
2018/12/03	1	117.00	3	115.17	116.00	-2	359	-0.56%
2018/11/30	1	104.00	0	0.00	107.50	1	353	0.28%
2018/11/29	2	109.75	2	108.75	106.50	0	344	0.00%
2018/11/28	2	101.50	6	104.50	105.00	-4	330	-1.21%
2018/11/27	0	0.00	1	99.80	99.10	-1	318	-0.31%
2018/11/26	0	0.00	1	97.30	97.30	-1	309	-0.32%
2018/11/23	1	94.20	7	97.10	93.00	-6	306	-1.96%
2018/11/21	0	0.00	1	98.50	98.70	-1	296	-0.34%
2018/11/20	4	98.48	7	97.61	96.50	-3	282	-1.06%
2018/11/19	2	93.65	5	93.74	94.50	-3	256	-1.17%
2018/11/16	0	0.00	5	91.60	89.20	-5	247	-2.02%
2018/11/15	4	87.00	0	0.00	86.50	4	238	1.67%
2018/11/14	0	0.00	4	91.30	89.20	-4	235	-1.70%
2018/11/13	3	77.70	3	84.73	85.10	0	221	0.00%
2018/11/09	2	80.10	1	80.30	79.00	1	248	0.40%
2018/11/08	1	86.90	4	84.85	80.70	-3	257	-1.16%
2018/11/07	4	78.85	18	79.49	82.70	-14	255	-5.47%
2018/11/06	0	0.00	2	75.15	75.20	-2	254	-0.79%
2018/11/05	0	0.00	9	76.72	75.80	-9	257	-3.49%
2018/11/02	18	75.63	2	75.00	75.60	16	265	6.02%
2018/11/01	6	74.70	0	0.00	74.10	6	271	2.21%
2018/10/15	3	71.13	0	0.00	70.00	3	354	0.85%
2018/10/08	1	77.50	0	0.00	78.00	1	357	0.28%
2018/10/05	0	0.00	5	78.48	78.40	-5	358	-1.40%
2018/10/04	3	79.53	0	0.00	80.50	3	355	0.84%
2018/09/27	0	0.00	1	85.50	86.00	-1	345	-0.29%
2018/09/26	2	81.55	0	0.00	80.50	2	339	0.59%
2018/09/21	1	80.20	0	0.00	80.20	1	335	0.30%
2018/09/19	2	81.45	0	0.00	81.40	2	332	0.60%
2018/09/18	1	81.90	0	0.00	81.70	1	330	0.30%
2018/09/14	1	89.20	4	87.18	86.50	-3	327	-0.92%
2018/09/13	0	0.00	1	86.90	86.90	-1	321	-0.31%
2018/09/10	52	83.80	1	81.60	81.90	51	307	16.61%
2018/09/07	2	87.65	3	90.20	88.00	-1	304	-0.33%
2018/09/06	3	90.73	0	0.00	89.60	3	300	1.00%
2018/09/05	15	93.17	0	0.00	93.00	15	295	5.07%
2018/08/29	1	96.10	0	0.00	95.00	1	293	0.34%
2018/08/27	0	0.00	1	94.40	94.50	-1	288	-0.35%
2018/08/24	2	92.10	0	0.00	93.40	2	286	0.70%
2018/08/23	1	92.50	1	98.00	92.10	0	283	0.00%
2018/08/21	2	94.10	0	0.00	93.50	2	278	0.72%
2018/08/20	1	94.00	1	94.90	95.00	0	275	0.00%
2018/08/17	0	0.00	4	97.10	95.80	-4	271	-1.47%
2018/08/16	112	91.51	1	93.20	94.30	111	257	43.08%	大買/鉅額交易
2018/08/15	10	97.95	6	97.20	97.20	4	236	1.69%
2018/08/14	17	104.59	7	105.36	108.00	10	225	4.43%
2018/08/13	2	112.00	6	112.00	112.00	-4	218	-1.83%
2018/08/09	0	0.00	51	129.00	129.00	-51	221	-23.03%
2018/08/08	0	0.00	165	133.10	135.50	-165	216	-76.06%	大賣/鉅額交易
2018/08/07	1	131.50	0	0.00	133.00	1	229	0.44%
2018/08/06	1	134.50	10	135.00	135.00	-9	241	-3.73%
2018/08/03	0	0.00	6	133.67	133.00	-6	235	-2.54%
2018/08/02	3	125.33	0	0.00	125.00	3	222	1.35%
2018/07/31	1	122.00	0	0.00	124.50	1	214	0.47%
2018/07/30	2	119.25	1	119.00	120.00	1	207	0.48%
2018/07/27	1	122.50	0	0.00	123.00	1	206	0.48%
2018/07/24	6	119.42	2	121.25	123.00	4	195	2.04%
2018/07/23	6	123.75	1	125.50	123.50	5	182	2.75%
2018/07/20	1	130.50	1	130.00	131.00	0	177	0.00%
2018/07/19	1	136.50	1	135.50	133.00	0	177	0.00%
2018/07/18	5	138.80	0	0.00	134.00	5	180	2.77%
2018/07/17	3	139.33	3	141.00	138.00	0	178	0.00%
2018/07/13	0	0.00	20	147.85	147.50	-20	175	-11.38%
2018/07/03	1	154.50	0	0.00	152.50	1	221	0.45%
2018/05/31	0	0.00	3	162.00	163.00	-3	332	-0.90%
2018/05/21	1	161.00	3	164.50	160.50	-2	347	-0.58%
2018/05/18	0	0.00	1	163.00	164.50	-1	344	-0.29%
2018/05/17	0	0.00	60	158.25	157.50	-60	340	-17.63%
2018/05/16	1	158.00	1	158.00	158.00	0	333	0.00%
2018/05/15	2	152.50	7	155.86	157.00	-5	332	-1.50%
2018/05/14	18	163.97	6	163.58	161.50	12	321	3.73%
2018/05/11	2	177.00	0	0.00	176.00	2	305	0.65%
2018/05/08	0	0.00	1	179.00	177.00	-1	314	-0.32%
2018/05/07	1	176.50	0	0.00	176.50	1	317	0.32%
2018/05/04	1	177.50	1	180.00	178.00	0	320	0.00%
2018/05/03	0	0.00	6	182.33	185.50	-6	319	-1.88%
2018/05/02	1	175.00	0	0.00	175.50	1	312	0.32%
2018/04/26	3	175.67	0	0.00	174.50	3	315	0.95%
2018/04/25	1	177.50	1	176.00	176.00	0	314	0.00%
2018/04/24	0	0.00	21	177.81	183.00	-21	313	-6.70%
2018/04/23	1	179.50	0	0.00	176.00	1	309	0.32%
2018/04/20	2	182.50	13	179.58	182.00	-11	311	-3.54%
2018/04/17	1	178.00	0	0.00	178.00	1	330	0.30%
2018/04/16	0	0.00	16	180.47	184.50	-16	340	-4.70%
2018/04/13	1	181.00	10	180.00	179.50	-9	336	-2.67%
2018/04/12	2	178.75	5	178.80	178.50	-3	335	-0.89%
2018/04/11	2	184.00	0	0.00	183.00	2	344	0.58%
2018/04/10	4	186.50	1	187.50	188.00	3	344	0.87%
2018/04/09	38	186.45	9	186.83	191.50	29	332	8.72%
2018/04/02	16	188.00	2	188.75	189.00	14	310	4.51%
2018/03/31	6	181.50	0	0.00	181.00	6	297	2.02%
2018/03/30	17	189.91	0	0.00	184.50	17	293	5.79%
2018/03/29	11	187.64	12	188.71	186.00	-1	287	-0.35%
2018/03/28	3	185.50	3	184.17	181.00	0	252	0.00%
2018/03/27	1	183.00	5	184.20	184.50	-4	244	-1.63%
2018/03/22	2	173.50	1	176.50	173.50	1	219	0.46%
2018/03/21	4	171.00	0	0.00	170.50	4	218	1.83%
2018/03/19	0	0.00	5	171.30	172.00	-5	222	-2.25%
2018/03/12	0	0.00	2	168.00	165.50	-2	239	-0.83%
2018/03/09	2	165.50	0	0.00	165.50	2	239	0.83%
2018/03/08	0	0.00	5	163.50	163.00	-5	239	-2.09%
2018/03/07	0	0.00	2	164.00	162.50	-2	243	-0.82%
2018/03/06	2	162.50	0	0.00	163.50	2	245	0.82%
2018/03/02	2	166.00	5	166.20	164.50	-3	250	-1.20%
2018/02/27	4	169.38	6	167.58	168.00	-2	265	-0.75%
2018/02/23	1	167.50	0	0.00	167.00	1	264	0.38%
2018/02/22	5	167.30	0	0.00	167.50	5	265	1.88%
2018/02/08	19	167.34	0	0.00	168.50	19	303	6.26%
2018/02/06	16	161.25	0	0.00	161.00	16	312	5.11%
2018/02/02	0	0.00	57	173.89	175.50	-57	303	-18.75%
2018/02/01	1	169.00	0	0.00	169.00	1	296	0.34%
2018/01/25	4	174.50	0	0.00	175.50	4	295	1.36%
2018/01/24	5	178.00	0	0.00	176.50	5	301	1.66%
2018/01/18	1	173.50	0	0.00	173.00	1	303	0.33%
2018/01/15	0	0.00	50	175.65	177.00	-50	307	-16.26%
2018/01/12	1	178.50	0	0.00	179.50	1	310	0.32%
2018/01/11	50	176.43	143	178.43	180.50	-93	309	-30.01%	大賣/
2018/01/10	1	167.50	5	175.70	176.00	-4	296	-1.35%
2018/01/08	1	166.50	0	0.00	167.00	1	291	0.34%
2018/01/05	5	173.00	21	173.79	171.00	-16	292	-5.47%
2018/01/04	2	162.00	10	163.75	162.50	-8	279	-2.86%
2018/01/03	3	164.00	11	164.77	165.00	-8	279	-2.86%