致茂 (2360)-兆豐券商分點個股進出

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

致茂

(2360)

可現股當沖

股價
295.0
漲跌
--
漲幅
0.00%
成交量
2,034張
產業
上市其他電子類股
422人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

致茂 (2360)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	3	300.00	0	0.00	295.00	3	2,583	0.12%
2024/05/27	290.1	290.92	108	290.71	293.50	182.1	2,557	7.12%	大買/大賣/鉅額交易
2024/05/24	0	0.00	6	277.08	281.50	-6	2,599	-0.23%
2024/05/23	7	276.57	19.2	275.36	280.00	-12.2	2,638	-0.46%
2024/05/22	2	265.25	4	269.38	267.00	-2	2,721	-0.07%
2024/05/21	7.2	266.35	4.4	267.55	265.00	2.8	2,785	0.10%
2024/05/20	2	263.25	187	262.97	264.50	-185	2,836	-6.52%	大賣/鉅額交易
2024/05/17	1	257.00	2.2	262.45	264.50	-1.2	2,871	-0.04%
2024/05/16	1	255.50	4	260.00	257.00	-3	2,879	-0.10%
2024/05/15	3	250.83	27	251.67	250.50	-24	2,877	-0.83%
2024/05/14	0	0.00	10	257.40	252.00	-10	2,912	-0.34%
2024/05/10	1	254.00	0	0.00	253.50	1	2,946	0.03%
2024/05/09	3.2	255.81	0	0.00	254.00	3.2	2,988	0.11%
2024/05/08	0	0.00	2.2	261.36	261.50	-2.2	2,991	-0.07%
2024/05/07	1.2	257.17	4	262.25	258.00	-2.8	3,004	-0.09%
2024/05/06	2.2	265.41	6.4	266.63	263.00	-4.2	3,002	-0.14%
2024/05/03	1.2	256.70	16.2	259.35	259.00	-15	3,024	-0.50%
2024/05/02	9.6	253.20	0	0.00	252.50	9.6	3,062	0.31%
2024/04/30	5	265.30	7.4	267.19	266.50	-2.4	3,045	-0.08%
2024/04/29	7	259.36	43.2	260.50	261.00	-36.2	3,032	-1.19%
2024/04/26	2	255.00	8	255.25	256.50	-6	3,028	-0.20%
2024/04/25	2	246.75	1	246.50	246.50	1	3,022	0.03%
2024/04/24	4	245.75	2.4	247.38	246.50	1.6	3,042	0.05%
2024/04/23	0	0.00	6.2	243.13	242.00	-6.2	3,059	-0.20%
2024/04/22	2.4	238.54	0	240.00	236.50	2.4	3,074	0.08%
2024/04/19	4.2	241.38	0	0.00	243.00	4.2	3,059	0.14%
2024/04/18	0	0.00	1	252.00	251.50	-1	3,041	-0.03%
2024/04/17	6	249.00	5	257.00	249.50	1	3,033	0.03%
2024/04/15	45.2	251.44	0	0.00	251.00	45.2	3,017	1.50%
2024/04/12	0	0.00	62.2	260.65	259.50	-62.2	3,019	-2.06%
2024/04/11	2.2	255.09	0	0.00	254.00	2.2	3,013	0.07%
2024/04/10	0.4	259.75	10.6	264.69	259.00	-10.2	2,997	-0.34%
2024/04/09	0	0.00	11	251.09	251.50	-11	2,986	-0.37%
2024/04/08	16	258.59	1	260.50	253.00	15	2,990	0.50%
2024/04/03	0	0.00	2	254.25	254.00	-2	2,979	-0.07%
2024/03/28	2	252.50	0	0.00	252.50	2	2,985	0.07%
2024/03/27	6	254.83	4	259.38	256.00	2	2,974	0.07%
2024/03/26	1.2	255.50	1.2	264.58	252.50	0	2,940	0.00%
2024/03/25	45	258.56	0	0.00	257.50	45	2,894	1.55%
2024/03/22	6.4	260.46	0	0.00	260.50	6.4	2,905	0.22%
2024/03/21	1.2	264.50	7.6	263.80	267.50	-6.4	2,894	-0.22%
2024/03/20	2.4	256.54	5.4	254.04	253.50	-3	2,894	-0.10%
2024/03/19	1	256.00	1	260.00	259.50	0	2,931	0.00%
2024/03/18	1.2	255.50	3.2	260.91	256.00	-2	2,974	-0.07%
2024/03/15	0	0.00	4	254.50	253.00	-4	3,103	-0.13%
2024/03/14	22	252.61	0	0.00	254.00	22	3,112	0.71%
2024/03/13	3	256.67	21	254.76	260.00	-18	3,088	-0.58%
2024/03/12	2	264.00	1	263.50	265.00	1	3,028	0.03%
2024/03/11	0	0.00	10	270.00	269.50	-10	2,987	-0.33%
2024/03/08	14.4	280.97	65	267.04	269.00	-50.6	2,942	-1.72%
2024/03/07	14.4	277.38	26	279.88	285.00	-11.6	2,828	-0.41%
2024/03/06	71.6	275.06	5	273.40	275.00	66.6	2,644	2.52%
2024/03/05	0.8	255.88	20.2	251.22	265.00	-19.4	2,522	-0.77%
2024/03/04	0	0.00	10.5	240.99	244.00	-10.5	2,428	-0.43%
2024/03/01	4.6	236.31	0.2	238.00	234.00	4.4	2,420	0.18%
2024/02/29	10.2	232.16	3.4	234.00	233.00	6.8	2,416	0.28%
2024/02/27	25.2	231.41	0.4	232.13	229.50	24.8	2,399	1.03%
2024/02/26	12	238.71	0	239.00	237.00	12	2,347	0.51%
2024/02/23	0.6	239.50	29	244.60	239.00	-28.4	2,292	-1.24%
2024/02/22	11.2	232.11	21.1	233.12	231.50	-9.9	2,199	-0.45%
2024/02/21	29.4	231.27	2	229.75	227.50	27.4	2,138	1.28%
2024/02/20	44.4	217.91	0.4	220.00	222.00	44	2,103	2.09%
2024/02/19	0	0.00	0.2	214.00	212.50	-0.2	2,081	-0.01%
2024/02/16	0	0.00	2.2	210.93	212.50	-2.2	2,118	-0.10%
2024/02/15	306	206.96	1	208.00	206.50	305	2,114	14.43%	大買/鉅額交易
2024/02/01	25	196.80	29	196.00	196.50	-4	2,186	-0.18%
2024/01/30	0	0.00	26	202.79	203.00	-26	2,133	-1.22%
2024/01/26	0	0.00	98	201.32	201.50	-98	2,141	-4.58%
2024/01/25	1.4	208.62	1	205.50	203.50	0.4	2,154	0.02%
2024/01/24	2	212.53	0	218.00	210.50	2	2,171	0.09%
2024/01/23	1	216.00	0	0.00	216.00	1	2,195	0.05%
2024/01/22	65	215.69	1	216.50	216.00	64	2,194	2.92%
2024/01/19	1	213.00	7.1	214.01	211.50	-6.1	2,189	-0.28%
2024/01/18	58	212.34	0.1	214.00	214.00	57.9	2,177	2.66%
2024/01/17	0.2	210.00	0	0.00	211.50	0.2	2,173	0.01%
2024/01/15	0	0.00	5	216.00	215.50	-5	2,153	-0.23%
2024/01/12	5	212.50	0.1	212.50	212.50	4.9	2,185	0.23%
2024/01/11	0.2	214.00	0	0.00	215.50	0.2	2,269	0.01%
2024/01/10	0	0.00	0.1	218.48	217.50	-0.1	2,300	-0.01%
2024/01/09	0	0.00	5.3	217.53	216.50	-5.3	2,322	-0.23%
2024/01/05	0	0.00	0.2	212.50	215.50	-0.2	2,360	-0.01%
2024/01/04	0.5	215.00	0	0.00	215.00	0.5	2,496	0.02%
2024/01/03	51	212.29	0	0.00	212.00	51	2,532	2.01%
2023/12/29	0	0.00	5.2	213.23	213.00	-5.2	2,531	-0.21%
2023/12/27	0	0.00	1	211.50	211.50	-1	2,556	-0.04%
2023/12/26	0	0.00	4.2	208.33	208.50	-4.2	2,575	-0.16%
2023/12/21	0.3	205.90	13	205.00	205.00	-12.8	2,660	-0.48%
2023/12/20	0	0.00	7	209.00	209.00	-7	2,670	-0.26%
2023/12/19	25.2	208.51	0.2	214.50	207.00	25	2,678	0.93%
2023/12/18	1.2	207.92	0	0.00	207.00	1.2	2,666	0.05%
2023/12/15	0	0.00	0.2	214.00	211.00	-0.2	2,669	-0.01%
2023/12/14	50	209.58	6.2	208.79	210.00	43.8	2,648	1.65%
2023/12/13	25	199.00	1	200.00	198.00	24	2,589	0.93%
2023/12/12	1.6	194.13	30	194.68	194.00	-28.4	2,556	-1.11%
2023/12/11	155	209.09	0	0.00	209.50	155	2,429	6.38%	大買/鉅額交易
2023/12/08	1	211.00	0	0.00	212.00	1	2,429	0.04%
2023/12/05	2	213.00	0	0.00	212.00	2	2,426	0.08%
2023/12/01	0	0.00	1	217.50	216.50	-1	2,412	-0.04%
2023/11/30	0	0.00	2	213.75	215.00	-2	2,400	-0.08%
2023/11/29	1	209.00	0	0.00	211.50	1	2,393	0.04%
2023/11/21	55	213.68	0.2	214.00	213.00	54.8	2,386	2.30%
2023/11/20	0	0.00	1	212.00	211.00	-1	2,467	-0.04%
2023/11/17	0	0.00	8	205.69	206.00	-8	2,499	-0.32%
2023/11/16	25	207.84	0	0.00	208.00	25	2,491	1.00%
2023/11/15	40.4	208.65	0	0.00	206.50	40.4	2,476	1.63%
2023/11/14	40.4	208.59	0	0.00	208.00	40.4	2,440	1.66%
2023/11/06	0	0.00	1	220.00	219.50	-1	2,427	-0.04%
2023/11/03	1	214.50	0	0.00	214.50	1	2,443	0.04%
2023/10/31	2	224.50	0	0.00	218.00	2	2,367	0.08%
2023/10/30	0	0.00	1	225.00	224.00	-1	2,377	-0.04%
2023/10/19	45	218.90	103.4	217.45	218.00	-58.4	2,656	-2.20%	大賣/
2023/10/18	0	0.00	1	227.50	224.00	-1	2,644	-0.04%
2023/10/17	60	233.17	60	225.44	229.50	0	2,628	0.00%
2023/10/16	0	0.00	1	229.00	229.00	-1	2,618	-0.04%
2023/10/12	50	232.48	91.1	231.38	236.00	-41.1	2,671	-1.54%
2023/10/11	1	260.00	0	0.00	253.00	1	2,587	0.04%
2023/10/05	0	0.00	0.1	266.00	269.50	-0.1	2,666	0.00%
2023/10/04	3	267.83	0	0.00	265.50	3	2,684	0.11%
2023/10/02	0	0.00	3	282.00	281.50	-3	2,721	-0.11%
2023/09/28	16	275.50	0	0.00	276.00	16	2,725	0.59%
2023/09/25	16	272.16	1	270.00	271.50	15	2,752	0.54%
2023/09/20	1	254.00	0	0.00	261.50	1	2,748	0.04%
2023/09/18	0	0.00	260	257.39	256.50	-260	2,781	-9.35%	大賣/鉅額交易
2023/09/15	0	0.00	5	262.60	261.50	-5	2,807	-0.18%
2023/09/14	0	0.00	34	260.37	261.50	-34	2,801	-1.21%
2023/09/07	0	0.00	8.2	275.63	275.50	-8.2	2,971	-0.28%
2023/09/06	3	275.00	0	0.00	276.00	3	2,987	0.10%
2023/09/01	1	274.00	1	270.00	272.00	0	3,017	0.00%
2023/08/31	1	280.00	130	280.04	280.00	-129	3,019	-4.27%	大賣/鉅額交易
2023/08/30	2	285.75	3	287.67	285.50	-1	3,000	-0.03%
2023/08/29	0	0.00	6	280.00	282.00	-6	3,044	-0.20%
2023/08/28	7	280.93	3	279.33	278.00	4	3,090	0.13%
2023/08/25	3	282.50	0	0.00	281.50	3	3,152	0.10%
2023/08/24	4	297.00	5.1	295.24	295.00	-1.1	3,118	-0.04%
2023/08/23	2.7	280.25	2.9	283.44	280.00	-0.2	3,132	-0.01%
2023/08/22	1.2	279.13	2	274.97	276.50	-0.9	3,163	-0.03%
2023/08/18	1.7	268.73	1.3	273.20	266.00	0.4	3,157	0.01%
2023/08/17	1.1	272.29	1.5	269.20	272.50	-0.4	3,136	-0.01%
2023/08/16	2.7	264.69	2.4	266.13	267.50	0.2	3,130	0.01%
2023/08/15	3	271.50	7.1	267.78	270.50	-4.1	3,135	-0.13%
2023/08/14	1.6	257.18	1	256.00	256.50	0.6	3,111	0.02%
2023/08/11	1.3	262.75	2.7	264.87	262.00	-1.3	3,128	-0.04%
2023/08/10	5.2	260.83	52.3	254.01	259.00	-47.1	3,075	-1.53%
2023/08/09	6.7	268.40	2.4	275.37	272.50	4.3	3,023	0.14%
2023/08/08	1.2	276.46	1.3	278.57	275.00	-0.1	2,994	0.00%
2023/08/07	0.2	271.00	2.1	272.40	271.50	-1.9	2,963	-0.06%
2023/08/04	0.7	257.00	4.7	254.90	261.50	-4	2,938	-0.14%
2023/08/02	5.5	272.01	19.2	272.56	261.50	-13.7	2,908	-0.47%
2023/08/01	88.3	279.43	33.1	279.31	282.00	55.2	2,867	1.93%
2023/07/31	12.3	283.44	0.7	288.33	276.00	11.6	2,781	0.42%
2023/07/28	0.2	279.00	3.3	280.50	289.00	-3.1	2,741	-0.11%
2023/07/27	2.7	269.08	65.2	270.19	270.00	-62.6	2,707	-2.31%
2023/07/26	0.7	277.33	20.4	278.32	276.00	-19.8	2,711	-0.73%
2023/07/25	42	280.93	13.1	280.41	279.00	28.9	2,793	1.03%
2023/07/24	27.2	278.16	1.2	278.36	275.50	26	2,715	0.96%
2023/07/21	21.7	274.38	5.3	272.39	279.50	16.3	2,680	0.61%
2023/07/20	2.7	261.87	0.4	266.50	268.00	2.2	2,611	0.09%
2023/07/19	1	267.50	3.4	272.28	269.50	-2.4	2,585	-0.09%
2023/07/18	1.4	263.15	17.2	261.25	266.50	-15.8	2,585	-0.61%
2023/07/17	16.5	268.17	0.4	272.50	267.50	16.1	2,558	0.63%
2023/07/14	30.2	275.14	1.5	277.25	282.00	28.7	2,476	1.16%
2023/07/13	3.7	270.33	46.1	271.14	266.50	-42.3	2,412	-1.75%
2023/07/12	31.1	272.57	11.9	271.73	271.50	19.1	2,346	0.81%
2023/07/11	21	258.88	54.7	261.08	261.00	-33.7	2,284	-1.47%
2023/07/10	6.2	257.50	0	0.00	251.50	6.2	2,243	0.28%
2023/07/07	30.4	258.93	3	264.17	256.50	27.4	2,241	1.22%
2023/07/06	152.7	263.92	11	264.23	264.00	141.7	2,176	6.51%	大買/鉅額交易
2023/07/05	239.7	273.09	22.4	269.38	270.50	217.2	2,155	10.08%	大買/鉅額交易
2023/07/04	32.5	270.21	21.8	270.19	272.00	10.7	2,143	0.50%
2023/07/03	26	255.33	0.4	254.50	256.50	25.6	2,093	1.22%
2023/06/30	0	0.00	2.4	250.14	250.50	-2.4	2,080	-0.12%
2023/06/29	0	0.00	50	245.00	246.00	-50	2,071	-2.41%
2023/06/28	0.2	244.00	0.2	248.50	242.50	0	2,077	0.00%
2023/06/27	1.4	245.00	1	244.50	244.50	0.4	2,088	0.02%
2023/06/26	0.4	245.50	0.2	250.00	249.00	0.2	2,083	0.01%
2023/06/21	0.4	251.00	56.2	249.19	252.00	-55.8	2,086	-2.67%
2023/06/20	1.2	255.18	29.2	258.81	255.00	-28	2,111	-1.33%
2023/06/19	0.2	256.00	22	257.41	258.00	-21.8	2,124	-1.03%
2023/06/16	0.7	248.33	0.9	254.65	258.00	-0.2	2,115	-0.01%
2023/06/15	0	0.00	0.7	253.00	255.00	-0.7	2,084	-0.03%
2023/06/14	0.2	247.00	0.2	250.00	246.00	0	2,066	0.00%
2023/06/13	0.2	244.00	1.5	241.08	246.00	-1.3	2,029	-0.07%
2023/06/12	0.2	229.00	10.2	230.19	228.00	-10	1,995	-0.50%
2023/06/09	1	224.50	0	0.00	228.00	1	2,027	0.05%
2023/06/07	0	0.00	50	226.22	228.00	-50	2,020	-2.48%
2023/06/06	0	0.00	1	225.00	223.50	-1	2,016	-0.05%
2023/06/05	0.2	217.00	18	219.44	219.00	-17.8	2,007	-0.89%
2023/06/02	1	220.00	0	0.00	219.00	1	2,003	0.05%
2023/06/01	0.4	222.50	0	0.00	225.50	0.4	1,946	0.02%
2023/05/31	0.2	232.00	0.7	234.33	233.00	-0.4	1,901	-0.02%
2023/05/30	0	0.00	10	225.05	226.00	-10	1,849	-0.54%
2023/05/29	1.9	229.55	2.1	225.07	226.50	-0.2	1,890	-0.01%
2023/05/26	2.7	213.84	2	211.00	217.00	0.7	1,815	0.04%
2023/05/22	0.4	203.25	0	0.00	201.00	0.4	1,752	0.03%
2023/05/19	0.2	198.00	0	0.00	201.50	0.2	1,740	0.01%
2023/05/18	8.2	196.45	0.1	195.50	196.00	8.1	1,719	0.47%
2023/05/16	0	0.00	4	190.50	190.00	-4	1,684	-0.24%
2023/05/11	3	185.17	0	0.00	183.50	3	1,693	0.18%
2023/05/10	11	189.86	0	0.00	190.00	11	1,691	0.65%
2023/05/09	1	187.00	0	0.00	190.50	1	1,696	0.06%
2023/05/08	37	191.78	0	0.00	191.00	37	1,690	2.19%
2023/05/05	0	0.00	1	190.50	190.00	-1	1,683	-0.06%
2023/05/04	0	0.00	10	188.70	189.50	-10	1,669	-0.60%
2023/05/03	13.4	184.35	0	0.00	183.50	13.4	1,650	0.81%
2023/05/02	2.1	190.92	0	0.00	191.50	2.1	1,642	0.13%
2023/04/28	2.3	189.00	6	193.00	190.00	-3.7	1,620	-0.23%
2023/04/27	4	178.25	0	0.00	179.00	4	1,540	0.26%
2023/04/21	20	174.50	20	178.00	178.00	0	1,551	0.00%
2023/04/14	0	0.00	10	180.40	178.00	-10	1,554	-0.64%
2023/04/10	50	178.89	0	0.00	177.00	50	1,515	3.30%
2023/03/27	0	0.00	2	178.50	178.50	-2	1,430	-0.14%
2023/03/24	0.2	180.00	5	181.50	181.50	-4.8	1,424	-0.34%
2023/03/23	10.4	175.75	77	171.92	179.00	-66.6	1,374	-4.84%
2023/03/22	0.2	171.50	54	169.09	171.00	-53.8	1,325	-4.06%
2023/03/21	6	165.00	0	0.00	168.00	6	1,301	0.46%
2023/03/17	11.2	164.03	0	0.00	164.00	11.2	1,316	0.85%
2023/03/16	5.2	163.60	0	0.00	163.50	5.2	1,287	0.40%
2023/03/15	2	168.00	0	0.00	167.50	2	1,260	0.16%
2023/03/14	3.2	167.13	0	0.00	168.00	3.2	1,228	0.26%
2023/03/13	10	172.75	0	0.00	173.50	10	1,185	0.84%
2023/03/10	2	174.50	0	0.00	175.00	2	1,184	0.17%
2023/03/09	13.2	178.14	0	0.00	178.00	13.2	1,201	1.10%
2023/03/07	1	180.00	100	179.70	180.50	-99	1,207	-8.20%
2023/03/02	0	0.00	2	178.25	178.50	-2	1,177	-0.17%
2023/03/01	3	176.50	3	178.00	178.50	0	1,157	0.00%
2023/02/24	11.2	187.92	52	184.94	184.50	-40.8	1,085	-3.76%
2023/02/23	0	0.00	1	196.50	197.50	-1	1,021	-0.10%
2023/02/22	1	191.00	0	0.00	195.00	1	1,009	0.10%
2023/02/17	0	0.00	6	192.50	193.00	-6	1,003	-0.60%
2023/02/16	3	187.17	0	0.00	191.00	3	1,030	0.29%
2023/02/15	3	188.83	0	0.00	189.00	3	1,057	0.28%
2023/02/14	0	0.00	1	194.00	191.50	-1	1,076	-0.09%
2023/02/13	1	189.50	1	193.00	189.00	0	1,096	0.00%
2023/02/10	1	189.00	0	0.00	190.00	1	1,098	0.09%
2023/02/08	0	0.00	1	192.50	192.50	-1	1,111	-0.09%
2023/02/07	1	189.50	0	0.00	188.50	1	1,117	0.09%
2023/02/06	0	0.00	1	190.50	191.50	-1	1,124	-0.09%
2023/02/03	0	0.00	19	190.00	190.50	-19	1,156	-1.64%
2023/02/02	0	0.00	5	193.00	191.50	-5	1,157	-0.43%
2023/02/01	1	184.00	1	186.50	186.00	0	1,151	0.00%
2023/01/17	0	0.00	1	179.00	181.00	-1	1,148	-0.09%
2023/01/13	1	187.00	0	0.00	186.50	1	1,140	0.09%
2023/01/12	50	191.20	1	186.50	188.50	49	1,154	4.24%
2023/01/11	4	189.63	3	182.33	181.00	1	1,146	0.09%
2023/01/10	1	189.50	0	0.00	193.50	1	1,143	0.09%
2023/01/09	1	193.50	1	195.50	193.50	0	1,148	0.00%
2023/01/06	1	193.50	2	199.00	193.50	-1	1,159	-0.09%
2023/01/05	0	0.00	1	187.00	186.50	-1	1,161	-0.09%
2022/12/29	0	0.00	1	181.50	183.00	-1	1,244	-0.08%
2022/12/28	1	179.50	0	0.00	179.50	1	1,265	0.08%
2022/12/27	0	0.00	1	183.00	183.50	-1	1,289	-0.08%
2022/12/22	7	177.64	1	177.50	178.00	6	1,358	0.44%
2022/12/21	1	179.50	1	178.00	177.50	0	1,375	0.00%
2022/12/19	1	180.50	1	181.00	180.50	0	1,405	0.00%
2022/12/15	1	178.00	15	179.47	180.00	-14	1,447	-0.97%
2022/12/14	1	178.00	3	179.83	180.00	-2	1,494	-0.13%
2022/12/13	5	179.30	0	0.00	178.50	5	1,502	0.33%
2022/12/09	12	177.08	9	175.50	177.50	3	1,622	0.18%
2022/12/08	0	0.00	2	190.00	190.00	-2	1,651	-0.12%
2022/12/07	0	0.00	12	186.00	189.00	-12	1,712	-0.70%
2022/12/05	4	191.50	0	0.00	191.00	4	1,875	0.21%
2022/12/01	22	201.80	0	0.00	197.00	22	1,897	1.16%
2022/11/30	0	0.00	5.2	195.15	198.50	-5.2	1,880	-0.28%
2022/11/29	0	0.00	14	190.00	189.50	-14	1,876	-0.75%
2022/11/28	1	186.00	0	0.00	190.00	1	1,885	0.05%
2022/11/25	0	0.00	5	186.00	185.00	-5	1,894	-0.26%
2022/11/24	0	0.00	4	190.00	190.00	-4	1,917	-0.21%
2022/11/23	6	185.92	1	185.50	185.00	5	1,917	0.26%
2022/11/22	2	187.00	2	187.50	189.50	0	1,909	0.00%
2022/11/18	0	0.00	20	187.50	188.00	-20	1,910	-1.05%
2022/11/17	1	187.50	21	187.67	188.50	-20	1,906	-1.05%
2022/11/16	108	193.70	1	194.00	192.00	107	1,890	5.66%	大買/鉅額交易
2022/11/15	3	191.00	3	190.50	193.50	0	1,865	0.00%
2022/11/14	0	0.00	10	197.05	193.50	-10	1,851	-0.54%
2022/11/11	0	0.00	2	193.00	194.00	-2	1,825	-0.11%
2022/11/10	0	0.00	2	188.50	188.00	-2	1,789	-0.11%
2022/11/09	2	187.00	1	186.50	185.50	1	1,779	0.06%
2022/11/03	3	174.00	0	0.00	175.50	3	1,751	0.17%
2022/11/02	0	0.00	3	174.17	176.00	-3	1,754	-0.17%
2022/11/01	0	0.00	5	182.20	173.50	-5	1,734	-0.29%
2022/10/31	9	177.83	0	0.00	176.50	9	1,697	0.53%
2022/10/28	0	0.00	4	174.00	173.00	-4	1,686	-0.24%
2022/10/25	2	170.75	3	170.67	169.50	-1	1,722	-0.06%
2022/10/21	51	172.32	0	0.00	169.50	51	1,734	2.94%
2022/10/20	4	174.50	1	172.00	174.00	3	1,731	0.17%
2022/10/19	0	0.00	2	180.00	178.00	-2	1,712	-0.12%
2022/10/18	2	176.75	0	0.00	176.00	2	1,699	0.12%
2022/10/13	0	0.00	2	180.50	177.00	-2	1,650	-0.12%
2022/10/11	2	174.50	0	0.00	169.00	2	1,593	0.13%
2022/10/07	86	187.20	0	0.00	186.00	86	1,550	5.55%
2022/10/05	0	0.00	2	190.50	186.50	-2	1,532	-0.13%
2022/10/04	18	185.39	0	0.00	184.00	18	1,514	1.19%
2022/10/03	0.2	178.50	0	0.00	176.50	0.2	1,492	0.01%
2022/09/28	3	178.50	0	0.00	178.00	3	1,442	0.21%
2022/09/26	1	179.50	6	182.00	180.00	-5	1,425	-0.35%
2022/09/23	7	186.43	0	0.00	186.00	7	1,412	0.50%
2022/09/22	0	0.00	71	185.64	192.00	-71	1,402	-5.06%
2022/09/21	50	191.45	60	190.58	190.50	-10	1,374	-0.73%
2022/09/20	34	197.19	26	198.27	196.50	8	1,335	0.60%
2022/09/19	35	197.01	121	200.18	196.00	-86	1,319	-6.52%	大賣/
2022/09/16	93	198.43	55	197.95	198.50	38	1,270	2.99%
2022/09/15	10	206.00	0	0.00	202.50	10	1,193	0.84%
2022/09/14	69	199.36	2	195.50	200.00	67	1,118	5.99%
2022/09/13	87	207.17	32	205.94	203.50	55	1,050	5.24%
2022/09/12	60	195.40	45	192.82	193.50	15	949	1.58%
2022/09/08	0	0.00	25	184.50	184.50	-25	885	-2.82%
2022/09/07	0	0.00	5	177.00	180.00	-5	860	-0.58%
2022/09/06	91	182.34	40	175.88	175.00	51	841	6.06%
2022/09/05	5	175.00	19	171.29	175.00	-14	807	-1.73%
2022/09/02	54	182.25	0	0.00	176.00	54	782	6.90%
2022/08/31	1	188.50	0	0.00	188.50	1	743	0.13%
2022/08/26	0	0.00	3	183.00	182.00	-3	712	-0.42%
2022/08/23	1	177.00	0	0.00	180.00	1	717	0.14%
2022/08/18	2	179.00	0	0.00	182.50	2	722	0.28%
2022/08/16	0	0.00	1	184.00	184.00	-1	709	-0.14%
2022/08/15	1	179.00	11	182.14	182.00	-10	694	-1.44%
2022/08/09	0	0.00	1	176.00	177.50	-1	666	-0.15%
2022/08/03	1	169.00	0	0.00	173.50	1	677	0.15%
2022/08/01	25	175.70	5	173.90	175.50	20	647	3.09%
2022/07/29	0	0.00	5	170.80	172.00	-5	601	-0.83%
2022/07/28	10	155.90	2	157.00	156.50	8	578	1.38%
2022/07/22	2	160.00	0	0.00	161.00	2	570	0.35%
2022/07/18	0	0.00	1	158.00	157.50	-1	588	-0.17%
2022/07/15	1	152.00	0	0.00	152.00	1	586	0.17%
2022/07/11	2	148.75	0	0.00	148.50	2	575	0.35%
2022/07/08	0	0.00	1	146.00	146.50	-1	576	-0.17%
2022/07/07	3	141.33	0	0.00	141.50	3	582	0.52%
2022/07/05	1	143.00	0	0.00	142.50	1	604	0.17%
2022/05/27	15	160.57	0	0.00	159.00	15	634	2.36%
2022/05/20	0	0.00	7	159.50	159.50	-7	674	-1.04%
2022/05/13	0	0.00	1	160.00	158.50	-1	674	-0.15%
2022/05/10	1	156.00	0	0.00	159.00	1	662	0.15%
2022/05/06	2	165.00	0	0.00	164.00	2	676	0.30%
2022/05/04	2	168.00	0	0.00	167.50	2	718	0.28%
2022/04/29	0	0.00	1	166.00	166.50	-1	736	-0.14%
2022/04/28	0	0.00	1	159.00	163.00	-1	767	-0.13%
2022/04/25	1	161.00	0	0.00	162.00	1	778	0.13%
2022/04/22	15	167.53	0	0.00	167.50	15	780	1.92%
2022/04/18	2	166.50	0	0.00	166.00	2	1,040	0.19%
2022/04/11	2	166.50	2	167.00	166.00	0	1,084	0.00%
2022/04/08	56	169.31	0	0.00	169.00	56	1,063	5.26%
2022/04/06	80	178.26	0	0.00	179.00	80	1,038	7.70%
2022/03/30	3	182.33	1	182.50	181.00	2	1,032	0.19%
2022/03/28	3	177.33	0	0.00	177.50	3	1,064	0.28%
2022/03/25	3	179.50	0	0.00	178.50	3	1,069	0.28%
2022/03/08	51	184.04	0	0.00	177.00	51	1,016	5.02%
2022/03/04	0	0.00	41	189.18	189.50	-41	1,024	-4.00%
2022/03/01	0	0.00	1	193.50	194.00	-1	1,009	-0.10%
2022/02/25	21	187.71	0	0.00	188.50	21	998	2.10%
2022/02/24	0	0.00	1	190.50	187.00	-1	987	-0.10%
2022/02/10	0	0.00	1	205.50	211.00	-1	974	-0.10%
2022/02/07	3	214.83	2	215.50	219.00	1	964	0.10%
2022/01/21	15	213.73	0	0.00	213.00	15	951	1.58%
2022/01/18	14	216.96	0	0.00	218.00	14	910	1.54%
2022/01/17	10	217.00	1	215.50	216.00	9	909	0.99%
2022/01/14	7	206.36	0	0.00	207.00	7	898	0.78%
2022/01/12	3	217.17	0	0.00	221.50	3	846	0.35%
2022/01/11	132	233.29	2	232.50	232.50	130	744	17.46%	大買/鉅額交易
2022/01/10	40	214.59	0	0.00	225.50	40	647	6.18%
2021/12/24	0	0.00	9	205.00	205.00	-9	660	-1.36%
2021/12/22	0	0.00	3	193.67	195.00	-3	637	-0.47%
2021/11/19	0	0.00	18	181.75	181.50	-18	611	-2.94%
2021/11/16	0	0.00	0.2	191.00	189.50	-0.2	603	-0.03%
2021/11/15	2	191.25	1	190.50	190.50	1	600	0.17%
2021/11/11	1	189.00	4	187.63	188.00	-3	613	-0.49%
2021/11/10	0	0.00	1	194.00	190.50	-1	618	-0.16%
2021/11/05	0.2	185.00	0	0.00	189.00	0.2	612	0.03%
2021/09/30	37	176.07	0	0.00	176.00	37	688	5.37%
2021/09/08	0	0.00	0.1	176.00	176.00	-0.1	679	-0.01%
2021/09/06	0.1	182.00	0	0.00	183.50	0.1	683	0.01%
2021/08/27	10	180.00	0	0.00	179.00	10	723	1.38%
2021/08/19	10	179.70	0	0.00	177.50	10	748	1.34%
2021/08/06	0	0.00	3	189.33	189.00	-3	767	-0.39%
2021/08/03	0	0.00	100	193.55	193.50	-100	805	-12.42%
2021/07/30	1	192.00	0	0.00	196.50	1	804	0.12%
2021/07/28	1	197.00	4	192.50	196.00	-3	821	-0.36%
2021/07/20	0	0.00	1	201.50	204.50	-1	910	-0.11%
2021/07/19	118	212.97	14	212.50	212.00	104	926	11.23%	大買/鉅額交易
2021/07/14	1	200.00	0	0.00	203.00	1	866	0.12%
2021/07/09	0	0.00	1	196.00	196.50	-1	833	-0.12%
2021/07/07	0	0.00	4	195.75	196.00	-4	851	-0.47%
2021/07/06	0	0.00	2	200.00	195.50	-2	870	-0.23%
2021/07/05	0	0.00	1	195.00	197.00	-1	916	-0.11%
2021/06/30	0	0.00	1	194.00	191.50	-1	945	-0.11%
2021/06/28	1	189.00	0	0.00	190.50	1	963	0.10%
2021/06/24	1	193.50	2	194.25	196.50	-1	971	-0.10%
2021/06/21	9	196.00	0	0.00	195.00	9	994	0.90%
2021/06/18	1	194.50	0	0.00	194.50	1	1,009	0.10%
2021/06/17	0	0.00	1	198.50	198.00	-1	1,018	-0.10%
2021/06/15	0	0.00	9	199.00	198.50	-9	1,037	-0.87%
2021/06/11	0	0.00	1	201.00	199.50	-1	1,055	-0.09%
2021/06/09	0	0.00	10	196.55	198.00	-10	1,078	-0.93%
2021/06/08	0	0.00	56	194.85	196.00	-56	1,072	-5.22%
2021/06/03	0	0.00	2	193.75	194.50	-2	1,086	-0.18%
2021/05/26	1	195.00	0	0.00	189.00	1	1,178	0.08%
2021/05/24	0	0.00	1	188.50	189.00	-1	1,197	-0.08%
2021/05/14	14	181.00	0	0.00	189.00	14	1,371	1.02%
2021/05/07	40	180.00	0	0.00	183.50	40	1,432	2.79%
2021/05/05	0	0.00	2	179.00	179.00	-2	1,482	-0.13%
2021/05/03	20	194.00	0	0.00	186.50	20	1,544	1.29%
2021/04/29	1	197.00	0	0.00	194.00	1	1,593	0.06%
2021/04/26	0	0.00	6	203.75	208.00	-6	1,591	-0.38%
2021/04/23	7	205.21	2	196.00	205.00	5	1,588	0.31%
2021/04/21	51	192.57	1	192.50	192.50	50	1,579	3.17%
2021/04/14	0	0.00	1	185.00	185.00	-1	1,805	-0.06%
2021/04/12	0	0.00	24	190.23	188.00	-24	1,802	-1.33%
2021/04/09	55	199.87	5	197.70	197.00	50	1,799	2.78%
2021/04/08	5	197.20	0	0.00	197.00	5	1,757	0.28%
2021/04/07	0	0.00	11	191.50	192.50	-11	1,741	-0.63%
2021/04/06	1	194.00	0	0.00	194.00	1	1,740	0.06%
2021/04/01	1	193.50	0	0.00	192.00	1	1,726	0.06%
2021/03/29	0	0.00	4	191.63	190.50	-4	1,701	-0.24%
2021/03/26	4	191.50	0	0.00	192.00	4	1,700	0.24%
2021/03/17	0	0.00	2.7	185.43	185.50	-2.7	1,746	-0.15%
2021/03/02	1	207.00	0	0.00	204.50	1	1,839	0.05%
2021/02/25	1	212.00	0	0.00	209.50	1	1,800	0.06%
2021/02/24	21	214.88	1	215.00	214.00	20	1,802	1.11%
2021/02/18	0	0.00	1	218.50	215.50	-1	1,723	-0.06%
2021/02/17	1	219.00	0	0.00	227.00	1	1,690	0.06%
2021/02/02	0	0.00	3	212.50	215.00	-3	1,612	-0.19%
2021/01/29	20	195.30	2	195.00	189.00	18	1,579	1.14%
2021/01/28	3	206.00	3	205.50	201.50	0	1,566	0.00%
2021/01/27	1	215.50	5	214.70	216.00	-4	1,531	-0.26%
2021/01/26	7	222.50	4	221.75	219.00	3	1,508	0.20%
2021/01/25	37	218.92	0	0.00	217.00	37	1,463	2.53%
2021/01/22	4	214.88	0	0.00	216.00	4	1,476	0.27%
2021/01/21	29	196.53	1	196.00	198.00	28	1,416	1.98%
2021/01/19	5	198.40	3	198.67	199.50	2	1,400	0.14%
2021/01/18	0	0.00	2	182.50	188.00	-2	1,370	-0.15%
2021/01/14	3	199.17	3	200.50	201.00	0	1,367	0.00%
2021/01/13	4	199.50	7	202.93	205.00	-3	1,352	-0.22%
2021/01/12	13	195.27	10	197.95	200.00	3	1,267	0.24%
2021/01/11	2	180.50	0	0.00	182.00	2	1,144	0.17%
2021/01/06	0	0.00	1	176.50	176.50	-1	1,105	-0.09%
2020/12/31	1	171.50	0	0.00	168.00	1	1,083	0.09%
2020/12/25	0	0.00	1	170.50	171.00	-1	1,092	-0.09%
2020/12/23	1	172.50	0	0.00	172.50	1	1,095	0.09%
2020/12/21	4	174.00	4	176.00	176.00	0	1,107	0.00%
2020/12/18	3	181.50	3.3	176.05	174.00	-0.3	1,099	-0.03%
2020/12/16	1	180.50	0	0.00	176.00	1	1,064	0.09%
2020/12/09	3	173.00	0	0.00	171.50	3	960	0.31%
2020/11/05	2	149.75	3	149.83	147.00	-1	964	-0.10%
2020/11/04	1	139.50	1	142.00	141.50	0	940	0.00%
2020/10/27	2	149.00	1	149.50	148.00	1	982	0.10%
2020/10/23	0	0.00	1	149.00	148.00	-1	1,006	-0.10%
2020/10/19	1	153.50	1	154.50	156.50	0	1,116	0.00%
2020/10/15	0	0.00	1	152.50	153.50	-1	1,214	-0.08%
2020/10/06	1	154.00	0	0.00	154.00	1	1,360	0.07%
2020/10/05	0	0.00	1	158.00	158.00	-1	1,368	-0.07%
2020/09/25	1	152.00	0	0.00	151.00	1	1,434	0.07%
2020/09/11	0	0.00	1	155.00	156.00	-1	1,584	-0.06%
2020/09/10	1	151.00	0	0.00	151.50	1	1,593	0.06%
2020/09/09	0	0.00	1	153.00	154.50	-1	1,623	-0.06%
2020/09/07	1	155.00	0	0.00	152.00	1	1,690	0.06%
2020/08/31	0	0.00	80	161.52	161.00	-80	1,728	-4.63%
2020/08/26	0	0.00	1	162.00	164.00	-1	1,701	-0.06%
2020/08/24	0	0.00	1	160.00	160.00	-1	1,678	-0.06%
2020/08/20	1	153.50	1	150.00	151.00	0	1,676	0.00%
2020/08/18	1	155.00	0	0.00	155.50	1	1,632	0.06%
2020/08/14	0	0.00	1	159.00	159.00	-1	1,646	-0.06%
2020/08/06	2	165.50	15	167.43	163.50	-13	1,661	-0.78%
2020/08/04	0	0.00	2	165.50	167.50	-2	1,638	-0.12%
2020/08/03	0	0.00	2	169.00	168.00	-2	1,626	-0.12%
2020/07/31	11	167.05	0	0.00	164.50	11	1,622	0.68%
2020/07/30	1	171.50	2	170.25	169.00	-1	1,600	-0.06%
2020/07/29	1	165.00	2	166.25	166.00	-1	1,594	-0.06%
2020/07/28	0	0.00	53	168.90	171.00	-53	1,589	-3.33%
2020/07/24	2	172.50	0	0.00	172.00	2	1,597	0.13%
2020/07/22	5	175.50	0	0.00	174.00	5	1,505	0.33%
2020/07/16	2	157.50	0	0.00	159.00	2	1,374	0.15%
2020/07/15	124	160.17	0	0.00	158.00	124	1,373	9.03%	大買/鉅額交易
2020/07/10	18	156.00	0	0.00	155.00	18	1,417	1.27%
2020/06/18	0	0.00	1	152.50	152.00	-1	1,453	-0.07%
2020/06/12	0	0.00	200	141.00	142.50	-200	1,501	-13.32%	大賣/鉅額交易
2020/06/11	1	144.50	0	0.00	146.50	1	1,515	0.07%
2020/06/04	0	0.00	2	137.25	138.50	-2	1,640	-0.12%
2020/05/28	200	133.76	0	0.00	132.00	200	1,691	11.82%	大買/鉅額交易
2020/05/26	3	134.17	7	134.00	133.50	-4	1,750	-0.23%
2020/05/21	0	0.00	1	137.50	137.00	-1	1,794	-0.06%
2020/05/19	3	133.00	0	0.00	131.00	3	1,811	0.17%
2020/05/18	0	0.00	38	132.87	133.00	-38	1,804	-2.11%
2020/05/15	10	135.25	0	0.00	135.50	10	1,840	0.54%
2020/05/14	1	130.00	0	0.00	131.00	1	1,848	0.05%
2020/04/15	22	135.95	0	0.00	137.50	22	2,310	0.95%
2020/04/14	26	128.48	26	129.62	129.00	0	2,274	0.00%
2020/03/26	2	117.00	0	0.00	117.00	2	2,324	0.09%
2020/03/17	0	0.00	2	112.50	107.50	-2	2,246	-0.09%
2020/03/13	20	114.50	20	117.00	124.50	0	2,157	0.00%
2020/03/06	20	140.00	95	140.07	140.00	-75	2,012	-3.73%
2020/03/04	0	0.00	196	139.05	138.50	-196	2,002	-9.79%	大賣/鉅額交易
2020/02/27	2	144.00	40	146.00	142.00	-38	1,980	-1.92%
2020/02/26	0	0.00	90	150.67	150.00	-90	1,929	-4.66%
2020/02/21	0	0.00	4	160.63	157.00	-4	1,966	-0.20%
2020/02/20	0	0.00	141	161.62	160.00	-141	2,010	-7.01%	大賣/鉅額交易
2020/02/18	0	0.00	48	162.45	159.00	-48	2,090	-2.30%
2020/02/14	0	0.00	1	163.00	160.50	-1	2,044	-0.05%
2020/02/13	0	0.00	20	163.50	162.00	-20	2,034	-0.98%
2020/02/07	10	152.25	15	154.83	151.50	-5	1,957	-0.26%
2020/02/06	9	155.39	4	155.00	155.00	5	1,948	0.26%
2020/02/05	0	0.00	99	149.97	151.00	-99	1,969	-5.03%
2020/02/04	5	149.00	0	0.00	150.00	5	2,058	0.24%
2020/01/16	22	161.30	1	160.00	160.00	21	2,155	0.97%
2020/01/15	40	164.00	8	163.50	164.00	32	2,138	1.50%
2020/01/13	240	162.83	2	164.75	168.50	238	2,042	11.66%	大買/鉅額交易
2020/01/10	0	0.00	1	153.00	153.50	-1	1,949	-0.05%
2020/01/09	0	0.00	40	151.25	153.00	-40	1,948	-2.05%
2020/01/07	20	147.63	0	0.00	150.50	20	1,913	1.05%
2020/01/06	0	0.00	80	149.01	147.50	-80	1,921	-4.16%
2020/01/03	17	148.44	1	150.00	148.00	16	1,913	0.84%
2020/01/02	1	146.50	0	0.00	146.00	1	1,861	0.05%
2019/12/31	63	145.44	0	0.00	145.00	63	1,848	3.41%
2019/12/30	100	146.33	16	144.69	145.50	84	1,838	4.57%
2019/12/27	7	141.00	1	142.00	142.00	6	1,774	0.34%
2019/12/26	12	137.75	0	0.00	138.00	12	1,746	0.69%
2019/12/24	25	137.04	0	0.00	137.50	25	1,782	1.40%
2019/12/23	5	136.00	48	136.58	137.00	-43	1,785	-2.41%
2019/12/17	150	135.88	6	136.00	136.50	144	1,865	7.72%	大買/鉅額交易
2019/12/13	1	136.50	0	0.00	135.50	1	1,815	0.06%
2019/12/12	1	139.00	0	0.00	137.50	1	1,792	0.06%
2019/12/06	0	0.00	2	141.25	142.00	-2	1,753	-0.11%
2019/12/04	1	135.00	4	135.00	137.00	-3	1,747	-0.17%
2019/12/03	2	138.75	1	137.00	137.00	1	1,748	0.06%
2019/11/28	5	144.00	0	0.00	145.00	5	1,775	0.28%
2019/11/22	0	0.00	1	141.50	141.50	-1	1,877	-0.05%
2019/11/21	1	139.00	37	139.55	141.00	-36	1,889	-1.91%
2019/11/20	36	136.64	1	141.00	136.00	35	1,877	1.86%
2019/11/19	3	137.00	0	0.00	136.50	3	1,839	0.16%
2019/11/04	60	140.90	0	0.00	139.50	60	1,895	3.17%
2019/11/01	63	143.13	0	0.00	143.00	63	1,839	3.42%
2019/10/31	0	0.00	1	154.00	152.50	-1	1,749	-0.06%
2019/10/30	27	153.07	1	152.00	155.50	26	1,757	1.48%
2019/10/28	309	155.57	2	153.50	158.00	307	1,728	17.76%	大買/鉅額交易
2019/10/25	1	147.50	2	151.00	150.50	-1	1,694	-0.06%
2019/10/24	0	0.00	4	145.25	145.50	-4	1,712	-0.23%
2019/10/23	11	145.00	0	0.00	143.50	11	1,744	0.63%
2019/10/22	1	147.00	0	0.00	146.00	1	1,762	0.06%
2019/10/21	20	149.25	0	0.00	147.50	20	1,756	1.14%
2019/10/18	0	0.00	1	153.00	151.50	-1	1,753	-0.06%
2019/10/16	20	149.00	1	153.00	149.00	19	1,743	1.09%
2019/10/14	1	149.50	65	145.19	147.50	-64	1,752	-3.65%
2019/10/09	209	149.86	0	0.00	149.00	209	1,730	12.07%	大買/鉅額交易
2019/10/08	1	151.00	1	156.50	152.00	0	1,731	0.00%
2019/10/03	5	152.50	0	0.00	153.00	5	1,753	0.29%
2019/10/02	0	0.00	1	154.00	154.00	-1	1,752	-0.06%
2019/09/27	1	148.00	2	150.00	147.00	-1	1,732	-0.06%
2019/09/26	3	154.00	0	0.00	152.00	3	1,717	0.17%
2019/09/16	0	0.00	10	151.90	152.00	-10	1,616	-0.62%
2019/09/03	4	156.88	0	0.00	152.50	4	1,660	0.24%
2019/08/30	30	154.50	0	0.00	152.00	30	1,616	1.86%
2019/08/29	4	140.00	0	0.00	142.00	4	1,530	0.26%
2019/08/28	4	138.50	447	139.03	138.50	-443	1,530	-28.94%	大賣/鉅額交易
2019/08/19	10	152.90	2	153.50	150.00	8	1,508	0.53%
2019/08/14	0	0.00	150	148.43	148.50	-150	1,427	-10.51%	大賣/鉅額交易
2019/08/13	0	0.00	4	145.50	146.00	-4	1,421	-0.28%
2019/08/12	136	148.57	0	0.00	148.00	136	1,431	9.50%	大買/鉅額交易
2019/08/08	5	146.30	26	145.85	149.00	-21	1,434	-1.46%
2019/08/06	5	129.50	4	127.50	130.00	1	1,353	0.07%
2019/08/05	1	138.00	0	0.00	131.00	1	1,344	0.07%
2019/08/02	5	140.50	0	0.00	139.50	5	1,346	0.37%
2019/08/01	5	143.50	4	146.00	143.50	1	1,332	0.08%
2019/07/31	8	147.13	0	0.00	147.00	8	1,309	0.61%
2019/07/30	3	154.00	0	0.00	152.50	3	1,279	0.23%
2019/07/29	2	156.00	0	0.00	155.00	2	1,285	0.16%
2019/07/26	11	160.59	9	160.67	158.50	2	1,321	0.15%
2019/07/25	3	160.50	4	158.50	159.50	-1	1,424	-0.07%
2019/07/24	6	152.75	10	149.80	152.50	-4	1,384	-0.29%
2019/07/23	7	149.50	3	149.67	147.50	4	1,351	0.30%
2019/07/22	4	144.75	2	142.00	145.00	2	1,352	0.15%
2019/07/19	2	144.00	0	0.00	144.00	2	1,362	0.15%
2019/07/17	1	143.50	0	0.00	142.50	1	1,356	0.07%
2019/07/16	1	146.50	30	149.50	146.50	-29	1,350	-2.15%
2019/07/15	49	148.37	19	147.03	150.00	30	1,355	2.21%
2019/07/11	210	149.45	11	149.27	145.50	199	1,345	14.80%	大買/鉅額交易
2019/07/10	7	143.64	0	0.00	143.50	7	1,317	0.53%
2019/07/08	0	0.00	1	141.00	141.00	-1	1,321	-0.08%
2019/07/04	0	0.00	1	144.00	142.00	-1	1,345	-0.07%
2019/07/03	11	144.68	6	145.58	144.00	5	1,367	0.37%
2019/07/02	0	0.00	6	143.08	143.50	-6	1,365	-0.44%
2019/07/01	7	144.93	4	143.38	144.50	3	1,375	0.22%
2019/06/28	4	140.75	5	140.30	138.00	-1	1,369	-0.07%
2019/06/27	4	142.00	1	141.00	140.00	3	1,379	0.22%
2019/06/26	2	136.50	0	0.00	140.00	2	1,384	0.14%
2019/06/20	0	0.00	2	140.50	140.00	-2	1,436	-0.14%
2019/06/19	2	140.50	0	0.00	140.00	2	1,469	0.14%
2019/06/14	0	0.00	3	142.00	140.00	-3	1,582	-0.19%
2019/06/13	3	147.00	0	0.00	142.00	3	1,632	0.18%
2019/06/11	0	0.00	3	137.17	137.00	-3	1,762	-0.17%
2019/06/10	3	137.50	0	0.00	137.00	3	1,809	0.17%
2019/05/31	0	0.00	1	130.50	130.00	-1	1,831	-0.05%
2019/05/30	0	0.00	1	127.00	127.00	-1	1,817	-0.06%
2019/05/28	1	124.00	0	0.00	124.00	1	1,833	0.05%
2019/05/24	0	0.00	1	129.00	126.00	-1	1,860	-0.05%
2019/05/21	2	131.00	1	131.00	131.00	1	1,966	0.05%
2019/05/17	1	130.00	0	0.00	130.00	1	2,055	0.05%
2019/05/16	1	134.50	1	135.00	132.50	0	2,050	0.00%
2019/05/15	0	0.00	2	136.75	131.50	-2	2,050	-0.10%
2019/05/14	1	131.50	0	0.00	133.50	1	2,091	0.05%
2019/05/13	0	0.00	1	139.50	136.50	-1	2,151	-0.05%
2019/05/10	2	142.75	1	145.00	140.00	1	2,167	0.05%
2019/05/09	3	143.50	272	143.01	142.00	-269	2,160	-12.45%	大賣/鉅額交易
2019/05/08	1	150.00	1	151.50	148.50	0	2,150	0.00%
2019/05/07	1	155.00	0	0.00	152.50	1	2,156	0.05%
2019/05/03	0	0.00	230	162.35	159.00	-230	2,161	-10.64%	大賣/鉅額交易
2019/05/02	812	161.94	311	161.97	162.00	501	2,118	23.64%	大買/大賣/鉅額交易
2019/04/29	0	0.00	4	147.50	149.00	-4	2,018	-0.20%
2019/04/26	2	150.00	0	0.00	148.00	2	2,023	0.10%
2019/04/24	0	0.00	3	149.00	152.00	-3	2,044	-0.15%
2019/04/23	4	148.50	3	149.00	151.00	1	2,069	0.05%
2019/04/22	1	151.50	6	150.83	149.50	-5	2,089	-0.24%
2019/04/19	8	150.69	2	148.00	150.50	6	2,096	0.29%
2019/04/18	2	146.50	0	0.00	147.00	2	2,090	0.10%
2019/04/17	0	0.00	1	144.50	146.50	-1	2,091	-0.05%
2019/04/16	1	144.50	1	143.00	145.50	0	2,091	0.00%
2019/04/12	28	139.50	4	139.13	139.00	24	2,108	1.14%
2019/04/11	4	140.88	0	0.00	140.00	4	2,108	0.19%
2019/04/10	1	139.00	1	140.00	140.00	0	2,101	0.00%
2019/04/08	0	0.00	63	147.56	146.50	-63	2,081	-3.03%
2019/04/02	0	0.00	2	147.50	147.50	-2	2,061	-0.10%
2019/04/01	5	148.30	0	0.00	149.00	5	2,056	0.24%
2019/03/28	1	153.50	0	0.00	147.00	1	2,128	0.05%
2019/03/27	0	0.00	3	150.50	151.50	-3	2,122	-0.14%
2019/03/26	3	153.00	0	0.00	150.50	3	2,153	0.14%
2019/03/25	0	0.00	6	151.67	149.00	-6	2,160	-0.28%
2019/03/22	4	154.00	148	152.94	155.00	-144	2,157	-6.67%	大賣/鉅額交易
2019/03/21	6	151.67	3	151.17	152.50	3	2,163	0.14%
2019/03/20	1	143.00	0	0.00	145.00	1	2,120	0.05%
2019/03/19	0	0.00	1	142.50	141.50	-1	2,133	-0.05%
2019/03/15	2	145.50	1	145.50	143.50	1	2,087	0.05%
2019/03/14	5	138.50	35	138.97	144.00	-30	2,006	-1.49%
2019/03/13	36	137.83	5	139.50	137.00	31	1,957	1.58%
2019/03/12	0	0.00	3	133.33	133.00	-3	1,919	-0.16%
2019/03/11	0	0.00	2	130.50	131.00	-2	1,973	-0.10%
2019/03/08	2	130.75	52	129.90	130.50	-50	2,042	-2.45%
2019/03/07	1	132.00	0	0.00	130.00	1	2,059	0.05%
2019/03/05	1	131.00	16	130.88	132.00	-15	2,106	-0.71%
2019/03/04	15	130.97	0	0.00	131.00	15	2,131	0.70%
2019/02/26	0	0.00	10	128.35	129.00	-10	2,128	-0.47%
2019/02/25	5	128.30	1	128.50	129.00	4	2,146	0.19%
2019/02/22	3	130.67	13	128.85	127.00	-10	2,140	-0.47%
2019/02/21	12	139.92	7	140.00	139.50	5	2,133	0.23%
2019/02/20	1	138.00	2	139.25	138.50	-1	2,146	-0.05%
2019/02/19	11	136.41	4	137.13	140.50	7	2,138	0.33%
2019/02/18	1	134.00	7	133.00	133.00	-6	2,066	-0.29%
2019/02/15	10	131.75	4	130.13	132.50	6	2,099	0.29%
2019/02/14	6	131.33	10	129.90	131.00	-4	2,131	-0.19%
2019/02/13	158	130.10	0	0.00	131.00	158	2,122	7.45%	大買/鉅額交易
2019/02/12	4	123.63	3	127.83	128.00	1	2,062	0.05%
2019/01/30	0	0.00	45	120.51	120.00	-45	2,059	-2.19%
2019/01/28	1	122.50	0	0.00	123.00	1	2,152	0.05%
2019/01/25	0	0.00	4	123.88	125.00	-4	2,215	-0.18%
2019/01/24	3	122.83	0	0.00	123.00	3	2,302	0.13%
2019/01/22	25	122.90	18	121.36	119.50	7	2,497	0.28%
2019/01/21	40	123.91	4	123.63	124.00	36	2,577	1.40%
2019/01/17	1	120.00	35	119.91	119.00	-34	2,633	-1.29%
2019/01/16	3	122.50	1	123.50	120.50	2	2,693	0.07%
2019/01/15	5	120.10	0	0.00	122.00	5	2,724	0.18%
2019/01/14	0	0.00	74	118.25	118.00	-74	2,714	-2.73%
2019/01/11	4	118.50	3	117.17	117.00	1	2,730	0.04%
2019/01/10	5	118.60	0	0.00	116.00	5	2,887	0.17%
2019/01/08	0	0.00	3	118.33	118.50	-3	3,018	-0.10%
2019/01/07	3	120.17	1	121.00	122.50	2	3,090	0.06%
2019/01/04	0	0.00	3	113.50	114.00	-3	3,162	-0.09%
2019/01/03	3	116.00	0	0.00	116.50	3	3,385	0.09%
2018/12/24	200	117.74	0	0.00	117.00	200	3,693	5.41%	大買/鉅額交易
2018/12/22	1	116.50	1	115.50	116.50	0	3,724	0.00%
2018/12/21	124	117.35	0	0.00	115.00	124	3,753	3.30%	大買/鉅額交易
2018/12/20	0	0.00	5	122.60	124.50	-5	3,726	-0.13%
2018/12/19	2	122.50	7	121.71	123.50	-5	3,718	-0.13%
2018/12/18	7	124.43	4	124.50	124.50	3	3,696	0.08%
2018/12/17	7	124.71	2	122.50	124.00	5	3,700	0.14%
2018/12/14	1	121.00	3	120.00	123.00	-2	3,707	-0.05%
2018/12/13	202	118.22	0	0.00	119.00	202	3,689	5.48%	大買/鉅額交易
2018/12/12	2	119.50	0	0.00	119.00	2	3,668	0.05%
2018/12/10	0	0.00	3	119.50	119.00	-3	3,660	-0.08%
2018/12/07	1	123.50	7	124.36	125.00	-6	3,649	-0.16%
2018/12/06	93	121.47	1	120.50	119.00	92	3,683	2.50%
2018/12/05	5	128.20	3	127.67	126.50	2	3,698	0.05%
2018/12/04	2	132.50	10	133.00	133.00	-8	3,722	-0.21%
2018/12/03	12	125.67	0	0.00	130.50	12	3,695	0.32%
2018/11/29	0	0.00	4	125.75	124.00	-4	3,632	-0.11%
2018/11/28	1	119.00	1	121.00	122.50	0	3,613	0.00%
2018/11/27	4	116.50	1	116.50	118.00	3	3,589	0.08%
2018/11/26	102	114.60	1	115.50	114.50	101	3,563	2.83%	大買/鉅額交易
2018/11/23	1	116.50	8	113.19	112.00	-7	3,563	-0.20%
2018/11/22	9	118.17	0	0.00	115.00	9	3,544	0.25%
2018/11/21	100	113.60	0	0.00	115.00	100	3,536	2.83%
2018/11/20	0	0.00	1	115.00	115.50	-1	3,525	-0.03%
2018/11/16	0	0.00	81	109.20	107.00	-81	3,482	-2.33%
2018/11/15	1	109.00	1	109.50	108.00	0	3,478	0.00%
2018/11/13	1	111.00	0	0.00	111.50	1	3,513	0.03%
2018/11/09	15	120.50	5	121.50	122.00	10	3,516	0.28%
2018/11/08	86	129.90	4	128.13	125.00	82	3,516	2.33%
2018/11/07	40	122.05	2	124.00	123.50	38	3,469	1.10%
2018/11/06	3	127.83	5	125.20	119.00	-2	3,464	-0.06%
2018/11/05	4	125.25	1	125.00	125.00	3	3,431	0.09%
2018/11/02	79	121.56	2	121.75	124.00	77	3,452	2.23%
2018/11/01	0	0.00	1	108.50	116.00	-1	3,437	-0.03%
2018/10/31	2	108.00	1	111.50	108.50	1	3,351	0.03%
2018/10/30	1	105.00	1	100.50	102.00	0	3,278	0.00%
2018/10/29	1	105.00	0	0.00	103.50	1	3,248	0.03%
2018/10/26	1	111.00	9	114.50	111.00	-8	3,284	-0.24%
2018/10/25	2	114.75	1	117.50	113.00	1	3,369	0.03%
2018/10/24	9	119.28	0	0.00	122.00	9	3,323	0.27%
2018/10/23	0	0.00	1	126.00	120.00	-1	3,256	-0.03%
2018/10/22	1	129.50	0	0.00	131.50	1	3,214	0.03%
2018/10/19	0	0.00	7	129.14	129.00	-7	3,238	-0.22%
2018/10/18	7	135.50	5	132.50	134.00	2	3,254	0.06%
2018/10/17	1	137.50	0	0.00	132.50	1	3,093	0.03%
2018/10/16	12	132.21	0	0.00	130.50	12	3,037	0.40%
2018/10/11	1	127.00	0	0.00	127.00	1	2,845	0.04%
2018/10/05	0	0.00	12	128.00	132.00	-12	2,676	-0.45%
2018/10/03	5	138.00	0	0.00	139.00	5	2,580	0.19%
2018/10/02	5	143.50	0	0.00	144.00	5	2,562	0.20%
2018/09/27	0	0.00	1	148.00	151.00	-1	2,471	-0.04%
2018/09/26	1	155.50	0	0.00	154.50	1	2,426	0.04%
2018/09/14	2	149.50	0	0.00	149.50	2	2,304	0.09%
2018/09/13	2	146.00	4	144.88	147.00	-2	2,287	-0.09%
2018/09/12	2	146.50	2	145.50	146.00	0	2,274	0.00%
2018/09/11	2	150.75	15	147.13	146.50	-13	2,244	-0.58%
2018/09/07	4	153.75	29	153.64	153.50	-25	2,184	-1.14%
2018/09/06	4	162.00	0	0.00	160.00	4	2,158	0.19%
2018/09/05	25	160.46	0	0.00	159.50	25	2,191	1.14%
2018/08/27	0	0.00	18	163.78	167.50	-18	2,338	-0.77%
2018/08/24	15	164.70	5	162.00	163.00	10	2,318	0.43%
2018/08/23	8	172.69	0	0.00	173.50	8	2,312	0.35%
2018/08/22	0	0.00	11	172.32	170.00	-11	2,355	-0.47%
2018/08/21	11	173.41	0	0.00	172.50	11	2,314	0.48%
2018/08/20	0	0.00	2	167.00	167.00	-2	2,299	-0.09%
2018/08/17	0	0.00	6	174.58	172.00	-6	2,262	-0.27%
2018/08/16	8	176.00	4	169.50	174.00	4	2,248	0.18%
2018/08/15	4	175.00	3	173.67	170.00	1	2,206	0.05%
2018/08/14	3	178.83	0	0.00	174.00	3	2,185	0.14%
2018/08/13	0	0.00	3	178.00	178.00	-3	2,181	-0.14%
2018/08/10	0	0.00	13	187.04	184.00	-13	2,169	-0.60%
2018/08/09	0	0.00	4	190.00	193.50	-4	2,152	-0.19%
2018/08/08	11	192.27	194	192.07	193.50	-183	2,115	-8.65%	大賣/鉅額交易
2018/08/07	3	184.67	0	0.00	187.00	3	2,073	0.14%
2018/08/06	0	0.00	12	188.50	189.50	-12	2,091	-0.57%
2018/08/03	39	187.33	55	190.69	185.00	-16	2,081	-0.77%
2018/08/02	116	190.81	15	186.80	194.00	101	2,029	4.98%	大買/鉅額交易
2018/08/01	8	186.00	4	189.50	189.50	4	1,931	0.21%
2018/07/31	4	173.00	3	172.00	172.50	1	1,833	0.05%
2018/07/30	7	171.07	15	169.87	168.50	-8	1,816	-0.44%
2018/07/27	4	179.50	4	178.13	178.00	0	1,807	0.00%
2018/07/26	21	180.86	14	178.79	179.00	7	1,811	0.39%
2018/07/25	17	176.88	75	174.97	176.50	-58	1,820	-3.19%
2018/07/24	2	168.75	0	0.00	169.50	2	1,810	0.11%
2018/07/23	5	163.00	57	165.04	167.00	-52	1,817	-2.86%
2018/07/20	5	167.50	0	0.00	167.00	5	1,819	0.27%
2018/07/19	0	0.00	1	169.50	167.00	-1	1,844	-0.05%
2018/07/18	10	168.50	0	0.00	168.50	10	1,918	0.52%
2018/07/17	2	169.50	0	0.00	172.00	2	1,919	0.10%
2018/07/16	8	174.25	13	170.23	172.00	-5	1,911	-0.26%
2018/07/13	18	166.31	0	0.00	169.50	18	1,874	0.96%
2018/07/12	12	163.63	4	163.00	163.50	8	1,814	0.44%
2018/07/11	8	163.19	9	162.44	162.00	-1	1,788	-0.06%
2018/07/10	32	158.27	0	0.00	161.50	32	1,789	1.79%
2018/07/09	8	154.50	6	155.58	155.00	2	1,811	0.11%
2018/07/06	5	154.50	1	151.00	153.50	4	1,814	0.22%
2018/07/05	1	154.50	6	152.58	151.50	-5	1,822	-0.27%
2018/07/04	0	0.00	2	158.75	155.50	-2	1,836	-0.11%
2018/07/03	1	165.00	1	161.50	161.00	0	1,836	0.00%
2018/07/02	2	164.25	0	0.00	164.00	2	1,842	0.11%
2018/06/29	0	0.00	1	161.00	164.00	-1	1,855	-0.05%
2018/06/28	1	159.50	0	0.00	159.50	1	1,853	0.05%
2018/06/27	1	163.50	0	0.00	161.00	1	1,885	0.05%
2018/06/26	0	0.00	6	158.58	164.00	-6	1,924	-0.31%
2018/06/22	0	0.00	1	164.50	162.50	-1	1,960	-0.05%
2018/06/21	0	0.00	2	166.00	165.00	-2	2,008	-0.10%
2018/06/20	0	0.00	1	164.00	164.50	-1	2,050	-0.05%
2018/06/19	1	169.00	4	168.00	167.00	-3	2,085	-0.14%
2018/06/15	4	167.75	7	166.57	167.00	-3	2,163	-0.14%
2018/06/14	17	167.24	0	0.00	167.00	17	2,191	0.78%
2018/06/13	5	169.70	7	169.64	169.00	-2	2,200	-0.09%
2018/06/12	37	166.31	4	167.25	166.50	33	2,180	1.51%
2018/06/11	4	164.75	3	162.33	165.50	1	2,167	0.05%
2018/06/08	4	161.00	4	161.13	160.00	0	2,152	0.00%
2018/06/07	0	0.00	2	157.75	155.50	-2	2,131	-0.09%
2018/06/06	1	157.00	0	0.00	156.00	1	2,160	0.05%
2018/06/01	1	156.00	0	0.00	157.00	1	2,309	0.04%
2018/05/30	0	0.00	1	154.00	154.00	-1	2,283	-0.04%
2018/05/29	6	154.08	8	157.56	154.00	-2	2,238	-0.09%
2018/05/28	2	161.50	2	161.25	161.50	0	2,216	0.00%
2018/05/25	1	162.50	0	0.00	162.00	1	2,219	0.05%
2018/05/24	0	0.00	1	163.00	164.50	-1	2,270	-0.04%
2018/05/23	1	164.50	14	164.79	165.50	-13	2,329	-0.56%
2018/05/22	0	0.00	2	167.25	165.00	-2	2,401	-0.08%
2018/05/21	1	168.50	1	168.00	168.50	0	2,447	0.00%
2018/05/18	0	0.00	2	162.50	162.50	-2	2,477	-0.08%
2018/05/15	0	0.00	50	168.88	165.00	-50	2,560	-1.95%
2018/05/14	2	168.75	0	0.00	170.00	2	2,603	0.08%
2018/04/26	1	157.50	1	151.00	150.00	0	2,605	0.00%
2018/04/25	1	161.00	0	0.00	159.00	1	2,576	0.04%
2018/04/24	2	146.50	58	147.73	155.00	-56	2,577	-2.17%
2018/04/23	0	0.00	41	161.12	157.00	-41	2,508	-1.63%
2018/04/19	24	167.83	0	0.00	166.00	24	2,495	0.96%
2018/04/16	10	172.50	24	172.88	172.50	-14	2,701	-0.52%
2018/04/13	14	174.11	2	174.00	174.50	12	2,720	0.44%
2018/04/12	14	170.21	0	0.00	170.00	14	2,701	0.52%
2018/04/11	0	0.00	224	168.77	170.00	-224	2,728	-8.21%	大賣/鉅額交易
2018/04/10	0	0.00	4	169.00	168.00	-4	2,757	-0.15%
2018/04/09	1	173.50	0	0.00	172.50	1	2,789	0.04%
2018/04/03	0	0.00	1	167.50	170.00	-1	2,794	-0.04%
2018/03/30	2	172.75	13	174.27	172.00	-11	2,838	-0.39%
2018/03/29	4	179.50	0	0.00	179.50	4	2,823	0.14%
2018/03/27	0	0.00	1	180.50	176.00	-1	2,785	-0.04%
2018/03/23	1	178.00	1	181.00	179.00	0	2,758	0.00%
2018/03/22	6	180.42	15	181.00	179.00	-9	2,770	-0.32%
2018/03/20	3	173.50	0	0.00	171.50	3	2,690	0.11%
2018/03/19	1	170.50	0	0.00	170.00	1	2,775	0.04%
2018/03/15	0	0.00	5	165.60	166.00	-5	2,806	-0.18%
2018/03/12	1	164.50	1	163.00	163.00	0	2,954	0.00%
2018/03/08	7	161.79	13	166.00	171.50	-6	2,979	-0.20%
2018/03/07	4	158.75	0	0.00	156.00	4	2,955	0.14%
2018/03/05	0	0.00	10	154.50	154.00	-10	3,023	-0.33%
2018/03/01	0	0.00	42	160.06	160.50	-42	3,134	-1.34%
2018/02/26	5	159.00	3	163.33	158.50	2	3,157	0.06%
2018/02/23	3	167.00	19	165.63	167.00	-16	3,129	-0.51%
2018/02/22	174	164.51	1	162.50	159.00	173	3,092	5.59%	大買/鉅額交易
2018/02/21	6	152.92	0	0.00	158.00	6	3,103	0.19%
2018/02/12	5	143.00	79	143.93	144.00	-74	3,098	-2.39%
2018/02/09	76	150.89	4	144.00	153.00	72	3,074	2.34%
2018/02/08	16	152.59	0	0.00	152.50	16	3,059	0.52%
2018/02/07	2	163.25	0	0.00	159.00	2	3,044	0.07%
2018/02/06	0	0.00	12	162.83	167.00	-12	3,041	-0.39%
2018/02/05	0	0.00	10	168.55	170.00	-10	3,010	-0.33%
2018/02/02	12	171.71	5	168.60	174.00	7	3,014	0.23%
2018/02/01	2	169.75	0	0.00	167.00	2	3,085	0.06%
2018/01/31	2	169.00	2	165.75	166.00	0	3,083	0.00%
2018/01/30	3	166.67	2	174.50	164.00	1	3,085	0.03%
2018/01/26	2	165.50	0	0.00	163.50	2	3,133	0.06%
2018/01/25	0	0.00	75	165.51	167.50	-75	3,158	-2.37%
2018/01/24	0	0.00	1	164.00	163.50	-1	3,202	-0.03%
2018/01/22	6	164.25	0	0.00	163.00	6	3,306	0.18%
2018/01/19	0	0.00	3	166.00	165.50	-3	3,335	-0.09%
2018/01/18	3	170.50	2	170.00	167.00	1	3,415	0.03%
2018/01/17	12	167.67	0	0.00	167.50	12	3,428	0.35%
2018/01/16	1	164.50	4	163.75	163.00	-3	3,482	-0.09%
2018/01/15	12	162.29	86	163.03	163.00	-74	3,469	-2.13%
2018/01/12	75	166.51	101	164.61	162.00	-26	3,468	-0.75%	大賣/
2018/01/11	1	162.00	0	0.00	160.50	1	3,393	0.03%
2018/01/10	3	152.00	43	153.21	156.50	-40	3,362	-1.19%
2018/01/09	0	0.00	26	159.13	160.00	-26	3,298	-0.79%
2018/01/08	0	0.00	1	167.00	164.50	-1	3,287	-0.03%
2018/01/05	4	168.13	72	167.08	165.50	-68	3,312	-2.05%
2018/01/04	2	166.50	0	0.00	165.00	2	3,336	0.06%
2018/01/03	4	165.13	10	165.50	166.50	-6	3,391	-0.18%
2018/01/02	0	0.00	7	159.86	159.50	-7	3,431	-0.20%