致茂 (2360)-中國信託券商分點個股進出

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
246.5
漲跌
--
漲幅
0.00%
成交量
849張
產業
上市其他電子類股
416人加入追蹤

立即追蹤
本地時間:13:35(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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	0.1	246.00	246.50	-0.1	3,022	0.00%
2024/04/23	1	237.50	1.2	241.58	242.00	-0.2	3,059	-0.01%
2024/04/22	1	244.46	0	0.00	236.50	1	3,074	0.03%
2024/04/19	0	0.00	1	244.50	243.00	-1	3,059	-0.03%
2024/04/18	0	249.50	0	0.00	251.50	0	3,041	0.00%
2024/04/17	0.1	250.80	6	249.50	249.50	-6	3,033	-0.20%
2024/04/16	0	246.00	1	247.00	248.00	-1	3,032	-0.03%
2024/04/15	0	252.80	0	0.00	251.00	0	3,017	0.00%
2024/04/12	4	260.25	54	260.82	259.50	-50	3,019	-1.66%
2024/04/11	3.2	254.55	3	256.33	254.00	0.2	3,013	0.00%
2024/04/10	3	260.83	35.1	258.31	259.00	-32.1	2,997	-1.07%
2024/04/09	7	252.57	1	252.00	251.50	6	2,986	0.20%
2024/04/08	4.1	257.15	1.6	257.49	253.00	2.5	2,990	0.08%
2024/04/03	1	255.00	1	251.00	254.00	0	2,979	0.00%
2024/04/02	1	256.50	1	256.00	256.00	0	2,983	0.00%
2024/03/29	4	254.50	3	255.00	255.00	1	2,992	0.03%
2024/03/28	1	253.00	22.2	252.93	252.50	-21.2	2,985	-0.71%
2024/03/27	17	257.00	10	256.10	256.00	7	2,974	0.24%
2024/03/26	1.6	253.57	13.2	255.62	252.50	-11.6	2,940	-0.39%
2024/03/25	4	258.50	2	257.75	257.50	2	2,894	0.07%
2024/03/22	16	262.25	0	0.00	260.50	16	2,905	0.55%
2024/03/21	8	262.78	3.1	262.01	267.50	5	2,894	0.17%
2024/03/20	0.3	257.82	0	0.00	253.50	0.3	2,894	0.01%
2024/03/19	0	0.00	1	256.00	259.50	-1	2,931	-0.03%
2024/03/18	0.1	256.00	0	0.00	256.00	0.1	2,974	0.00%
2024/03/15	0	254.00	0.2	253.48	253.00	-0.2	3,103	-0.01%
2024/03/14	0.2	256.50	4.4	254.57	254.00	-4.2	3,112	-0.13%
2024/03/13	4.1	256.99	5.1	257.23	260.00	-1	3,088	-0.03%
2024/03/12	5.1	263.98	0.1	264.30	265.00	5	3,028	0.17%
2024/03/11	5	270.80	0.1	269.00	269.50	4.9	2,987	0.17%
2024/03/08	10.6	279.80	13.4	272.06	269.00	-2.8	2,942	-0.09%
2024/03/07	5.1	276.55	13.8	272.46	285.00	-8.7	2,828	-0.31%
2024/03/06	16.1	260.51	26.1	260.86	275.00	-10	2,644	-0.38%
2024/03/05	16.1	259.11	5.8	257.41	265.00	10.3	2,522	0.41%
2024/03/04	8	241.38	0	0.00	244.00	8	2,428	0.33%
2024/03/01	1	234.50	0	236.50	234.00	1	2,420	0.04%
2024/02/29	3	233.67	2	232.25	233.00	1	2,416	0.04%
2024/02/27	3.2	230.43	8.4	229.26	229.50	-5.1	2,399	-0.21%
2024/02/26	2.1	239.22	2	238.00	237.00	0.1	2,347	0.00%
2024/02/23	5	245.20	22.1	239.63	239.00	-17.1	2,292	-0.75%
2024/02/22	11	232.77	6.1	232.42	231.50	5	2,199	0.23%
2024/02/21	114.3	229.67	9.6	227.83	227.50	104.7	2,138	4.89%	大買/鉅額交易
2024/02/20	3	220.50	5.1	219.63	222.00	-2.1	2,103	-0.10%
2024/02/19	5	212.90	4.1	213.00	212.50	0.9	2,081	0.04%
2024/02/16	5	212.00	0	0.00	212.50	5	2,118	0.24%
2024/02/15	3.3	204.33	1.1	206.33	206.50	2.2	2,114	0.11%
2024/02/05	301	208.53	2.1	208.02	208.00	298.9	2,099	14.23%	大買/鉅額交易
2024/02/02	0	0.00	1	200.00	203.50	-1	2,146	-0.05%
2024/02/01	1.5	197.27	0.4	197.00	196.50	1.1	2,186	0.05%
2024/01/31	0	0.00	1	203.00	200.50	-1	2,142	-0.05%
2024/01/30	0	204.00	7	203.00	203.00	-7	2,133	-0.33%
2024/01/29	0	0.00	0.5	204.50	205.50	-0.5	2,119	-0.02%
2024/01/26	101	201.71	1.5	201.67	201.50	99.5	2,141	4.65%	大買/
2024/01/25	7.3	206.11	4	203.88	203.50	3.3	2,154	0.15%
2024/01/24	0	216.00	0	0.00	210.50	0	2,171	0.00%
2024/01/23	1.1	217.00	1	216.50	216.00	0.1	2,195	0.00%
2024/01/22	0	0.00	1	215.50	216.00	-1	2,194	-0.05%
2024/01/19	0	213.00	0	0.00	211.50	0	2,189	0.00%
2024/01/18	0	0.00	0.6	212.50	214.00	-0.6	2,177	-0.03%
2024/01/17	0	0.00	0.4	212.50	211.50	-0.4	2,173	-0.02%
2024/01/15	0	0.00	0	216.00	215.50	0	2,153	0.00%
2024/01/11	1	213.00	1	215.50	215.50	0	2,269	0.00%
2024/01/10	0.1	216.50	3	221.00	217.50	-2.9	2,300	-0.13%
2024/01/09	0	0.00	2.2	217.23	216.50	-2.2	2,322	-0.09%
2024/01/08	0	212.50	0	0.00	213.00	0	2,324	0.00%
2024/01/05	0	0.00	2.2	215.55	215.50	-2.2	2,360	-0.09%
2024/01/04	0	0.00	2	215.00	215.00	-2	2,496	-0.08%
2024/01/02	1	213.50	0.4	214.50	215.00	0.6	2,512	0.02%
2023/12/29	0	0.00	2.5	213.51	213.00	-2.5	2,531	-0.10%
2023/12/28	0	0.00	0.4	211.25	212.00	-0.4	2,545	-0.02%
2023/12/27	1	210.50	0.5	210.00	211.50	0.5	2,556	0.02%
2023/12/26	1	210.00	1	210.00	208.50	0	2,575	0.00%
2023/12/25	1	207.00	0	0.00	207.00	1	2,619	0.04%
2023/12/22	1	207.50	0	0.00	207.50	1	2,644	0.04%
2023/12/21	0.2	205.30	0	0.00	205.00	0.2	2,660	0.01%
2023/12/19	15	213.77	15	208.81	207.00	0	2,678	0.00%
2023/12/18	2.1	208.59	2	208.50	207.00	0.1	2,666	0.00%
2023/12/15	1.1	213.45	3.9	213.25	211.00	-2.8	2,669	-0.11%
2023/12/14	0	208.00	5.4	209.07	210.00	-5.4	2,648	-0.20%
2023/12/13	0.6	199.50	0	0.00	198.00	0.6	2,589	0.02%
2023/12/12	4.2	194.54	3	192.17	194.00	1.2	2,556	0.05%
2023/12/11	0.1	210.22	0	0.00	209.50	0.1	2,429	0.01%
2023/12/08	0.1	211.17	7	210.71	212.00	-6.9	2,429	-0.28%
2023/12/07	0.2	214.52	0	0.00	212.50	0.2	2,437	0.01%
2023/12/06	0.2	213.67	0	0.00	215.00	0.2	2,425	0.01%
2023/12/05	17.1	217.15	32	214.50	212.00	-15	2,426	-0.62%
2023/12/04	10.1	217.73	0	0.00	216.00	10.1	2,416	0.42%
2023/12/01	10	218.15	0	218.00	216.50	10	2,412	0.41%
2023/11/30	0.2	215.69	0.5	212.50	215.00	-0.3	2,400	-0.01%
2023/11/29	3.1	209.69	6	209.83	211.50	-2.9	2,393	-0.12%
2023/11/28	0.1	212.40	0	0.00	211.00	0.1	2,377	0.00%
2023/11/27	6	214.26	5	215.80	213.50	1	2,383	0.04%
2023/11/24	0	219.00	3	218.67	219.50	-3	2,388	-0.13%
2023/11/22	1.1	213.14	0	0.00	211.50	1.1	2,337	0.05%
2023/11/21	2.6	213.29	7	212.93	213.00	-4.4	2,386	-0.19%
2023/11/20	3	208.01	8.3	212.21	211.00	-5.3	2,467	-0.21%
2023/11/17	55.3	206.34	0	0.00	206.00	55.3	2,499	2.21%
2023/11/16	1	208.00	19	208.11	208.00	-18	2,491	-0.72%
2023/11/15	1	209.50	1	207.00	206.50	0	2,476	0.00%
2023/11/14	1	208.00	0	0.00	208.00	1	2,440	0.04%
2023/11/13	0.2	207.00	0	0.00	205.00	0.2	2,446	0.01%
2023/11/10	0.1	208.00	0	0.00	208.50	0.1	2,435	0.00%
2023/11/09	3	211.83	0	0.00	212.50	3	2,398	0.13%
2023/11/08	0.2	220.00	1.3	219.00	218.50	-1.1	2,345	-0.05%
2023/11/07	0.1	216.58	0.2	220.00	217.50	-0.1	2,386	-0.01%
2023/11/03	2	214.00	0	0.00	214.50	2	2,443	0.08%
2023/11/02	4.1	209.89	0	0.00	210.50	4.1	2,449	0.17%
2023/11/01	3	210.00	3	208.67	211.00	0	2,415	0.00%
2023/10/31	1	227.50	0	0.00	218.00	1	2,367	0.04%
2023/10/27	1	220.00	0	0.00	220.00	1	2,473	0.04%
2023/10/26	0	0.00	0.1	224.50	224.50	-0.1	2,531	-0.01%
2023/10/25	0.3	228.50	0	0.00	228.50	0.3	2,570	0.01%
2023/10/23	0.1	222.00	0	0.00	221.50	0.1	2,572	0.00%
2023/10/19	51.1	219.52	2.1	219.86	218.00	49	2,656	1.84%
2023/10/18	1.1	220.29	0.3	221.00	224.00	0.9	2,644	0.03%
2023/10/17	52	228.81	1.7	230.27	229.50	50.3	2,628	1.92%
2023/10/16	0.2	230.50	0	0.00	229.00	0.2	2,618	0.01%
2023/10/13	51.1	233.41	0.1	233.50	233.00	51	2,632	1.94%
2023/10/12	4.2	234.37	1	235.00	236.00	3.2	2,671	0.12%
2023/10/11	61.5	258.00	0	0.00	253.00	61.5	2,587	2.37%
2023/10/05	0	0.00	0.1	267.00	269.50	-0.1	2,666	0.00%
2023/10/04	0.2	264.50	3	264.50	265.50	-2.8	2,684	-0.10%
2023/10/03	1.1	275.55	0.7	273.00	276.00	0.4	2,660	0.02%
2023/09/28	1	277.00	3	275.17	276.00	-2	2,725	-0.07%
2023/09/25	2	270.50	2	271.50	271.50	0	2,752	0.00%
2023/09/21	1.1	256.68	0	0.00	255.50	1.1	2,750	0.04%
2023/09/20	0	0.00	1	262.50	261.50	-1	2,748	-0.04%
2023/09/19	0.2	255.33	2	255.00	255.00	-1.9	2,747	-0.07%
2023/09/18	11.2	258.94	1	256.00	256.50	10.2	2,781	0.36%
2023/09/15	1	261.50	6	261.92	261.50	-5	2,807	-0.18%
2023/09/14	4	259.13	10	259.10	261.50	-6	2,801	-0.21%
2023/09/13	0.1	259.00	0	0.00	261.50	0.1	2,797	0.00%
2023/09/12	0	0.00	0.1	266.50	266.50	-0.1	2,813	0.00%
2023/09/11	0	0.00	1	270.00	270.00	-1	2,847	-0.04%
2023/09/06	1	272.00	0	0.00	276.00	1	2,987	0.03%
2023/09/04	0	0.00	3	272.50	278.00	-3	3,022	-0.10%
2023/09/01	3	278.33	5	272.20	272.00	-2	3,017	-0.07%
2023/08/31	4	281.00	4	279.00	280.00	0	3,019	0.00%
2023/08/30	3	284.17	3	286.00	285.50	0	3,000	0.00%
2023/08/29	1	278.00	3	278.83	282.00	-2	3,044	-0.07%
2023/08/28	0	0.00	3	279.17	278.00	-3	3,090	-0.10%
2023/08/25	28	281.50	0.7	281.50	281.50	27.3	3,152	0.87%
2023/08/24	9.1	297.16	3.4	295.94	295.00	5.8	3,118	0.18%
2023/08/23	1	283.50	22	283.82	280.00	-21	3,132	-0.67%
2023/08/22	21	274.38	0.1	275.50	276.50	20.9	3,163	0.66%
2023/08/21	0	0.00	1	266.50	266.50	-1	3,145	-0.03%
2023/08/18	3	271.17	2	275.00	266.00	1	3,157	0.03%
2023/08/17	6	271.92	5	271.20	272.50	1	3,136	0.03%
2023/08/16	0	0.00	2	266.00	267.50	-2	3,130	-0.06%
2023/08/14	3	260.00	3	257.00	256.50	0	3,111	0.00%
2023/08/10	0	258.00	4	255.38	259.00	-4	3,075	-0.13%
2023/08/08	1	277.00	3	275.00	275.00	-2	2,994	-0.07%
2023/08/07	11	272.86	2.2	272.59	271.50	8.8	2,963	0.30%
2023/08/04	4.2	256.58	3	257.00	261.50	1.2	2,938	0.04%
2023/08/02	5.3	265.18	4	265.63	261.50	1.3	2,908	0.04%
2023/08/01	16	284.50	52.5	289.75	282.00	-36.5	2,867	-1.27%
2023/07/31	62.1	277.19	15	280.67	276.00	47.1	2,781	1.69%
2023/07/28	7	276.86	10	277.55	289.00	-3	2,741	-0.11%
2023/07/27	4	269.38	19	269.29	270.00	-15	2,707	-0.55%
2023/07/26	0.1	276.00	0	0.00	276.00	0.1	2,711	0.00%
2023/07/25	4	285.25	12	284.13	279.00	-8	2,793	-0.29%
2023/07/24	8	278.06	17	275.44	275.50	-9	2,715	-0.33%
2023/07/21	22	272.25	7.2	271.36	279.50	14.8	2,680	0.55%
2023/07/20	6.4	264.08	45	263.29	268.00	-38.6	2,611	-1.48%
2023/07/19	3	271.67	0.1	271.50	269.50	2.9	2,585	0.11%
2023/07/18	0.3	264.33	3	262.83	266.50	-2.7	2,585	-0.10%
2023/07/17	19	269.87	38.1	269.61	267.50	-19.1	2,558	-0.75%
2023/07/14	12.2	280.90	6.1	277.82	282.00	6.1	2,476	0.25%
2023/07/13	1	276.00	14	275.68	266.50	-13	2,412	-0.54%
2023/07/12	20	274.95	40.9	274.85	271.50	-20.9	2,346	-0.89%
2023/07/11	1	256.00	7.2	262.49	261.00	-6.2	2,284	-0.27%
2023/07/10	1.2	258.25	0	0.00	251.50	1.2	2,243	0.05%
2023/07/07	21.2	261.30	3.3	260.14	256.50	17.9	2,241	0.80%
2023/07/06	2	264.00	54	262.18	264.00	-52	2,176	-2.39%
2023/07/05	53.1	274.21	3.2	274.05	270.50	49.9	2,155	2.31%
2023/07/04	24	270.23	12	273.00	272.00	12	2,143	0.56%
2023/07/03	0	0.00	25.3	255.37	256.50	-25.3	2,093	-1.21%
2023/06/30	12	248.00	6.3	249.69	250.50	5.7	2,080	0.27%
2023/06/29	0	243.42	0	0.00	246.00	0	2,071	0.00%
2023/06/28	5	245.50	1.3	241.62	242.50	3.7	2,077	0.18%
2023/06/27	6.1	247.38	0	0.00	244.50	6.1	2,088	0.29%
2023/06/26	13.3	248.95	3	249.82	249.00	10.3	2,083	0.49%
2023/06/21	4.5	250.48	4.2	252.48	252.00	0.3	2,086	0.02%
2023/06/20	2.1	255.00	0	0.00	255.00	2.1	2,111	0.10%
2023/06/19	1.5	254.63	1	256.00	258.00	0.5	2,124	0.02%
2023/06/15	62	246.02	1	245.00	255.00	61	2,084	2.93%
2023/06/14	8.3	249.27	25	247.44	246.00	-16.7	2,066	-0.81%
2023/06/13	25	239.94	3	241.50	246.00	22	2,029	1.08%
2023/06/12	1	228.00	3	228.00	228.00	-2	1,995	-0.10%
2023/06/09	0	0.00	2	227.49	228.00	-2	2,027	-0.10%
2023/06/08	0.1	225.50	50.4	226.03	225.00	-50.3	2,003	-2.51%
2023/06/07	1	227.00	5.7	228.00	228.00	-4.7	2,020	-0.23%
2023/06/06	1	223.00	2	224.00	223.50	-1	2,016	-0.05%
2023/06/05	1	219.00	1	219.00	219.00	0	2,007	0.00%
2023/06/02	3	221.67	1	219.01	219.00	2	2,003	0.10%
2023/06/01	6	223.67	2	223.00	225.50	4	1,946	0.21%
2023/05/31	6	233.25	97	232.80	233.00	-91	1,901	-4.78%
2023/05/30	10.5	224.71	3	224.33	226.00	7.5	1,849	0.41%
2023/05/29	16	227.94	7	227.00	226.50	9	1,890	0.48%
2023/05/26	18.1	205.11	25.5	209.96	217.00	-7.4	1,815	-0.41%
2023/05/25	1	193.50	1	199.00	197.50	0	1,751	0.00%
2023/05/24	0.1	192.00	0	0.00	194.50	0.1	1,741	0.00%
2023/05/22	1	201.00	5	205.00	201.00	-4	1,752	-0.23%
2023/05/19	6	201.25	4.4	199.59	201.50	1.6	1,740	0.09%
2023/05/18	4	195.63	5	196.50	196.00	-1	1,719	-0.06%
2023/05/17	22	194.09	0	0.00	194.50	22	1,700	1.29%
2023/05/16	0	189.50	0	0.00	190.00	0	1,684	0.00%
2023/05/11	0	0.00	6	183.67	183.50	-6	1,693	-0.35%
2023/05/10	50	189.79	0	0.00	190.00	50	1,691	2.96%
2023/05/09	0	0.00	1	188.00	190.50	-1	1,696	-0.06%
2023/05/08	3	192.00	7	191.57	191.00	-4	1,690	-0.24%
2023/05/05	6	189.42	6	190.25	190.00	0	1,683	0.00%
2023/05/04	2	186.50	122	188.41	189.50	-120	1,669	-7.19%	大賣/鉅額交易
2023/05/03	5	186.00	0	0.00	183.50	5	1,650	0.30%
2023/05/02	10	193.75	0	0.00	191.50	10	1,642	0.61%
2023/04/28	71	190.42	3	191.83	190.00	68	1,620	4.20%
2023/04/25	11	175.23	1	177.50	173.00	10	1,529	0.65%
2023/04/21	1	180.50	1	176.00	178.00	0	1,551	0.00%
2023/04/20	20	175.30	0	0.00	175.50	20	1,528	1.31%
2023/04/17	0	0.00	2	177.00	177.00	-2	1,555	-0.13%
2023/04/14	0	0.00	1	181.00	178.00	-1	1,554	-0.06%
2023/04/13	0	0.00	3	176.50	179.50	-3	1,547	-0.19%
2023/04/11	0	0.00	3	177.33	178.00	-3	1,534	-0.20%
2023/04/10	1	178.00	0	0.00	177.00	1	1,515	0.07%
2023/04/07	15	180.50	18	181.39	180.50	-3	1,504	-0.20%
2023/03/31	3	178.17	1	178.50	177.50	2	1,473	0.14%
2023/03/30	3	178.83	0	0.00	178.00	3	1,468	0.20%
2023/03/29	1	177.00	0	0.00	178.50	1	1,457	0.07%
2023/03/28	2	180.75	9	181.17	177.50	-7	1,456	-0.48%
2023/03/27	3	178.17	0	0.00	178.50	3	1,430	0.21%
2023/03/24	3	181.67	4	181.25	181.50	-1	1,424	-0.07%
2023/03/23	4	173.75	4	175.00	179.00	0	1,374	0.00%
2023/03/22	3.2	169.66	2	170.75	171.00	1.2	1,325	0.09%
2023/03/21	0.1	165.50	3	168.00	168.00	-3	1,301	-0.23%
2023/03/20	1.2	165.11	1	165.92	165.00	0.3	1,286	0.02%
2023/03/17	3	163.17	0	0.00	164.00	3	1,316	0.23%
2023/03/16	0	165.00	4	164.50	163.50	-4	1,287	-0.31%
2023/03/15	0.1	168.45	0	0.00	167.50	0.1	1,260	0.01%
2023/03/14	11.2	168.18	11.1	169.97	168.00	0.1	1,228	0.01%
2023/03/13	1	173.00	0.4	173.50	173.50	0.6	1,185	0.05%
2023/03/10	4	175.00	0	0.00	175.00	4	1,184	0.34%
2023/03/09	3	178.00	82	178.76	178.00	-79	1,201	-6.57%
2023/03/08	1.1	180.42	1	179.00	179.50	0.1	1,214	0.00%
2023/03/07	1.3	180.60	2.9	180.30	180.50	-1.6	1,207	-0.13%
2023/03/06	1.2	182.92	0	0.00	183.00	1.2	1,193	0.10%
2023/03/01	4	176.13	0	0.00	178.50	4	1,157	0.35%
2023/02/24	3	185.83	1	184.50	184.50	2	1,085	0.18%
2023/02/23	0	0.00	51	196.89	197.50	-51	1,021	-4.99%
2023/02/22	0	192.50	0	0.00	195.00	0	1,009	0.00%
2023/02/21	2	193.75	12	195.13	196.00	-10	1,006	-0.99%
2023/02/17	0	0.00	0.4	190.50	193.00	-0.4	1,003	-0.04%
2023/02/13	1	191.00	1	195.00	189.00	0	1,096	0.00%
2023/02/10	0	0.00	1	191.00	190.00	-1	1,098	-0.09%
2023/02/09	0	0.00	1	190.50	190.50	-1	1,111	-0.09%
2023/02/07	0	0.00	1	189.50	188.50	-1	1,117	-0.09%
2023/02/03	1	190.00	0	0.00	190.50	1	1,156	0.09%
2023/02/02	0	0.00	0.3	190.50	191.50	-0.3	1,157	-0.03%
2023/02/01	1	185.00	0	0.00	186.00	1	1,151	0.09%
2023/01/30	0.2	185.00	0	0.00	184.00	0.2	1,154	0.02%
2023/01/11	2	182.00	0	0.00	181.00	2	1,146	0.17%
2023/01/10	0	0.00	12	191.17	193.50	-12	1,143	-1.05%
2023/01/06	1	193.50	2	195.00	193.50	-1	1,159	-0.09%
2023/01/05	0	0.00	2	186.50	186.50	-2	1,161	-0.17%
2023/01/03	4	182.25	0	0.00	182.00	4	1,224	0.33%
2022/12/28	0	0.00	0	179.00	179.50	0	1,265	0.00%
2022/12/21	0	0.00	1	181.50	177.50	-1	1,375	-0.07%
2022/12/16	0	0.00	6	181.58	184.50	-6	1,422	-0.42%
2022/12/09	2	179.25	1	177.50	177.50	1	1,622	0.06%
2022/12/07	1	189.50	3	187.17	189.00	-2	1,712	-0.12%
2022/12/06	1	190.50	1	188.50	188.50	0	1,810	0.00%
2022/12/05	3	191.83	0	0.00	191.00	3	1,875	0.16%
2022/12/02	2.9	196.69	2.1	195.05	195.50	0.8	1,890	0.04%
2022/12/01	5.2	199.02	8	202.81	197.00	-2.8	1,897	-0.15%
2022/11/30	1	196.00	0	0.00	198.50	1	1,880	0.05%
2022/11/29	0	0.00	1	189.00	189.50	-1	1,876	-0.05%
2022/11/28	0	0.00	1	189.00	190.00	-1	1,885	-0.05%
2022/11/25	1	190.00	5	185.90	185.00	-4	1,894	-0.21%
2022/11/23	7	185.79	2	191.00	185.00	5	1,917	0.26%
2022/11/22	0	0.00	3	188.00	189.50	-3	1,909	-0.16%
2022/11/21	0	0.00	3	188.00	188.00	-3	1,912	-0.16%
2022/11/18	1	188.50	5	188.20	188.00	-4	1,910	-0.21%
2022/11/17	2	188.50	6	188.50	188.50	-4	1,906	-0.21%
2022/11/16	0	0.00	2	193.50	192.00	-2	1,890	-0.11%
2022/11/15	0	0.00	2.8	192.95	193.50	-2.8	1,865	-0.15%
2022/11/14	2	200.25	14.5	193.28	193.50	-12.5	1,851	-0.68%
2022/11/11	0	0.00	5.2	194.49	194.00	-5.2	1,825	-0.29%
2022/11/10	0	0.00	4	189.00	188.00	-4	1,789	-0.22%
2022/11/09	2	186.25	2.4	185.95	185.50	-0.4	1,779	-0.02%
2022/11/07	1	179.00	0	0.00	180.00	1	1,754	0.06%
2022/11/02	0	0.00	1	173.00	176.00	-1	1,754	-0.06%
2022/11/01	6	179.08	2	176.75	173.50	4	1,734	0.23%
2022/10/25	2	170.00	1	171.00	169.50	1	1,722	0.06%
2022/10/18	0.1	181.50	0	0.00	176.00	0.1	1,699	0.01%
2022/10/17	2	182.25	2	182.25	182.50	0	1,681	0.00%
2022/10/13	0	0.00	3	179.33	177.00	-3	1,650	-0.18%
2022/10/11	5	172.40	1	170.50	169.00	4	1,593	0.25%
2022/10/06	2	186.50	0	0.00	186.50	2	1,534	0.13%
2022/10/05	0.2	190.00	2	190.00	186.50	-1.8	1,532	-0.12%
2022/09/30	2	178.75	0	0.00	180.00	2	1,484	0.13%
2022/09/27	0	0.00	5	182.50	184.00	-5	1,428	-0.35%
2022/09/26	3	179.33	20	180.68	180.00	-17	1,425	-1.19%
2022/09/23	1	186.00	19	186.13	186.00	-18	1,412	-1.27%
2022/09/22	3.2	187.07	9	183.67	192.00	-5.8	1,402	-0.41%
2022/09/21	1	189.00	0	0.00	190.50	1	1,374	0.07%
2022/09/20	1	199.50	6	197.83	196.50	-5	1,335	-0.37%
2022/09/19	5	199.10	14	196.00	196.00	-9	1,319	-0.68%
2022/09/16	8	197.38	9	197.94	198.50	-1	1,270	-0.08%
2022/09/15	8	202.00	6	204.08	202.50	2	1,193	0.17%
2022/09/14	17	198.12	13	199.16	200.00	4	1,118	0.36%
2022/09/13	6	204.67	8.1	204.36	203.50	-2.1	1,050	-0.20%
2022/09/12	13	197.35	20.3	195.66	193.50	-7.3	949	-0.76%
2022/09/08	57	183.06	11	181.00	184.50	46	885	5.20%
2022/09/07	10	180.50	0	0.00	180.00	10	860	1.16%
2022/09/06	3	183.00	0	0.00	175.00	3	841	0.36%
2022/09/05	0	0.00	2	174.00	175.00	-2	807	-0.25%
2022/09/02	1.2	179.58	1	179.50	176.00	0.2	782	0.03%
2022/08/31	0.1	188.00	0.3	189.65	188.50	-0.2	743	-0.03%
2022/08/30	1.2	182.67	0	0.00	183.00	1.2	715	0.17%
2022/08/29	5	178.50	2	176.50	178.50	3	708	0.42%
2022/08/26	1	181.50	0	0.00	182.00	1	712	0.14%
2022/08/24	1	179.00	1	177.50	177.50	0	714	0.00%
2022/08/23	0	0.00	2	178.50	180.00	-2	717	-0.28%
2022/08/17	0	0.00	1	183.50	184.00	-1	712	-0.14%
2022/08/12	1	185.00	7	183.79	185.50	-6	684	-0.88%
2022/08/11	1	184.50	0	0.00	183.00	1	680	0.15%
2022/08/10	1	178.50	1	179.50	180.00	0	672	0.00%
2022/08/09	0	0.00	1	177.50	177.50	-1	666	-0.15%
2022/08/04	30	171.92	5	170.50	173.50	25	662	3.77%
2022/08/03	0	0.00	2	173.50	173.50	-2	677	-0.30%
2022/08/01	5	173.60	2	174.50	175.50	3	647	0.46%
2022/07/29	3	169.00	4.2	171.42	172.00	-1.2	601	-0.20%
2022/07/28	0	0.00	2	156.00	156.50	-2	578	-0.35%
2022/07/27	2	150.50	0	0.00	152.00	2	569	0.35%
2022/07/21	0	0.00	1	159.00	163.00	-1	576	-0.17%
2022/07/20	0	0.00	2	161.00	160.50	-2	587	-0.34%
2022/07/19	1	155.50	0	0.00	156.50	1	590	0.17%
2022/07/01	1	143.00	0	0.00	142.00	1	602	0.17%
2022/06/30	1	152.00	0	0.00	153.00	1	593	0.17%
2022/06/29	4	153.25	0	0.00	154.50	4	588	0.68%
2022/06/28	1.2	165.00	1	161.50	160.50	0.2	577	0.03%
2022/06/17	0	158.00	2	160.00	158.50	-2	560	-0.35%
2022/06/14	0	0.00	0.1	161.00	161.00	-0.1	560	-0.02%
2022/06/09	0.1	170.00	0	0.00	170.00	0.1	588	0.02%
2022/05/25	0	154.00	0	0.00	153.00	0	653	0.00%
2022/05/12	1	154.00	0	0.00	153.00	1	674	0.15%
2022/05/11	0.1	143.50	0	0.00	152.00	0.1	668	0.01%
2022/05/10	0.2	158.00	0	0.00	159.00	0.2	662	0.03%
2022/04/26	4	156.25	0	0.00	158.00	4	782	0.51%
2022/04/15	0	0.00	1	168.00	167.00	-1	1,089	-0.09%
2022/04/14	0.1	169.50	0	0.00	169.50	0.1	1,121	0.00%
2022/04/12	1	163.08	525	163.49	163.50	-524	1,111	-47.12%	大賣/鉅額交易
2022/04/08	1	169.00	0	0.00	169.00	1	1,063	0.09%
2022/03/29	0	0.00	0.1	178.50	178.00	-0.1	1,049	-0.01%
2022/03/23	0.1	177.50	0	0.00	178.00	0.1	1,083	0.01%
2022/03/17	0.1	177.50	0	0.00	177.50	0.1	1,063	0.01%
2022/03/16	0	176.50	0	0.00	170.50	0	1,052	0.00%
2022/03/15	0	0.00	0	177.50	176.00	0	1,040	0.00%
2022/03/14	1	180.00	1	177.50	177.50	0	1,035	0.00%
2022/03/10	0	181.00	0	0.00	180.50	0	1,027	0.00%
2022/03/08	2	178.25	0	0.00	177.00	2	1,016	0.20%
2022/03/02	1	194.00	1	195.50	195.50	0	1,015	0.00%
2022/02/25	8	188.50	0	0.00	188.50	8	998	0.80%
2022/02/24	0	0.00	1	192.00	187.00	-1	987	-0.10%
2022/02/22	43	196.05	0	0.00	194.50	43	977	4.40%
2022/02/21	1	199.00	1	199.00	198.50	0	974	0.00%
2022/02/18	1	198.50	0	0.00	200.00	1	974	0.10%
2022/02/16	0.1	200.50	0	0.00	201.50	0.1	976	0.01%
2022/02/10	1	206.50	2	208.25	211.00	-1	974	-0.10%
2022/02/09	1	219.00	1	217.50	217.50	0	970	0.00%
2022/02/08	1	219.50	0	0.00	218.00	1	972	0.10%
2022/02/07	1	215.50	1	218.50	219.00	0	964	0.00%
2022/01/21	1	213.00	3	213.50	213.00	-2	951	-0.21%
2022/01/20	2	221.00	2	218.00	218.00	0	924	0.00%
2022/01/19	1	219.00	10	218.85	220.50	-9	907	-0.99%
2022/01/18	21	218.24	1	218.00	218.00	20	910	2.20%
2022/01/17	2	211.00	2	214.50	216.00	0	909	0.00%
2022/01/14	1	204.00	1.6	208.07	207.00	-0.6	898	-0.07%
2022/01/13	15	216.73	10.4	213.16	213.00	4.6	880	0.53%
2022/01/12	39.1	218.63	10	220.90	221.50	29.1	846	3.44%
2022/01/11	7	229.64	8	232.69	232.50	-1	744	-0.13%
2022/01/10	64	226.20	101.2	217.66	225.50	-37.2	647	-5.74%	大賣/
2022/01/07	0	0.00	2.6	213.68	211.00	-2.6	606	-0.42%
2022/01/06	0.1	199.00	0	0.00	198.50	0.1	580	0.01%
2022/01/03	0.2	199.50	3	200.50	199.00	-2.8	588	-0.48%
2021/12/30	0	0.00	1	200.00	200.00	-1	601	-0.17%
2021/12/29	1	202.50	1	203.50	203.50	0	633	0.00%
2021/12/28	2	205.25	1	205.00	205.50	1	654	0.15%
2021/12/24	0	0.00	1	204.89	205.00	-1	660	-0.16%
2021/12/23	1	200.50	6.2	203.65	206.00	-5.2	661	-0.79%
2021/12/22	0	0.00	3	193.00	195.00	-3	637	-0.47%
2021/12/20	0	0.00	1	186.00	186.00	-1	629	-0.16%
2021/12/16	1	184.50	1	184.50	184.00	0	619	0.00%
2021/12/13	10	186.00	10	185.00	186.00	0	642	0.00%
2021/12/10	0	0.00	2	182.00	182.00	-2	641	-0.31%
2021/12/06	0	185.00	0	0.00	188.00	0	643	0.00%
2021/12/02	1	182.00	0	0.00	181.00	1	645	0.15%
2021/12/01	2	184.00	0	0.00	184.00	2	643	0.31%
2021/11/26	0	0.00	1	184.50	185.00	-1	616	-0.16%
2021/11/19	2.1	184.95	1	184.50	181.50	1.1	611	0.18%
2021/11/17	0.1	188.00	0	0.00	189.50	0.1	605	0.02%
2021/11/16	0	0.00	1	190.00	189.50	-1	603	-0.17%
2021/11/12	1	190.00	0	0.00	188.50	1	611	0.16%
2021/11/11	0	0.00	7	189.79	188.00	-7	613	-1.14%
2021/11/10	9	193.00	2	191.25	190.50	7	618	1.13%
2021/11/08	1	188.50	0	0.00	189.00	1	612	0.16%
2021/11/04	1	187.50	0	0.00	189.00	1	613	0.16%
2021/11/02	0	0.00	2	189.50	188.00	-2	606	-0.33%
2021/11/01	0	0.00	2	186.25	188.50	-2	602	-0.33%
2021/10/29	2	183.00	0	0.00	181.00	2	599	0.33%
2021/10/28	2	185.00	1	185.00	184.50	1	592	0.17%
2021/10/26	8	183.00	8	182.75	182.00	0	602	0.00%
2021/10/25	0	0.00	1	175.50	174.50	-1	589	-0.17%
2021/10/14	0	0.00	1	177.50	178.50	-1	618	-0.16%
2021/10/12	2	184.00	2	183.00	184.00	0	690	0.00%
2021/10/08	0	0.00	1	186.50	186.00	-1	703	-0.14%
2021/10/06	8	190.56	6	192.08	190.00	2	709	0.28%
2021/10/05	12	180.79	11	179.82	181.00	1	710	0.14%
2021/10/01	0	0.00	1	176.00	178.00	-1	690	-0.14%
2021/09/29	0	0.00	2	173.75	174.00	-2	683	-0.29%
2021/09/27	1	183.00	0	0.00	182.50	1	688	0.15%
2021/09/23	5	180.00	5	180.00	180.00	0	684	0.00%
2021/09/13	107	176.54	0	0.00	177.00	107	672	15.92%	大買/鉅額交易
2021/09/07	8	180.00	8	179.00	180.00	0	681	0.00%
2021/09/02	0	0.00	1	180.50	178.00	-1	695	-0.14%
2021/08/23	0	0.00	1	179.50	179.00	-1	739	-0.14%
2021/08/19	3	177.50	2	176.25	177.50	1	748	0.13%
2021/08/11	1	178.00	0	0.00	176.50	1	747	0.13%
2021/08/10	0	0.00	0.1	182.00	181.00	-0.1	747	-0.01%
2021/08/02	1.1	195.05	0	0.00	194.00	1.1	803	0.14%
2021/07/28	0	0.00	2	196.00	196.00	-2	821	-0.24%
2021/07/26	0	0.00	0.1	204.00	206.50	-0.1	860	-0.01%
2021/07/20	0.1	203.00	0	0.00	204.50	0.1	910	0.01%
2021/07/19	0.2	211.00	0.1	211.57	212.00	0	926	0.00%
2021/07/16	3	208.67	0	0.00	210.50	3	903	0.33%
2021/07/14	1	203.50	1	203.00	203.00	0	866	0.00%
2021/07/13	0	0.00	3	199.17	201.00	-3	870	-0.34%
2021/07/12	4	206.13	4	206.00	206.50	0	859	0.00%
2021/07/01	1	199.50	2	198.72	198.50	-1	937	-0.11%
2021/06/30	0	0.00	1	190.00	191.50	-1	945	-0.11%
2021/06/29	1	189.50	0	0.00	190.00	1	953	0.10%
2021/06/23	1	188.50	0	0.00	191.00	1	989	0.10%
2021/06/18	0	0.00	1	196.50	194.50	-1	1,009	-0.10%
2021/06/17	0	0.00	10	200.05	198.00	-10	1,018	-0.98%
2021/06/11	0	0.00	2	199.00	199.50	-2	1,055	-0.19%
2021/06/10	3	200.67	0	0.00	201.00	3	1,076	0.28%
2021/06/09	0	0.00	7	195.71	198.00	-7	1,078	-0.65%
2021/06/08	2	195.00	1	196.00	196.00	1	1,072	0.09%
2021/06/04	6	193.75	50	193.00	192.50	-44	1,076	-4.09%
2021/05/21	1	185.00	0	0.00	183.00	1	1,216	0.08%
2021/05/18	1	187.50	1	186.50	186.50	0	1,309	0.00%
2021/05/17	1	178.00	1	180.00	180.00	0	1,362	0.00%
2021/05/14	22	181.00	0	0.00	189.00	22	1,371	1.60%
2021/05/12	20	168.03	1	169.00	166.00	19	1,354	1.40%
2021/05/06	0	0.00	0	180.00	182.00	0	1,468	0.00%
2021/05/04	21	185.45	1	180.50	183.00	20	1,534	1.30%
2021/05/03	0	0.00	2	196.50	186.50	-2	1,544	-0.13%
2021/04/26	0.5	207.49	5.2	205.96	208.00	-4.7	1,591	-0.29%
2021/04/23	1	200.00	4	201.75	205.00	-3	1,588	-0.19%
2021/04/20	0	0.00	0.1	192.05	191.50	-0.1	1,664	-0.01%
2021/04/19	2	193.75	0	0.00	192.00	2	1,783	0.11%
2021/04/16	5.2	186.69	0	0.00	186.00	5.2	1,804	0.29%
2021/04/14	1	185.00	2	187.00	185.00	-1	1,805	-0.06%
2021/04/12	4	191.75	0	0.00	188.00	4	1,802	0.22%
2021/04/09	0.2	200.00	0	0.00	197.00	0.2	1,799	0.01%
2021/04/08	0	0.00	0.1	193.00	197.00	-0.1	1,757	-0.01%
2021/04/07	1	191.00	0	0.00	192.50	1	1,741	0.06%
2021/03/31	2	186.00	100	187.03	188.50	-98	1,713	-5.72%
2021/03/30	0	0.00	2	191.50	191.50	-2	1,705	-0.12%
2021/03/29	1.1	191.86	0	0.00	190.50	1.1	1,701	0.06%
2021/03/26	0	0.00	0	192.00	192.00	0	1,700	0.00%
2021/03/24	20	185.00	0	0.00	185.50	20	1,720	1.16%
2021/03/22	2	185.00	0	0.00	184.00	2	1,720	0.12%
2021/03/19	0	184.00	0	0.00	185.00	0	1,735	0.00%
2021/03/17	0	0.00	1	185.00	185.50	-1	1,746	-0.06%
2021/03/16	0	185.00	0	0.00	184.00	0	1,774	0.00%
2021/03/12	2	192.00	2	190.25	190.50	0	1,812	0.00%
2021/03/11	2	192.50	2	192.25	192.00	0	1,826	0.00%
2021/03/10	6	191.58	6	189.25	189.50	0	1,821	0.00%
2021/03/08	2	194.00	0	0.00	194.50	2	1,821	0.11%
2021/03/04	0	0.00	2	197.75	198.00	-2	1,861	-0.11%
2021/02/26	2	204.00	2	204.50	204.50	0	1,833	0.00%
2021/02/25	1	209.00	0	0.00	209.50	1	1,800	0.06%
2021/02/23	1	214.00	0	0.00	217.00	1	1,793	0.06%
2021/02/22	9	216.00	0	0.00	223.00	9	1,773	0.51%
2021/02/19	7	214.21	0	0.00	218.50	7	1,749	0.40%
2021/02/18	0	0.00	1	227.00	215.50	-1	1,723	-0.06%
2021/02/17	2	216.50	2	219.00	227.00	0	1,690	0.00%
2021/02/05	2	206.50	0	0.00	206.50	2	1,632	0.12%
2021/02/04	10	214.00	1.1	205.48	214.50	9	1,618	0.55%
2021/02/02	3	210.50	4	212.50	215.00	-1	1,612	-0.06%
2021/01/29	43.1	190.08	4	193.38	189.00	39.1	1,579	2.47%
2021/01/28	3	203.67	3	204.83	201.50	0	1,566	0.00%
2021/01/27	2	215.50	4	213.50	216.00	-2	1,531	-0.13%
2021/01/26	13	222.27	10.1	223.61	219.00	2.9	1,508	0.19%
2021/01/25	0	0.00	1	215.00	217.00	-1	1,463	-0.07%
2021/01/22	3.1	213.90	3	212.83	216.00	0.1	1,476	0.01%
2021/01/20	20	197.00	0	0.00	193.50	20	1,408	1.42%
2021/01/19	4	198.50	1	195.50	199.50	3	1,400	0.21%
2021/01/18	1	185.00	1	188.00	188.00	0	1,370	0.00%
2021/01/14	1	205.00	0	0.00	201.00	1	1,367	0.07%
2021/01/13	7	198.29	12	201.13	205.00	-5	1,352	-0.37%
2021/01/12	4	190.00	12.2	196.36	200.00	-8.2	1,267	-0.64%
2021/01/11	0	0.00	4	179.25	182.00	-4	1,144	-0.35%
2021/01/08	0	0.00	1	171.00	172.00	-1	1,114	-0.09%
2021/01/06	1	182.00	0	0.00	176.50	1	1,105	0.09%
2021/01/04	0	0.00	1	175.00	177.00	-1	1,101	-0.09%
2020/12/30	0	0.00	1	170.00	170.00	-1	1,079	-0.09%
2020/12/29	1	167.00	0	0.00	168.00	1	1,082	0.09%
2020/12/24	0	0.00	1	172.50	171.00	-1	1,096	-0.09%
2020/12/22	1	171.50	0	0.00	171.50	1	1,103	0.09%
2020/12/21	0	0.00	1	176.00	176.00	-1	1,107	-0.09%
2020/12/18	6	180.17	17	181.09	174.00	-11	1,099	-1.00%
2020/12/17	0	0.00	1	177.00	179.00	-1	1,065	-0.09%
2020/12/16	2.2	176.21	1	176.00	176.00	1.2	1,064	0.11%
2020/12/15	1	178.00	1	180.00	180.50	0	1,057	0.00%
2020/12/14	1	175.50	1	175.00	176.50	0	1,034	0.00%
2020/12/11	2	174.75	2	176.75	175.00	0	1,028	0.00%
2020/12/10	3	175.00	4	176.13	178.00	-1	1,003	-0.10%
2020/12/09	5	171.50	7	170.71	171.50	-2	960	-0.21%
2020/12/08	1	166.00	32	165.64	166.00	-31	924	-3.35%
2020/12/07	0	0.00	5	160.80	163.00	-5	901	-0.55%
2020/12/04	0	0.00	1	158.50	157.50	-1	885	-0.11%
2020/12/03	1	158.50	0	0.00	158.00	1	885	0.11%
2020/12/02	1	159.50	1	160.50	158.50	0	890	0.00%
2020/12/01	1	158.50	8	159.63	159.00	-7	886	-0.79%
2020/11/30	2	152.75	0	0.00	150.00	2	846	0.24%
2020/11/26	1	153.50	0	0.00	153.50	1	862	0.12%
2020/11/12	0	0.00	1	148.00	147.00	-1	979	-0.10%
2020/10/30	1	136.00	0	0.00	136.00	1	983	0.10%
2020/10/27	100	148.50	0	0.00	148.00	100	982	10.18%
2020/10/26	1	148.50	0	0.00	149.50	1	992	0.10%
2020/10/23	5	148.90	1	150.00	148.00	4	1,006	0.40%
2020/10/22	0	0.00	7	153.00	147.50	-7	1,007	-0.69%
2020/10/20	1	151.50	1	151.00	151.50	0	1,047	0.00%
2020/10/13	0	0.00	3	155.00	155.50	-3	1,285	-0.23%
2020/10/12	3	157.00	1	154.50	158.50	2	1,300	0.15%
2020/10/08	1	156.00	0	0.00	156.00	1	1,350	0.07%
2020/09/23	0	0.00	1	156.00	155.00	-1	1,477	-0.07%
2020/09/18	1	162.50	0	0.00	166.00	1	1,514	0.07%
2020/09/17	1	159.50	0	0.00	162.50	1	1,514	0.07%
2020/09/11	0	0.00	0.1	155.00	156.00	-0.1	1,584	-0.01%
2020/09/10	20	151.88	0	0.00	151.50	20	1,593	1.26%
2020/09/09	0	0.00	1	152.50	154.50	-1	1,623	-0.06%
2020/09/08	1	153.00	1	155.50	153.00	0	1,637	0.00%
2020/09/07	10	154.55	0	0.00	152.00	10	1,690	0.59%
2020/09/03	0	0.00	1	161.00	160.00	-1	1,729	-0.06%
2020/09/02	2	159.75	0	0.00	160.50	2	1,755	0.11%
2020/09/01	0	0.00	1	166.00	163.00	-1	1,745	-0.06%
2020/08/31	0	0.00	2	162.00	161.00	-2	1,728	-0.12%
2020/08/28	4	166.75	0	0.00	164.50	4	1,729	0.23%
2020/08/27	1	165.00	0	0.00	165.00	1	1,715	0.06%
2020/08/26	0	0.00	2	164.50	164.00	-2	1,701	-0.12%
2020/08/25	1	156.00	0	0.00	158.00	1	1,682	0.06%
2020/08/20	0	0.00	1	153.00	151.00	-1	1,676	-0.06%
2020/08/17	6	160.33	1	159.50	159.00	5	1,640	0.30%
2020/08/14	0	0.00	2	158.50	159.00	-2	1,646	-0.12%
2020/08/13	20	155.73	0	0.00	154.00	20	1,648	1.21%
2020/08/12	0	0.00	1	156.00	158.00	-1	1,659	-0.06%
2020/08/10	1	158.00	0	0.00	158.00	1	1,663	0.06%
2020/08/07	1	158.50	40	160.81	160.00	-39	1,682	-2.32%
2020/08/06	7	167.93	16	168.44	163.50	-9	1,661	-0.54%
2020/08/05	2	169.75	1	170.00	171.00	1	1,645	0.06%
2020/08/04	2	166.50	0	0.00	167.50	2	1,638	0.12%
2020/08/03	54	169.47	1	170.50	168.00	53	1,626	3.26%
2020/07/31	34.1	166.49	2	164.75	164.50	32.1	1,622	1.98%
2020/07/30	2	170.25	1	169.00	169.00	1	1,600	0.06%
2020/07/29	3	169.00	3	167.50	166.00	0	1,594	0.00%
2020/07/28	2	171.50	2	171.00	171.00	0	1,589	0.00%
2020/07/27	5	170.50	5	172.70	170.00	0	1,602	0.00%
2020/07/24	7	175.29	264	174.59	172.00	-257	1,597	-16.09%	大賣/鉅額交易
2020/07/23	41	180.90	128	181.30	185.50	-87	1,569	-5.54%	大賣/
2020/07/22	39	174.79	42	174.43	174.00	-3	1,505	-0.20%
2020/07/21	0	0.00	7	169.36	170.00	-7	1,462	-0.48%
2020/07/20	0	0.00	272	162.07	162.50	-272	1,416	-19.20%	大賣/鉅額交易
2020/07/17	1	162.00	2	159.75	160.50	-1	1,379	-0.07%
2020/07/16	2	158.50	2	159.50	159.00	0	1,374	0.00%
2020/07/15	6	161.08	9	159.44	158.00	-3	1,373	-0.22%
2020/07/14	6	153.00	1	152.00	152.00	5	1,362	0.37%
2020/07/13	1	154.00	1	153.00	153.00	0	1,375	0.00%
2020/07/10	1	155.00	1	156.50	155.00	0	1,417	0.00%
2020/07/09	5	154.70	2	153.25	153.50	3	1,426	0.21%
2020/07/08	1	158.00	1	156.50	156.50	0	1,433	0.00%
2020/07/07	1	158.00	3	159.00	159.00	-2	1,443	-0.14%
2020/07/06	7	159.93	235	158.08	158.00	-228	1,463	-15.58%	大賣/鉅額交易
2020/07/03	1	155.50	4	154.50	157.00	-3	1,441	-0.21%
2020/07/02	2	151.25	0	0.00	151.00	2	1,407	0.14%
2020/07/01	2	152.25	0	0.00	150.00	2	1,401	0.14%
2020/06/30	1	152.00	0	0.00	151.50	1	1,408	0.07%
2020/06/29	1	147.50	2	148.00	148.50	-1	1,399	-0.07%
2020/06/23	2	152.00	3	147.67	147.50	-1	1,419	-0.07%
2020/06/22	2	151.50	2	154.00	151.50	0	1,433	0.00%
2020/06/19	1	153.50	1	151.50	151.50	0	1,443	0.00%
2020/06/18	111	151.84	9	150.89	152.00	102	1,453	7.02%	大買/鉅額交易
2020/06/17	153	147.41	2	147.50	148.50	151	1,439	10.49%	大買/鉅額交易
2020/06/16	2	146.00	23	146.93	144.50	-21	1,450	-1.45%
2020/06/15	2	144.00	2	143.25	142.00	0	1,467	0.00%
2020/06/12	24	143.54	2	142.50	142.50	22	1,501	1.47%
2020/06/11	2	143.50	8	145.63	146.50	-6	1,515	-0.40%
2020/06/10	2	143.50	3	143.67	143.50	-1	1,521	-0.07%
2020/06/09	3	142.33	4	142.00	141.50	-1	1,558	-0.06%
2020/06/08	4	138.25	2	139.00	139.00	2	1,581	0.13%
2020/06/05	2	137.50	2	138.50	138.00	0	1,598	0.00%
2020/06/04	7	137.50	3	138.50	138.50	4	1,640	0.24%
2020/06/03	0	0.00	1.1	137.00	136.50	-1.1	1,653	-0.07%
2020/06/02	2	135.50	2	135.00	135.00	0	1,653	0.00%
2020/06/01	0	0.00	1	134.00	135.50	-1	1,669	-0.06%
2020/05/29	1	132.00	1	131.00	131.00	0	1,686	0.00%
2020/05/28	13	133.50	2	134.50	132.00	11	1,691	0.65%
2020/05/27	7	135.79	6	134.00	133.00	1	1,705	0.06%
2020/05/26	2	133.50	2	133.50	133.50	0	1,750	0.00%
2020/05/25	2	132.25	1	133.50	133.50	1	1,766	0.06%
2020/05/22	1	136.50	1	132.00	130.50	0	1,791	0.00%
2020/05/21	3	137.83	8	137.88	137.00	-5	1,794	-0.28%
2020/05/20	0	0.00	5	134.50	134.50	-5	1,795	-0.28%
2020/05/19	5	133.00	0	0.00	131.00	5	1,811	0.28%
2020/05/15	5	135.50	0	0.00	135.50	5	1,840	0.27%
2020/05/11	3	138.83	3	138.00	138.00	0	1,923	0.00%
2020/05/05	1	140.50	1	137.50	137.50	0	2,038	0.00%
2020/05/04	1	139.00	3	139.33	139.50	-2	2,064	-0.10%
2020/04/30	2	141.00	1	139.00	139.00	1	2,075	0.05%
2020/04/29	1	140.00	12	141.79	142.00	-11	2,067	-0.53%
2020/04/28	2	137.75	2	137.75	140.00	0	2,068	0.00%
2020/04/27	1	134.50	0	0.00	134.50	1	2,085	0.05%
2020/04/23	2	132.50	0	0.00	132.00	2	2,086	0.10%
2020/04/20	1	133.00	2	134.75	132.50	-1	2,215	-0.05%
2020/04/17	3	139.50	6	139.42	137.50	-3	2,303	-0.13%
2020/04/16	1	135.50	2	135.75	135.50	-1	2,271	-0.04%
2020/04/15	5	135.70	3	135.00	137.50	2	2,310	0.09%
2020/04/14	3	128.50	1	128.50	129.00	2	2,274	0.09%
2020/04/13	0	0.00	1	128.00	127.00	-1	2,272	-0.04%
2020/04/10	1	129.50	5	125.80	127.00	-4	2,281	-0.18%
2020/04/09	0	0.00	4	131.00	129.00	-4	2,337	-0.17%
2020/04/08	1	125.00	0	0.00	126.50	1	2,316	0.04%
2020/04/07	1	126.50	1	127.50	129.00	0	2,306	0.00%
2020/04/01	2	124.50	4	125.13	122.00	-2	2,384	-0.08%
2020/03/31	4	123.75	3	123.17	124.50	1	2,372	0.04%
2020/03/30	0	0.00	3	119.33	122.00	-3	2,361	-0.13%
2020/03/27	171	121.18	2	121.00	120.50	169	2,353	7.18%	大買/鉅額交易
2020/03/26	2	115.00	3	116.00	117.00	-1	2,324	-0.04%
2020/03/25	2	107.50	12	107.25	111.50	-10	2,304	-0.43%
2020/03/24	2	101.25	3	101.50	101.50	-1	2,289	-0.04%
2020/03/23	1	97.90	87	95.76	95.00	-86	2,283	-3.77%
2020/03/20	0	0.00	12	105.25	104.50	-12	2,296	-0.52%
2020/03/19	5	99.02	0	0.00	98.80	5	2,309	0.22%
2020/03/18	1	107.00	1	107.50	107.00	0	2,281	0.00%
2020/03/16	3	123.50	100	118.04	114.00	-97	2,183	-4.44%
2020/03/13	27	112.85	10	122.00	124.50	17	2,157	0.79%
2020/03/12	68	125.89	0	0.00	123.00	68	2,118	3.21%
2020/03/11	2.1	136.85	2	137.50	134.00	0.1	2,068	0.01%
2020/03/06	1	140.50	0	0.00	140.00	1	2,012	0.05%
2020/03/04	1	140.00	0	0.00	138.50	1	2,002	0.05%
2020/03/03	1	144.00	0	0.00	143.50	1	1,994	0.05%
2020/03/02	5	135.90	4	136.00	142.00	1	1,990	0.05%
2020/02/27	31	146.82	9	142.56	142.00	22	1,980	1.11%
2020/02/25	2	150.50	1	150.50	153.00	1	1,925	0.05%
2020/02/24	4	152.75	4	151.00	151.00	0	1,938	0.00%
2020/02/21	1	158.00	0	0.00	157.00	1	1,966	0.05%
2020/02/19	1	159.50	1	160.00	160.00	0	2,033	0.00%
2020/02/18	205	161.29	0	0.00	159.00	205	2,090	9.81%	大買/鉅額交易
2020/02/13	0	0.00	10	162.30	162.00	-10	2,034	-0.49%
2020/02/12	7	159.64	1	157.50	160.00	6	2,001	0.30%
2020/02/05	0	0.00	10.1	149.68	151.00	-10.1	1,969	-0.51%
2020/02/04	0	0.00	2	148.00	150.00	-2	2,058	-0.10%
2020/02/03	0.1	146.00	1	147.00	146.00	-0.9	2,066	-0.04%
2020/01/30	20	150.00	0	0.00	148.00	20	2,105	0.95%
2020/01/20	3	159.33	0	0.00	158.50	3	2,123	0.14%
2020/01/17	1	158.50	2	161.50	159.50	-1	2,145	-0.05%
2020/01/16	1	161.00	0	0.00	160.00	1	2,155	0.05%
2020/01/15	1	166.00	2	168.00	164.00	-1	2,138	-0.05%
2020/01/14	40	168.95	10	168.25	168.50	30	2,126	1.41%
2020/01/13	0	0.00	13	161.27	168.50	-13	2,042	-0.64%
2020/01/10	1	153.50	0	0.00	153.50	1	1,949	0.05%
2020/01/09	4	153.00	0	0.00	153.00	4	1,948	0.21%
2020/01/08	2	146.50	2	147.75	146.00	0	1,921	0.00%
2020/01/07	0	0.00	2	148.00	150.50	-2	1,913	-0.10%
2020/01/03	11	148.64	16	150.88	148.00	-5	1,913	-0.26%
2020/01/02	3	147.33	0	0.00	146.00	3	1,861	0.16%
2019/12/31	4	145.25	1	145.50	145.00	3	1,848	0.16%
2019/12/30	10	145.50	3	146.33	145.50	7	1,838	0.38%
2019/12/27	3	142.00	2	140.50	142.00	1	1,774	0.06%
2019/12/25	2	137.50	0	0.00	137.50	2	1,757	0.11%
2019/12/18	1	138.00	0	0.00	139.50	1	1,876	0.05%
2019/12/16	1	136.00	0	0.00	135.00	1	1,851	0.05%
2019/12/13	0	0.00	2	137.50	135.50	-2	1,815	-0.11%
2019/12/12	2	139.75	0	0.00	137.50	2	1,792	0.11%
2019/12/11	1	141.00	0	0.00	143.00	1	1,783	0.06%
2019/12/06	0	0.00	6	141.50	142.00	-6	1,753	-0.34%
2019/12/05	10	139.50	0	0.00	140.00	10	1,746	0.57%
2019/12/04	1	134.00	0	0.00	137.00	1	1,747	0.06%
2019/12/03	1	137.00	0	0.00	137.00	1	1,748	0.06%
2019/11/28	0	0.00	1	145.00	145.00	-1	1,775	-0.06%
2019/11/27	2	142.00	1	142.00	142.00	1	1,848	0.05%
2019/11/22	3	141.00	0	0.00	141.50	3	1,877	0.16%
2019/11/20	1	134.50	12	136.75	136.00	-11	1,877	-0.59%
2019/11/19	11	137.27	2	138.00	136.50	9	1,839	0.49%
2019/11/18	0	0.00	2	132.50	132.50	-2	1,793	-0.11%
2019/11/15	3	132.33	320	134.08	131.50	-317	1,756	-18.05%	大賣/鉅額交易
2019/11/08	322	139.89	0	0.00	138.00	322	1,785	18.03%	大買/鉅額交易
2019/11/07	2	138.00	0	0.00	138.50	2	1,792	0.11%
2019/11/04	0	0.00	1	143.00	139.50	-1	1,895	-0.05%
2019/11/01	8	142.13	6	143.17	143.00	2	1,839	0.11%
2019/10/30	0	0.00	1	153.00	155.50	-1	1,757	-0.06%
2019/10/29	2	153.50	54	153.61	152.50	-52	1,767	-2.94%
2019/10/28	0	0.00	7	155.14	158.00	-7	1,728	-0.40%
2019/10/25	58	151.39	6	150.08	150.50	52	1,694	3.07%
2019/10/23	1	144.00	250	144.27	143.50	-249	1,744	-14.28%	大賣/鉅額交易
2019/10/18	0	0.00	1	152.50	151.50	-1	1,753	-0.06%
2019/10/14	2	147.25	0	0.00	147.50	2	1,752	0.11%
2019/10/09	6	149.00	6	148.50	149.00	0	1,730	0.00%
2019/10/02	10	154.00	0	0.00	154.00	10	1,752	0.57%
2019/09/27	0	0.00	400	148.13	147.00	-400	1,732	-23.08%	大賣/鉅額交易
2019/09/26	1	155.50	0	0.00	152.00	1	1,717	0.06%
2019/09/24	250	160.29	26	159.85	158.50	224	1,710	13.10%	大買/鉅額交易
2019/09/23	31	159.98	9	160.61	161.50	22	1,693	1.30%
2019/09/12	1	155.00	1	152.00	152.00	0	1,620	0.00%
2019/09/11	2	153.50	0	0.00	151.50	2	1,633	0.12%
2019/09/06	0	0.00	1	154.50	157.00	-1	1,638	-0.06%
2019/09/05	0	0.00	1	156.00	153.50	-1	1,660	-0.06%
2019/09/04	1	155.50	0	0.00	156.50	1	1,654	0.06%
2019/09/02	2	152.25	1	157.50	158.00	1	1,650	0.06%
2019/08/30	0	0.00	2	155.25	152.00	-2	1,616	-0.12%
2019/08/29	2	140.50	2	141.50	142.00	0	1,530	0.00%
2019/08/28	0	0.00	43	138.06	138.50	-43	1,530	-2.81%
2019/08/27	0	0.00	11	141.32	141.50	-11	1,524	-0.72%
2019/08/26	0	0.00	17	143.29	138.00	-17	1,527	-1.11%
2019/08/23	15	149.67	23	145.13	147.00	-8	1,523	-0.53%
2019/08/22	19	151.00	5	150.00	150.50	14	1,505	0.93%
2019/08/20	14	149.57	4	149.25	149.50	10	1,509	0.66%
2019/08/19	16	152.31	1	151.50	150.00	15	1,508	0.99%
2019/08/16	2	146.50	2	143.50	143.50	0	1,483	0.00%
2019/08/15	0	0.00	159	145.16	145.00	-159	1,460	-10.88%	大賣/鉅額交易
2019/08/14	10	148.50	0	0.00	148.50	10	1,427	0.70%
2019/08/13	0	0.00	24	144.58	146.00	-24	1,421	-1.69%
2019/08/12	30	148.50	15	147.50	148.00	15	1,431	1.05%
2019/08/08	80	142.46	8	147.50	149.00	72	1,434	5.02%
2019/08/02	2	140.75	0	0.00	139.50	2	1,346	0.15%
2019/08/01	0	0.00	40	145.05	143.50	-40	1,332	-3.00%
2019/07/30	6	155.50	6	153.50	152.50	0	1,279	0.00%
2019/07/29	5	155.50	5	155.00	155.00	0	1,285	0.00%
2019/07/26	158	160.12	0	0.00	158.50	158	1,321	11.95%	大買/鉅額交易
2019/07/25	0	0.00	1	160.50	159.50	-1	1,424	-0.07%
2019/07/24	1	152.50	3	151.67	152.50	-2	1,384	-0.14%
2019/07/17	0	0.00	1	147.00	142.50	-1	1,356	-0.07%
2019/07/16	1	148.00	0	0.00	146.50	1	1,350	0.07%
2019/07/11	1	148.50	4	149.88	145.50	-3	1,345	-0.22%
2019/07/10	3	143.00	0	0.00	143.50	3	1,317	0.23%
2019/06/26	0	0.00	25	135.74	140.00	-25	1,384	-1.81%
2019/06/20	25	142.50	0	0.00	140.00	25	1,436	1.74%
2019/06/11	168	137.65	0	0.00	137.00	168	1,762	9.53%	大買/鉅額交易
2019/06/05	0	0.00	1	135.00	134.00	-1	1,827	-0.05%
2019/06/03	0	0.00	1	134.50	133.50	-1	1,845	-0.05%
2019/05/28	0	0.00	1	124.50	124.00	-1	1,833	-0.05%
2019/05/24	1	123.50	0	0.00	126.00	1	1,860	0.05%
2019/05/15	1	133.50	0	0.00	131.50	1	2,050	0.05%
2019/05/10	0	0.00	1	140.00	140.00	-1	2,167	-0.05%
2019/05/09	0	0.00	35	142.67	142.00	-35	2,160	-1.62%
2019/05/08	0	0.00	25	151.46	148.50	-25	2,150	-1.16%
2019/05/07	11	153.86	0	0.00	152.50	11	2,156	0.51%
2019/05/06	3	153.67	4	153.00	153.00	-1	2,168	-0.05%
2019/05/03	1	159.50	36	159.78	159.00	-35	2,161	-1.62%
2019/05/02	59	156.12	4	160.13	162.00	55	2,118	2.60%
2019/04/30	10	150.75	0	0.00	147.50	10	1,977	0.51%
2019/04/29	0	0.00	1	147.50	149.00	-1	2,018	-0.05%
2019/04/25	2	151.00	2	149.00	149.00	0	2,039	0.00%
2019/04/24	0	0.00	1	149.50	152.00	-1	2,044	-0.05%
2019/04/22	1	150.00	0	0.00	149.50	1	2,089	0.05%
2019/04/19	0	0.00	2	149.50	150.50	-2	2,096	-0.10%
2019/04/18	32	147.06	2	148.25	147.00	30	2,090	1.44%
2019/04/17	1	144.00	1	145.50	146.50	0	2,091	0.00%
2019/04/09	1	146.00	0	0.00	143.00	1	2,097	0.05%
2019/04/08	1	148.00	0	0.00	146.50	1	2,081	0.05%
2019/04/03	3	147.50	3	148.50	147.50	0	2,070	0.00%
2019/04/01	0	0.00	1	146.50	149.00	-1	2,056	-0.05%
2019/03/29	0	0.00	2	148.00	146.50	-2	2,049	-0.10%
2019/03/27	0	0.00	1	150.00	151.50	-1	2,122	-0.05%
2019/03/25	1	149.50	0	0.00	149.00	1	2,160	0.05%
2019/03/22	0	0.00	0.1	155.00	155.00	-0.1	2,157	0.00%
2019/03/21	2	154.00	2	150.00	152.50	0	2,163	0.00%
2019/03/18	3	146.00	13	146.15	145.00	-10	2,118	-0.47%
2019/03/15	2	147.00	3	144.67	143.50	-1	2,087	-0.05%
2019/03/14	0	0.00	2	142.00	144.00	-2	2,006	-0.10%
2019/03/13	14	138.75	2	138.00	137.00	12	1,957	0.61%
2019/03/12	0	0.00	2	132.25	133.00	-2	1,919	-0.10%
2019/03/11	1	129.50	0	0.00	131.00	1	1,973	0.05%
2019/03/08	0	0.00	45	129.70	130.50	-45	2,042	-2.20%
2019/03/07	1	131.50	1	132.00	130.00	0	2,059	0.00%
2019/03/04	0.1	130.00	0	0.00	131.00	0.1	2,131	0.00%
2019/02/26	0	0.00	1	128.50	129.00	-1	2,128	-0.05%
2019/02/25	0	0.00	150	127.46	129.00	-150	2,146	-6.99%	大賣/鉅額交易
2019/02/22	10	130.15	8	127.00	127.00	2	2,140	0.09%
2019/02/21	0	0.00	2	139.50	139.50	-2	2,133	-0.09%
2019/02/20	2	141.25	1	142.00	138.50	1	2,146	0.05%
2019/02/19	3	138.67	4	139.88	140.50	-1	2,138	-0.05%
2019/02/18	1	132.50	1	131.00	133.00	0	2,066	0.00%
2019/02/14	2	132.00	68	131.73	131.00	-66	2,131	-3.10%
2019/02/13	69	130.52	1	130.50	131.00	68	2,122	3.20%
2019/02/12	1	122.50	0	0.00	128.00	1	2,062	0.05%
2019/01/21	1	124.00	0	0.00	124.00	1	2,577	0.04%
2019/01/18	0	0.00	3	120.50	121.50	-3	2,562	-0.12%
2019/01/17	1	120.50	1	122.50	119.00	0	2,633	0.00%
2019/01/16	1	121.00	0	0.00	120.50	1	2,693	0.04%
2019/01/14	3	119.33	1	118.00	118.00	2	2,714	0.07%
2019/01/09	3	117.50	3	117.83	117.00	0	2,959	0.00%
2019/01/08	2	119.00	2	120.00	118.50	0	3,018	0.00%
2019/01/07	1	120.00	1	120.50	122.50	0	3,090	0.00%
2019/01/04	1	112.50	1	113.00	114.00	0	3,162	0.00%
2019/01/03	1	115.50	1	116.00	116.50	0	3,385	0.00%
2018/12/21	3	117.50	3	118.50	115.00	0	3,753	0.00%
2018/12/20	4	123.75	4	124.00	124.50	0	3,726	0.00%
2018/12/19	4	122.63	4	123.50	123.50	0	3,718	0.00%
2018/12/18	0	0.00	4	124.50	124.50	-4	3,696	-0.11%
2018/12/17	2	124.50	2	124.50	124.00	0	3,700	0.00%
2018/12/14	2	122.50	1	121.50	123.00	1	3,707	0.03%
2018/12/13	4	117.88	5	115.90	119.00	-1	3,689	-0.03%
2018/12/12	3	119.50	1	119.50	119.00	2	3,668	0.05%
2018/12/10	4	119.00	0	0.00	119.00	4	3,660	0.11%
2018/12/07	2	125.00	0	0.00	125.00	2	3,649	0.05%
2018/12/06	4	119.00	1	126.00	119.00	3	3,683	0.08%
2018/12/05	1	130.00	6	127.08	126.50	-5	3,698	-0.14%
2018/12/04	3	133.33	2	132.75	133.00	1	3,722	0.03%
2018/12/03	0	0.00	2	127.00	130.50	-2	3,695	-0.05%
2018/11/30	1	121.00	0	0.00	119.00	1	3,633	0.03%
2018/11/23	1	114.00	1	115.00	112.00	0	3,563	0.00%
2018/11/22	24	116.96	1	118.00	115.00	23	3,544	0.65%
2018/11/20	1	111.50	1	112.50	115.50	0	3,525	0.00%
2018/11/19	2	112.00	2	109.50	111.00	0	3,502	0.00%
2018/11/14	4	110.50	7	109.93	109.00	-3	3,498	-0.09%
2018/11/13	1	112.50	1	111.50	111.50	0	3,513	0.00%
2018/11/12	3	124.83	3	123.33	123.00	0	3,478	0.00%
2018/11/09	1	120.00	1	120.50	122.00	0	3,516	0.00%
2018/11/08	4	128.50	4	126.50	125.00	0	3,516	0.00%
2018/11/07	5	123.00	5	124.50	123.50	0	3,469	0.00%
2018/11/06	6	121.00	6	121.00	119.00	0	3,464	0.00%
2018/11/02	90	121.92	1	124.00	124.00	89	3,452	2.58%
2018/11/01	0	0.00	21	115.02	116.00	-21	3,437	-0.61%
2018/10/31	27	111.85	0	0.00	108.50	27	3,351	0.81%
2018/10/30	7	100.93	7	102.57	102.00	0	3,278	0.00%
2018/10/29	5	104.50	5	103.50	103.50	0	3,248	0.00%
2018/10/26	6	112.50	6	114.75	111.00	0	3,284	0.00%
2018/10/25	4	116.75	4	112.00	113.00	0	3,369	0.00%
2018/10/23	1	129.00	1	123.00	120.00	0	3,256	0.00%
2018/10/22	1	126.00	2	127.75	131.50	-1	3,214	-0.03%
2018/10/19	6	130.00	6	128.00	129.00	0	3,238	0.00%
2018/10/18	6	130.67	4	133.75	134.00	2	3,254	0.06%
2018/10/17	4	134.25	4	136.25	132.50	0	3,093	0.00%
2018/10/16	3	129.50	3	129.83	130.50	0	3,037	0.00%
2018/10/15	2	124.00	2	130.00	129.00	0	2,976	0.00%
2018/10/11	1	118.00	3	116.67	127.00	-2	2,845	-0.07%
2018/10/09	1	116.00	28	116.00	115.50	-27	2,639	-1.02%
2018/10/05	12	130.13	10	131.00	132.00	2	2,676	0.07%
2018/10/04	2	129.75	70	132.09	129.50	-68	2,640	-2.57%
2018/10/03	5	140.50	5	143.00	139.00	0	2,580	0.00%
2018/10/01	0	0.00	23	146.00	146.00	-23	2,527	-0.91%
2018/09/28	4	146.50	5	151.00	146.50	-1	2,503	-0.04%
2018/09/19	0	0.00	2	149.50	149.00	-2	2,361	-0.08%
2018/09/11	0	0.00	3	146.00	146.50	-3	2,244	-0.13%
2018/09/10	0	0.00	49.1	142.82	144.00	-49.1	2,215	-2.22%
2018/09/06	0	0.00	5	161.50	160.00	-5	2,158	-0.23%
2018/09/05	20	160.50	0	0.00	159.50	20	2,191	0.91%
2018/09/04	0	0.00	1	163.00	163.00	-1	2,197	-0.05%
2018/08/31	5	170.50	0	0.00	169.50	5	2,259	0.22%
2018/08/30	7	173.43	1	171.50	172.50	6	2,256	0.27%
2018/08/29	2	172.00	1	172.00	173.00	1	2,283	0.04%
2018/08/28	1	169.50	0	0.00	172.50	1	2,307	0.04%
2018/08/27	1	162.50	1	164.50	167.50	0	2,338	0.00%
2018/08/22	1	173.50	0	0.00	170.00	1	2,355	0.04%
2018/08/20	1	166.50	1	167.00	167.00	0	2,299	0.00%
2018/08/17	1	172.50	0	0.00	172.00	1	2,262	0.04%
2018/08/16	0	0.00	1	174.00	174.00	-1	2,248	-0.04%
2018/08/14	1	176.50	1	180.50	174.00	0	2,185	0.00%
2018/08/13	3	177.67	7	173.50	178.00	-4	2,181	-0.18%
2018/08/03	22	186.34	2	187.50	185.00	20	2,081	0.96%
2018/08/02	2	193.25	3	190.00	194.00	-1	2,029	-0.05%
2018/08/01	1	189.50	3	189.00	189.50	-2	1,931	-0.10%
2018/07/30	10	173.50	16	168.00	168.50	-6	1,816	-0.33%
2018/07/27	10	177.25	0	0.00	178.00	10	1,807	0.55%
2018/07/25	16	176.50	4	174.50	176.50	12	1,820	0.66%
2018/07/20	5	167.00	0	0.00	167.00	5	1,819	0.27%
2018/07/18	5	171.00	0	0.00	168.50	5	1,918	0.26%
2018/07/13	3	160.50	0	0.00	169.50	3	1,874	0.16%
2018/07/12	0	0.00	0.3	164.00	163.50	-0.3	1,814	-0.01%
2018/07/11	5	161.50	0	0.00	162.00	5	1,788	0.28%
2018/07/06	1	149.00	0	0.00	153.50	1	1,814	0.06%
2018/07/05	0	0.00	2	154.00	151.50	-2	1,822	-0.11%
2018/07/04	0	0.00	8	153.25	155.50	-8	1,836	-0.44%
2018/06/29	0	0.00	1	164.00	164.00	-1	1,855	-0.05%
2018/06/27	0.1	162.50	0	0.00	161.00	0.1	1,885	0.01%
2018/06/26	0	0.00	10	161.00	164.00	-10	1,924	-0.52%
2018/06/20	0	0.00	7	165.07	164.50	-7	2,050	-0.34%
2018/06/19	0	0.00	2	165.00	167.00	-2	2,085	-0.10%
2018/06/13	5	169.50	0	0.00	169.00	5	2,200	0.23%
2018/06/11	10	162.75	0	0.00	165.50	10	2,167	0.46%
2018/06/07	0	0.00	5	157.00	155.50	-5	2,131	-0.23%
2018/06/06	0	0.00	2	156.50	156.00	-2	2,160	-0.09%
2018/06/05	16	162.63	0	0.00	160.50	16	2,259	0.71%
2018/06/04	10	161.90	0	0.00	161.00	10	2,322	0.43%
2018/06/01	0	0.00	1	154.50	157.00	-1	2,309	-0.04%
2018/05/31	1	149.50	0	0.00	149.50	1	2,310	0.04%
2018/05/30	1	151.50	1	155.50	154.00	0	2,283	0.00%
2018/05/25	0	0.00	1	163.00	162.00	-1	2,219	-0.05%
2018/05/22	5	167.50	0	0.00	165.00	5	2,401	0.21%
2018/05/17	0	0.00	1	166.50	166.00	-1	2,495	-0.04%
2018/05/14	3	170.00	0	0.00	170.00	3	2,603	0.12%
2018/05/10	4	162.25	10	162.50	163.50	-6	2,609	-0.23%
2018/05/09	0	0.00	1	157.50	158.50	-1	2,619	-0.04%
2018/05/03	1	153.00	0	0.00	153.50	1	2,654	0.04%
2018/05/02	0	0.00	1	155.00	158.50	-1	2,671	-0.04%
2018/04/30	1	150.50	0	0.00	150.00	1	2,632	0.04%
2018/04/24	0	0.00	1	149.00	155.00	-1	2,577	-0.04%
2018/04/19	1	166.00	1	169.50	166.00	0	2,495	0.00%
2018/04/18	2	167.75	20	169.50	169.50	-18	2,587	-0.70%
2018/04/13	2	174.50	2	174.00	174.50	0	2,720	0.00%
2018/04/12	0	0.00	2	169.50	170.00	-2	2,701	-0.07%
2018/04/02	1	171.00	0	0.00	170.50	1	2,823	0.04%
2018/03/30	8	174.06	3	174.33	172.00	5	2,838	0.18%
2018/03/27	0	0.00	143	177.20	176.00	-143	2,785	-5.13%	大賣/鉅額交易
2018/03/26	5	182.00	143	177.74	174.50	-138	2,770	-4.98%	大賣/鉅額交易
2018/03/23	2	180.75	2	180.50	179.00	0	2,758	0.00%
2018/03/22	0	0.00	5	179.30	179.00	-5	2,770	-0.18%
2018/03/21	1	179.00	8	179.50	181.50	-7	2,734	-0.26%
2018/03/19	1	169.50	0	0.00	170.00	1	2,775	0.04%
2018/03/16	0	0.00	10	170.00	170.00	-10	2,798	-0.36%
2018/03/14	0	0.00	25	163.78	163.00	-25	2,848	-0.88%
2018/03/09	1.3	175.80	0	0.00	162.50	1.3	3,036	0.04%
2018/03/08	20	161.00	0	0.00	171.50	20	2,979	0.67%
2018/03/05	0	0.00	12	154.21	154.00	-12	3,023	-0.40%
2018/02/27	0	0.00	4	159.25	160.00	-4	3,160	-0.13%
2018/02/26	1	159.00	102	159.45	158.50	-101	3,157	-3.20%	大賣/鉅額交易
2018/02/23	0	0.00	20	165.50	167.00	-20	3,129	-0.64%
2018/02/22	0	0.00	25	163.10	159.00	-25	3,092	-0.81%
2018/02/21	0	0.00	1	158.00	158.00	-1	3,103	-0.03%
2018/02/12	0	0.00	48	143.96	144.00	-48	3,098	-1.55%
2018/02/09	2	147.50	0	0.00	153.00	2	3,074	0.07%
2018/02/08	1	152.00	0	0.00	152.50	1	3,059	0.03%
2018/02/07	12	168.54	1	160.50	159.00	11	3,044	0.36%
2018/02/06	40	161.48	25	162.60	167.00	15	3,041	0.49%
2018/02/05	1	169.50	3	170.00	170.00	-2	3,010	-0.07%
2018/02/02	10	168.50	21.1	173.83	174.00	-11.1	3,014	-0.37%
2018/01/31	0	0.00	200	164.28	166.00	-200	3,083	-6.49%	大賣/鉅額交易
2018/01/30	6.1	174.24	190	167.28	164.00	-183.9	3,085	-5.96%	大賣/鉅額交易
2018/01/29	0	0.00	5	165.00	165.50	-5	3,078	-0.16%
2018/01/26	0	0.00	10	164.00	163.50	-10	3,133	-0.32%
2018/01/25	2	168.00	45	166.41	167.50	-43	3,158	-1.36%
2018/01/23	35	167.67	10	166.50	167.00	25	3,308	0.76%
2018/01/22	20	165.00	0	0.00	163.00	20	3,306	0.60%
2018/01/18	221	169.05	0	0.00	167.00	221	3,415	6.47%	大買/鉅額交易
2018/01/17	182	167.20	0	0.00	167.50	182	3,428	5.31%	大買/鉅額交易
2018/01/16	0	0.00	5	163.50	163.00	-5	3,482	-0.14%
2018/01/12	150	165.31	10	162.30	162.00	140	3,468	4.04%	大買/鉅額交易
2018/01/11	0	0.00	57	160.91	160.50	-57	3,393	-1.68%
2018/01/10	3	152.50	21	153.48	156.50	-18	3,362	-0.54%
2018/01/09	13	159.23	3	159.50	160.00	10	3,298	0.30%
2018/01/08	0	0.00	7	164.86	164.50	-7	3,287	-0.21%
2018/01/05	3	170.00	1	168.00	165.50	2	3,312	0.06%
2018/01/04	29	165.69	0	0.00	165.00	29	3,336	0.87%
2018/01/03	30	164.00	0	0.00	166.50	30	3,391	0.88%