大江 (8436)-國票-敦北法人券商分點個股進出

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

大江

(8436)

可現股當沖

股價
144.0
漲跌
▼1.5
漲幅
-1.03%
成交量
107張
產業
上櫃生技醫療類股
497人加入追蹤

立即追蹤
本地時間:13:30

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

大江 (8436)籌碼相關－國票-敦北法人券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/04/23	0.1	144.00	0	0.00	144.50	0.1	550	0.02%
2024/04/16	0.1	140.00	0	0.00	142.00	0.1	588	0.01%
2024/04/15	0.1	148.00	0	0.00	145.50	0.1	573	0.01%
2024/04/09	0	0.00	1	155.50	154.50	-1	573	-0.17%
2024/03/26	0.2	155.00	0	0.00	153.00	0.2	595	0.03%
2024/03/25	1	155.00	0	0.00	155.50	1	598	0.17%
2024/03/08	0.1	149.50	0	0.00	148.50	0.1	750	0.02%
2024/03/07	0.1	148.50	3	146.50	149.50	-2.9	822	-0.35%
2024/03/06	0.1	152.00	87	151.63	152.00	-87	859	-10.12%
2024/03/01	1	158.00	0	0.00	158.50	1	835	0.12%
2024/02/29	0.3	160.00	0	0.00	160.50	0.3	834	0.04%
2024/02/23	0	0.00	5	159.00	159.00	-5	827	-0.60%
2024/02/22	0	0.00	1	159.50	160.00	-1	835	-0.12%
2024/02/15	0.1	159.50	0	0.00	159.50	0.1	829	0.01%
2024/01/31	1	174.50	0	0.00	172.00	1	840	0.12%
2024/01/23	0	0.00	50	172.80	172.50	-50	847	-5.90%
2024/01/22	1	175.00	0	0.00	175.00	1	849	0.12%
2024/01/19	0.1	177.00	1	179.44	174.00	-0.9	844	-0.11%
2024/01/18	5	183.00	0.1	181.50	178.00	5	833	0.59%
2024/01/17	12	180.58	7.2	180.89	180.50	4.8	812	0.59%
2024/01/16	40	177.25	0.5	174.36	179.00	39.5	766	5.15%
2024/01/15	0	171.00	0	0.00	171.50	0	731	0.00%
2024/01/11	1	168.00	0	0.00	168.00	1	730	0.14%
2024/01/05	0.2	170.00	0	0.00	170.00	0.2	737	0.03%
2024/01/03	1	173.50	1	170.00	170.00	0	755	0.00%
2024/01/02	0	171.50	0	0.00	171.50	0	743	0.00%
2023/12/29	10	171.00	0	0.00	171.00	10	744	1.34%
2023/12/28	0	0.00	1	169.50	169.50	-1	745	-0.13%
2023/12/27	5	170.50	0	0.00	170.50	5	752	0.66%
2023/12/26	1	168.00	0	0.00	168.00	1	765	0.13%
2023/12/25	0.1	168.00	0	0.00	167.50	0.1	795	0.01%
2023/12/18	0	0.00	10	169.20	170.50	-10	798	-1.25%
2023/12/11	0.1	178.50	0	0.00	176.50	0.1	742	0.01%
2023/12/08	1	179.50	0	0.00	177.00	1	737	0.14%
2023/12/06	2	184.00	2	185.75	185.00	0	711	0.00%
2023/12/05	0	0.00	33	188.09	185.50	-33	704	-4.68%
2023/12/04	1	190.00	49	188.44	190.00	-48	684	-7.02%
2023/12/01	119	180.76	27	181.02	180.50	92	621	14.81%	大買/
2023/11/22	0	0.00	1	173.50	173.00	-1	571	-0.17%
2023/11/21	1.1	171.27	0	0.00	173.50	1.1	573	0.19%
2023/11/15	1	168.50	0	0.00	168.50	1	558	0.18%
2023/11/13	0	0.00	1	172.00	171.00	-1	552	-0.18%
2023/11/09	0	0.00	1	181.00	177.00	-1	536	-0.19%
2023/11/07	0	0.00	1	180.00	180.00	-1	519	-0.19%
2023/10/27	0	0.00	1	175.50	175.50	-1	536	-0.19%
2023/10/23	0.1	173.60	1	173.50	175.00	-0.9	582	-0.15%
2023/10/20	1	172.00	0	0.00	171.50	1	586	0.17%
2023/10/02	0	0.00	1	183.00	182.50	-1	664	-0.15%
2023/09/28	3	182.67	3	182.33	180.50	0	659	0.00%
2023/09/15	0.1	173.50	0	0.00	173.00	0.1	637	0.02%
2023/09/11	0	0.00	1	176.50	172.50	-1	663	-0.15%
2023/09/04	0.1	164.50	0	0.00	166.00	0.1	642	0.01%
2023/09/01	0	0.00	50	165.40	164.50	-50	661	-7.56%
2023/08/02	1	170.00	0	0.00	170.50	1	976	0.10%
2023/07/31	2	175.50	0	0.00	172.00	2	1,007	0.20%
2023/07/26	31	174.05	30	174.00	174.00	1	1,011	0.10%
2023/07/21	1	183.00	0	0.00	177.00	1	1,019	0.10%
2023/07/19	2	185.00	2	186.50	185.50	0	1,021	0.00%
2023/07/17	0	0.00	0.1	181.00	182.00	-0.1	1,136	-0.01%
2023/06/26	0	0.00	5	173.50	173.50	-5	1,481	-0.34%
2023/06/16	0	0.00	5	179.50	179.50	-5	1,531	-0.33%
2023/06/08	0.4	178.88	0	0.00	178.00	0.4	1,632	0.02%
2023/06/05	1	176.50	0	0.00	176.50	1	1,682	0.06%
2023/05/31	0.1	177.50	0	0.00	176.50	0.1	1,788	0.01%
2023/05/29	1	179.50	1	176.00	179.50	0	1,863	0.00%
2023/05/25	10	178.60	48	178.75	178.50	-38	1,957	-1.94%
2023/05/24	7	180.29	6	180.00	180.00	1	1,983	0.05%
2023/05/23	5	183.00	5	182.90	183.00	0	2,013	0.00%
2023/05/19	31	180.71	5	179.90	180.50	26	2,155	1.21%
2023/05/18	26	183.29	1	184.00	183.00	25	2,189	1.14%
2023/05/17	50	181.13	0	0.00	182.50	50	2,266	2.21%
2023/05/16	6	177.67	5	178.70	177.00	1	2,293	0.04%
2023/05/15	2	178.75	15	177.37	178.00	-13	2,302	-0.56%
2023/05/11	17.3	179.31	151	179.21	180.00	-133.7	2,328	-5.74%	大賣/鉅額交易
2023/05/10	27	182.28	23	183.13	182.50	4	2,345	0.17%
2023/05/09	2.2	187.91	22	189.00	187.00	-19.8	2,324	-0.85%
2023/05/08	11	208.18	11	210.14	207.50	0	2,315	0.00%
2023/05/04	0	0.00	1	205.00	205.00	-1	2,392	-0.04%
2023/05/03	10	212.00	0	0.00	209.00	10	2,399	0.42%
2023/04/26	15	206.00	0	0.00	206.50	15	2,542	0.59%
2023/04/24	10	214.00	0	0.00	209.50	10	2,546	0.39%
2023/04/21	31	211.50	33	216.29	211.50	-2	2,549	-0.08%
2023/04/20	53	220.51	43	226.47	219.00	10	2,514	0.40%
2023/04/19	6	227.50	94.4	229.72	229.00	-88.4	2,467	-3.58%
2023/04/18	2	217.00	1	217.50	216.00	1	2,348	0.04%
2023/04/17	1	211.00	86	209.59	209.50	-85	2,347	-3.62%
2023/04/13	1	207.00	0	0.00	208.00	1	2,392	0.04%
2023/04/12	20	206.13	0	0.00	208.00	20	2,397	0.83%
2023/04/06	7	200.50	7	202.14	200.50	0	2,678	0.00%
2023/03/31	51	206.50	1	205.00	202.00	50	2,811	1.78%
2023/03/29	40	199.00	1	199.00	199.50	39	3,205	1.22%
2023/03/28	11.1	197.78	0	0.00	197.00	11.1	3,266	0.34%
2023/03/27	0	0.00	11	202.95	204.50	-11	3,322	-0.33%
2023/03/24	34	199.93	0	0.00	201.00	34	3,367	1.01%
2023/03/22	0	0.00	1	200.50	200.50	-1	3,385	-0.03%
2023/03/21	0	0.00	1	198.50	200.50	-1	3,420	-0.03%
2023/03/20	34	193.97	0	0.00	195.50	34	3,497	0.97%
2023/03/17	2.1	195.05	0	0.00	195.50	2.1	3,569	0.06%
2023/03/16	1.1	195.48	1	197.50	195.50	0.1	3,659	0.00%
2023/03/15	1	198.00	2	199.25	197.00	-1	3,802	-0.03%
2023/03/14	33	204.58	0	0.00	202.00	33	3,977	0.83%
2023/03/13	2.1	198.49	0	0.00	201.50	2.1	4,040	0.05%
2023/03/10	1.2	205.08	0	0.00	201.00	1.2	4,087	0.03%
2023/03/09	7	203.43	0	0.00	205.50	7	4,083	0.17%
2023/03/08	3	208.50	0	0.00	207.50	3	4,088	0.07%
2023/03/07	0.1	207.00	17	207.03	206.50	-16.9	4,101	-0.41%
2023/03/06	16	210.50	328	210.10	209.50	-312	4,078	-7.65%	大賣/鉅額交易
2023/03/03	35	218.70	11	220.36	217.00	24	4,039	0.59%
2023/03/02	14	219.43	26	219.33	222.00	-12	4,034	-0.30%
2023/03/01	25	214.56	14	213.89	212.50	11	3,991	0.28%
2023/02/24	53	220.80	8	223.38	212.50	45	3,949	1.14%
2023/02/23	141	231.29	3	231.33	232.50	138	3,848	3.59%	大買/鉅額交易
2023/02/22	31	225.37	67	226.16	229.50	-36	3,814	-0.94%
2023/02/21	79	228.87	60	227.77	229.00	19	3,780	0.50%
2023/02/20	33	226.70	40	226.20	224.50	-7	3,737	-0.19%
2023/02/17	33	219.27	48	218.67	221.00	-15	3,651	-0.41%
2023/02/16	29	213.26	4	209.50	212.50	25	3,604	0.69%
2023/02/15	50	207.62	10	208.40	208.00	40	3,562	1.12%
2023/02/14	1	202.00	2	202.50	202.50	-1	3,473	-0.03%
2023/02/13	0	0.00	15	199.93	198.00	-15	3,436	-0.44%
2023/02/08	11	198.00	14	196.75	198.00	-3	3,368	-0.09%
2023/02/07	20	197.00	21	198.69	197.00	-1	3,324	-0.03%
2023/02/06	38	202.03	12	201.88	199.00	26	3,271	0.79%
2023/02/03	4	200.88	6	195.50	200.00	-2	3,194	-0.06%
2023/02/02	0	0.00	1	194.00	192.00	-1	3,109	-0.03%
2023/02/01	8	189.56	6	186.42	187.50	2	3,081	0.06%
2023/01/31	4	189.00	4	189.38	188.50	0	3,060	0.00%
2023/01/30	16	181.66	15	177.50	182.00	1	2,984	0.03%
2023/01/16	1	175.50	5	175.90	176.00	-4	2,951	-0.14%
2023/01/13	1	175.00	0	0.00	172.00	1	2,917	0.03%
2023/01/12	0	0.00	1	168.50	172.00	-1	2,911	-0.03%
2023/01/11	2	170.50	2	171.00	170.50	0	2,886	0.00%
2023/01/10	3	174.00	3	173.50	174.50	0	2,875	0.00%
2023/01/09	4	171.38	0	0.00	176.00	4	2,880	0.14%
2023/01/06	2	172.00	2	173.00	172.00	0	2,826	0.00%
2023/01/05	3	176.50	2	176.25	175.00	1	2,817	0.04%
2023/01/04	1	174.00	1	173.00	174.00	0	2,779	0.00%
2023/01/03	84	174.88	1	173.00	176.50	83	2,737	3.03%
2022/12/29	3	171.67	3	169.67	172.00	0	2,682	0.00%
2022/12/28	28	175.77	3	174.67	171.00	25	2,632	0.95%
2022/12/27	21	176.79	19	172.87	177.50	2	2,578	0.08%
2022/12/26	14	179.21	15	178.93	175.00	-1	2,479	-0.04%
2022/12/23	87	175.43	73	178.09	174.50	14	2,353	0.59%
2022/12/22	66	176.36	37.1	175.13	180.50	28.9	2,204	1.31%
2022/12/21	1	169.00	4	167.63	170.50	-3	1,877	-0.16%
2022/12/20	17	155.21	17	161.85	155.00	0	1,778	0.00%
2022/12/19	17	166.41	4	165.88	165.50	13	1,714	0.76%
2022/12/16	21	163.02	1	161.50	157.50	20	1,638	1.22%
2022/12/15	15	160.63	0	0.00	159.50	15	1,573	0.95%
2022/12/13	19	162.24	20	161.00	157.50	-1	1,518	-0.07%
2022/12/12	1	160.50	10	161.30	158.00	-9	1,477	-0.61%
2022/12/09	45	168.72	35.1	165.38	172.50	10	1,379	0.72%
2022/12/08	72.1	166.44	128	163.15	168.00	-55.9	1,281	-4.36%	大賣/
2022/12/07	109.1	169.73	113.2	174.54	169.50	-4.2	1,175	-0.35%	大買/大賣/
2022/12/06	189.2	175.62	93	173.13	176.50	96.2	1,013	9.50%	大買/
2022/12/05	51	161.21	27	164.39	168.00	24	811	2.96%
2022/12/02	17	148.94	4	151.50	153.00	13	741	1.75%
2022/12/01	3	142.00	1	140.00	139.50	2	714	0.28%
2022/11/30	2	135.50	0	0.00	140.00	2	703	0.28%
2022/11/29	4	130.75	3	130.67	137.00	1	680	0.15%
2022/11/22	0	0.00	1	120.50	120.50	-1	631	-0.16%
2022/10/27	0	0.00	3	106.50	108.50	-3	650	-0.46%
2022/10/06	2	128.00	0	0.00	128.00	2	533	0.38%
2022/09/27	0	0.00	2	131.00	130.50	-2	486	-0.41%
2022/09/19	0	0.00	5	147.00	144.00	-5	496	-1.01%
2022/09/12	5	149.20	0	0.00	149.00	5	488	1.02%
2022/09/08	0	0.00	2	148.50	145.50	-2	481	-0.42%
2022/09/01	1	145.00	1	147.50	145.00	0	428	0.00%
2022/08/31	1	146.00	0	0.00	146.50	1	414	0.24%
2022/08/29	1	132.50	0	0.00	133.50	1	379	0.26%
2022/08/16	0	0.00	2	133.50	133.50	-2	383	-0.52%
2022/08/15	0	0.00	4	126.25	129.00	-4	372	-1.07%
2022/08/12	0	0.00	8	125.63	126.50	-8	367	-2.18%
2022/08/08	0	129.50	1	130.00	129.50	-1	347	-0.29%
2022/06/17	0	0.00	0.5	159.50	158.00	-0.5	630	-0.08%
2022/06/10	10	163.25	10	165.05	164.00	0	639	0.00%
2022/05/16	0	0.00	2.3	145.43	144.00	-2.3	850	-0.27%
2022/05/10	2	148.00	0	0.00	150.00	2	853	0.23%
2022/04/27	0	0.00	0.8	170.00	171.00	-0.8	846	-0.09%
2022/04/25	0	0.00	0.1	174.00	173.00	-0.1	844	-0.01%
2022/04/14	3	174.00	0	0.00	175.50	3	898	0.33%
2022/04/13	0	177.50	3	177.00	177.00	-3	889	-0.34%
2022/04/12	1	174.50	0	0.00	172.50	1	889	0.11%
2022/04/07	1	176.50	0	0.00	176.50	1	881	0.11%
2022/04/06	0	0.00	2	176.50	176.50	-2	877	-0.23%
2022/04/01	0	0.00	2	186.50	186.50	-2	845	-0.24%
2022/03/31	1.1	190.09	0.2	190.00	190.00	0.9	835	0.11%
2022/03/24	2	198.25	0	0.00	198.00	2	808	0.25%
2022/03/18	1	200.00	1	200.00	201.50	0	755	0.00%
2022/03/14	1	204.50	0	0.00	205.00	1	768	0.13%
2022/03/11	1	204.50	0	0.00	205.00	1	776	0.13%
2022/03/08	2	200.00	1	197.50	196.00	1	780	0.13%
2022/03/07	1	206.00	0	0.00	207.00	1	779	0.13%
2022/03/04	1	211.00	1	215.50	215.50	0	769	0.00%
2022/03/03	1	210.50	0	0.00	211.00	1	727	0.14%
2022/02/18	1	205.00	0	0.00	207.00	1	783	0.13%
2022/02/17	1	207.00	0	0.00	207.00	1	799	0.13%
2022/02/11	2	201.50	15	202.50	201.00	-13	876	-1.48%
2022/01/26	0.1	192.50	0	0.00	192.50	0.1	882	0.01%
2022/01/24	0.1	192.00	0	0.00	193.00	0.1	901	0.01%
2022/01/20	0.1	197.25	0	0.00	196.50	0.1	898	0.01%
2022/01/18	0	201.00	0	0.00	199.00	0	922	0.00%
2022/01/17	0	193.50	0	0.00	199.50	0	922	0.00%
2022/01/14	2	191.00	0	0.00	191.50	2	915	0.22%
2022/01/12	3.1	192.34	0	0.00	190.50	3.1	924	0.34%
2022/01/11	12.1	196.76	0	0.00	196.00	12.1	915	1.32%
2022/01/10	0.1	199.00	0	0.00	201.00	0.1	942	0.01%
2022/01/05	0	0.00	1	206.50	206.50	-1	968	-0.10%
2022/01/04	0.1	206.00	0	0.00	205.50	0.1	987	0.01%
2022/01/03	1	207.00	0	0.00	205.50	1	994	0.10%
2021/12/30	1	209.00	0	0.00	208.50	1	989	0.10%
2021/12/24	1	208.00	0	0.00	207.50	1	1,034	0.10%
2021/12/21	1	206.50	0	0.00	208.50	1	1,051	0.10%
2021/12/20	1	204.50	0	0.00	205.00	1	1,048	0.10%
2021/12/17	0.1	204.00	0	0.00	203.00	0.1	1,055	0.00%
2021/12/10	1	203.00	0	0.00	202.50	1	1,139	0.09%
2021/12/06	1	209.50	0	0.00	209.50	1	1,152	0.09%
2021/12/01	0	0.00	0.3	207.50	203.00	-0.3	1,169	-0.03%
2021/11/24	0	0.00	0.2	215.00	215.00	-0.2	1,186	-0.02%
2021/11/23	0	0.00	1	211.31	210.00	-1	1,185	-0.08%
2021/11/19	0	0.00	2	207.00	207.50	-2	1,177	-0.17%
2021/11/18	2	206.50	1	200.00	208.00	1	1,194	0.08%
2021/11/17	1	200.00	0	0.00	199.50	1	1,188	0.08%
2021/11/11	1.1	212.14	1	214.00	213.00	0.1	1,161	0.00%
2021/10/26	0	0.00	1	221.50	221.50	-1	1,368	-0.07%
2021/10/18	1	224.00	0	0.00	222.50	1	1,810	0.06%
2021/10/15	0.1	215.00	0	0.00	212.50	0.1	1,835	0.01%
2021/10/04	1	220.50	1	220.00	220.00	0	2,045	0.00%
2021/09/27	0	0.00	22	234.20	233.50	-22	2,040	-1.08%
2021/09/22	0	0.00	1	230.50	228.00	-1	2,071	-0.05%
2021/09/16	0	0.00	19	232.97	231.50	-19	2,165	-0.88%
2021/09/15	1	238.50	0	0.00	237.50	1	2,293	0.04%
2021/09/14	0	0.00	4	248.50	251.00	-4	2,320	-0.17%
2021/09/13	0	0.00	1	245.50	245.00	-1	2,314	-0.04%
2021/09/10	0	0.00	2.3	251.54	250.50	-2.3	2,323	-0.10%
2021/09/09	0	0.00	1	253.00	252.50	-1	2,337	-0.04%
2021/09/08	1	251.50	0.3	250.50	248.00	0.8	2,344	0.03%
2021/08/31	1	272.50	1	270.00	270.00	0	2,426	0.00%
2021/08/26	1	261.50	0	0.00	260.00	1	2,408	0.04%
2021/08/24	0	0.00	1.3	261.64	264.00	-1.3	2,425	-0.05%
2021/08/23	0	0.00	1	265.00	262.00	-1	2,440	-0.04%
2021/08/20	2	260.25	1	260.00	260.00	1	2,443	0.04%
2021/08/19	1	258.50	3	259.67	257.00	-2	2,482	-0.08%
2021/08/18	1	255.00	0	0.00	272.50	1	2,639	0.04%
2021/08/16	2	275.50	1	270.00	276.00	1	2,775	0.04%
2021/08/13	0	0.00	1.2	284.25	277.50	-1.2	2,862	-0.04%
2021/08/12	3.1	275.29	1.2	282.42	281.00	1.9	2,997	0.06%
2021/08/11	1.5	293.00	0	0.00	288.00	1.5	2,952	0.05%
2021/08/10	1	315.00	1	318.00	319.50	0	2,920	0.00%
2021/08/06	0.1	320.00	1	324.00	323.50	-0.9	2,946	-0.03%
2021/08/05	0	0.00	1	320.00	322.00	-1	2,951	-0.03%
2021/08/04	0	0.00	177	318.16	312.50	-177	2,991	-5.92%	大賣/鉅額交易
2021/08/02	1	325.50	1	319.00	327.50	0	2,999	0.00%
2021/07/30	0.1	322.00	1	332.00	327.00	-0.9	2,972	-0.03%
2021/07/29	11	334.95	2	337.00	331.50	9	2,935	0.31%
2021/07/28	2.2	333.49	2.2	343.61	336.00	0	2,891	0.00%
2021/07/27	0.1	318.00	1.1	337.41	334.00	-1	2,822	-0.04%
2021/07/26	0	0.00	105.4	310.01	330.00	-105.4	2,723	-3.87%	大賣/鉅額交易
2021/07/23	103	304.88	5.3	299.52	300.00	97.7	2,638	3.70%	大買/
2021/07/22	1	287.00	1	290.00	290.00	0	2,589	0.00%
2021/07/21	1	283.50	4	286.25	289.00	-3	2,567	-0.12%
2021/07/20	2	269.00	4.2	281.17	283.00	-2.2	2,511	-0.09%
2021/07/19	2	264.00	6.2	264.98	270.50	-4.2	2,407	-0.17%
2021/07/16	1.1	263.23	2	272.75	264.50	-0.9	2,409	-0.04%
2021/07/15	2	263.00	6	262.83	267.50	-4	2,363	-0.17%
2021/07/13	4	258.25	7	260.79	254.50	-3	2,374	-0.13%
2021/07/12	0	0.00	10	251.70	258.50	-10	2,349	-0.43%
2021/07/08	1	254.50	0	0.00	255.00	1	2,372	0.04%
2021/07/06	0	0.00	1	258.00	254.00	-1	2,446	-0.04%
2021/07/02	1	251.00	0	0.00	251.00	1	2,559	0.04%
2021/07/01	0.1	251.00	0	0.00	248.00	0.1	2,585	0.00%
2021/06/30	1	256.00	0	0.00	257.00	1	2,611	0.04%
2021/06/29	2	257.25	0	0.00	257.00	2	2,603	0.08%
2021/06/28	1	265.50	1	264.00	263.50	0	2,579	0.00%
2021/06/25	151.2	272.55	141	270.71	265.00	10.2	2,558	0.40%	大買/大賣/
2021/06/24	78.2	263.84	15	265.60	264.00	63.2	2,470	2.56%
2021/06/23	0.4	249.16	3	250.83	252.00	-2.6	2,323	-0.11%
2021/06/22	2	242.25	1	241.00	241.50	1	2,270	0.04%
2021/06/21	12	242.33	0	0.00	239.50	12	2,274	0.53%
2021/06/18	118	249.02	1	247.00	247.00	117	2,280	5.13%	大買/鉅額交易
2021/06/17	0.2	247.00	0	0.00	244.00	0.2	2,281	0.01%
2021/06/16	12	242.38	0	0.00	244.00	12	2,280	0.53%
2021/06/15	1	241.50	0	0.00	240.00	1	2,245	0.04%
2021/06/11	0	0.00	1	242.50	239.50	-1	2,246	-0.04%
2021/06/10	0	0.00	42	237.24	239.00	-42	2,237	-1.88%
2021/06/08	1	229.00	8	230.31	230.00	-7	2,213	-0.32%
2021/06/07	2	236.50	2	237.00	233.00	0	2,174	0.00%
2021/06/04	0	0.00	1	243.00	241.00	-1	2,161	-0.05%
2021/06/03	1	238.50	0	0.00	239.00	1	2,185	0.05%
2021/06/02	0	0.00	1	239.00	239.00	-1	2,200	-0.05%
2021/06/01	2	240.00	6	240.67	243.00	-4	2,199	-0.18%
2021/05/27	2	248.00	0	0.00	245.00	2	2,209	0.09%
2021/05/26	6	256.83	17	262.97	249.50	-11	2,162	-0.51%
2021/05/25	1	251.00	1	249.00	249.00	0	1,984	0.00%
2021/05/24	3.5	249.21	2	245.75	245.00	1.5	1,925	0.08%
2021/05/21	26	250.12	202	247.85	245.50	-176	1,832	-9.60%	大賣/鉅額交易
2021/05/20	215	256.31	8	252.81	256.00	207	1,744	11.86%	大買/鉅額交易
2021/05/18	1	233.00	0	0.00	233.00	1	1,597	0.06%
2021/05/17	0	0.00	0.2	215.00	215.00	-0.2	1,587	-0.01%
2021/05/13	2	225.00	0	0.00	227.00	2	1,543	0.13%
2021/05/12	2	230.75	4	225.63	225.50	-2	1,555	-0.13%
2021/05/03	0	0.00	1	238.00	230.00	-1	1,475	-0.07%
2021/04/29	0	0.00	0.3	241.00	242.50	-0.3	1,461	-0.02%
2021/04/28	0	241.50	1	239.00	239.00	-1	1,458	-0.07%
2021/04/27	1	245.50	2	245.00	245.00	-1	1,447	-0.07%
2021/04/23	0	0.00	2	243.50	240.50	-2	1,418	-0.14%
2021/04/22	1.1	243.71	1	238.00	238.00	0.1	1,414	0.00%
2021/04/21	1	244.00	2	241.50	241.50	-1	1,393	-0.07%
2021/04/20	2	248.00	1	246.50	246.00	1	1,391	0.07%
2021/04/19	0.1	236.50	0	0.00	245.00	0.1	1,362	0.00%
2021/04/16	0.1	238.02	0	0.00	237.50	0.1	1,341	0.00%
2021/04/14	2	231.00	0	0.00	236.00	2	1,334	0.15%
2021/04/13	0.3	248.83	0	0.00	237.50	0.3	1,326	0.02%
2021/04/12	6.4	254.12	15	254.17	246.50	-8.6	1,318	-0.65%
2021/04/09	27.1	250.08	17	250.03	250.00	10.1	1,266	0.79%
2021/04/08	4	239.38	6	248.50	249.50	-2	1,217	-0.16%
2021/04/06	1	221.50	1	228.00	228.00	0	1,130	0.00%
2021/03/31	1	215.05	0	0.00	216.00	1	1,097	0.09%
2021/03/29	0	219.00	0	0.00	218.50	0	1,076	0.00%
2021/03/24	0.1	219.85	1	219.00	218.00	-0.9	1,081	-0.08%
2021/03/23	2	219.50	0	0.00	220.00	2	1,071	0.19%
2021/03/17	7	216.79	3	218.33	216.50	4	997	0.40%
2021/03/16	0	0.00	5	212.00	212.50	-5	983	-0.51%
2021/03/15	0	0.00	4	212.00	209.50	-4	985	-0.41%
2021/03/11	0.1	210.41	0	0.00	210.00	0.1	993	0.01%
2021/03/10	0	0.00	1	211.00	211.00	-1	991	-0.10%
2021/03/09	2	209.25	0	0.00	208.00	2	986	0.20%
2021/03/08	1	222.00	4	220.75	219.00	-3	961	-0.31%
2021/03/05	1	211.00	1	212.50	212.50	0	947	0.00%
2021/03/04	1	215.00	0	0.00	214.50	1	955	0.10%
2021/03/03	0	222.00	0	0.00	221.00	0	942	0.01%
2021/03/02	1	221.00	0	0.00	217.50	1	922	0.11%
2021/02/25	1	210.00	0	0.00	212.00	1	885	0.11%
2021/02/24	0.5	206.44	0	0.00	208.00	0.5	881	0.06%
2021/02/23	0.1	208.00	2	207.00	206.00	-1.9	885	-0.22%
2021/02/19	0	195.00	0	0.00	203.00	0	873	0.00%
2021/02/05	0	196.00	2	195.50	195.00	-2	893	-0.22%
2021/02/04	0.1	197.00	0	0.00	197.00	0.1	911	0.01%
2021/02/01	1	204.00	1	209.00	209.00	0	1,043	0.00%
2021/01/29	1	202.50	2	202.75	203.00	-1	1,028	-0.10%
2021/01/27	1	200.50	0	201.80	200.50	1	1,053	0.09%
2021/01/26	1	206.50	1	205.50	205.50	0	1,052	0.00%
2021/01/25	0	0.00	1	199.50	201.50	-1	1,038	-0.10%
2021/01/22	0	0.00	2	187.00	189.00	-2	1,056	-0.19%
2021/01/21	0	188.00	0	0.00	183.50	0	1,060	0.00%
2021/01/15	1.1	194.55	0	0.00	193.00	1.1	1,087	0.10%
2021/01/13	0.1	195.50	1	197.00	195.00	-0.9	1,103	-0.08%
2021/01/12	2	199.00	2	200.25	196.50	0	1,104	0.00%
2021/01/11	0	0.00	1.1	199.45	199.00	-1.1	1,131	-0.10%
2020/12/28	0	0.00	1	207.00	203.00	-1	1,318	-0.08%
2020/12/24	0	0.00	2	210.00	209.00	-2	1,315	-0.15%
2020/12/21	0	0.00	12	212.04	211.50	-12	1,387	-0.86%
2020/12/18	3	217.50	0	0.00	216.50	3	1,386	0.22%
2020/12/16	0	0.00	3	210.17	211.50	-3	1,393	-0.22%
2020/12/10	0	0.00	3	211.50	214.00	-3	1,412	-0.21%
2020/12/09	2	215.00	0	0.00	211.50	2	1,418	0.14%
2020/12/08	0	0.00	2	211.75	212.50	-2	1,417	-0.14%
2020/12/07	0	0.00	2	212.00	211.00	-2	1,421	-0.14%
2020/11/30	3	224.17	1	222.50	222.50	2	1,425	0.14%
2020/11/27	2	222.00	2	221.75	221.50	0	1,419	0.00%
2020/11/24	1	222.50	0	0.00	220.00	1	1,495	0.07%
2020/11/23	0	0.00	130	223.57	222.50	-130	1,546	-8.41%	大賣/鉅額交易
2020/11/20	71	225.56	0	0.00	225.00	71	1,575	4.51%
2020/11/18	22	225.00	0	0.00	225.00	22	1,674	1.31%
2020/11/17	41	222.93	0	0.00	222.00	41	1,700	2.41%
2020/11/13	1	216.50	2	215.25	216.50	-1	1,716	-0.06%
2020/11/12	6.3	210.56	21	209.98	213.00	-14.7	1,715	-0.86%
2020/11/11	5	211.00	63	209.03	211.00	-58	1,714	-3.38%
2020/11/10	23	229.78	136.4	223.37	222.00	-113.4	1,665	-6.81%	大賣/鉅額交易
2020/11/09	65	244.55	1	246.00	246.00	64	1,605	3.99%
2020/11/06	2	241.25	2	241.00	241.00	0	1,588	0.00%
2020/11/05	0.2	238.00	1	235.00	237.00	-0.8	1,598	-0.05%
2020/11/04	1	227.50	0	0.00	238.00	1	1,607	0.06%
2020/11/03	12.3	230.62	1	230.00	230.00	11.3	1,605	0.70%
2020/10/30	8	232.88	1	227.50	227.50	7	1,654	0.42%
2020/10/29	1	227.50	1	227.00	227.00	0	1,699	0.00%
2020/10/28	5.5	232.00	23	230.54	230.00	-17.5	1,741	-1.00%
2020/10/27	1	234.50	1	234.00	234.00	0	1,745	0.00%
2020/10/26	0.4	235.72	0	0.00	232.00	0.4	1,755	0.02%
2020/10/23	1	239.00	1	238.50	238.50	0	1,756	0.00%
2020/10/20	1	236.00	1	236.50	236.50	0	1,802	0.00%
2020/10/19	1	234.00	2	233.75	234.50	-1	1,800	-0.06%
2020/10/16	2	231.50	1	228.50	228.50	1	1,776	0.06%
2020/10/15	1	236.00	1	237.50	236.50	0	1,752	0.00%
2020/10/14	1	236.50	0	0.00	236.00	1	1,761	0.06%
2020/10/12	3	238.67	7	239.43	241.50	-4	1,780	-0.22%
2020/10/08	4	237.88	117	236.25	236.00	-113	1,764	-6.41%	大賣/鉅額交易
2020/10/07	8	246.50	6	248.42	242.50	2	1,716	0.12%
2020/10/06	6	243.33	62	242.42	247.50	-56	1,719	-3.26%
2020/10/05	4	245.50	1	246.00	244.00	3	1,676	0.18%
2020/09/29	0	0.00	1	268.50	269.00	-1	1,628	-0.06%
2020/09/28	1	273.50	30	261.23	263.00	-29	1,643	-1.76%
2020/09/25	1	273.00	201	265.70	267.50	-200	1,647	-12.14%	大賣/鉅額交易
2020/09/24	0	0.00	1	275.50	273.50	-1	1,639	-0.06%
2020/09/23	1	288.00	0	0.00	285.00	1	1,669	0.06%
2020/09/08	1	304.00	0	0.00	306.00	1	1,883	0.05%
2020/09/04	0	0.00	37	308.97	309.50	-37	1,915	-1.93%
2020/09/03	0	0.00	45	318.31	318.50	-45	1,919	-2.34%
2020/09/01	0	0.00	29	326.52	328.00	-29	1,986	-1.46%
2020/08/31	3	325.00	60	324.69	320.50	-57	1,988	-2.87%
2020/08/28	1	327.00	1	326.00	326.00	0	2,009	0.00%
2020/08/27	1	320.50	2	324.25	325.00	-1	2,073	-0.05%
2020/08/26	36	320.04	18	321.17	317.00	18	2,048	0.88%
2020/08/25	18	315.78	1	311.50	315.50	17	2,082	0.82%
2020/08/24	10	315.90	22	321.11	320.00	-12	2,075	-0.58%
2020/08/21	1	286.00	0	0.00	299.00	1	2,015	0.05%
2020/08/20	1	285.50	9	286.17	289.00	-8	2,003	-0.40%
2020/08/19	1	310.50	1	311.50	302.00	0	2,025	0.00%
2020/08/18	1	315.50	1	308.50	308.00	0	2,035	0.00%
2020/08/17	53	311.75	1	312.00	315.50	52	2,048	2.54%
2020/08/14	59	311.90	2	308.00	308.00	57	2,045	2.79%
2020/08/13	0	0.00	1	312.00	309.00	-1	2,038	-0.05%
2020/08/11	1	317.00	101	303.28	306.00	-100	2,055	-4.86%	大賣/
2020/08/10	3	307.67	0	0.00	314.00	3	2,089	0.14%
2020/08/07	1	316.50	3	315.83	310.50	-2	2,111	-0.09%
2020/08/06	20	309.30	0	0.00	314.00	20	2,115	0.95%
2020/08/05	56	315.43	2	311.25	309.50	54	2,116	2.55%
2020/08/04	62	303.88	12	307.42	313.00	50	2,106	2.37%
2020/08/03	2	291.75	39	290.21	293.50	-37	2,075	-1.78%
2020/07/31	4	285.63	14	285.11	283.00	-10	2,095	-0.48%
2020/07/30	0	0.00	1	284.00	284.00	-1	2,233	-0.04%
2020/07/28	3	279.50	1	280.50	273.00	2	2,422	0.08%
2020/07/27	32	277.13	0	0.00	280.50	32	2,430	1.32%
2020/07/24	4	265.75	1	269.00	267.00	3	2,411	0.12%
2020/07/23	3	262.50	46	261.40	263.00	-43	2,409	-1.78%
2020/07/22	6	267.50	0	0.00	263.50	6	2,427	0.25%
2020/07/21	4	264.00	0	0.00	262.50	4	2,452	0.16%
2020/07/20	35	254.29	0	0.00	260.50	35	2,501	1.40%
2020/07/13	20	283.03	0	0.00	283.00	20	2,734	0.73%
2020/07/09	0	0.00	1	283.50	280.50	-1	2,801	-0.04%
2020/07/07	1	288.00	1	296.00	283.50	0	2,833	0.00%
2020/07/06	1	286.00	4	286.50	291.00	-3	2,847	-0.11%
2020/07/03	15	285.50	41	285.10	285.00	-26	2,854	-0.91%
2020/07/02	46	289.38	66	282.94	282.50	-20	2,855	-0.70%
2020/07/01	68	279.54	3	279.83	281.00	65	2,821	2.30%
2020/06/29	1	282.50	1	273.00	273.00	0	2,833	0.00%
2020/06/19	0	0.00	1	277.00	274.00	-1	2,840	-0.04%
2020/06/18	1	276.00	0	0.00	275.50	1	2,839	0.04%
2020/06/17	1	267.50	1	269.50	273.00	0	2,808	0.00%
2020/06/15	0	0.00	13	257.19	256.00	-13	2,800	-0.46%
2020/06/11	0	0.00	30	263.90	260.00	-30	2,823	-1.06%
2020/06/09	0	0.00	20	274.75	268.50	-20	2,868	-0.70%
2020/06/08	51	272.28	0	0.00	270.50	51	2,878	1.77%
2020/06/05	1	283.00	14	285.50	284.50	-13	2,832	-0.46%
2020/06/04	4	289.88	5	291.00	285.50	-1	2,844	-0.04%
2020/06/03	1	287.50	18	281.28	290.00	-17	2,827	-0.60%
2020/06/02	57	273.54	0	0.00	271.00	57	2,740	2.08%
2020/06/01	1	272.00	3	273.83	275.00	-2	2,736	-0.07%
2020/05/29	0	0.00	48	262.65	264.00	-48	2,682	-1.79%
2020/05/26	2	262.00	5	262.60	259.50	-3	2,690	-0.11%
2020/05/22	0	0.00	0.1	254.00	254.00	-0.1	2,649	0.00%
2020/05/21	52	257.74	3	253.00	254.00	49	2,638	1.86%
2020/05/20	1	254.50	1	255.00	250.00	0	2,650	0.00%
2020/05/19	1	254.00	2	253.25	253.00	-1	2,654	-0.04%
2020/05/18	1	255.00	1	254.50	254.00	0	2,666	0.00%
2020/05/15	4	247.13	4	248.00	249.00	0	2,654	0.00%
2020/05/14	0.1	237.00	0	0.00	236.00	0.1	2,645	0.00%
2020/05/12	0	0.00	1	259.50	256.00	-1	2,798	-0.04%
2020/05/11	0	0.00	1	257.50	257.00	-1	2,786	-0.04%
2020/05/08	0	0.00	50	264.28	254.00	-50	2,776	-1.80%
2020/05/07	52	261.90	2	260.00	261.00	50	2,742	1.82%
2020/05/06	78	269.90	53	268.32	254.00	25	2,715	0.92%
2020/05/05	51.1	258.72	3	254.17	258.00	48.1	2,616	1.84%
2020/05/04	6	239.75	4	242.63	246.00	2	2,520	0.08%
2020/04/30	1	238.50	1	230.50	230.50	0	2,449	0.00%
2020/04/24	1	234.00	0	0.00	233.50	1	2,549	0.04%
2020/04/23	2	241.00	1.8	237.72	237.50	0.2	2,554	0.01%
2020/04/22	2	236.00	5	236.20	239.00	-3	2,537	-0.12%
2020/04/21	4.1	237.00	1	227.50	227.00	3.1	2,491	0.12%
2020/04/20	83	242.76	85	238.39	242.00	-2	2,457	-0.08%
2020/04/17	2	239.00	2	237.25	233.50	0	2,405	0.00%
2020/04/16	1	230.50	0	0.00	230.50	1	2,327	0.04%
2020/04/15	2	227.75	2	230.50	228.50	0	2,298	0.00%
2020/04/13	1	192.50	1	194.00	194.00	0	2,211	0.00%
2020/04/10	0.1	190.00	0	0.00	189.50	0.1	2,175	0.00%
2020/04/09	2	191.50	3	189.50	190.00	-1	2,166	-0.05%
2020/04/08	1	186.00	1	182.50	186.00	0	2,142	0.00%
2020/04/06	0.1	178.50	0	0.00	177.50	0.1	2,119	0.00%
2020/03/31	2.2	181.59	2	180.50	180.00	0.2	2,116	0.01%
2020/03/30	1	180.50	1	180.50	180.50	0	2,104	0.00%
2020/03/26	1.1	175.00	1	176.00	174.00	0.1	2,060	0.00%
2020/03/25	1	167.50	0	0.00	168.50	1	2,047	0.05%
2020/03/23	0.1	155.00	0	0.00	155.00	0.1	2,015	0.00%
2020/03/19	0.1	148.00	0	0.00	148.00	0.1	2,039	0.00%
2020/03/18	0.1	163.00	0	0.00	164.00	0.1	2,045	0.00%
2020/03/13	0.1	176.00	0	0.00	175.00	0.1	1,968	0.01%
2020/03/11	1	213.50	0	0.00	205.50	1	1,884	0.05%
2020/03/10	1	209.00	0	0.00	211.00	1	1,891	0.05%
2020/03/04	1	229.00	0	0.00	229.00	1	1,815	0.06%
2020/03/02	3	221.00	2	229.50	230.00	1	1,804	0.06%
2020/02/27	2	228.00	0	0.00	217.00	2	1,771	0.11%
2020/02/25	3	228.50	6	231.17	236.50	-3	1,737	-0.17%
2020/02/20	2	247.75	0	0.00	244.00	2	1,689	0.12%
2020/02/19	1	251.00	1	247.00	247.00	0	1,682	0.00%
2020/02/18	0	0.00	27	246.85	243.00	-27	1,657	-1.63%
2020/02/17	1	247.00	2	249.75	247.00	-1	1,644	-0.06%
2020/02/14	4.1	253.79	1	254.50	254.50	3.1	1,601	0.19%
2020/02/13	3	233.67	4	236.88	243.00	-1	1,489	-0.07%
2020/02/12	2	221.25	1	221.50	221.00	1	1,396	0.07%
2020/02/11	28	220.09	0	0.00	221.50	28	1,399	2.00%
2020/02/07	6	218.75	5	213.50	212.50	1	1,418	0.07%
2020/02/06	2.2	212.41	1	211.50	212.50	1.2	1,384	0.09%
2020/02/04	4	225.88	0	0.00	226.50	4	1,351	0.30%
2020/02/03	0	0.00	101	204.70	212.00	-101	1,370	-7.37%	大賣/鉅額交易
2020/01/31	0	0.00	49	233.66	225.00	-49	1,324	-3.70%
2020/01/30	0	0.00	2	231.75	231.50	-2	1,309	-0.15%
2020/01/20	2	260.00	1	265.00	257.00	1	1,267	0.08%
2020/01/15	2	283.25	1	278.50	279.00	1	1,280	0.08%
2020/01/14	1	279.50	1	281.50	281.50	0	1,263	0.00%
2020/01/13	0	0.00	15	279.63	281.00	-15	1,269	-1.18%
2020/01/10	0.2	281.00	0	0.00	280.00	0.2	1,286	0.02%
2020/01/06	1	288.00	1	284.50	284.50	0	1,408	0.00%
2019/12/24	1	292.00	1	290.00	290.00	0	1,533	0.00%
2019/12/20	2	295.75	2	295.00	295.00	0	1,557	0.00%
2019/12/17	1	293.00	1	295.00	291.50	0	1,624	0.00%
2019/12/13	1	296.00	0	0.00	297.00	1	1,754	0.06%
2019/12/10	1	322.50	1	323.00	320.50	0	1,739	0.00%
2019/12/05	2	320.50	3	321.50	323.00	-1	1,801	-0.06%
2019/12/04	1	316.50	1	314.00	314.00	0	1,804	0.00%
2019/12/03	0	0.00	0.7	312.50	312.50	-0.7	1,850	-0.04%
2019/12/02	1	316.50	0	0.00	315.00	1	1,971	0.05%
2019/11/29	2	313.25	2	314.00	315.00	0	1,983	0.00%
2019/11/28	2	325.50	1	320.00	320.00	1	1,986	0.05%
2019/11/27	2	322.75	2	323.00	323.00	0	1,993	0.00%
2019/11/22	0	0.00	1	321.50	318.50	-1	2,097	-0.05%
2019/11/21	16	317.34	0	0.00	320.00	16	2,116	0.76%
2019/11/20	1.3	320.00	0	0.00	317.00	1.3	2,154	0.06%
2019/11/15	1	319.50	0	0.00	318.00	1	2,221	0.05%
2019/11/07	1	339.50	1	327.00	327.00	0	2,287	0.00%
2019/11/06	1	339.00	1	338.50	338.50	0	2,276	0.00%
2019/11/05	5	334.60	0	0.00	333.50	5	2,280	0.22%
2019/11/01	1	338.50	1	336.50	336.50	0	2,346	0.00%
2019/10/31	2	334.50	1	336.50	336.50	1	2,347	0.04%
2019/10/30	1	324.00	0	0.00	326.00	1	2,307	0.04%
2019/10/29	1	331.00	0	0.00	331.00	1	2,301	0.04%
2019/10/28	1	336.50	1	333.50	333.50	0	2,307	0.00%
2019/10/25	5	337.40	4	335.25	330.50	1	2,318	0.04%
2019/10/24	3	328.33	4	331.88	333.00	-1	2,285	-0.04%
2019/10/23	0	0.00	1	319.00	319.50	-1	2,244	-0.04%
2019/10/22	2	321.00	1	320.50	320.50	1	2,251	0.04%
2019/10/21	3	321.33	3	318.50	318.00	0	2,256	0.00%
2019/10/18	2	322.25	1	320.50	320.50	1	2,257	0.04%
2019/10/17	1	315.50	0	0.00	316.50	1	2,284	0.04%
2019/10/16	3	328.33	3	325.00	323.50	0	2,268	0.00%
2019/10/15	1	331.50	2	330.25	328.00	-1	2,239	-0.04%
2019/10/14	2	312.75	2.1	316.47	317.00	-0.1	2,200	-0.01%
2019/10/09	0.2	310.50	1	306.00	309.50	-0.8	2,215	-0.04%
2019/10/08	3	312.17	2	311.00	311.00	1	2,235	0.04%
2019/10/07	2	311.50	0	0.00	309.50	2	2,243	0.09%
2019/10/03	0	0.00	1	327.50	324.00	-1	2,273	-0.04%
2019/10/02	2	327.25	2	326.75	330.00	0	2,269	0.00%
2019/10/01	53	322.56	54	324.64	326.50	-1	2,243	-0.04%
2019/09/24	5	326.50	0.1	325.00	324.00	4.9	2,208	0.22%
2019/09/23	0	0.00	80	326.47	325.00	-80	2,216	-3.61%
2019/09/20	0	0.00	2	321.75	320.00	-2	2,217	-0.09%
2019/09/19	1	317.00	1	326.50	326.50	0	2,249	0.00%
2019/09/18	82	309.24	5	306.80	309.50	77	2,219	3.47%
2019/09/17	3	282.17	1	284.00	284.00	2	2,144	0.09%
2019/09/16	4	284.88	2	284.25	284.00	2	2,133	0.09%
2019/09/09	10	287.35	0	0.00	286.50	10	2,058	0.49%
2019/09/06	3	289.17	1	290.50	290.50	2	2,042	0.10%
2019/09/05	2	285.50	1	284.00	284.00	1	2,020	0.05%
2019/09/04	110	286.44	7	283.36	282.00	103	1,964	5.24%	大買/鉅額交易
2019/09/02	2.1	311.56	1	311.00	311.00	1.1	1,845	0.06%
2019/08/30	1	313.50	0	0.00	308.00	1	1,837	0.05%
2019/08/29	2	308.25	2	306.50	309.00	0	1,836	0.00%
2019/08/27	2	295.00	303	293.63	302.00	-301	1,853	-16.24%	大賣/鉅額交易
2019/08/26	2	292.50	0	0.00	290.50	2	1,801	0.11%
2019/08/23	2	307.50	1	310.50	304.50	1	1,778	0.06%
2019/08/22	0	0.00	12	315.92	309.00	-12	1,749	-0.69%
2019/08/21	1.2	318.65	0	0.00	320.50	1.2	1,721	0.07%
2019/08/19	1	333.00	1	331.00	331.00	0	1,718	0.00%
2019/08/16	1	333.00	1	327.00	327.00	0	1,731	0.00%
2019/08/15	1	327.00	1	327.50	328.00	0	1,729	0.00%
2019/08/14	4	326.88	2	330.00	325.00	2	1,735	0.12%
2019/08/13	1	331.00	0	0.00	332.00	1	1,721	0.06%
2019/08/12	6	338.58	1	336.00	336.00	5	1,721	0.29%
2019/08/08	3	325.00	2	326.50	327.50	1	1,691	0.06%
2019/08/07	1.4	321.43	0	0.00	320.00	1.4	1,677	0.08%
2019/08/06	2.3	333.90	1	331.50	331.00	1.3	1,657	0.08%
2019/08/05	4	353.38	2	343.50	337.00	2	1,650	0.12%
2019/08/02	2	409.25	7	408.50	413.50	-5	1,609	-0.31%
2019/08/01	1	424.00	5	415.80	408.00	-4	1,604	-0.25%
2019/07/31	2	416.25	1	416.00	416.00	1	1,613	0.06%
2019/07/30	1	404.00	2	414.00	403.00	-1	1,612	-0.06%
2019/07/25	1	427.50	1	428.50	430.50	0	1,584	0.00%
2019/07/24	1	431.50	1	423.00	423.00	0	1,586	0.00%
2019/07/22	1	435.50	1	436.00	435.50	0	1,616	0.00%
2019/07/19	1	430.50	1	439.50	439.50	0	1,634	0.00%
2019/07/18	1	417.50	1	420.00	420.00	0	1,635	0.00%
2019/07/17	1	410.00	1	411.50	411.50	0	1,622	0.00%
2019/07/16	4	410.00	5	408.20	407.50	-1	1,620	-0.06%
2019/07/15	2	400.75	2	405.50	409.50	0	1,602	0.00%
2019/07/12	3	388.67	12	392.08	392.00	-9	1,601	-0.56%
2019/07/11	4	401.63	3	400.00	399.00	1	1,599	0.06%
2019/07/10	4	401.38	2	401.75	398.00	2	1,579	0.13%
2019/07/09	1	420.00	0	0.00	418.50	1	1,514	0.07%
2019/07/08	1	426.50	1	432.00	432.00	0	1,497	0.00%
2019/07/05	1	430.00	1	434.00	434.00	0	1,489	0.00%
2019/07/04	1	424.50	2	425.50	426.50	-1	1,492	-0.07%
2019/07/01	1	438.50	2	437.75	441.00	-1	1,521	-0.07%
2019/06/28	5	429.30	4	427.88	427.00	1	1,520	0.07%
2019/06/27	4	421.13	1	421.50	421.50	3	1,509	0.20%
2019/06/26	5	415.00	19	420.26	414.00	-14	1,489	-0.94%
2019/06/25	5	430.10	5	428.00	436.00	0	1,432	0.00%
2019/06/24	1	464.50	5	463.60	460.00	-4	1,402	-0.29%
2019/06/21	2	474.25	1	481.50	472.00	1	1,436	0.07%
2019/06/20	3	482.83	3	482.00	483.00	0	1,468	0.00%
2019/06/18	2	477.00	2	476.75	476.00	0	1,602	0.00%
2019/06/17	2	477.50	2	477.00	480.00	0	1,661	0.00%
2019/06/14	1	478.00	1	468.50	468.50	0	1,717	0.00%
2019/06/13	2	475.25	2	474.25	472.50	0	1,733	0.00%
2019/06/11	6	475.67	7	474.36	479.00	-1	1,783	-0.06%
2019/06/10	1	472.50	1	480.00	480.00	0	1,784	0.00%
2019/06/06	4	468.25	4	468.88	467.00	0	1,791	0.00%
2019/06/05	2	465.25	1	469.00	469.00	1	1,785	0.06%
2019/06/04	6	469.17	6	471.17	460.50	0	1,788	0.00%
2019/06/03	6	508.17	6	501.17	510.00	0	1,757	0.00%
2019/05/31	8	507.13	34	507.41	502.00	-26	1,772	-1.47%
2019/05/30	8	510.38	8	511.00	513.00	0	1,765	0.00%
2019/05/29	8	509.13	10	512.90	511.00	-2	1,773	-0.11%
2019/05/28	66	514.83	23	514.30	518.00	43	1,767	2.43%
2019/05/27	7	509.43	20	509.65	510.00	-13	1,765	-0.74%
2019/05/24	6	496.58	8	494.00	500.00	-2	1,756	-0.11%
2019/05/23	10	491.30	10	493.10	485.00	0	1,764	0.00%
2019/05/22	5	497.60	23	495.59	498.00	-18	1,789	-1.01%
2019/05/21	5	493.20	3	489.50	493.50	2	1,819	0.11%
2019/05/20	1	467.50	4	474.63	488.00	-3	1,807	-0.17%
2019/05/17	0	0.00	1	471.00	457.50	-1	1,794	-0.06%
2019/05/16	4	482.75	4	480.63	468.00	0	1,794	0.00%
2019/05/15	4	483.63	4	484.63	483.00	0	1,809	0.00%
2019/05/14	6	480.33	4	482.00	480.50	2	1,815	0.11%
2019/05/13	156	489.13	7	490.93	489.00	149	1,829	8.14%	大買/鉅額交易
2019/05/10	3	495.17	4	495.38	496.50	-1	1,852	-0.05%
2019/05/09	5	492.80	7	493.86	491.50	-2	1,888	-0.11%
2019/05/08	14	493.82	6	482.92	492.00	8	1,898	0.42%
2019/05/07	7	482.00	6	483.92	482.00	1	1,884	0.05%
2019/05/06	5	482.80	5	479.50	483.00	0	1,914	0.00%
2019/05/03	3	480.67	3	478.00	479.50	0	1,933	0.00%
2019/05/02	3	467.83	3	471.17	468.00	0	1,933	0.00%
2019/04/30	5	461.60	4	464.75	461.00	1	1,946	0.05%
2019/04/29	3	476.83	3	481.50	476.00	0	1,948	0.00%
2019/04/26	4	487.25	6	484.42	489.00	-2	1,975	-0.10%
2019/04/25	2	476.75	4	475.00	476.00	-2	1,959	-0.10%
2019/04/24	62	465.60	12	468.00	477.00	50	1,975	2.53%
2019/04/23	3	451.83	4	449.88	451.50	-1	1,947	-0.05%
2019/04/22	3	450.33	1	449.00	449.00	2	1,993	0.10%
2019/04/19	1	440.50	1	444.50	444.50	0	1,997	0.00%
2019/04/18	3	444.67	4	444.00	434.50	-1	2,004	-0.05%
2019/04/17	1	433.00	2	441.50	443.00	-1	1,983	-0.05%
2019/04/16	2	425.75	2	425.50	425.50	0	1,963	0.00%
2019/04/15	9	427.61	1	424.00	424.00	8	1,993	0.40%
2019/04/12	1	427.50	2	424.50	424.00	-1	2,024	-0.05%
2019/04/11	2	427.75	2	426.50	424.50	0	2,026	0.00%
2019/04/10	2	426.00	2	426.75	428.50	0	2,015	0.00%
2019/04/09	1	425.00	1	432.00	423.50	0	2,024	0.00%
2019/04/08	2	428.25	1	432.00	432.00	1	2,027	0.05%
2019/04/03	2	415.50	2	416.75	416.00	0	1,991	0.00%
2019/04/02	4	416.63	124	414.42	412.00	-120	1,982	-6.05%	大賣/鉅額交易
2019/04/01	3	423.33	2	419.00	419.00	1	1,966	0.05%
2019/03/28	7	412.86	13	411.12	410.50	-6	1,952	-0.31%
2019/03/27	5	418.80	12	421.46	417.00	-7	1,940	-0.36%
2019/03/26	5	417.70	3	418.17	420.00	2	1,927	0.10%
2019/03/25	23	405.78	5.1	403.88	405.50	17.9	1,890	0.95%
2019/03/22	5	400.20	3	400.00	403.00	2	1,854	0.11%
2019/03/21	35	392.01	11	380.95	393.00	24	1,806	1.33%
2019/03/20	2	383.50	26	392.19	379.00	-24	1,767	-1.36%
2019/03/19	1	400.00	0	0.00	391.00	1	1,716	0.06%
2019/03/18	2	417.75	2	413.25	412.50	0	1,668	0.00%
2019/03/15	7	418.86	6	418.33	411.00	1	1,662	0.06%
2019/03/14	1	424.00	2	424.50	421.00	-1	1,640	-0.06%
2019/03/13	1	435.00	0	0.00	430.50	1	1,629	0.06%
2019/03/12	9	445.00	13	450.69	443.50	-4	1,625	-0.25%
2019/03/11	1	461.00	2	452.00	452.00	-1	1,625	-0.06%
2019/03/08	5	446.60	5	446.40	449.00	0	1,634	0.00%
2019/03/07	6	442.25	26	453.58	442.50	-20	1,620	-1.23%
2019/03/06	1	485.00	65	481.18	470.00	-64	1,612	-3.97%
2019/03/05	1	472.00	1	477.00	477.00	0	1,620	0.00%
2019/03/04	23	483.78	25	476.08	467.00	-2	1,655	-0.12%
2019/02/27	2	472.25	22	470.36	470.50	-20	1,647	-1.21%
2019/02/26	0	0.00	2	471.50	470.00	-2	1,648	-0.12%
2019/02/25	1	478.50	7	481.43	483.00	-6	1,645	-0.36%
2019/02/21	10	478.75	2	483.00	473.50	8	1,616	0.49%
2019/02/20	71	502.51	4	506.88	499.50	67	1,579	4.24%
2019/02/19	21	478.50	9	477.33	484.00	12	1,554	0.77%
2019/02/18	1	475.00	4	473.25	477.00	-3	1,559	-0.19%
2019/02/15	22	473.50	2	468.50	468.50	20	1,574	1.27%
2019/02/14	31	479.16	15	477.97	470.50	16	1,589	1.01%
2019/02/13	6	464.83	1	464.00	464.00	5	1,580	0.32%
2019/02/12	27	462.26	1	465.50	465.50	26	1,592	1.63%
2019/02/11	1	472.50	1	470.00	470.00	0	1,613	0.00%
2019/01/30	4	436.13	4	439.50	440.00	0	1,588	0.00%
2019/01/29	6	424.17	6	422.75	420.00	0	1,579	0.00%
2019/01/28	3	442.00	3	439.83	437.00	0	1,574	0.00%
2019/01/25	1	437.00	1	439.50	439.50	0	1,605	0.00%
2019/01/24	1	440.00	5	442.10	438.00	-4	1,623	-0.25%
2019/01/23	1	465.00	1	459.00	459.00	0	1,643	0.00%
2019/01/22	1	467.50	1	471.50	471.50	0	1,692	0.00%
2019/01/21	1	459.50	1	462.00	464.00	0	1,769	0.00%
2019/01/18	5	442.20	4	443.25	448.50	1	1,844	0.05%
2019/01/17	9	458.11	1	463.00	463.00	8	1,937	0.41%
2019/01/16	1	458.50	0	0.00	455.50	1	1,961	0.05%
2019/01/15	1	485.50	1	481.00	481.00	0	1,956	0.00%
2019/01/14	7	488.07	37	494.32	478.50	-30	1,974	-1.52%
2019/01/10	3	514.67	1	508.00	508.00	2	1,981	0.10%
2019/01/09	2	526.00	84	529.19	522.00	-82	2,005	-4.09%
2019/01/08	3	535.67	3	533.00	525.00	0	2,050	0.00%
2019/01/07	21	535.95	8	536.00	533.00	13	2,113	0.62%
2019/01/04	23	533.13	27	529.93	540.00	-4	2,181	-0.18%
2019/01/03	5	525.80	2	524.50	523.00	3	2,162	0.14%
2018/12/28	24	515.04	6	515.17	519.00	18	2,284	0.79%
2018/12/27	1	496.50	1	526.00	526.00	0	2,349	0.00%
2018/12/25	2	502.00	2	503.50	502.00	0	2,394	0.00%
2018/12/24	2	515.00	2	512.50	515.00	0	2,432	0.00%
2018/12/22	2	512.50	2	510.50	508.00	0	2,470	0.00%
2018/12/21	4	519.25	4	517.00	511.00	0	2,523	0.00%
2018/12/20	5	529.40	5	529.60	530.00	0	2,584	0.00%
2018/12/19	8	532.88	2	534.50	540.00	6	2,630	0.23%
2018/12/18	5	524.60	5	523.20	520.00	0	2,639	0.00%
2018/12/17	3	529.33	3	526.67	525.00	0	2,675	0.00%
2018/12/14	4	528.25	4	528.50	533.00	0	2,719	0.00%
2018/12/13	5	526.80	4	524.50	532.00	1	2,773	0.04%
2018/12/12	3	509.67	3	509.00	506.00	0	2,769	0.00%
2018/12/11	4	503.75	3	504.17	506.00	1	2,779	0.04%
2018/12/10	2	490.00	2	494.50	490.00	0	2,802	0.00%
2018/12/07	2	500.50	2	501.00	503.00	0	2,801	0.00%
2018/12/06	6	497.58	6	488.42	480.00	0	2,812	0.00%
2018/12/05	2	499.00	2	510.00	510.00	0	2,806	0.00%
2018/12/04	3	507.17	3	508.17	495.50	0	2,802	0.00%
2018/12/03	3	520.67	3	519.33	520.00	0	2,804	0.00%
2018/11/30	1	495.00	3	503.33	500.00	-2	2,800	-0.07%
2018/11/29	3	508.67	5	505.40	502.00	-2	2,821	-0.07%
2018/11/28	5	500.10	12	498.96	502.00	-7	2,810	-0.25%
2018/11/27	34	468.41	1	483.00	483.00	33	2,797	1.18%
2018/11/26	3	451.67	3	450.83	452.00	0	2,775	0.00%
2018/11/23	1	441.50	1	449.00	449.00	0	2,807	0.00%
2018/11/22	1	448.00	6	447.17	440.00	-5	2,803	-0.18%
2018/11/21	1	447.00	1	447.00	447.00	0	2,799	0.00%
2018/11/20	3	447.00	7	442.64	442.00	-4	2,795	-0.14%
2018/11/19	1	448.00	1	453.00	453.00	0	2,796	0.00%
2018/11/16	9	449.17	111	450.75	444.00	-102	2,800	-3.64%	大賣/鉅額交易
2018/11/15	4	463.00	6	452.42	447.50	-2	2,804	-0.07%
2018/11/14	2	461.00	4	458.63	457.50	-2	2,808	-0.07%
2018/11/13	7	439.79	5	448.40	462.00	2	2,803	0.07%
2018/11/12	1	448.50	1	454.00	448.50	0	2,791	0.00%
2018/11/09	5	454.80	5	456.10	458.00	0	2,799	0.00%
2018/11/08	3	459.50	5	461.40	458.00	-2	2,785	-0.07%
2018/11/07	3	442.67	3	447.33	450.00	0	2,765	0.00%
2018/11/06	4	445.00	29	448.60	438.50	-25	2,757	-0.91%
2018/11/05	2	445.50	4	444.63	442.00	-2	2,727	-0.07%
2018/11/02	6	438.42	7	440.43	444.00	-1	2,719	-0.04%
2018/11/01	10	442.30	1	435.00	435.00	9	2,688	0.33%
2018/10/31	4	426.13	9	430.11	432.50	-5	2,644	-0.19%
2018/10/30	10	425.90	5	417.70	416.00	5	2,619	0.19%
2018/10/29	63	420.37	66	423.40	432.00	-3	2,572	-0.12%
2018/10/26	10	437.25	17	441.15	413.50	-7	2,487	-0.28%
2018/10/25	9	410.56	49	432.81	443.00	-40	2,392	-1.67%
2018/10/24	24	402.52	4	400.00	407.00	20	2,268	0.88%
2018/10/23	8	401.63	13	402.15	400.00	-5	2,225	-0.22%
2018/10/22	20	386.08	2	395.00	397.00	18	2,185	0.82%
2018/10/19	1	367.00	1	381.50	381.50	0	2,177	0.00%
2018/10/18	2	375.25	2	381.75	381.00	0	2,150	0.00%
2018/10/17	10	384.05	10	384.30	382.00	0	2,131	0.00%
2018/10/16	19	382.47	1	382.00	382.00	18	2,112	0.85%
2018/10/15	2	357.75	2	372.50	382.00	0	2,081	0.00%
2018/10/12	6	350.42	6	351.08	361.50	0	2,022	0.00%
2018/10/11	6	337.42	44	336.38	336.00	-38	1,939	-1.96%
2018/10/09	11	391.77	11	384.73	373.00	0	1,933	0.00%
2018/10/08	10	412.45	3	413.00	412.50	7	1,876	0.37%
2018/10/05	10	423.20	39	414.18	404.00	-29	1,834	-1.58%
2018/10/04	5	452.60	1	467.00	448.50	4	1,775	0.23%
2018/10/03	3	465.67	13	469.31	469.50	-10	1,749	-0.57%
2018/10/02	12	477.71	6	476.75	468.00	6	1,730	0.35%
2018/10/01	3.1	494.95	9	491.28	492.00	-5.9	1,703	-0.35%
2018/09/28	3	478.67	2	486.00	491.00	1	1,674	0.06%
2018/09/27	3	470.67	3	471.17	476.00	0	1,631	0.00%
2018/09/26	4	482.75	0	0.00	450.00	4	1,576	0.25%
2018/09/25	14	514.57	12	511.75	497.00	2	1,541	0.13%
2018/09/21	2	484.75	2	492.50	508.00	0	1,544	0.00%
2018/09/20	6	475.75	5	472.60	462.00	1	1,499	0.07%
2018/09/19	4	464.25	15	468.26	482.00	-11	1,464	-0.75%
2018/09/18	1	516.00	1	522.00	492.00	0	1,407	0.00%
2018/09/17	2	530.58	16	525.94	542.00	-14	1,383	-1.01%
2018/09/14	3	531.33	3	545.67	543.00	0	1,384	0.00%
2018/09/13	3	582.67	3	579.67	574.00	0	1,355	0.00%
2018/09/12	4	586.00	4	583.50	585.00	0	1,358	0.00%
2018/09/11	3	576.33	43	573.74	572.00	-40	1,337	-2.99%
2018/09/10	3	572.33	3	576.33	579.00	0	1,332	0.00%
2018/09/07	2	571.50	2	573.50	568.00	0	1,320	0.00%
2018/09/06	2	583.00	0	0.00	571.00	2	1,315	0.15%
2018/09/05	3	584.33	3	587.67	582.00	0	1,309	0.00%
2018/09/04	2	575.00	3	578.00	584.00	-1	1,292	-0.08%
2018/09/03	4	565.50	4	566.75	564.00	0	1,276	0.00%
2018/08/31	3	559.33	3	558.67	560.00	0	1,264	0.00%
2018/08/30	1	523.00	1	564.00	564.00	0	1,248	0.00%
2018/08/29	4	521.75	4	519.25	516.00	0	1,217	0.00%
2018/08/28	1	528.00	41	531.22	528.00	-40	1,221	-3.27%
2018/08/27	2	531.00	2	531.50	529.00	0	1,236	0.00%
2018/08/24	2	531.50	2	528.50	535.00	0	1,239	0.00%
2018/08/23	3	526.00	3	524.33	527.00	0	1,251	0.00%
2018/08/22	4	533.50	4	534.00	526.00	0	1,260	0.00%
2018/08/21	1	525.00	1	540.00	540.00	0	1,261	0.00%
2018/08/20	2	505.00	2	509.00	515.00	0	1,248	0.00%
2018/08/17	4	501.75	3	493.50	487.00	1	1,234	0.08%
2018/08/16	14	494.75	18	477.31	499.00	-4	1,220	-0.33%
2018/08/15	1	485.00	1	496.00	485.00	0	1,201	0.00%
2018/08/14	5	496.60	0	0.00	508.00	5	1,188	0.42%
2018/08/13	3	517.67	3	518.67	510.00	0	1,161	0.00%
2018/08/10	1	542.00	1	545.00	533.00	0	1,150	0.00%
2018/08/09	2	542.00	2	550.00	551.00	0	1,147	0.00%
2018/08/08	1	548.00	1	562.00	535.00	0	1,139	0.00%
2018/08/07	3	560.67	3	560.00	554.00	0	1,124	0.00%
2018/08/06	161	572.17	43	572.37	573.00	118	1,109	10.64%	大買/鉅額交易
2018/08/03	1	600.00	1	614.00	614.00	0	1,078	0.00%
2018/08/02	1	590.00	2	588.00	588.00	-1	1,060	-0.09%
2018/08/01	1	585.00	1	580.00	580.00	0	1,043	0.00%
2018/07/30	0	0.00	7	561.43	554.00	-7	1,027	-0.68%
2018/07/27	2	574.00	1	575.00	575.00	1	1,022	0.10%
2018/07/26	59	589.10	2	579.50	575.00	57	1,026	5.55%
2018/07/25	1	578.00	1	570.00	570.00	0	995	0.00%
2018/07/24	2	575.00	2	568.00	575.00	0	984	0.00%
2018/07/23	25	545.32	4	547.75	565.00	21	975	2.15%
2018/07/20	3	561.67	3	552.34	551.00	0	964	0.00%
2018/07/19	3	562.33	38	562.50	566.00	-35	950	-3.68%
2018/07/18	16	549.50	1	570.00	570.00	15	945	1.59%
2018/07/16	2	551.00	2	547.50	548.00	0	922	0.00%
2018/07/13	1	535.00	1	528.00	532.00	0	905	0.00%
2018/07/12	4	534.00	4	527.25	527.00	0	923	0.00%
2018/07/11	2	528.50	2	529.00	531.00	0	913	0.00%
2018/07/10	1	519.00	1	525.00	525.00	0	905	0.00%
2018/07/09	2	530.50	2	506.00	506.00	0	891	0.00%
2018/07/06	5	519.80	5	516.20	518.00	0	881	0.00%
2018/07/05	35	515.83	5	508.20	505.00	30	882	3.40%
2018/07/04	1	537.00	1	537.00	537.00	0	894	0.00%
2018/07/03	5	526.20	5	525.40	525.00	0	889	0.00%
2018/07/02	1	480.00	2	500.50	518.00	-1	869	-0.12%
2018/06/29	1	470.00	1	471.00	471.00	0	840	0.00%
2018/06/28	9	464.61	1	463.00	463.00	8	839	0.95%
2018/06/27	53	457.75	2	457.50	458.00	51	838	6.08%
2018/06/26	1	445.00	1	444.50	444.50	0	828	0.00%
2018/06/25	2	443.00	2	439.75	440.00	0	824	0.00%
2018/06/22	1	440.00	2	438.50	436.00	-1	825	-0.12%
2018/06/21	3	449.00	1	450.50	450.50	2	824	0.24%
2018/06/20	0	0.00	1	426.00	428.00	-1	813	-0.12%
2018/06/19	0	0.00	1	432.00	429.50	-1	816	-0.12%
2018/06/13	0	0.00	1	435.50	434.00	-1	807	-0.12%
2018/06/12	4	455.63	3	452.17	450.00	1	810	0.12%
2018/06/11	2	432.00	2	431.50	433.00	0	806	0.00%
2018/06/08	1	435.00	1	431.50	431.50	0	815	0.00%
2018/06/06	1	437.00	1	443.00	443.00	0	826	0.00%
2018/06/05	1	427.50	1	432.00	432.00	0	840	0.00%
2018/06/04	1	423.00	1	424.00	424.00	0	853	0.00%
2018/06/01	0	0.00	11	397.91	406.00	-11	857	-1.28%
2018/05/30	0	0.00	8	374.25	366.00	-8	860	-0.93%
2018/05/29	1	383.00	49	395.82	386.00	-48	840	-5.71%
2018/05/22	0	0.00	1	427.00	421.00	-1	823	-0.12%
2018/05/21	1	429.50	4	428.25	433.00	-3	837	-0.36%
2018/05/18	1	426.00	1	435.00	435.00	0	842	0.00%
2018/05/14	0	0.00	10	453.10	448.00	-10	887	-1.13%
2018/05/09	0	0.00	1	436.00	434.00	-1	902	-0.11%
2018/05/08	2	434.50	1	427.50	439.00	1	915	0.11%
2018/05/07	1	428.00	1	426.50	430.00	0	922	0.00%
2018/05/03	1	446.00	1	456.50	433.50	0	934	0.00%
2018/05/02	1.2	444.13	11	438.23	445.50	-9.9	928	-1.06%
2018/04/27	1	414.50	1	419.00	419.50	0	949	0.00%
2018/04/26	1	426.50	1	441.00	416.00	0	971	0.00%
2018/04/25	1	433.50	1	428.00	441.50	0	962	0.00%
2018/04/24	20	433.78	3	434.00	420.50	17	957	1.78%
2018/04/20	0	0.00	1	425.00	428.00	-1	938	-0.11%
2018/04/19	0	0.00	4	425.50	426.50	-4	942	-0.42%
2018/04/17	1	445.00	1	461.00	445.00	0	903	0.00%
2018/04/16	1	456.00	0	0.00	464.00	1	889	0.11%
2018/04/11	0	0.00	1	460.00	464.50	-1	891	-0.11%
2018/04/10	1	450.00	22	465.68	462.00	-21	885	-2.37%
2018/04/02	0	0.00	9	407.94	406.00	-9	846	-1.06%
2018/03/31	1	414.00	1	420.00	406.50	0	842	0.00%
2018/03/30	0	0.00	28	415.84	417.50	-28	839	-3.34%
2018/03/27	5	412.00	0	0.00	399.00	5	825	0.61%
2018/03/26	0	0.00	7	384.50	394.00	-7	817	-0.86%
2018/03/22	0	0.00	16	393.03	387.00	-16	836	-1.91%
2018/03/19	0	0.00	6	392.00	387.00	-6	907	-0.66%
2018/03/14	0	0.00	0.9	397.00	397.00	-0.9	920	-0.09%
2018/03/12	0	0.00	21	390.95	397.50	-21	952	-2.20%
2018/03/09	0	0.00	1	392.00	398.00	-1	964	-0.10%
2018/03/08	1	396.50	0	0.00	374.00	1	963	0.10%
2018/03/07	2	372.00	0	0.00	380.00	2	961	0.21%
2018/03/02	0.2	323.50	0	0.00	323.00	0.2	1,015	0.02%
2018/03/01	0	0.00	1	324.00	325.50	-1	1,051	-0.10%
2018/02/22	0	0.00	25	322.04	319.00	-25	1,096	-2.28%
2018/02/21	0	0.00	1	311.00	322.00	-1	1,104	-0.09%
2018/02/09	0	0.00	3	279.50	291.00	-3	1,115	-0.27%
2018/02/06	0	0.00	40	301.90	287.50	-40	1,140	-3.51%
2018/02/02	0	0.00	20	320.93	321.50	-20	1,181	-1.69%
2018/01/30	0	0.00	35	325.20	325.50	-35	1,226	-2.85%
2018/01/29	0	0.00	1	315.00	322.00	-1	1,280	-0.08%
2018/01/22	1	303.00	1	299.00	304.00	0	1,408	0.00%
2018/01/09	5	290.20	5	284.00	284.00	0	1,374	0.00%