大江 (8436)-國泰券商分點個股進出

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
124.5
漲跌
--
漲幅
0.00%
成交量
126張
產業
上櫃生技醫療類股
500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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.3	124.00	0	0.00	124.50	0.3	215	0.14%
2024/11/19	80	127.50	0	0.00	125.50	80	223	35.72%
2024/11/14	0	0.00	6	129.00	127.50	-6	224	-2.68%
2024/11/12	31.3	131.63	0	0.00	131.50	31.3	221	14.14%
2024/11/07	17	138.67	0	0.00	139.00	17	223	7.63%
2024/11/06	0	0.00	1	135.50	135.50	-1	221	-0.45%
2024/09/30	16	136.41	0	0.00	137.00	16	339	4.71%
2024/09/27	6.4	135.29	1	136.00	135.50	5.4	357	1.52%
2024/09/13	0	0.00	60	131.90	133.00	-60	388	-15.44%
2024/09/05	0	139.00	0	0.00	137.50	0	387	0.00%
2024/09/04	12	137.54	0	0.00	137.50	12	390	3.06%
2024/08/19	0	0.00	3	139.50	139.50	-3	392	-0.76%
2024/08/12	0	0.00	7	135.71	136.50	-7	384	-1.82%
2024/08/05	1	133.99	0.1	135.00	134.00	0.9	377	0.24%
2024/07/19	0	0.00	25	151.00	151.00	-25	338	-7.38%
2024/07/18	3.5	153.50	0	0.00	153.50	3.5	332	1.05%
2024/07/16	0	151.00	6	150.17	150.50	-6	333	-1.79%
2024/07/12	0	150.50	0	0.00	150.50	0	333	0.00%
2024/07/11	0	0.00	0.2	153.00	152.50	-0.2	329	-0.06%
2024/07/10	0	154.00	0	0.00	155.50	0	344	0.00%
2024/07/09	1	154.50	0	0.00	154.50	1	361	0.28%
2024/07/08	31	154.87	0	0.00	154.00	31	358	8.66%
2024/07/03	13	163.62	5	162.00	162.00	8	335	2.38%
2024/07/02	5	161.50	17	160.50	160.50	-12	317	-3.78%
2024/06/21	1	158.00	1	158.50	155.50	0	291	0.00%
2024/06/05	0	0.00	1.1	155.96	156.00	-1.1	280	-0.39%
2024/05/14	1	153.50	0	0.00	153.50	1	448	0.22%
2024/05/06	0	146.00	0	0.00	147.50	0	448	0.00%
2024/04/22	0	139.00	0	0.00	139.00	0	587	0.00%
2024/04/15	5	150.50	0	0.00	145.50	5	573	0.87%
2024/03/11	0	149.00	0	0.00	150.50	0	712	0.00%
2024/03/08	0	0.00	1	148.50	148.50	-1	750	-0.13%
2024/03/07	0	149.50	0	0.00	149.50	0	822	0.00%
2024/03/05	1	158.50	0	0.00	159.50	1	832	0.12%
2024/03/04	0	0.00	120	157.90	157.50	-120	832	-14.42%	大賣/鉅額交易
2024/03/01	0	159.50	0	0.00	158.50	0	835	0.00%
2024/02/22	5	159.50	0.1	160.00	160.00	4.9	835	0.59%
2024/02/20	0	0.00	130	161.17	162.00	-130	828	-15.69%	大賣/鉅額交易
2024/02/15	7	164.98	0	0.00	159.50	7	829	0.85%
2024/01/29	0.1	172.50	0	0.00	172.50	0.1	847	0.01%
2024/01/22	0	0.00	10	175.50	175.00	-10	849	-1.18%
2024/01/18	15	182.00	5	183.00	178.00	10	833	1.20%
2024/01/17	35	181.40	0	0.00	180.50	35	812	4.31%
2024/01/16	220	178.09	0	0.00	179.00	220	766	28.71%	大買/鉅額交易
2024/01/12	10	171.00	2	168.50	171.00	8	731	1.09%
2024/01/10	2	169.00	100	168.94	168.00	-98	733	-13.36%
2024/01/03	41	172.09	14	172.36	170.00	27	755	3.58%
2024/01/02	2	171.50	0	0.00	171.50	2	743	0.27%
2023/12/27	0	0.00	45	170.33	170.50	-45	752	-5.98%
2023/12/26	0	0.00	166	167.86	168.00	-166	765	-21.69%	大賣/鉅額交易
2023/12/25	0	0.00	111	167.79	167.50	-111	795	-13.95%	大賣/鉅額交易
2023/12/22	5	168.00	89	169.16	168.50	-84	804	-10.44%
2023/12/19	5	167.50	290	168.08	169.00	-285	808	-35.25%	大賣/鉅額交易
2023/12/18	0	0.00	270	170.56	170.50	-270	798	-33.82%	大賣/鉅額交易
2023/12/15	0	0.00	292	171.15	171.00	-292	792	-36.86%	大賣/鉅額交易
2023/12/14	0	0.00	306	172.03	172.00	-306	782	-39.11%	大賣/鉅額交易
2023/12/12	5	174.50	103	174.48	171.50	-98	761	-12.87%	大賣/
2023/12/11	1	176.00	37	176.05	176.50	-36	742	-4.85%
2023/12/08	1	177.50	2	179.00	177.00	-1	737	-0.14%
2023/12/07	1	182.50	0	0.00	180.00	1	725	0.14%
2023/12/06	1	184.00	0	0.00	185.00	1	711	0.14%
2023/12/05	5	186.70	34	188.79	185.50	-29	704	-4.11%
2023/12/04	69	184.26	35	180.66	190.00	34	684	4.97%
2023/12/01	40	179.50	9	182.67	180.50	31	621	4.99%
2023/11/30	3	172.00	0	0.00	172.50	3	575	0.52%
2023/11/29	28	176.61	28	175.00	175.00	0	572	0.00%
2023/11/27	5	173.50	0	0.00	173.50	5	566	0.88%
2023/11/16	5	165.50	5	166.50	167.00	0	570	0.00%
2023/11/14	0	170.00	0	0.00	168.50	0	552	0.00%
2023/11/07	3	180.00	3	180.00	180.00	0	519	0.00%
2023/10/18	0	0.00	3	173.00	171.00	-3	605	-0.50%
2023/10/11	1	174.00	1	175.00	172.50	0	668	0.00%
2023/10/06	3	179.67	0	0.00	178.50	3	661	0.45%
2023/10/03	0	0.00	3	182.00	180.50	-3	665	-0.45%
2023/10/02	3	182.50	0	0.00	182.50	3	664	0.45%
2023/09/13	0	0.00	3.3	172.51	172.00	-3.3	648	-0.51%
2023/09/12	0	0.00	63	172.38	172.00	-63	660	-9.54%
2023/09/05	0	0.00	5	171.00	171.00	-5	649	-0.77%
2023/08/31	0	0.00	20	162.23	162.50	-20	662	-3.02%
2023/08/30	0	163.50	0	0.00	163.50	0	664	0.00%
2023/08/18	0	0.00	0	159.50	158.50	0	746	0.00%
2023/08/17	0.1	158.00	2	161.50	161.50	-2	765	-0.25%
2023/08/14	3	165.00	3	166.00	159.00	0	778	0.00%
2023/08/09	0	0.00	42	169.02	170.00	-42	800	-5.25%
2023/08/08	11	167.95	5	168.50	167.00	6	805	0.74%
2023/08/07	5	169.70	74	170.20	170.50	-69	818	-8.43%
2023/08/04	0	0.00	1	171.50	171.00	-1	890	-0.11%
2023/08/01	30	172.42	14	173.43	173.50	16	984	1.62%
2023/07/31	0	0.00	21	175.67	172.00	-21	1,007	-2.08%
2023/07/28	0	0.00	12	175.67	174.00	-12	1,010	-1.19%
2023/07/27	27	170.19	21	171.93	172.00	6	1,007	0.60%
2023/07/26	7	174.29	0	0.00	174.00	7	1,011	0.69%
2023/07/25	5	177.30	1	177.50	177.00	4	1,008	0.40%
2023/07/24	0	0.00	101.6	175.77	175.00	-101.6	1,013	-10.02%	大賣/鉅額交易
2023/07/21	57	178.75	1	177.00	177.00	56	1,019	5.49%
2023/07/20	38	185.92	0	0.00	183.00	38	1,026	3.70%
2023/07/19	6	182.08	0	0.00	185.50	6	1,021	0.59%
2023/07/18	1	177.50	1	180.50	179.00	0	1,040	0.00%
2023/07/12	100	174.61	0	0.00	174.00	100	1,315	7.60%
2023/07/11	3	177.00	0	0.00	174.50	3	1,329	0.23%
2023/07/07	2	173.00	0	0.00	173.50	2	1,369	0.15%
2023/07/06	4	180.00	5	176.50	175.00	-1	1,367	-0.07%
2023/07/04	0	177.50	0	0.00	177.00	0	1,378	0.00%
2023/06/29	6	178.50	20	177.60	178.00	-14	1,445	-0.97%
2023/06/21	0	0.00	5	174.50	174.50	-5	1,494	-0.33%
2023/06/19	0	0.00	4	176.50	176.50	-4	1,518	-0.26%
2023/06/16	0	0.00	30	180.00	179.50	-30	1,531	-1.96%
2023/06/14	80	177.84	65	176.25	177.00	15	1,562	0.96%
2023/06/08	2	180.00	0	0.00	178.00	2	1,632	0.12%
2023/06/07	3	179.00	3	182.50	182.50	0	1,648	0.00%
2023/06/06	0	0.00	5	176.50	177.50	-5	1,655	-0.30%
2023/06/05	0	0.00	32	177.00	176.50	-32	1,682	-1.90%
2023/06/02	0	0.00	148	174.61	176.00	-148	1,711	-8.65%	大賣/鉅額交易
2023/06/01	0	0.00	29	174.10	174.00	-29	1,772	-1.64%
2023/05/31	200	177.25	0	0.00	176.50	200	1,788	11.18%	大買/鉅額交易
2023/05/30	0	0.00	2	174.50	174.50	-2	1,830	-0.11%
2023/05/29	0	0.00	70	177.19	179.50	-70	1,863	-3.76%
2023/05/26	0	0.00	267	175.54	173.50	-267	1,952	-13.68%	大賣/鉅額交易
2023/05/24	0	0.00	81	180.07	180.00	-81	1,983	-4.08%
2023/05/17	90	181.82	0	0.00	182.50	90	2,266	3.97%
2023/05/11	1	183.50	21	180.64	180.00	-20	2,328	-0.86%
2023/05/10	0	182.50	27	181.11	182.50	-27	2,345	-1.15%
2023/05/09	0	191.00	0	0.00	187.00	0	2,324	0.00%
2023/05/08	0	0.00	0.2	211.83	207.50	-0.2	2,315	-0.01%
2023/05/05	1.2	213.74	2	212.75	214.00	-0.9	2,387	-0.04%
2023/05/03	3	212.83	0	0.00	209.00	3	2,399	0.13%
2023/05/02	2	209.50	0	0.00	214.00	2	2,475	0.08%
2023/04/26	0	0.00	101	202.60	206.50	-101	2,542	-3.97%	大賣/鉅額交易
2023/04/25	1	204.50	154	204.72	203.50	-153	2,540	-6.02%	大賣/鉅額交易
2023/04/24	0	0.00	1.1	209.36	209.50	-1.1	2,546	-0.04%
2023/04/21	1	215.00	46	219.09	211.50	-45	2,549	-1.76%
2023/04/20	9	232.17	2.3	221.24	219.00	6.7	2,514	0.27%
2023/04/19	111.4	229.01	6.1	229.01	229.00	105.4	2,467	4.27%	大買/鉅額交易
2023/04/18	4	214.13	2	212.75	216.00	2	2,348	0.09%
2023/04/17	1	210.50	1	214.50	209.50	0	2,347	0.00%
2023/04/14	3	209.00	0	0.00	208.50	3	2,367	0.13%
2023/04/12	11	206.91	1	206.50	208.00	10	2,397	0.42%
2023/04/11	3	205.00	0	0.00	203.50	3	2,425	0.12%
2023/04/10	3	205.00	0	0.00	203.50	3	2,475	0.12%
2023/04/07	0	0.00	2	202.50	204.00	-2	2,559	-0.08%
2023/04/06	0	0.00	3.1	203.95	200.50	-3.1	2,678	-0.12%
2023/03/31	7.1	203.74	2	201.75	202.00	5.1	2,811	0.18%
2023/03/28	32	197.64	24	197.13	197.00	8	3,266	0.25%
2023/03/27	35	204.30	0	0.00	204.50	35	3,322	1.05%
2023/03/24	39	199.72	76	199.72	201.00	-37	3,367	-1.10%
2023/03/23	1	197.50	1	196.50	196.50	0	3,363	0.00%
2023/03/22	29	200.59	47	197.36	200.50	-18	3,385	-0.53%
2023/03/21	31	198.94	3	197.50	200.50	28	3,420	0.82%
2023/03/20	46	191.78	0	0.00	195.50	46	3,497	1.32%
2023/03/17	0	0.00	37	196.45	195.50	-37	3,569	-1.04%
2023/03/16	15	196.50	25	195.78	195.50	-10	3,659	-0.27%
2023/03/15	169	200.21	93	198.65	197.00	76	3,802	2.00%	大買/
2023/03/14	13	204.23	143	203.95	202.00	-130	3,977	-3.27%	大賣/鉅額交易
2023/03/13	9	197.89	0	0.00	201.50	9	4,040	0.22%
2023/03/10	100	202.43	40	203.90	201.00	60	4,087	1.47%
2023/03/09	15	204.87	26	204.35	205.50	-11	4,083	-0.27%
2023/03/08	125	207.10	0	0.00	207.50	125	4,088	3.06%	大買/鉅額交易
2023/03/07	0	206.50	231	206.42	206.50	-231	4,101	-5.63%	大賣/鉅額交易
2023/03/06	16	212.03	233	209.38	209.50	-217	4,078	-5.32%	大賣/鉅額交易
2023/03/03	39	219.05	0	0.00	217.00	39	4,039	0.97%
2023/03/02	196	220.13	1	216.00	222.00	195	4,034	4.83%	大買/鉅額交易
2023/03/01	15	213.00	333	213.18	212.50	-318	3,991	-7.97%	大賣/鉅額交易
2023/02/24	433	217.73	208	217.77	212.50	225	3,949	5.70%	大買/大賣/鉅額交易
2023/02/23	20	232.25	4.1	230.45	232.50	15.9	3,848	0.41%
2023/02/22	80.2	226.99	98	225.58	229.50	-17.9	3,814	-0.47%
2023/02/21	182	227.48	0	0.00	229.00	182	3,780	4.81%	大買/鉅額交易
2023/02/20	787	225.31	285.1	226.07	224.50	501.9	3,737	13.43%	大買/大賣/鉅額交易
2023/02/17	186.1	217.58	60.1	220.66	221.00	126.1	3,651	3.45%	大買/鉅額交易
2023/02/16	34.1	212.09	11.1	211.64	212.50	22.9	3,604	0.64%
2023/02/15	474.1	203.04	49.1	206.37	208.00	425	3,562	11.93%	大買/鉅額交易
2023/02/14	80.1	202.34	0	0.00	202.50	80.1	3,473	2.31%
2023/02/13	0	0.00	72	199.51	198.00	-72	3,436	-2.10%
2023/02/10	5	199.00	7	201.50	198.50	-2	3,417	-0.06%
2023/02/09	70	198.79	16	197.19	200.00	54	3,392	1.59%
2023/02/08	2	198.50	4	197.00	198.00	-2	3,368	-0.06%
2023/02/07	4	202.00	217.1	196.47	197.00	-213.1	3,324	-6.41%	大賣/鉅額交易
2023/02/06	38.1	201.79	293.2	201.35	199.00	-255.1	3,271	-7.80%	大賣/鉅額交易
2023/02/03	80.1	198.27	26	201.00	200.00	54.1	3,194	1.69%
2023/02/02	105	192.74	29	190.21	192.00	76	3,109	2.44%	大買/
2023/02/01	127	188.91	20.1	189.09	187.50	106.9	3,081	3.47%	大買/鉅額交易
2023/01/31	315.1	188.66	11	189.95	188.50	304.1	3,060	9.93%	大買/鉅額交易
2023/01/30	398	180.96	6	180.75	182.00	392	2,984	13.14%	大買/鉅額交易
2023/01/17	0	0.00	0.1	176.50	175.00	-0.1	2,963	0.00%
2023/01/16	23.2	177.26	1	175.50	176.00	22.2	2,951	0.75%
2023/01/12	1	168.00	2	171.75	172.00	-1	2,911	-0.03%
2023/01/11	1	174.50	0	0.00	170.50	1	2,886	0.03%
2023/01/09	1	169.50	14	171.96	176.00	-13	2,880	-0.45%
2023/01/06	2	175.50	0	0.00	172.00	2	2,826	0.07%
2023/01/05	2	176.50	1.1	175.91	175.00	0.9	2,817	0.03%
2023/01/04	12.1	179.97	0	0.00	174.00	12.1	2,779	0.44%
2023/01/03	0	0.00	2	174.00	176.50	-2	2,737	-0.07%
2022/12/30	11.3	170.67	0	0.00	171.00	11.3	2,697	0.42%
2022/12/28	7	175.00	15	175.00	171.00	-8	2,632	-0.30%
2022/12/27	24	175.33	8.1	174.25	177.50	15.9	2,578	0.62%
2022/12/26	22.1	181.10	31	177.39	175.00	-8.9	2,479	-0.36%
2022/12/23	5	178.10	3	179.50	174.50	2	2,353	0.08%
2022/12/22	64	175.08	102.4	175.67	180.50	-38.4	2,204	-1.74%	大賣/
2022/12/21	4.4	165.11	4.5	166.18	170.50	-0.1	1,877	-0.01%
2022/12/20	1	156.96	12.2	162.14	155.00	-11.2	1,778	-0.63%
2022/12/19	51.7	163.90	4.3	167.23	165.50	47.4	1,714	2.77%
2022/12/16	61.3	162.26	1.1	159.73	157.50	60.2	1,638	3.67%
2022/12/15	1	161.50	4	161.00	159.50	-3	1,573	-0.19%
2022/12/14	4	162.50	1.1	162.27	162.00	2.9	1,559	0.19%
2022/12/13	1.2	161.42	4.3	158.70	157.50	-3.1	1,518	-0.20%
2022/12/12	98.1	161.89	1	158.50	158.00	97.1	1,477	6.57%
2022/12/09	6	164.83	32	170.97	172.50	-26	1,379	-1.89%
2022/12/08	0.2	163.50	12.1	166.07	168.00	-11.9	1,281	-0.93%
2022/12/07	24	173.23	18.5	171.70	169.50	5.5	1,175	0.47%
2022/12/06	157	174.82	107	175.81	176.50	50	1,013	4.93%	大買/大賣/
2022/12/05	22	157.64	1	168.00	168.00	21	811	2.59%
2022/12/02	167	152.61	18	148.00	153.00	149	741	20.10%	大買/鉅額交易
2022/12/01	11	141.73	0	0.00	139.50	11	714	1.54%
2022/11/30	2	140.25	9	134.56	140.00	-7	703	-0.99%
2022/11/29	12	136.79	2	135.25	137.00	10	680	1.47%
2022/11/25	2	134.25	0	0.00	132.00	2	645	0.31%
2022/11/24	11	128.82	10	132.50	127.00	1	655	0.15%
2022/11/02	2	112.50	0	0.00	112.50	2	643	0.31%
2022/09/29	2	123.00	0	0.00	123.00	2	508	0.39%
2022/09/16	35	150.00	0	0.00	150.00	35	489	7.14%
2022/09/08	8.2	146.20	0	0.00	145.50	8.2	481	1.71%
2022/09/06	5	142.50	0	0.00	142.50	5	431	1.16%
2022/09/01	0	0.00	20.1	147.00	145.00	-20.1	428	-4.70%
2022/08/31	20.1	144.01	0	0.00	146.50	20.1	414	4.85%
2022/08/22	1	136.50	1	135.00	135.50	0	388	0.00%
2022/08/10	0	0.00	100	127.94	127.00	-100	362	-27.56%
2022/08/09	100	129.04	0	0.00	130.00	100	360	27.77%
2022/07/28	0	143.00	0	0.00	141.00	0	424	0.00%
2022/07/21	0.1	145.00	0	0.00	144.00	0.1	444	0.02%
2022/07/20	0	0.00	1	151.00	149.00	-1	441	-0.23%
2022/07/19	0	0.00	1	151.00	150.50	-1	438	-0.23%
2022/07/01	0	0.00	2	149.25	142.00	-2	508	-0.39%
2022/06/30	0	0.00	1	155.00	154.50	-1	531	-0.19%
2022/06/29	1	158.51	0	0.00	158.50	1	538	0.19%
2022/06/24	2	161.25	0	0.00	161.00	2	544	0.37%
2022/06/14	1	158.50	0	0.00	159.00	1	633	0.16%
2022/06/10	1	164.50	0	0.00	164.00	1	639	0.16%
2022/05/20	0.1	149.00	0	0.00	148.50	0.1	811	0.01%
2022/05/19	6	146.97	0	0.00	149.00	6	813	0.74%
2022/05/10	0.1	148.00	0	0.00	150.00	0.1	853	0.01%
2022/05/09	0.1	155.00	0	0.00	153.50	0.1	840	0.01%
2022/04/15	0.2	175.00	0	0.00	173.50	0.2	890	0.02%
2022/04/14	0.1	174.50	0	0.00	175.50	0.1	898	0.01%
2022/04/13	0.2	177.00	0	0.00	177.00	0.2	889	0.02%
2022/04/12	0	175.00	0	0.00	172.50	0	889	0.00%
2022/04/11	0	177.00	0	0.00	176.50	0	880	0.00%
2022/04/07	0.2	177.50	0	0.00	176.50	0.2	881	0.02%
2022/04/06	0.1	178.50	1	178.50	176.50	-0.9	877	-0.10%
2022/04/01	0	0.00	18	187.39	186.50	-18	845	-2.13%
2022/03/24	0	199.00	0	0.00	198.00	0	808	0.00%
2022/03/22	2	206.25	4	204.38	204.50	-2	761	-0.26%
2022/03/11	1	209.50	0.5	206.50	205.00	0.5	776	0.06%
2022/03/07	1	210.50	0	0.00	207.00	1	779	0.13%
2022/03/04	2	215.00	2	215.50	215.50	0	769	0.00%
2022/03/03	1	202.50	0	0.00	211.00	1	727	0.14%
2022/03/02	1	199.50	0	0.00	199.50	1	708	0.14%
2022/02/22	0	0.00	1	202.50	203.00	-1	736	-0.14%
2022/02/15	1	201.00	0	0.00	203.00	1	831	0.12%
2022/02/07	0	190.00	0	0.00	190.00	0	870	0.00%
2022/01/25	0	0.00	0.1	194.41	192.50	-0.1	889	-0.01%
2022/01/13	0	0.00	1	193.00	193.00	-1	923	-0.11%
2022/01/07	0	0.00	6	203.67	204.50	-6	935	-0.64%
2022/01/05	0	207.50	0	0.00	206.50	0	968	0.00%
2022/01/03	0	0.00	1	205.50	205.50	-1	994	-0.10%
2021/12/27	0	0.00	1	206.50	206.50	-1	1,010	-0.10%
2021/12/24	1	207.50	0	0.00	207.50	1	1,034	0.10%
2021/12/23	0	0.00	5	205.60	206.00	-5	1,038	-0.48%
2021/12/22	0.1	209.00	0	0.00	206.00	0.1	1,048	0.00%
2021/12/17	0	0.00	1	203.00	203.00	-1	1,055	-0.09%
2021/12/16	0	0.00	2	204.50	204.00	-2	1,079	-0.19%
2021/12/07	0	0.00	1	205.50	205.50	-1	1,153	-0.09%
2021/12/03	1	208.00	50	204.70	208.00	-49	1,160	-4.22%
2021/12/01	0	0.00	1	203.00	203.00	-1	1,169	-0.09%
2021/11/30	8	210.37	0	0.00	207.50	8	1,156	0.69%
2021/11/29	0	210.00	0	0.00	207.50	0	1,154	0.00%
2021/11/26	0	0.00	4	211.25	210.00	-4	1,152	-0.35%
2021/11/23	0	0.00	1	211.00	210.00	-1	1,185	-0.08%
2021/11/22	1	209.50	0	0.00	209.50	1	1,177	0.08%
2021/11/17	6.1	200.34	100	200.23	199.50	-94	1,188	-7.90%
2021/11/15	0	203.50	100	203.59	204.00	-100	1,190	-8.40%
2021/11/12	0	0.00	1	203.50	203.50	-1	1,200	-0.08%
2021/11/11	4	213.63	1	212.50	213.00	3	1,161	0.26%
2021/11/10	75	225.65	2	225.50	225.00	73	1,125	6.49%
2021/11/09	3	226.50	4	226.63	227.00	-1	1,136	-0.09%
2021/11/08	0	0.00	28	221.46	221.50	-28	1,184	-2.36%
2021/11/05	2	229.00	2	227.00	227.00	0	1,225	0.00%
2021/11/04	1	231.00	11	230.27	230.50	-10	1,234	-0.81%
2021/11/03	22	236.16	1	235.00	232.00	21	1,248	1.68%
2021/11/02	10	231.50	5	231.30	231.00	5	1,243	0.40%
2021/11/01	14	233.11	8	227.00	233.00	6	1,268	0.47%
2021/10/29	1	227.00	5	226.20	225.50	-4	1,299	-0.31%
2021/10/28	1	229.00	1	231.00	228.50	0	1,316	0.00%
2021/10/27	1	230.00	0	0.00	229.50	1	1,340	0.07%
2021/10/22	0	0.00	1	220.00	221.00	-1	1,507	-0.07%
2021/10/21	1	223.00	0	0.00	223.50	1	1,622	0.06%
2021/10/20	1	224.00	41	221.11	222.00	-40	1,710	-2.34%
2021/10/19	0	220.50	3	218.67	221.00	-3	1,775	-0.17%
2021/10/18	16	222.38	3	225.33	222.50	13	1,810	0.72%
2021/10/13	1	213.49	3	222.67	211.50	-2	1,955	-0.10%
2021/10/12	2	231.25	4	224.38	231.50	-2	1,978	-0.10%
2021/10/08	4	228.75	1	227.50	229.00	3	1,996	0.15%
2021/10/07	0	0.00	1	225.00	225.00	-1	2,001	-0.05%
2021/10/06	8	220.75	3	223.67	221.50	5	2,031	0.25%
2021/10/05	1	226.50	0	0.00	226.00	1	2,039	0.05%
2021/10/04	5	220.20	4	218.00	220.00	1	2,045	0.05%
2021/10/01	3	223.50	3	216.67	215.00	0	2,042	0.00%
2021/09/30	3	228.50	56	228.13	227.50	-53	2,024	-2.62%
2021/09/29	1	228.00	29	227.71	228.00	-28	2,038	-1.37%
2021/09/28	5	234.40	1	233.50	235.00	4	2,040	0.20%
2021/09/27	0	0.00	2	233.00	233.50	-2	2,040	-0.10%
2021/09/24	0	0.00	3	235.67	236.00	-3	2,058	-0.15%
2021/09/23	26	230.56	0	0.00	233.00	26	2,061	1.26%
2021/09/22	4	228.38	25	228.06	228.00	-21	2,071	-1.01%
2021/09/17	3	233.33	2	233.00	234.50	1	2,088	0.05%
2021/09/16	24	236.93	6	231.58	231.50	18	2,165	0.83%
2021/09/15	7	238.86	66	237.47	237.50	-59	2,293	-2.57%
2021/09/14	1	249.50	2	246.00	251.00	-1	2,320	-0.04%
2021/09/13	1	245.99	0	0.00	245.00	1	2,314	0.04%
2021/09/10	6	250.75	221	248.17	250.50	-215	2,323	-9.26%	大賣/鉅額交易
2021/09/09	16	252.06	0	0.00	252.50	16	2,337	0.68%
2021/09/08	11	258.32	5	249.90	248.00	6	2,344	0.26%
2021/09/07	13.1	256.64	7	257.21	257.00	6.1	2,372	0.26%
2021/09/06	165	260.04	2	258.50	259.00	163	2,369	6.88%	大買/鉅額交易
2021/09/03	14	265.61	1	261.50	261.50	13	2,374	0.55%
2021/09/02	15	265.13	3	262.00	261.00	12	2,388	0.50%
2021/09/01	0	0.00	20	267.93	268.00	-20	2,389	-0.84%
2021/08/31	41	270.83	4	267.75	270.00	37	2,426	1.53%
2021/08/30	28	260.38	0	0.00	263.50	28	2,417	1.16%
2021/08/27	2	254.50	0	0.00	252.00	2	2,415	0.08%
2021/08/26	2	261.00	3	263.83	260.00	-1	2,408	-0.04%
2021/08/25	2	266.00	5	264.20	265.00	-3	2,416	-0.12%
2021/08/24	6	262.92	39	257.36	264.00	-33	2,425	-1.36%
2021/08/23	1	262.00	8	260.94	262.00	-7	2,440	-0.29%
2021/08/20	8	259.44	25	259.32	260.00	-17	2,443	-0.70%
2021/08/19	9	256.72	11	264.91	257.00	-2	2,482	-0.08%
2021/08/18	58	272.87	3	263.17	272.50	55	2,639	2.08%
2021/08/17	3	275.50	1	264.50	264.50	2	2,674	0.07%
2021/08/16	2	273.00	2	275.50	276.00	0	2,775	0.00%
2021/08/13	3	282.33	6	285.08	277.50	-3	2,862	-0.10%
2021/08/12	5	279.90	47	270.39	281.00	-42	2,997	-1.40%
2021/08/11	23.1	289.78	18	288.50	288.00	5.1	2,952	0.17%
2021/08/10	11	320.41	0	0.00	319.50	11	2,920	0.38%
2021/08/09	10	324.70	0	0.00	317.50	10	2,940	0.34%
2021/08/06	21	324.12	101	320.36	323.50	-80	2,946	-2.72%	大賣/
2021/08/05	2	316.00	144	317.18	322.00	-142	2,951	-4.81%	大賣/鉅額交易
2021/08/04	0	0.00	280	319.37	312.50	-280	2,991	-9.36%	大賣/鉅額交易
2021/08/03	0	0.00	231	323.68	325.00	-231	3,014	-7.66%	大賣/鉅額交易
2021/08/02	1	327.50	12.3	325.74	327.50	-11.3	2,999	-0.38%
2021/07/30	0	0.00	12	325.54	327.00	-12	2,972	-0.40%
2021/07/29	2	330.50	2	342.00	331.50	0	2,935	0.00%
2021/07/28	11.3	342.07	2	337.50	336.00	9.3	2,891	0.32%
2021/07/27	4	332.75	50	333.30	334.00	-46	2,822	-1.63%
2021/07/26	223	328.33	82	311.18	330.00	141	2,723	5.18%	大買/鉅額交易
2021/07/23	99	298.58	5	300.70	300.00	94	2,638	3.56%
2021/07/22	4	294.88	121	290.51	290.00	-117	2,589	-4.52%	大賣/鉅額交易
2021/07/21	13	285.69	14	282.64	289.00	-1	2,567	-0.04%
2021/07/20	217	283.53	17	277.00	283.00	200	2,511	7.96%	大買/鉅額交易
2021/07/19	19	268.24	0	0.00	270.50	19	2,407	0.79%
2021/07/16	31	273.73	14	267.39	264.50	17	2,409	0.71%
2021/07/15	12	264.71	1	262.50	267.50	11	2,363	0.47%
2021/07/14	0	0.00	3	254.83	255.00	-3	2,358	-0.13%
2021/07/13	2	267.50	7	260.71	254.50	-5	2,374	-0.21%
2021/07/12	8	257.19	0	0.00	258.50	8	2,349	0.34%
2021/07/09	1	250.00	0	0.00	250.00	1	2,349	0.04%
2021/07/07	0	0.00	6	252.00	253.00	-6	2,393	-0.25%
2021/07/06	7	260.86	2	253.75	254.00	5	2,446	0.20%
2021/07/05	1	254.50	1	254.50	255.00	0	2,483	0.00%
2021/07/02	1	251.50	0	0.00	251.00	1	2,559	0.04%
2021/07/01	2	251.50	5	251.00	248.00	-3	2,585	-0.12%
2021/06/29	87	256.34	82	256.20	257.00	5	2,603	0.19%
2021/06/28	2	270.75	0	0.00	263.50	2	2,579	0.08%
2021/06/25	478	270.31	111	270.16	265.00	367	2,558	14.34%	大買/大賣/鉅額交易
2021/06/24	248	261.07	19	261.18	264.00	229	2,470	9.27%	大買/鉅額交易
2021/06/23	437	251.13	0	0.00	252.00	437	2,323	18.80%	大買/鉅額交易
2021/06/22	2	242.50	0	0.00	241.50	2	2,270	0.09%
2021/06/21	1	240.50	5	240.00	239.50	-4	2,274	-0.18%
2021/06/18	3	247.67	3	248.00	247.00	0	2,280	0.00%
2021/06/17	2	244.00	5	245.10	244.00	-3	2,281	-0.13%
2021/06/16	207	244.48	107	243.84	244.00	100	2,280	4.39%	大買/大賣/
2021/06/15	0	0.00	6	242.25	240.00	-6	2,245	-0.27%
2021/06/11	0	0.00	9	239.83	239.50	-9	2,246	-0.40%
2021/06/10	7	238.07	1	235.50	239.00	6	2,237	0.27%
2021/06/09	2	231.25	160	228.52	231.50	-158	2,224	-7.10%	大賣/鉅額交易
2021/06/08	3	230.33	44	232.90	230.00	-41	2,213	-1.85%
2021/06/07	0	0.00	6	235.50	233.00	-6	2,174	-0.28%
2021/06/04	4	242.63	0	0.00	241.00	4	2,161	0.19%
2021/06/03	2	239.00	0	0.00	239.00	2	2,185	0.09%
2021/06/02	0	0.00	1	244.50	239.00	-1	2,200	-0.05%
2021/05/28	64	246.70	10	246.20	244.00	54	2,188	2.47%
2021/05/27	1	242.50	4	244.25	245.00	-3	2,209	-0.14%
2021/05/26	24	263.33	0	0.00	249.50	24	2,162	1.11%
2021/05/25	0	0.00	6	245.67	249.00	-6	1,984	-0.30%
2021/05/24	2	245.00	4	243.00	245.00	-2	1,925	-0.10%
2021/05/21	111	249.15	11	247.41	245.50	100	1,832	5.46%	大買/
2021/05/20	72	247.22	3	242.50	256.00	69	1,744	3.95%
2021/05/19	7	231.21	0	0.00	233.50	7	1,604	0.44%
2021/05/13	0	0.00	2	226.00	227.00	-2	1,543	-0.13%
2021/05/12	3	222.83	13	240.35	225.50	-10	1,555	-0.64%
2021/05/11	15	236.53	4	237.50	234.50	11	1,494	0.74%
2021/05/10	4	233.00	4	226.50	227.00	0	1,455	0.00%
2021/05/07	1	222.00	2	221.00	226.00	-1	1,460	-0.07%
2021/05/06	2	218.00	0	0.00	219.50	2	1,458	0.14%
2021/05/05	0	0.00	24	220.00	218.50	-24	1,462	-1.64%
2021/05/04	26	219.50	32	226.28	220.00	-6	1,478	-0.41%
2021/05/03	2	236.75	0	0.00	230.00	2	1,475	0.14%
2021/04/29	0	0.00	13	240.08	242.50	-13	1,461	-0.89%
2021/04/28	0	0.00	39	241.63	239.00	-39	1,458	-2.67%
2021/04/27	4	247.50	4	245.75	245.00	0	1,447	0.00%
2021/04/26	14	241.39	6	241.50	240.50	8	1,422	0.56%
2021/04/23	1	238.50	2	241.00	240.50	-1	1,418	-0.07%
2021/04/22	2	241.50	50	238.93	238.00	-48	1,414	-3.39%
2021/04/21	0	0.00	25	243.22	241.50	-25	1,393	-1.79%
2021/04/20	2	248.00	10	243.90	246.00	-8	1,391	-0.57%
2021/04/19	9	237.44	12	233.71	245.00	-3	1,362	-0.22%
2021/04/16	2	238.50	12	236.67	237.50	-10	1,341	-0.75%
2021/04/15	14	238.68	2	238.00	238.00	12	1,345	0.89%
2021/04/14	5	241.60	40	234.51	236.00	-35	1,334	-2.62%
2021/04/13	2	240.00	29	244.53	237.50	-27	1,326	-2.03%
2021/04/12	37	255.97	7	255.21	246.50	30	1,318	2.28%
2021/04/09	6	248.67	18	246.53	250.00	-12	1,266	-0.95%
2021/04/08	59	239.33	5	239.00	249.50	54	1,217	4.44%
2021/04/07	6	227.17	0	0.00	228.50	6	1,139	0.53%
2021/04/06	44	223.73	4.7	220.43	228.00	39.3	1,130	3.48%
2021/04/01	0	0.00	10	215.30	215.00	-10	1,097	-0.91%
2021/03/31	0	0.00	20	214.75	216.00	-20	1,097	-1.82%
2021/03/30	4	216.50	0	0.00	216.50	4	1,087	0.37%
2021/03/24	2	218.00	0	0.00	218.00	2	1,081	0.18%
2021/03/23	2	227.50	1	220.00	220.00	1	1,071	0.09%
2021/03/22	1	224.00	2	221.00	224.00	-1	1,051	-0.10%
2021/03/18	1	217.00	7	217.93	216.00	-6	1,006	-0.60%
2021/03/17	6	218.25	5	215.40	216.50	1	997	0.10%
2021/03/16	2	212.00	3	211.33	212.50	-1	983	-0.10%
2021/03/15	4	212.50	60	210.80	209.50	-56	985	-5.68%
2021/03/12	0	0.00	2	208.50	208.50	-2	980	-0.20%
2021/03/11	0	0.00	14	209.93	210.00	-14	993	-1.41%
2021/03/10	10	211.10	12	206.42	211.00	-2	991	-0.20%
2021/03/09	13	210.77	22	209.80	208.00	-9	986	-0.91%
2021/03/08	37	219.62	6	218.58	219.00	31	961	3.22%
2021/03/05	17	211.68	2	212.50	212.50	15	947	1.58%
2021/03/04	2	216.00	3	216.83	214.50	-1	955	-0.10%
2021/03/03	13.1	221.15	3	221.67	221.00	10.1	942	1.07%
2021/03/02	52.1	220.29	3	221.00	217.50	49.1	922	5.32%
2021/02/26	4	211.75	0	0.00	211.50	4	882	0.45%
2021/02/25	4	212.25	0	0.00	212.00	4	885	0.45%
2021/02/24	0	0.00	2	207.50	208.00	-2	881	-0.23%
2021/02/23	3.2	211.18	0	0.00	206.00	3.2	885	0.36%
2021/02/22	0	0.00	2	205.00	208.00	-2	881	-0.23%
2021/02/19	1.1	198.36	0	0.00	203.00	1.1	873	0.13%
2021/02/18	0	0.00	2	189.50	196.00	-2	886	-0.23%
2021/02/17	2	195.00	4	192.25	190.00	-2	891	-0.22%
2021/02/05	4	194.75	1	195.00	195.00	3	893	0.34%
2021/02/04	0	0.00	4	195.00	197.00	-4	911	-0.44%
2021/02/03	4.2	204.39	6	202.75	199.00	-1.8	977	-0.18%
2021/02/02	5	209.10	5.6	207.66	210.50	-0.6	1,026	-0.06%
2021/02/01	5	208.80	1	208.00	209.00	4	1,043	0.38%
2021/01/29	0.1	203.00	2	203.00	203.00	-1.9	1,028	-0.18%
2021/01/28	2	198.00	0	0.00	198.00	2	1,030	0.19%
2021/01/26	3	202.17	3	204.00	205.50	0	1,052	0.00%
2021/01/25	2.1	201.31	0	0.00	201.50	2.1	1,038	0.20%
2021/01/22	1	189.00	2	188.50	189.00	-1	1,056	-0.09%
2021/01/21	2	188.50	2	187.00	183.50	0	1,060	0.00%
2021/01/20	2	188.50	1	190.50	188.00	1	1,061	0.09%
2021/01/19	1	195.00	2	195.00	194.50	-1	1,059	-0.09%
2021/01/18	4	193.50	0	0.00	194.00	4	1,079	0.37%
2021/01/15	2	193.00	6	193.83	193.00	-4	1,087	-0.37%
2021/01/14	0	0.00	17	196.53	196.50	-17	1,094	-1.55%
2021/01/13	1	195.00	22	195.61	195.00	-21	1,103	-1.90%
2021/01/11	0	0.00	18	199.28	199.00	-18	1,131	-1.59%
2021/01/08	18	200.56	3	200.00	200.00	15	1,156	1.30%
2021/01/06	2	204.00	6	206.50	202.00	-4	1,163	-0.34%
2021/01/05	2	208.50	6	203.25	209.00	-4	1,147	-0.35%
2021/01/04	3	201.00	1	201.00	201.00	2	1,154	0.17%
2020/12/31	2	201.75	5	201.00	200.00	-3	1,201	-0.25%
2020/12/30	3	201.83	2	202.25	201.50	1	1,221	0.08%
2020/12/29	0.2	200.89	13	200.62	198.50	-12.8	1,269	-1.01%
2020/12/28	2	203.00	0	0.00	203.00	2	1,318	0.15%
2020/12/25	0.2	210.00	1	207.50	207.50	-0.8	1,308	-0.06%
2020/12/22	0	0.00	4	211.75	210.50	-4	1,366	-0.29%
2020/12/21	1	215.50	6	213.42	211.50	-5	1,387	-0.36%
2020/12/18	16	217.50	3	216.83	216.50	13	1,386	0.94%
2020/12/17	1	212.00	0	0.00	212.00	1	1,385	0.07%
2020/12/16	2	212.00	2	211.50	211.50	0	1,393	0.00%
2020/12/15	0	0.00	4	209.75	209.00	-4	1,397	-0.29%
2020/12/14	6	211.50	0	0.00	211.50	6	1,400	0.43%
2020/12/11	0	0.00	1	211.00	211.00	-1	1,403	-0.07%
2020/12/10	0	0.00	2	212.00	214.00	-2	1,412	-0.14%
2020/12/09	12	215.33	62	214.37	211.50	-50	1,418	-3.53%
2020/12/08	2	211.25	3	212.33	212.50	-1	1,417	-0.07%
2020/12/07	1	211.00	0	0.00	211.00	1	1,421	0.07%
2020/12/04	0	0.00	81	216.46	216.50	-81	1,411	-5.74%
2020/12/03	7	219.21	6	218.17	217.50	1	1,414	0.07%
2020/12/02	3	217.83	15	217.73	217.00	-12	1,418	-0.85%
2020/12/01	0	0.00	7	220.71	220.00	-7	1,422	-0.49%
2020/11/30	18	224.56	1	225.00	222.50	17	1,425	1.19%
2020/11/27	5	221.50	2	219.50	221.50	3	1,419	0.21%
2020/11/26	4	220.00	4	220.00	219.00	0	1,435	0.00%
2020/11/24	0	0.00	12	220.75	220.00	-12	1,495	-0.80%
2020/11/23	0	0.00	13	223.27	222.50	-13	1,546	-0.84%
2020/11/20	3	225.67	4.3	223.21	225.00	-1.3	1,575	-0.08%
2020/11/19	0	0.00	3	222.67	222.00	-3	1,615	-0.19%
2020/11/18	4	225.25	7	223.14	225.00	-3	1,674	-0.18%
2020/11/17	25	222.54	11	218.59	222.00	14	1,700	0.82%
2020/11/16	4	218.25	6	218.08	218.00	-2	1,714	-0.12%
2020/11/13	5	214.50	29	211.74	216.50	-24	1,716	-1.40%
2020/11/12	4	210.50	138	210.62	213.00	-134	1,715	-7.81%	大賣/鉅額交易
2020/11/11	53	209.55	142	210.68	211.00	-89	1,714	-5.19%	大賣/
2020/11/10	27	225.72	64	226.91	222.00	-37	1,665	-2.22%
2020/11/09	54	243.70	15	245.90	246.00	39	1,605	2.43%
2020/11/06	6	240.67	2	238.25	241.00	4	1,588	0.25%
2020/11/05	11	237.27	2	236.00	237.00	9	1,598	0.56%
2020/11/04	7	230.07	13	228.85	238.00	-6	1,607	-0.37%
2020/11/03	22	230.59	1	228.00	230.00	21	1,605	1.31%
2020/11/02	0	0.00	8	227.44	226.50	-8	1,622	-0.49%
2020/10/30	42	231.37	6	231.00	227.50	36	1,654	2.18%
2020/10/29	0	0.00	6	225.92	227.00	-6	1,699	-0.35%
2020/10/28	4	234.00	16	230.63	230.00	-12	1,741	-0.69%
2020/10/27	9	233.17	2	233.00	234.00	7	1,745	0.40%
2020/10/26	9	236.00	16	237.63	232.00	-7	1,755	-0.40%
2020/10/23	11	239.32	17	236.85	238.50	-6	1,756	-0.34%
2020/10/22	7	239.71	7	238.93	235.50	0	1,770	0.00%
2020/10/21	12	239.88	6	235.75	239.50	6	1,793	0.33%
2020/10/20	14	234.79	11	233.64	236.50	3	1,802	0.17%
2020/10/19	26	233.44	20	226.90	234.50	6	1,800	0.33%
2020/10/16	3	234.17	33	231.30	228.50	-30	1,776	-1.69%
2020/10/15	11	237.45	4	236.75	236.50	7	1,752	0.40%
2020/10/14	1	239.00	4	236.00	236.00	-3	1,761	-0.17%
2020/10/13	1	240.50	13	240.00	240.50	-12	1,774	-0.68%
2020/10/12	20	239.20	15	239.47	241.50	5	1,780	0.28%
2020/10/08	42	236.60	41	238.82	236.00	1	1,764	0.06%
2020/10/07	10	243.40	58	246.67	242.50	-48	1,716	-2.80%
2020/10/06	86	241.80	105	242.26	247.50	-19	1,719	-1.10%	大賣/
2020/10/05	53	255.76	110	251.16	244.00	-57	1,676	-3.40%	大賣/
2020/09/30	6	268.33	8	268.75	269.00	-2	1,615	-0.12%
2020/09/29	22	270.98	9	269.50	269.00	13	1,628	0.80%
2020/09/28	11	266.36	17	262.82	263.00	-6	1,643	-0.37%
2020/09/25	7	269.14	14	266.43	267.50	-7	1,647	-0.43%
2020/09/24	35	278.27	26	279.29	273.50	9	1,639	0.55%
2020/09/23	16	286.44	18	289.64	285.00	-2	1,669	-0.12%
2020/09/22	9	288.78	2	289.50	289.00	7	1,685	0.42%
2020/09/21	0	0.00	10	299.80	295.00	-10	1,686	-0.59%
2020/09/18	8	299.75	2	298.50	300.50	6	1,708	0.35%
2020/09/17	0	0.00	1	297.00	296.00	-1	1,712	-0.06%
2020/09/16	1	300.50	19	300.47	300.50	-18	1,729	-1.04%
2020/09/15	7	299.43	0	0.00	300.00	7	1,779	0.39%
2020/09/14	4	299.00	11	301.59	299.00	-7	1,787	-0.39%
2020/09/11	24	302.94	2	303.00	305.00	22	1,819	1.21%
2020/09/10	8	302.63	6	306.67	300.00	2	1,873	0.11%
2020/09/09	6	304.50	2	302.50	305.00	4	1,875	0.21%
2020/09/08	2	306.75	29	306.47	306.00	-27	1,883	-1.43%
2020/09/07	20	307.20	16	309.34	302.00	4	1,899	0.21%
2020/09/04	7	311.29	18	311.14	309.50	-11	1,915	-0.57%
2020/09/03	4	317.25	43	316.98	318.50	-39	1,919	-2.03%
2020/09/02	18	323.03	6	323.83	321.50	12	1,938	0.62%
2020/09/01	1	326.50	17	320.50	328.00	-16	1,986	-0.81%
2020/08/31	16	322.41	21	324.60	320.50	-5	1,988	-0.25%
2020/08/28	26	328.33	16	326.38	326.00	10	2,009	0.50%
2020/08/27	47	323.09	9	323.06	325.00	38	2,073	1.83%
2020/08/26	3	318.33	3	317.83	317.00	0	2,048	0.00%
2020/08/25	8	312.00	5	311.80	315.50	3	2,082	0.14%
2020/08/24	152	317.61	10	312.00	320.00	142	2,075	6.84%	大買/鉅額交易
2020/08/21	73	299.25	11	295.18	299.00	62	2,015	3.08%
2020/08/20	3	286.17	44	285.42	289.00	-41	2,003	-2.05%
2020/08/19	6	306.17	12	305.04	302.00	-6	2,025	-0.30%
2020/08/18	18	311.28	9	308.28	308.00	9	2,035	0.44%
2020/08/17	15	310.77	9	307.78	315.50	6	2,048	0.29%
2020/08/14	6	311.25	14	311.46	308.00	-8	2,045	-0.39%
2020/08/13	10	309.30	4	307.25	309.00	6	2,038	0.29%
2020/08/12	9	306.61	55	304.65	303.50	-46	2,038	-2.26%
2020/08/11	31	313.52	16	308.00	306.00	15	2,055	0.73%
2020/08/10	8	311.38	46	304.91	314.00	-38	2,089	-1.82%
2020/08/07	4	317.50	11	315.18	310.50	-7	2,111	-0.33%
2020/08/06	22	312.93	14	307.93	314.00	8	2,115	0.38%
2020/08/05	39	314.22	43	314.41	309.50	-4	2,116	-0.19%
2020/08/04	108	303.94	29	300.21	313.00	79	2,106	3.75%	大買/
2020/08/03	77	292.30	6	290.75	293.50	71	2,075	3.42%
2020/07/31	1	283.00	6	285.50	283.00	-5	2,095	-0.24%
2020/07/30	11	281.09	26	278.77	284.00	-15	2,233	-0.67%
2020/07/29	37	280.08	2	276.50	277.50	35	2,331	1.50%
2020/07/28	2	274.00	29	278.60	273.00	-27	2,422	-1.11%
2020/07/27	37	277.85	9	275.61	280.50	28	2,430	1.15%
2020/07/24	15	267.63	4	264.50	267.00	11	2,411	0.46%
2020/07/23	45	261.89	7	264.29	263.00	38	2,409	1.58%
2020/07/22	3	264.33	2	265.50	263.50	1	2,427	0.04%
2020/07/21	10	263.95	0	0.00	262.50	10	2,452	0.41%
2020/07/20	12	253.75	2	258.50	260.50	10	2,501	0.40%
2020/07/17	4	262.00	19	260.74	260.50	-15	2,562	-0.59%
2020/07/16	3	271.83	3	271.50	267.50	0	2,583	0.00%
2020/07/15	2	274.25	4	277.13	273.50	-2	2,623	-0.08%
2020/07/14	0	0.00	3	277.67	278.00	-3	2,700	-0.11%
2020/07/13	23	284.93	0	0.00	283.00	23	2,734	0.84%
2020/07/10	6	276.92	26	274.63	273.50	-20	2,788	-0.72%
2020/07/09	0	0.00	7	285.14	280.50	-7	2,801	-0.25%
2020/07/08	2	284.50	0	0.00	285.00	2	2,829	0.07%
2020/07/07	54	287.48	23	291.24	283.50	31	2,833	1.09%
2020/07/06	13	289.77	1	288.00	291.00	12	2,847	0.42%
2020/07/03	5	285.90	9	285.89	285.00	-4	2,854	-0.14%
2020/07/02	16	289.84	45	289.00	282.50	-29	2,855	-1.02%
2020/07/01	4	280.75	5	279.40	281.00	-1	2,821	-0.04%
2020/06/30	1	273.50	5	275.60	273.50	-4	2,819	-0.14%
2020/06/29	12	276.21	7	273.00	273.00	5	2,833	0.18%
2020/06/24	5	275.40	1	274.00	274.00	4	2,826	0.14%
2020/06/23	3	281.00	9	281.44	276.50	-6	2,853	-0.21%
2020/06/22	57	282.82	4	282.13	283.50	53	2,860	1.85%
2020/06/19	52	275.66	7	275.36	274.00	45	2,840	1.58%
2020/06/18	13	275.15	74	276.36	275.50	-61	2,839	-2.15%
2020/06/17	888	271.69	171	267.85	273.00	717	2,808	25.53%	大買/大賣/鉅額交易
2020/06/16	0	0.00	5	257.50	257.00	-5	2,771	-0.18%
2020/06/15	4	258.00	0	0.00	256.00	4	2,800	0.14%
2020/06/12	17	254.00	3	254.17	255.00	14	2,823	0.50%
2020/06/11	1	265.00	18	262.56	260.00	-17	2,823	-0.60%
2020/06/10	12	267.42	8	266.50	267.50	4	2,833	0.14%
2020/06/09	8	269.94	34	269.91	268.50	-26	2,868	-0.91%
2020/06/08	11	272.73	36	276.56	270.50	-25	2,878	-0.87%
2020/06/05	10	285.35	11	284.64	284.50	-1	2,832	-0.04%
2020/06/04	1	288.50	36	290.76	285.50	-35	2,844	-1.23%
2020/06/03	79	288.68	18	285.64	290.00	61	2,827	2.16%
2020/06/02	1	274.50	25	273.28	271.00	-24	2,740	-0.88%
2020/06/01	83	274.95	13	272.62	275.00	70	2,736	2.56%
2020/05/29	40	261.93	9	259.44	264.00	31	2,682	1.16%
2020/05/28	4	256.63	2	255.00	257.00	2	2,664	0.08%
2020/05/27	0	0.00	42	256.00	254.00	-42	2,687	-1.56%
2020/05/26	54	262.21	7	261.21	259.50	47	2,690	1.75%
2020/05/25	2	252.00	19	251.63	254.00	-17	2,651	-0.64%
2020/05/22	53	254.64	10	252.90	254.00	43	2,649	1.62%
2020/05/21	71	254.84	0	0.00	254.00	71	2,638	2.69%
2020/05/20	6	253.33	2	250.00	250.00	4	2,650	0.15%
2020/05/19	6	254.00	5	256.50	253.00	1	2,654	0.04%
2020/05/18	20	255.35	30	254.43	254.00	-10	2,666	-0.38%
2020/05/15	31	246.68	14	243.00	249.00	17	2,654	0.64%
2020/05/14	3	247.83	24	246.19	236.00	-21	2,645	-0.79%
2020/05/13	15	255.93	6	253.58	252.00	9	2,720	0.33%
2020/05/12	17	258.76	10	259.45	256.00	7	2,798	0.25%
2020/05/11	5	257.90	4	259.50	257.00	1	2,786	0.04%
2020/05/08	7	258.86	19	261.87	254.00	-12	2,776	-0.43%
2020/05/07	27	262.78	75	258.36	261.00	-48	2,742	-1.75%
2020/05/06	43	270.16	75	262.95	254.00	-32	2,715	-1.18%
2020/05/05	17	256.76	19	252.11	258.00	-2	2,616	-0.08%
2020/05/04	57	243.09	11	240.50	246.00	46	2,520	1.82%
2020/04/30	17	236.44	19	234.61	230.50	-2	2,449	-0.08%
2020/04/29	11	231.50	7	231.07	230.00	4	2,480	0.16%
2020/04/28	1	230.00	2	232.00	229.50	-1	2,503	-0.04%
2020/04/27	8	235.94	22	232.70	234.50	-14	2,537	-0.55%
2020/04/24	13	233.42	18	232.78	233.50	-5	2,549	-0.20%
2020/04/23	6	239.00	44	241.39	237.50	-38	2,554	-1.49%
2020/04/22	170	236.14	9	228.11	239.00	161	2,537	6.35%	大買/鉅額交易
2020/04/21	32	231.42	27	234.74	227.00	5	2,491	0.20%
2020/04/20	12	240.21	7	241.14	242.00	5	2,457	0.20%
2020/04/17	17	239.47	5	237.70	233.50	12	2,405	0.50%
2020/04/16	25	228.30	3	225.00	230.50	22	2,327	0.95%
2020/04/15	81	227.99	19	228.37	228.50	62	2,298	2.70%
2020/04/14	2	213.00	4	213.00	213.00	-2	2,227	-0.09%
2020/04/13	10	196.75	8	193.38	194.00	2	2,211	0.09%
2020/04/10	0	0.00	6	189.33	189.50	-6	2,175	-0.28%
2020/04/09	2	194.50	26	192.12	190.00	-24	2,166	-1.11%
2020/04/08	143	184.89	1	184.00	186.00	142	2,142	6.63%	大買/鉅額交易
2020/04/07	17	180.82	4	180.25	181.00	13	2,124	0.61%
2020/04/06	4	178.25	4	175.00	177.50	0	2,119	0.00%
2020/04/01	0	0.00	31	177.45	176.00	-31	2,123	-1.46%
2020/03/31	49	183.19	17	182.68	180.00	32	2,116	1.51%
2020/03/30	16	178.69	6	178.67	180.50	10	2,104	0.48%
2020/03/27	13	177.54	8	178.00	179.00	5	2,090	0.24%
2020/03/26	26	173.56	10	170.55	174.00	16	2,060	0.78%
2020/03/25	16	170.63	14	167.04	168.50	2	2,047	0.10%
2020/03/24	17	162.35	3	164.00	162.50	14	2,021	0.69%
2020/03/23	3	152.33	2	153.75	155.00	1	2,015	0.05%
2020/03/20	3	162.50	1	161.00	161.00	2	2,020	0.10%
2020/03/19	10	160.00	13	154.62	148.00	-3	2,039	-0.15%
2020/03/18	7	170.36	23	175.78	164.00	-16	2,045	-0.78%
2020/03/17	17	171.85	6	169.83	174.00	11	2,019	0.54%
2020/03/16	412	174.78	11	177.32	174.50	401	2,005	19.99%	大買/鉅額交易
2020/03/13	10	174.60	68	171.63	175.00	-58	1,968	-2.95%
2020/03/12	22	189.18	67	194.38	189.00	-45	1,916	-2.35%
2020/03/11	15	209.43	0	0.00	205.50	15	1,884	0.80%
2020/03/10	4	208.88	25	203.32	211.00	-21	1,891	-1.11%
2020/03/09	14	214.11	24	212.79	209.50	-10	1,873	-0.53%
2020/03/06	9	226.83	1	221.50	220.00	8	1,849	0.43%
2020/03/05	4	226.88	4	225.50	225.50	0	1,831	0.00%
2020/03/04	5	233.20	6	233.92	229.00	-1	1,815	-0.06%
2020/03/03	2	236.00	18	238.94	235.50	-16	1,811	-0.88%
2020/03/02	37	224.50	37	214.03	230.00	0	1,804	0.00%
2020/02/27	2	223.00	17	220.29	217.00	-15	1,771	-0.85%
2020/02/26	5	229.60	7	231.36	229.50	-2	1,748	-0.11%
2020/02/25	20	230.93	10	226.75	236.50	10	1,737	0.58%
2020/02/24	5	230.90	8	229.88	229.00	-3	1,721	-0.17%
2020/02/21	16	237.88	21	238.36	235.50	-5	1,711	-0.29%
2020/02/20	18	246.39	15	245.80	244.00	3	1,689	0.18%
2020/02/19	52	249.47	45	248.91	247.00	7	1,682	0.42%
2020/02/18	15	245.73	16	246.16	243.00	-1	1,657	-0.06%
2020/02/17	17	250.18	42	249.31	247.00	-25	1,644	-1.52%
2020/02/14	61	253.78	93	252.32	254.50	-32	1,601	-2.00%
2020/02/13	113	236.57	9	237.94	243.00	104	1,489	6.98%	大買/鉅額交易
2020/02/12	1	220.50	19	223.03	221.00	-18	1,396	-1.29%
2020/02/11	8	221.69	4	219.75	221.50	4	1,399	0.29%
2020/02/10	22	212.25	5	210.30	215.00	17	1,410	1.21%
2020/02/07	23	219.26	6	214.08	212.50	17	1,418	1.20%
2020/02/06	12	212.25	61	211.39	212.50	-49	1,384	-3.54%
2020/02/05	6	224.83	25	223.48	224.00	-19	1,346	-1.41%
2020/02/04	25	225.64	12	222.04	226.50	13	1,351	0.96%
2020/02/03	84	206.18	44	204.93	212.00	40	1,370	2.92%
2020/01/31	37	230.08	47	227.01	225.00	-10	1,324	-0.75%
2020/01/30	36	237.24	25	238.14	231.50	11	1,309	0.84%
2020/01/20	2	261.25	10	261.00	257.00	-8	1,267	-0.63%
2020/01/17	17	268.03	5	265.40	266.00	12	1,285	0.93%
2020/01/16	26	273.04	19	273.37	270.50	7	1,310	0.53%
2020/01/15	48	283.28	27	283.11	279.00	21	1,280	1.64%
2020/01/14	18	281.03	9	282.94	281.50	9	1,263	0.71%
2020/01/13	9	280.56	0	0.00	281.00	9	1,269	0.71%
2020/01/10	1	277.50	8	279.13	280.00	-7	1,286	-0.54%
2020/01/09	3	282.50	116	279.89	279.50	-113	1,320	-8.56%	大賣/鉅額交易
2020/01/08	1	284.50	3	282.00	282.00	-2	1,349	-0.15%
2020/01/07	2	287.50	0	0.00	285.50	2	1,405	0.14%
2020/01/06	1	285.50	3	285.83	284.50	-2	1,408	-0.14%
2020/01/03	1	290.50	6	288.92	286.00	-5	1,423	-0.35%
2020/01/02	32	290.52	12	289.67	290.00	20	1,432	1.40%
2019/12/31	9	285.83	7	286.21	285.00	2	1,456	0.14%
2019/12/30	1	283.00	74	281.68	282.00	-73	1,471	-4.96%
2019/12/27	11	286.05	32	284.22	285.50	-21	1,479	-1.42%
2019/12/26	6	287.33	1	289.00	288.00	5	1,492	0.34%
2019/12/25	0	0.00	1	288.00	288.00	-1	1,527	-0.07%
2019/12/24	0	0.00	15	291.00	290.00	-15	1,533	-0.98%
2019/12/23	1	292.50	122	293.75	292.00	-121	1,550	-7.80%	大賣/鉅額交易
2019/12/20	5	296.50	4	295.63	295.00	1	1,557	0.06%
2019/12/19	4	292.00	0	0.00	292.00	4	1,561	0.26%
2019/12/18	1	288.50	13	289.58	289.00	-12	1,589	-0.76%
2019/12/17	36	292.75	5.6	293.36	291.50	30.4	1,624	1.87%
2019/12/16	9	292.39	15	291.53	290.00	-6	1,705	-0.35%
2019/12/13	18	300.97	38	298.58	297.00	-20	1,754	-1.14%
2019/12/12	3	312.67	4	313.00	312.00	-1	1,731	-0.06%
2019/12/11	6	317.50	7	315.43	315.00	-1	1,734	-0.06%
2019/12/10	5	322.40	2	321.00	320.50	3	1,739	0.17%
2019/12/09	4	324.63	8	325.94	323.00	-4	1,770	-0.23%
2019/12/06	10	323.15	33.3	323.73	326.00	-23.3	1,796	-1.30%
2019/12/05	94	321.51	5	319.50	323.00	89	1,801	4.94%
2019/12/04	7	315.50	0	0.00	314.00	7	1,804	0.39%
2019/12/03	2	313.50	2	312.50	312.50	0	1,850	0.00%
2019/12/02	9	311.33	5	314.20	315.00	4	1,971	0.20%
2019/11/29	4	313.25	15	314.00	315.00	-11	1,983	-0.55%
2019/11/28	5	321.80	20	325.08	320.00	-15	1,986	-0.76%
2019/11/27	39	323.21	15	323.10	323.00	24	1,993	1.20%
2019/11/26	8	321.50	1	322.00	318.50	7	1,998	0.35%
2019/11/25	4	318.50	3	318.83	318.50	1	2,031	0.05%
2019/11/22	22	320.41	0	0.00	318.50	22	2,097	1.05%
2019/11/21	17	317.12	10	316.25	320.00	7	2,116	0.33%
2019/11/20	26	319.21	20	320.60	317.00	6	2,154	0.28%
2019/11/19	55	320.14	2	318.00	320.00	53	2,191	2.42%
2019/11/18	17	314.94	12	314.71	314.00	5	2,223	0.22%
2019/11/15	6	318.08	7	320.79	318.00	-1	2,221	-0.05%
2019/11/14	3	319.17	7	318.43	319.50	-4	2,224	-0.18%
2019/11/13	5	321.60	0	0.00	321.00	5	2,231	0.22%
2019/11/12	0	0.00	4	320.38	322.00	-4	2,241	-0.18%
2019/11/11	6	321.75	2	318.00	322.00	4	2,266	0.18%
2019/11/08	1	319.00	6	319.33	319.50	-5	2,267	-0.22%
2019/11/07	4	334.63	42	334.37	327.00	-38	2,287	-1.66%
2019/11/06	24	338.58	5	335.30	338.50	19	2,276	0.83%
2019/11/05	14	334.46	12	335.67	333.50	2	2,280	0.09%
2019/11/04	30	334.55	4	335.63	331.00	26	2,306	1.13%
2019/11/01	49	336.34	6	336.58	336.50	43	2,346	1.83%
2019/10/31	29	335.64	6	336.08	336.50	23	2,347	0.98%
2019/10/30	7	324.57	1	328.00	326.00	6	2,307	0.26%
2019/10/29	0	0.00	31	333.69	331.00	-31	2,301	-1.35%
2019/10/28	10	333.90	0	0.00	333.50	10	2,307	0.43%
2019/10/25	18	335.33	42	338.63	330.50	-24	2,318	-1.04%
2019/10/24	90	331.69	12	330.83	333.00	78	2,285	3.41%
2019/10/23	3	321.67	0	0.00	319.50	3	2,244	0.13%
2019/10/22	14	320.82	0	0.00	320.50	14	2,251	0.62%
2019/10/21	6	318.33	4	321.13	318.00	2	2,256	0.09%
2019/10/18	34	323.76	2	324.00	320.50	32	2,257	1.42%
2019/10/17	34	314.97	3	315.50	316.50	31	2,284	1.36%
2019/10/16	3	328.50	48	328.25	323.50	-45	2,268	-1.98%
2019/10/15	51	331.24	12	328.42	328.00	39	2,239	1.74%
2019/10/14	12	315.75	0	0.00	317.00	12	2,200	0.55%
2019/10/09	9	308.22	6	310.25	309.50	3	2,215	0.14%
2019/10/08	8	312.63	7	311.79	311.00	1	2,235	0.04%
2019/10/07	35	309.27	20	309.53	309.50	15	2,243	0.67%
2019/10/04	18	322.89	5	319.80	318.00	13	2,276	0.57%
2019/10/03	2	324.75	27	329.06	324.00	-25	2,273	-1.10%
2019/10/02	13	331.88	6	325.83	330.00	7	2,269	0.31%
2019/10/01	50	319.66	36	323.32	326.50	14	2,243	0.62%
2019/09/27	9	310.78	1	313.00	312.50	8	2,202	0.36%
2019/09/26	13	316.81	16	313.59	311.00	-3	2,209	-0.14%
2019/09/25	6	324.33	2	325.00	320.50	4	2,201	0.18%
2019/09/24	4	326.38	2.9	326.91	324.00	1.1	2,208	0.05%
2019/09/23	18	329.61	13	327.35	325.00	5	2,216	0.23%
2019/09/20	11	320.36	25	324.24	320.00	-14	2,217	-0.63%
2019/09/19	78	321.88	17	317.41	326.50	61	2,249	2.71%
2019/09/18	37	300.61	91	304.91	309.50	-54	2,219	-2.43%
2019/09/17	5	282.10	1	284.00	284.00	4	2,144	0.19%
2019/09/16	0	0.00	3	281.83	284.00	-3	2,133	-0.14%
2019/09/12	6	282.42	2	283.00	282.00	4	2,126	0.19%
2019/09/11	5	279.30	7	279.00	282.00	-2	2,112	-0.09%
2019/09/10	12	279.88	13	279.88	282.00	-1	2,083	-0.05%
2019/09/09	7	289.79	16	288.88	286.50	-9	2,058	-0.44%
2019/09/06	15	289.23	4	289.38	290.50	11	2,042	0.54%
2019/09/05	17	287.56	16	288.38	284.00	1	2,020	0.05%
2019/09/04	50	284.26	87	284.53	282.00	-37	1,964	-1.88%
2019/09/03	4	308.00	6	311.67	307.00	-2	1,858	-0.11%
2019/09/02	3	311.50	0	0.00	311.00	3	1,845	0.16%
2019/08/30	0	0.00	12	313.54	308.00	-12	1,837	-0.65%
2019/08/29	9	309.39	3	307.83	309.00	6	1,836	0.33%
2019/08/28	4	306.00	10	305.90	302.00	-6	1,880	-0.32%
2019/08/27	131	289.22	18	294.03	302.00	113	1,853	6.10%	大買/鉅額交易
2019/08/26	15	294.17	25	293.38	290.50	-10	1,801	-0.56%
2019/08/23	15	306.03	15	306.23	304.50	0	1,778	0.00%
2019/08/22	16	314.84	25	316.62	309.00	-9	1,749	-0.51%
2019/08/21	12	320.38	30	319.15	320.50	-18	1,721	-1.05%
2019/08/20	1	329.00	6	329.58	328.00	-5	1,707	-0.29%
2019/08/19	0	0.00	1	330.00	331.00	-1	1,718	-0.06%
2019/08/16	1	332.00	14	331.86	327.00	-13	1,731	-0.75%
2019/08/15	19	324.68	21	325.14	328.00	-2	1,729	-0.12%
2019/08/14	11	329.59	34	329.03	325.00	-23	1,735	-1.33%
2019/08/13	4	331.75	8	333.56	332.00	-4	1,721	-0.23%
2019/08/12	4	340.63	19	334.66	336.00	-15	1,721	-0.87%
2019/08/08	7	325.29	12	325.33	327.50	-5	1,691	-0.30%
2019/08/07	18	325.53	35	327.97	320.00	-17	1,677	-1.01%
2019/08/06	18	330.78	126	339.08	331.00	-108	1,657	-6.52%	大賣/鉅額交易
2019/08/05	9	357.72	331	349.93	337.00	-322	1,650	-19.51%	大賣/鉅額交易
2019/08/02	48	408.93	1	411.00	413.50	47	1,609	2.92%
2019/08/01	49	415.92	29	421.10	408.00	20	1,604	1.25%
2019/07/31	41	412.59	0	0.00	416.00	41	1,613	2.54%
2019/07/30	33	405.47	19	403.53	403.00	14	1,612	0.87%
2019/07/29	26	420.98	5	422.30	413.50	21	1,604	1.31%
2019/07/26	7	426.79	8	425.19	421.00	-1	1,594	-0.06%
2019/07/25	225	427.66	103	426.65	430.50	122	1,584	7.70%	大買/大賣/鉅額交易
2019/07/24	2	428.75	1	429.50	423.00	1	1,586	0.06%
2019/07/23	0	0.00	125	428.22	427.00	-125	1,589	-7.86%	大賣/鉅額交易
2019/07/22	6	435.75	13	437.62	435.50	-7	1,616	-0.43%
2019/07/19	23	436.50	3	431.17	439.50	20	1,634	1.22%
2019/07/18	3	419.83	3	418.33	420.00	0	1,635	0.00%
2019/07/17	16	411.44	5	411.00	411.50	11	1,622	0.68%
2019/07/16	10	411.40	26	412.71	407.50	-16	1,620	-0.99%
2019/07/15	23	405.35	33	401.92	409.50	-10	1,602	-0.62%
2019/07/12	81	392.28	10	392.65	392.00	71	1,601	4.43%
2019/07/11	9	402.17	13	401.62	399.00	-4	1,599	-0.25%
2019/07/10	41	403.70	11.3	401.34	398.00	29.7	1,579	1.88%
2019/07/09	45	425.19	9	421.94	418.50	36	1,514	2.38%
2019/07/08	9	423.89	2	428.00	432.00	7	1,497	0.47%
2019/07/05	2	433.75	0	0.00	434.00	2	1,489	0.13%
2019/07/04	4	426.25	0	0.00	426.50	4	1,492	0.27%
2019/07/03	2	426.00	7	422.07	419.50	-5	1,504	-0.33%
2019/07/02	4	434.00	4	432.88	432.00	0	1,523	0.00%
2019/07/01	4	439.00	1	433.00	441.00	3	1,521	0.20%
2019/06/28	4	427.63	5	428.80	427.00	-1	1,520	-0.07%
2019/06/27	11	423.55	8	424.25	421.50	3	1,509	0.20%
2019/06/26	18	418.61	285	415.27	414.00	-267	1,489	-17.92%	大賣/鉅額交易
2019/06/25	21	429.29	75	430.49	436.00	-54	1,432	-3.77%
2019/06/24	3	462.83	1	465.50	460.00	2	1,402	0.14%
2019/06/20	2	483.00	0	0.00	483.00	2	1,468	0.14%
2019/06/19	0	0.00	4	477.63	476.50	-4	1,527	-0.26%
2019/06/18	0	0.00	3	478.67	476.00	-3	1,602	-0.19%
2019/06/17	3	479.67	0	0.00	480.00	3	1,661	0.18%
2019/06/14	0	0.00	3	475.00	468.50	-3	1,717	-0.17%
2019/06/13	5	473.60	2	475.00	472.50	3	1,733	0.17%
2019/06/12	4	470.75	0	0.00	470.00	4	1,760	0.23%
2019/06/11	1	473.00	6	479.08	479.00	-5	1,783	-0.28%
2019/06/10	1	477.00	7	474.00	480.00	-6	1,784	-0.34%
2019/06/06	5	468.20	7	470.43	467.00	-2	1,791	-0.11%
2019/06/05	2	468.75	8	465.94	469.00	-6	1,785	-0.34%
2019/06/04	13	472.04	29	484.95	460.50	-16	1,788	-0.89%
2019/06/03	44	507.06	7	507.57	510.00	37	1,757	2.11%
2019/05/31	1	510.00	33	504.70	502.00	-32	1,772	-1.81%
2019/05/30	1	513.00	0	0.00	513.00	1	1,765	0.06%
2019/05/29	19	509.68	0	0.00	511.00	19	1,773	1.07%
2019/05/28	5	514.60	6	512.67	518.00	-1	1,767	-0.06%
2019/05/27	186	511.65	21	511.14	510.00	165	1,765	9.35%	大買/鉅額交易
2019/05/24	28	498.52	3	488.50	500.00	25	1,756	1.42%
2019/05/23	3	492.67	5	493.00	485.00	-2	1,764	-0.11%
2019/05/22	1	498.00	3	495.17	498.00	-2	1,789	-0.11%
2019/05/21	62	496.07	13	492.42	493.50	49	1,819	2.69%
2019/05/20	17	483.26	5	471.50	488.00	12	1,807	0.66%
2019/05/17	4	465.13	10	459.55	457.50	-6	1,794	-0.33%
2019/05/16	1	470.50	8	472.50	468.00	-7	1,794	-0.39%
2019/05/15	7	484.50	2	486.00	483.00	5	1,809	0.28%
2019/05/14	7	482.00	1	481.50	480.50	6	1,815	0.33%
2019/05/13	4	484.50	138	495.37	489.00	-134	1,829	-7.32%	大賣/鉅額交易
2019/05/10	1	496.50	2	497.50	496.50	-1	1,852	-0.05%
2019/05/09	4	494.00	9	494.67	491.50	-5	1,888	-0.26%
2019/05/08	54	489.92	50	488.12	492.00	4	1,898	0.21%
2019/05/07	9	483.89	12	483.58	482.00	-3	1,884	-0.16%
2019/05/06	36	484.24	42	481.30	483.00	-6	1,914	-0.31%
2019/05/03	46	478.46	3	481.67	479.50	43	1,933	2.22%
2019/05/02	46	467.75	0	0.00	468.00	46	1,933	2.38%
2019/04/30	1	466.00	10	464.70	461.00	-9	1,946	-0.46%
2019/04/29	2	478.25	9	480.78	476.00	-7	1,948	-0.36%
2019/04/26	11	486.27	6	487.58	489.00	5	1,975	0.25%
2019/04/25	2	476.00	11	475.59	476.00	-9	1,959	-0.46%
2019/04/24	30	468.40	10	467.25	477.00	20	1,975	1.01%
2019/04/23	8	450.94	6	449.50	451.50	2	1,947	0.10%
2019/04/22	47	450.95	7	448.57	449.00	40	1,993	2.01%
2019/04/19	11	443.05	4	439.00	444.50	7	1,997	0.35%
2019/04/18	2	437.50	8	448.06	434.50	-6	2,004	-0.30%
2019/04/17	8	439.69	5	439.30	443.00	3	1,983	0.15%
2019/04/16	5	425.90	65	425.76	425.50	-60	1,963	-3.06%
2019/04/15	0	0.00	3	426.00	424.00	-3	1,993	-0.15%
2019/04/12	5	427.10	3	428.50	424.00	2	2,024	0.10%
2019/04/11	1	429.00	1	425.00	424.50	0	2,026	0.00%
2019/04/10	92	426.51	0	0.00	428.50	92	2,015	4.56%
2019/04/09	11	425.68	9	428.22	423.50	2	2,024	0.10%
2019/04/08	16	432.91	3	426.00	432.00	13	2,027	0.64%
2019/04/02	2	415.75	4	413.00	412.00	-2	1,982	-0.10%
2019/04/01	1	419.00	4	420.88	419.00	-3	1,966	-0.15%
2019/03/29	2	417.25	2	421.25	422.00	0	1,951	0.00%
2019/03/28	2	412.75	3	413.83	410.50	-1	1,952	-0.05%
2019/03/27	5	420.00	1	417.00	417.00	4	1,940	0.21%
2019/03/26	47	417.95	8	421.26	420.00	39	1,927	2.02%
2019/03/25	6	405.25	159.5	405.78	405.50	-153.5	1,890	-8.12%	大賣/鉅額交易
2019/03/22	14	399.04	8	401.06	403.00	6	1,854	0.32%
2019/03/21	10	388.45	38.8	389.08	393.00	-28.8	1,806	-1.59%
2019/03/20	12	387.96	15	390.30	379.00	-3	1,767	-0.17%
2019/03/19	6	397.58	14	395.86	391.00	-8	1,716	-0.47%
2019/03/18	4	414.38	18	417.19	412.50	-14	1,668	-0.84%
2019/03/15	11	417.45	76	422.54	411.00	-65	1,662	-3.91%
2019/03/14	5	426.60	131	427.86	421.00	-126	1,640	-7.68%	大賣/鉅額交易
2019/03/13	3	436.50	50	435.85	430.50	-47	1,629	-2.88%
2019/03/12	0	0.00	162.9	446.09	443.50	-162.9	1,625	-10.02%	大賣/鉅額交易
2019/03/11	2	458.25	3	458.00	452.00	-1	1,625	-0.06%
2019/03/08	3	449.33	1.4	453.55	449.00	1.6	1,634	0.10%
2019/03/07	2	456.25	11	450.23	442.50	-9	1,620	-0.56%
2019/03/06	2	475.25	4	480.50	470.00	-2	1,612	-0.12%
2019/03/05	3	467.67	6	469.00	477.00	-3	1,620	-0.19%
2019/03/04	5	474.30	5	473.20	467.00	0	1,655	0.00%
2019/02/27	3	471.50	38	470.41	470.50	-35	1,647	-2.12%
2019/02/26	2	474.25	4	473.63	470.00	-2	1,648	-0.12%
2019/02/25	2	482.25	3	481.00	483.00	-1	1,645	-0.06%
2019/02/22	12	473.04	30	471.45	466.00	-18	1,637	-1.10%
2019/02/21	53	481.60	100	480.66	473.50	-47	1,616	-2.91%
2019/02/20	42	505.05	7	490.71	499.50	35	1,579	2.22%
2019/02/19	4	479.38	5	476.20	484.00	-1	1,554	-0.06%
2019/02/18	2	474.25	9.4	474.18	477.00	-7.4	1,559	-0.47%
2019/02/15	7	471.57	20	473.38	468.50	-13	1,574	-0.83%
2019/02/14	76	478.82	6	479.83	470.50	70	1,589	4.40%
2019/02/13	14	468.82	30	467.48	464.00	-16	1,580	-1.01%
2019/02/12	5	465.20	10	471.85	465.50	-5	1,592	-0.31%
2019/02/11	39	459.96	8	464.69	470.00	31	1,613	1.92%
2019/01/30	25	439.06	86	439.06	440.00	-61	1,588	-3.84%
2019/01/29	1	423.00	12	424.33	420.00	-11	1,579	-0.70%
2019/01/28	3	441.67	22	443.77	437.00	-19	1,574	-1.21%
2019/01/25	4	437.75	13	438.58	439.50	-9	1,605	-0.56%
2019/01/24	2	444.75	12	444.54	438.00	-10	1,623	-0.62%
2019/01/23	1	467.00	10	464.70	459.00	-9	1,643	-0.55%
2019/01/22	9	469.78	11	471.23	471.50	-2	1,692	-0.12%
2019/01/21	4	460.75	2	461.75	464.00	2	1,769	0.11%
2019/01/18	2	445.75	57	446.18	448.50	-55	1,844	-2.98%
2019/01/17	15	460.83	2	459.00	463.00	13	1,937	0.67%
2019/01/16	4	453.50	3	456.17	455.50	1	1,961	0.05%
2019/01/15	4	485.75	10	486.80	481.00	-6	1,956	-0.31%
2019/01/14	12	496.46	28	492.80	478.50	-16	1,974	-0.81%
2019/01/11	2	508.50	11	508.09	508.00	-9	1,958	-0.46%
2019/01/10	6	514.17	0	0.00	508.00	6	1,981	0.30%
2019/01/09	0	0.00	30	528.57	522.00	-30	2,005	-1.50%
2019/01/08	0	0.00	80.2	534.34	525.00	-80.2	2,050	-3.91%
2019/01/07	0	0.00	6	545.33	533.00	-6	2,113	-0.28%
2019/01/04	7	533.43	9	529.89	540.00	-2	2,181	-0.09%
2019/01/03	4	524.50	0	0.00	523.00	4	2,162	0.18%
2019/01/02	0	0.00	5	522.60	512.00	-5	2,238	-0.22%
2018/12/28	4	516.50	14	515.79	519.00	-10	2,284	-0.44%
2018/12/27	13	505.50	8	516.13	526.00	5	2,349	0.21%
2018/12/26	1	500.00	2	503.25	484.00	-1	2,364	-0.04%
2018/12/25	1	500.00	2	496.50	502.00	-1	2,394	-0.04%
2018/12/22	0	0.00	2	509.50	508.00	-2	2,470	-0.08%
2018/12/21	8	517.88	55	517.40	511.00	-47	2,523	-1.86%
2018/12/20	10	527.30	13	530.62	530.00	-3	2,584	-0.12%
2018/12/19	125	538.58	7	535.29	540.00	118	2,630	4.49%	大買/鉅額交易
2018/12/18	2	528.00	1	520.00	520.00	1	2,639	0.04%
2018/12/17	1	527.00	6	531.33	525.00	-5	2,675	-0.19%
2018/12/14	3	532.00	8	529.88	533.00	-5	2,719	-0.18%
2018/12/13	22	523.45	1	517.00	532.00	21	2,773	0.76%
2018/12/12	6	508.17	7	508.57	506.00	-1	2,769	-0.04%
2018/12/11	29	505.66	37.4	504.89	506.00	-8.4	2,779	-0.30%
2018/12/10	1	487.00	9	497.17	490.00	-8	2,802	-0.29%
2018/12/07	3	500.50	1	497.50	503.00	2	2,801	0.07%
2018/12/06	5	497.50	2	512.00	480.00	3	2,812	0.11%
2018/12/05	2	505.00	33.9	499.70	510.00	-31.9	2,806	-1.14%
2018/12/04	2	514.50	8	516.50	495.50	-6	2,802	-0.21%
2018/12/03	18	513.44	32	516.56	520.00	-14	2,804	-0.50%
2018/11/30	1	500.00	93	500.03	500.00	-92	2,800	-3.28%
2018/11/29	10	507.90	20	507.80	502.00	-10	2,821	-0.35%
2018/11/28	17	499.44	17	499.71	502.00	0	2,810	0.00%
2018/11/27	43	474.71	9	471.83	483.00	34	2,797	1.22%
2018/11/26	1	452.00	0	0.00	452.00	1	2,775	0.04%
2018/11/23	2	449.00	0	0.00	449.00	2	2,807	0.07%
2018/11/22	0	0.00	8	447.81	440.00	-8	2,803	-0.29%
2018/11/21	81	445.27	0	0.00	447.00	81	2,799	2.89%
2018/11/20	1	448.50	0	0.00	442.00	1	2,795	0.04%
2018/11/19	6	453.00	1	446.50	453.00	5	2,796	0.18%
2018/11/16	11	447.77	6	452.17	444.00	5	2,800	0.18%
2018/11/15	9	456.83	1	460.50	447.50	8	2,804	0.29%
2018/11/14	11	460.82	16	459.66	457.50	-5	2,808	-0.18%
2018/11/13	17	441.41	9	447.78	462.00	8	2,803	0.29%
2018/11/12	6	453.67	20	450.63	448.50	-14	2,791	-0.50%
2018/11/09	1	454.50	26	456.75	458.00	-25	2,799	-0.89%
2018/11/08	32	461.14	13	461.88	458.00	19	2,785	0.68%
2018/11/07	17	444.24	20	442.38	450.00	-3	2,765	-0.11%
2018/11/06	6	441.00	8	447.50	438.50	-2	2,757	-0.07%
2018/11/05	4	447.00	3	446.50	442.00	1	2,727	0.04%
2018/11/02	18	438.78	82	441.07	444.00	-64	2,719	-2.35%
2018/11/01	74	442.44	6	439.75	435.00	68	2,688	2.53%
2018/10/31	16	430.91	5	427.40	432.50	11	2,644	0.42%
2018/10/30	9	417.56	7	425.14	416.00	2	2,619	0.08%
2018/10/29	25	416.56	33	413.27	432.00	-8	2,572	-0.31%
2018/10/26	155	439.62	10	454.85	413.50	145	2,487	5.83%	大買/鉅額交易
2018/10/25	242	426.14	22	422.52	443.00	220	2,392	9.20%	大買/鉅額交易
2018/10/24	10	402.70	34.3	402.99	407.00	-24.3	2,268	-1.07%
2018/10/23	8	404.25	14	400.18	400.00	-6	2,225	-0.27%
2018/10/22	17	391.26	7	386.64	397.00	10	2,185	0.46%
2018/10/19	2	367.00	4	370.38	381.50	-2	2,177	-0.09%
2018/10/18	0	0.00	1	372.50	381.00	-1	2,150	-0.05%
2018/10/17	3	388.67	11	390.55	382.00	-8	2,131	-0.38%
2018/10/16	7	384.50	40	382.84	382.00	-33	2,112	-1.56%
2018/10/15	34	371.66	77	369.32	382.00	-43	2,081	-2.07%
2018/10/12	27	350.59	25.1	351.59	361.50	1.9	2,022	0.09%
2018/10/11	0	0.00	2	337.25	336.00	-2	1,939	-0.10%
2018/10/09	10	390.10	120	392.41	373.00	-110	1,933	-5.69%	大賣/鉅額交易
2018/10/08	20	413.08	25.4	413.03	412.50	-5.4	1,876	-0.29%
2018/10/05	29	409.98	139.1	413.42	404.00	-110.1	1,834	-6.00%	大賣/鉅額交易
2018/10/04	2	454.00	13	454.15	448.50	-11	1,775	-0.62%
2018/10/03	9	465.83	16	465.19	469.50	-7	1,749	-0.40%
2018/10/02	4	478.00	10	483.50	468.00	-6	1,730	-0.35%
2018/10/01	10	497.85	105	493.97	492.00	-95	1,703	-5.58%	大賣/
2018/09/28	2	482.50	13	479.65	491.00	-11	1,674	-0.66%
2018/09/27	13	464.42	19	473.42	476.00	-6	1,631	-0.37%
2018/09/26	8	464.44	73	454.21	450.00	-65	1,576	-4.12%
2018/09/25	8	515.38	11	514.00	497.00	-3	1,541	-0.19%
2018/09/21	13.3	486.72	9.3	490.79	508.00	4	1,544	0.26%
2018/09/20	6	474.00	67	478.98	462.00	-61	1,499	-4.07%
2018/09/19	7	462.00	269	462.29	482.00	-262	1,464	-17.89%	大賣/鉅額交易
2018/09/18	4	494.25	105	500.99	492.00	-101	1,407	-7.17%	大賣/鉅額交易
2018/09/17	0	0.00	111	531.86	542.00	-111	1,383	-8.02%	大賣/鉅額交易
2018/09/14	6	550.17	50	542.28	543.00	-44	1,384	-3.18%
2018/09/13	1	578.00	3	589.67	574.00	-2	1,355	-0.15%
2018/09/12	2	586.50	1	589.00	585.00	1	1,358	0.07%
2018/09/11	1	572.00	72	574.25	572.00	-71	1,337	-5.31%
2018/09/10	0	0.00	1	577.00	579.00	-1	1,332	-0.08%
2018/09/07	1	583.00	2	585.50	568.00	-1	1,320	-0.08%
2018/09/05	10	593.20	13	590.54	582.00	-3	1,309	-0.23%
2018/09/04	22	577.27	5	572.80	584.00	17	1,292	1.32%
2018/09/03	1	580.00	1	571.00	564.00	0	1,276	0.00%
2018/08/31	3	559.67	13	562.38	560.00	-10	1,264	-0.79%
2018/08/30	16	548.00	5	545.80	564.00	11	1,248	0.88%
2018/08/29	3	528.33	1	516.00	516.00	2	1,217	0.16%
2018/08/28	1	525.00	1	529.00	528.00	0	1,221	0.00%
2018/08/27	1	530.00	2	534.00	529.00	-1	1,236	-0.08%
2018/08/24	1	534.00	3	527.67	535.00	-2	1,239	-0.16%
2018/08/23	13	520.85	1	531.00	527.00	12	1,251	0.96%
2018/08/22	7	539.29	4	541.25	526.00	3	1,260	0.24%
2018/08/21	9	534.89	7	527.71	540.00	2	1,261	0.16%
2018/08/20	9	503.06	4	502.63	515.00	5	1,248	0.40%
2018/08/17	11	500.32	4	509.00	487.00	7	1,234	0.57%
2018/08/16	48	495.50	6	493.00	499.00	42	1,220	3.44%
2018/08/15	36	497.57	1	506.00	485.00	35	1,201	2.91%
2018/08/14	1	479.00	45	485.74	508.00	-44	1,188	-3.70%
2018/08/13	2	514.50	11	517.18	510.00	-9	1,161	-0.77%
2018/08/10	0	0.00	10	543.20	533.00	-10	1,150	-0.87%
2018/08/09	2	551.50	22	546.64	551.00	-20	1,147	-1.74%
2018/08/08	4	544.25	2	545.00	535.00	2	1,139	0.18%
2018/08/07	13	569.00	4	572.25	554.00	9	1,124	0.80%
2018/08/06	12	574.42	27	557.07	573.00	-15	1,109	-1.35%
2018/08/03	42	608.55	8	598.88	614.00	34	1,078	3.15%
2018/08/02	10	595.00	1	585.00	588.00	9	1,060	0.85%
2018/08/01	56	579.59	3	577.33	580.00	53	1,043	5.08%
2018/07/31	19	567.16	2	556.50	580.00	17	1,042	1.63%
2018/07/30	1	551.00	3	561.33	554.00	-2	1,027	-0.19%
2018/07/27	0	0.00	21	572.86	575.00	-21	1,022	-2.05%
2018/07/26	9	587.56	5	583.00	575.00	4	1,026	0.39%
2018/07/25	5	583.60	2	569.50	570.00	3	995	0.30%
2018/07/24	5	572.60	2	557.50	575.00	3	984	0.30%
2018/07/23	17	549.00	1	535.00	565.00	16	975	1.64%
2018/07/20	53	557.64	3	570.33	551.00	50	964	5.18%
2018/07/19	10	559.40	5	562.20	566.00	5	950	0.53%
2018/07/18	2	545.50	0	0.00	570.00	2	945	0.21%
2018/07/17	20	540.60	0	0.00	538.00	20	932	2.15%
2018/07/16	1	552.00	1	542.00	548.00	0	922	0.00%
2018/07/13	26	529.50	1	530.00	532.00	25	905	2.76%
2018/07/12	3	528.00	1	526.00	527.00	2	923	0.22%
2018/07/11	5	530.00	2	530.50	531.00	3	913	0.33%
2018/07/10	0	0.00	55	515.62	525.00	-55	905	-6.07%
2018/07/09	30	513.47	21	519.00	506.00	9	891	1.01%
2018/07/06	38	517.47	64	516.00	518.00	-26	881	-2.95%
2018/07/05	41	513.80	0	0.00	505.00	41	882	4.65%
2018/07/04	4	539.25	0	0.00	537.00	4	894	0.45%
2018/07/03	1	528.00	2	531.50	525.00	-1	889	-0.11%
2018/07/02	32	499.55	10	486.10	518.00	22	869	2.53%
2018/06/29	2	456.50	9	464.72	471.00	-7	840	-0.83%
2018/06/28	11	470.59	10	464.45	463.00	1	839	0.12%
2018/06/27	5	455.70	16	454.00	458.00	-11	838	-1.31%
2018/06/26	121	441.77	2	435.25	444.50	119	828	14.37%	大買/鉅額交易
2018/06/25	21	446.50	13	441.92	440.00	8	824	0.97%
2018/06/22	1	446.00	9	440.44	436.00	-8	825	-0.97%
2018/06/21	10	447.15	11	448.18	450.50	-1	824	-0.12%
2018/06/20	1	424.50	1	428.00	428.00	0	813	0.00%
2018/06/19	1	432.00	0	0.00	429.50	1	816	0.12%
2018/06/15	0	0.00	2	435.50	438.00	-2	813	-0.25%
2018/06/14	1	439.00	21	437.10	438.00	-20	814	-2.46%
2018/06/13	2	437.25	5	443.40	434.00	-3	807	-0.37%
2018/06/12	4	450.13	7	446.14	450.00	-3	810	-0.37%
2018/06/11	8	430.69	2	431.00	433.00	6	806	0.74%
2018/06/08	2	435.75	3	437.67	431.50	-1	815	-0.12%
2018/06/07	1	438.00	7	434.29	428.00	-6	812	-0.74%
2018/06/06	8	441.81	3	434.17	443.00	5	826	0.60%
2018/06/05	6	431.33	2	429.50	432.00	4	840	0.48%
2018/06/04	2	424.75	22	424.86	424.00	-20	853	-2.34%
2018/06/01	6	398.08	17	395.76	406.00	-11	857	-1.28%
2018/05/31	14	383.21	73	384.07	393.00	-59	883	-6.68%
2018/05/30	15	372.03	17	375.76	366.00	-2	860	-0.23%
2018/05/29	7	385.57	37	384.04	386.00	-30	840	-3.57%
2018/05/28	0	0.00	27	410.80	410.50	-27	821	-3.29%
2018/05/25	5	426.00	0	0.00	422.00	5	817	0.61%
2018/05/23	0	0.00	50	415.29	415.00	-50	822	-6.08%
2018/05/22	0	0.00	22	430.09	421.00	-22	823	-2.67%
2018/05/17	3	411.33	65	412.22	411.00	-62	850	-7.29%
2018/05/16	0	0.00	125	429.79	420.00	-125	861	-14.50%	大賣/鉅額交易
2018/05/09	0	0.00	25	435.98	434.00	-25	902	-2.77%
2018/05/04	0	0.00	26	425.10	426.50	-26	933	-2.79%
2018/05/03	0	0.00	10	451.50	433.50	-10	934	-1.07%
2018/05/02	46	437.75	0	0.00	445.50	46	928	4.96%
2018/04/30	0	0.00	40	432.69	438.00	-40	932	-4.29%
2018/04/27	0	0.00	1	416.50	419.50	-1	949	-0.11%
2018/04/26	2	426.50	7	433.64	416.00	-5	971	-0.51%
2018/04/20	6	429.08	0	0.00	428.00	6	938	0.64%
2018/04/19	0	0.00	43	425.58	426.50	-43	942	-4.56%
2018/04/18	1	411.50	27	415.67	411.50	-26	929	-2.80%
2018/04/10	5	459.70	6	459.42	462.00	-1	885	-0.11%
2018/04/09	0	0.00	16	428.44	435.00	-16	863	-1.85%
2018/04/02	0	0.00	28	405.61	406.00	-28	846	-3.31%
2018/03/30	0	0.00	1	418.50	417.50	-1	839	-0.12%
2018/03/29	1	405.50	0	0.00	409.00	1	830	0.12%
2018/03/28	0	0.00	31	402.16	401.00	-31	828	-3.74%
2018/03/27	1	402.00	50	407.58	399.00	-49	825	-5.93%
2018/03/26	7	397.29	0	0.00	394.00	7	817	0.86%
2018/03/23	4	385.50	2	384.00	384.00	2	819	0.24%
2018/03/22	1	392.50	2	394.00	387.00	-1	836	-0.12%
2018/03/21	1	393.00	0	0.00	392.50	1	869	0.12%
2018/03/20	1	392.50	37	388.88	388.50	-36	903	-3.99%
2018/03/16	61	385.64	2	388.50	392.00	59	922	6.40%
2018/03/15	1	383.00	15	385.70	383.00	-14	921	-1.52%
2018/03/14	2	406.75	0	0.00	397.00	2	920	0.22%
2018/03/13	1	394.00	27	395.17	397.00	-26	937	-2.77%
2018/03/12	1	407.50	28	403.45	397.50	-27	952	-2.83%
2018/03/09	2	393.00	3	387.33	398.00	-1	964	-0.10%
2018/03/08	3	378.50	43	388.13	374.00	-40	963	-4.15%
2018/03/07	65	358.87	20	356.48	380.00	45	961	4.68%
2018/03/06	33	342.53	11	348.09	350.00	22	977	2.25%
2018/03/02	2	324.25	0	0.00	323.00	2	1,015	0.20%
2018/03/01	2	325.75	1	323.00	325.50	1	1,051	0.10%
2018/02/27	10	326.75	11	327.86	330.00	-1	1,067	-0.09%
2018/02/26	6	327.00	14	326.21	326.00	-8	1,078	-0.74%
2018/02/23	11	324.73	6	322.08	325.00	5	1,086	0.46%
2018/02/22	4	322.00	9	318.83	319.00	-5	1,096	-0.46%
2018/02/21	7	315.21	18	317.08	322.00	-11	1,104	-1.00%
2018/02/12	32	297.89	5	296.90	298.00	27	1,108	2.44%
2018/02/09	42	286.13	12	280.38	291.00	30	1,115	2.69%
2018/02/08	0	0.00	5	294.40	290.50	-5	1,136	-0.44%
2018/02/07	33	311.14	0	0.00	304.50	33	1,126	2.93%
2018/02/05	2	319.75	3	317.33	317.50	-1	1,172	-0.09%
2018/02/02	3	326.00	1	319.50	321.50	2	1,181	0.17%
2018/02/01	1	326.50	16	327.00	326.50	-15	1,202	-1.25%
2018/01/31	0	0.00	42	321.76	334.00	-42	1,226	-3.43%
2018/01/29	0	0.00	4	318.38	322.00	-4	1,280	-0.31%
2018/01/24	0	0.00	1	310.50	310.00	-1	1,365	-0.07%
2018/01/23	6	311.00	0	0.00	313.50	6	1,380	0.43%
2018/01/22	15	299.00	0	0.00	304.00	15	1,408	1.07%
2018/01/19	0	0.00	1	289.50	289.50	-1	1,380	-0.07%
2018/01/18	1	288.00	0	0.00	286.50	1	1,381	0.07%
2018/01/17	20	286.93	0	0.00	286.00	20	1,385	1.44%
2018/01/12	0	0.00	14	283.36	282.50	-14	1,374	-1.02%
2018/01/11	1	283.50	7	282.93	284.00	-6	1,372	-0.44%
2018/01/10	0	0.00	18	284.36	283.00	-18	1,372	-1.31%
2018/01/09	6	291.25	0	0.00	284.00	6	1,374	0.44%
2018/01/05	10	283.40	1	286.00	283.50	9	1,357	0.66%
2018/01/04	1	287.00	0	0.00	284.00	1	1,354	0.07%
2018/01/02	0	0.00	2	290.00	288.00	-2	1,344	-0.15%