華碩 (2357)-國票-安和券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
429.0
漲跌
▲1.5
漲幅
+0.35%
成交量
2,257張
產業
上市電腦週邊類股
1256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

華碩 (2357)籌碼相關－國票-安和券商分點個股進出

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-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	55	431.57	0	0.00	429.00	55	3,611	1.52%
2024/04/30	16	431.97	1	431.99	430.00	15	3,596	0.42%
2024/04/29	0	0.00	0	426.00	426.00	0	3,597	0.00%
2024/04/25	1	412.00	1	413.50	412.00	0	3,660	0.00%
2024/04/24	0	0.00	1	415.50	420.50	-1	3,692	-0.03%
2024/04/23	1	410.00	0	0.00	409.50	1	3,739	0.03%
2024/04/22	1	414.00	0	0.00	413.50	1	3,758	0.03%
2024/04/19	2.1	409.85	0	0.00	413.50	2.1	3,769	0.05%
2024/04/18	1	425.00	0	0.00	427.00	1	3,771	0.03%
2024/04/17	1	428.00	0	0.00	428.50	1	3,769	0.03%
2024/04/16	53	426.13	3	429.00	425.50	50	3,796	1.32%
2024/04/15	1	440.00	0	441.00	440.50	1	3,792	0.03%
2024/04/12	2	443.50	0	0.00	443.50	2	3,817	0.05%
2024/04/11	2	431.25	9	444.62	453.50	-7	3,815	-0.18%
2024/04/10	5	438.60	9.1	438.55	435.00	-4.1	3,840	-0.11%
2024/04/02	50	423.00	0.2	423.50	423.00	49.8	4,119	1.21%
2024/04/01	0	0.00	0.1	430.00	423.00	-0.1	4,245	0.00%
2024/03/29	2	427.00	0	0.00	429.50	2	4,283	0.05%
2024/03/27	3	425.83	6	425.00	424.50	-3	4,433	-0.07%
2024/03/26	0	418.50	0	0.00	417.00	0	4,571	0.00%
2024/03/25	1	424.50	0	0.00	423.50	1	4,795	0.02%
2024/03/22	1	424.52	1.1	425.17	421.50	0	4,875	0.00%
2024/03/21	0	0.00	1	420.00	420.00	-1	4,920	-0.02%
2024/03/20	0	0.00	4	415.50	414.00	-4	4,950	-0.08%
2024/03/19	13	409.73	3	412.67	407.50	10	4,959	0.20%
2024/03/18	34.1	410.36	0	0.00	408.50	34.1	4,989	0.68%
2024/03/15	41	428.54	0	0.00	429.00	41	4,836	0.85%
2024/03/14	1	433.96	0	0.00	433.50	1	4,770	0.02%
2024/03/13	59	441.46	0.1	443.00	436.00	59	4,775	1.23%
2024/03/12	0.2	443.16	0	0.00	441.00	0.2	4,735	0.00%
2024/03/11	2.1	444.93	0	0.00	444.00	2.1	4,728	0.04%
2024/03/08	5	455.71	20	456.50	452.50	-15	4,714	-0.32%
2024/03/06	0	468.50	0	470.00	471.00	0	4,743	0.00%
2024/03/05	0	0.00	1	466.53	466.00	-1	4,858	-0.02%
2024/03/04	0.3	459.21	0	0.00	457.00	0.3	4,889	0.01%
2024/03/01	1.1	461.93	2	462.00	457.00	-1	4,918	-0.02%
2024/02/29	2	452.00	2	460.25	455.00	0	4,952	0.00%
2024/02/27	5.2	455.88	1	460.00	454.50	4.2	4,896	0.08%
2024/02/26	2	470.00	0	0.00	470.50	2	4,825	0.04%
2024/02/23	1	480.00	3	479.67	474.00	-2	4,846	-0.04%
2024/02/22	1	469.00	1	476.28	469.00	0	4,865	0.00%
2024/02/21	2	472.75	2	483.18	469.00	0	4,870	0.00%
2024/02/20	1	475.36	0	0.00	473.00	1	4,942	0.02%
2024/02/19	2	474.25	1	476.50	477.50	1	5,000	0.02%
2024/02/16	5	479.30	11.2	483.43	479.50	-6.2	5,085	-0.12%
2024/02/15	0	0.00	3.2	460.87	464.00	-3.2	5,204	-0.06%
2024/02/05	71	451.52	1	452.00	452.00	70	5,142	1.36%
2024/02/02	0	451.00	2	454.75	455.00	-2	5,119	-0.04%
2024/01/31	2	447.50	1	442.00	445.50	1	5,090	0.02%
2024/01/30	0.1	449.33	9	450.11	447.50	-8.9	5,053	-0.18%
2024/01/26	11.2	442.53	0	0.00	439.00	11.2	5,032	0.22%
2024/01/24	1	455.50	0	0.00	455.00	1	4,978	0.02%
2024/01/23	1	455.00	1	462.00	456.50	0	4,994	0.00%
2024/01/22	0	0.00	4.3	458.53	459.50	-4.3	4,992	-0.09%
2024/01/19	2	446.00	4	451.27	455.00	-2	4,991	-0.04%
2024/01/18	0	0.00	19	450.97	445.00	-19	4,973	-0.38%
2024/01/17	0	438.94	0	0.00	439.00	0	4,938	0.00%
2024/01/16	7.2	441.51	1	441.00	440.50	6.2	4,893	0.13%
2024/01/15	13	448.81	2	454.50	447.00	11	4,876	0.23%
2024/01/12	8.1	449.83	6	452.67	448.50	2.1	4,950	0.04%
2024/01/11	1	460.99	0	0.00	461.00	1	4,942	0.02%
2024/01/10	2	460.50	7	462.57	461.00	-5	5,046	-0.10%
2024/01/09	6	458.25	4	461.75	455.00	2	5,028	0.04%
2024/01/08	1	458.50	17.1	459.36	453.50	-16	5,006	-0.32%
2024/01/05	23	453.39	14	459.39	454.00	9	5,020	0.18%
2024/01/04	23.2	457.95	3	454.00	454.00	20.2	5,018	0.40%
2024/01/03	2.1	466.49	4	467.50	465.00	-1.9	4,963	-0.04%
2024/01/02	1.1	483.54	0	0.00	485.00	1.1	4,821	0.02%
2023/12/29	4	489.13	13	492.38	489.50	-9	4,807	-0.19%
2023/12/28	10	495.20	2	498.00	492.00	8	4,790	0.17%
2023/12/27	10	493.14	8.3	483.12	491.50	1.7	4,704	0.04%
2023/12/26	5	471.60	14	470.75	472.00	-9	4,594	-0.20%
2023/12/25	3	471.50	9	468.29	471.50	-6	4,568	-0.13%
2023/12/22	3	453.50	4	453.13	453.50	-1	4,482	-0.02%
2023/12/21	12	456.00	3	454.67	453.50	9	4,442	0.20%
2023/12/20	3	446.33	18.1	450.07	450.00	-15.1	4,300	-0.35%
2023/12/19	1	423.00	0	0.00	424.50	1	4,074	0.02%
2023/12/18	1	428.50	19	430.15	428.50	-18	4,019	-0.45%
2023/12/15	2	408.75	0	0.00	406.00	2	3,923	0.05%
2023/12/14	4	410.00	19	413.68	411.00	-15	3,868	-0.39%
2023/12/13	21.1	407.76	7	408.14	407.50	14	3,860	0.36%
2023/12/12	1	395.00	1	397.50	393.00	0	3,819	0.00%
2023/12/11	2	393.50	0	0.00	396.50	2	3,836	0.05%
2023/12/08	0	0.00	6.1	398.92	398.50	-6.1	3,873	-0.16%
2023/12/07	1	393.00	0	0.00	393.50	1	4,021	0.02%
2023/12/06	0	0.00	1	393.50	393.50	-1	4,151	-0.02%
2023/12/05	1	384.00	2	389.50	390.50	-1	4,148	-0.02%
2023/12/01	6	388.08	6	388.58	388.00	0	4,185	0.00%
2023/11/30	2	384.25	1	393.50	393.50	1	4,223	0.02%
2023/11/29	1	386.99	10	387.85	390.00	-9	4,136	-0.22%
2023/11/28	0	0.00	2	381.25	385.50	-2	4,131	-0.05%
2023/11/27	1	375.49	0	0.00	377.00	1	4,197	0.02%
2023/11/24	0	379.00	0	0.00	383.50	0	4,228	0.00%
2023/11/22	1	382.50	0.2	384.50	384.50	0.8	4,378	0.02%
2023/11/21	1	389.00	4	388.50	389.00	-3	4,530	-0.07%
2023/11/17	0.1	395.00	3	393.00	392.50	-3	5,104	-0.06%
2023/11/16	4	382.58	7	382.59	380.50	-3	5,189	-0.06%
2023/11/15	3	399.50	4	399.01	391.50	-1	5,213	-0.02%
2023/11/14	69	394.13	65.4	394.01	396.00	3.6	5,241	0.07%
2023/11/13	0	0.00	8	360.00	360.00	-8	5,176	-0.15%
2023/11/08	0	0.00	1	360.50	357.50	-1	5,787	-0.02%
2023/11/07	1	353.50	5	358.00	353.50	-4	5,860	-0.07%
2023/11/06	0	0.00	5.1	361.99	360.50	-5.1	6,014	-0.08%
2023/11/03	0	0.00	1	352.00	355.00	-1	6,291	-0.02%
2023/11/02	0	0.00	1	351.00	351.00	-1	6,358	-0.02%
2023/10/31	0	340.00	0	0.00	338.00	0	6,505	0.00%
2023/10/27	1	345.00	4	351.75	346.50	-3	6,804	-0.04%
2023/10/25	1	342.00	1.1	347.95	342.50	-0.1	7,546	0.00%
2023/10/23	1	334.00	0	0.00	334.00	1	7,865	0.01%
2023/10/20	2.1	334.45	1	337.50	337.00	1.1	8,435	0.01%
2023/10/19	6	341.00	3	340.83	344.50	3	8,786	0.03%
2023/10/18	26.1	352.51	8	356.13	350.50	18.1	8,958	0.20%
2023/10/16	1	363.00	5	361.00	363.00	-4	8,822	-0.05%
2023/10/13	2.1	366.58	0	0.00	365.00	2.1	8,882	0.02%
2023/10/12	0	0.00	1	384.00	377.50	-1	8,826	-0.01%
2023/10/11	1	380.00	2	386.00	376.50	-1	8,776	-0.01%
2023/10/06	0	0.00	5	377.00	379.50	-5	8,736	-0.06%
2023/10/05	2	381.75	4.1	380.76	380.00	-2.1	8,746	-0.02%
2023/10/04	0	0.00	6	367.75	370.50	-6	8,712	-0.07%
2023/10/03	1	367.00	0	0.00	366.50	1	8,676	0.01%
2023/10/02	0	0.00	1.6	371.65	372.50	-1.6	8,663	-0.02%
2023/09/28	0	0.00	6	366.50	367.00	-6	8,657	-0.07%
2023/09/27	6	360.42	2	363.25	364.00	4	8,639	0.05%
2023/09/25	5	358.00	0	0.00	359.50	5	8,693	0.06%
2023/09/22	0.1	353.00	0	0.00	357.50	0.1	8,701	0.00%
2023/09/21	1	356.00	2	355.75	355.00	-1	8,709	-0.01%
2023/09/20	1	360.50	0	0.00	360.50	1	8,673	0.01%
2023/09/19	7.1	362.31	0	0.00	360.50	7.1	8,660	0.08%
2023/09/18	0.1	359.00	10	359.00	359.50	-10	8,689	-0.11%
2023/09/15	13	367.77	0	0.00	366.50	13	8,666	0.15%
2023/09/13	0	0.00	6	364.58	369.50	-6	8,640	-0.07%
2023/09/12	11.3	363.25	6	366.92	363.50	5.3	8,626	0.06%
2023/09/11	5	381.70	3	378.50	380.00	2	8,450	0.02%
2023/09/08	1	400.00	3	401.33	403.50	-2	8,321	-0.02%
2023/09/07	1	400.00	0	0.00	401.00	1	8,312	0.01%
2023/09/06	2	406.50	6	402.42	403.50	-4	8,323	-0.05%
2023/09/05	2	392.75	2	392.02	394.00	0	8,261	0.00%
2023/09/04	4	397.63	2	396.75	400.00	2	8,185	0.02%
2023/09/01	6	407.17	5	406.80	400.00	1	8,141	0.01%
2023/08/31	5	401.20	0	0.00	402.50	5	8,088	0.06%
2023/08/30	3.1	405.97	2.1	414.57	403.00	1	7,987	0.01%
2023/08/29	3	406.67	1.1	404.81	405.00	2	7,952	0.02%
2023/08/28	4.2	401.25	18	400.14	405.00	-13.8	7,874	-0.18%
2023/08/25	25.7	415.85	7.1	415.05	413.00	18.7	7,797	0.24%
2023/08/24	9	431.17	102.9	427.16	428.00	-93.9	7,619	-1.23%	大賣/
2023/08/23	76	412.46	38.1	412.78	414.50	37.9	7,286	0.52%
2023/08/22	2	391.02	12	395.13	395.00	-10	6,977	-0.14%
2023/08/21	49	388.42	49	384.69	386.00	0	6,801	0.00%
2023/08/18	12	384.43	16	387.28	384.00	-4	6,711	-0.06%
2023/08/17	5	391.50	23.1	387.46	393.50	-18.1	6,589	-0.27%
2023/08/16	6.1	381.39	5	384.80	389.50	1.1	6,441	0.02%
2023/08/15	4.1	387.72	8	386.31	385.00	-3.9	6,292	-0.06%
2023/08/14	2	375.00	66	369.21	371.00	-64	6,106	-1.05%
2023/08/11	0	0.00	3	375.00	368.00	-3	5,904	-0.05%
2023/08/10	18	365.47	21	361.64	368.50	-3	5,859	-0.05%
2023/08/09	105.1	378.37	8	384.80	379.00	97.1	5,819	1.67%	大買/
2023/08/07	8	370.75	7	370.07	370.50	1	5,464	0.02%
2023/08/04	3	360.83	2	362.00	362.00	1	5,375	0.02%
2023/08/02	41	364.63	21	361.86	361.50	20	5,309	0.38%
2023/08/01	37	372.69	19	371.92	372.00	18	5,172	0.35%
2023/07/31	8.2	375.54	33.5	388.16	364.00	-25.4	4,965	-0.51%
2023/07/28	74	379.67	97	383.22	388.00	-23	4,596	-0.50%
2023/07/27	4	359.25	10	358.10	356.00	-6	4,177	-0.14%
2023/07/26	7	370.93	12	373.29	367.00	-5	4,041	-0.12%
2023/07/25	27.1	381.10	31.3	385.48	367.50	-4.2	3,841	-0.11%
2023/07/24	41.1	363.93	32.5	365.63	366.00	8.6	3,265	0.26%
2023/07/21	13	319.65	10.6	321.68	333.00	2.4	2,834	0.08%
2023/07/20	1.3	301.81	0	0.00	303.00	1.3	2,630	0.05%
2023/07/19	0.1	301.48	25	298.30	298.00	-24.9	2,632	-0.95%
2023/07/18	27	306.63	2.1	311.41	306.50	25	2,622	0.95%
2023/07/13	0.1	296.50	0	0.00	295.50	0.1	2,539	0.00%
2023/07/12	0	293.50	0	0.00	296.50	0	2,533	0.00%
2023/07/11	0.1	295.61	0	0.00	296.00	0.1	2,513	0.00%
2023/07/07	3.2	294.91	0	0.00	293.00	3.2	2,513	0.13%
2023/07/06	0.4	299.64	1	297.50	300.00	-0.7	2,499	-0.03%
2023/07/05	0.2	296.34	2	295.00	296.50	-1.8	2,459	-0.08%
2023/07/04	5	298.51	0.4	295.00	293.50	4.6	2,441	0.19%
2023/07/03	0	0.00	3	312.50	312.50	-3	2,355	-0.13%
2023/06/29	1	308.00	0	0.00	314.00	1	2,295	0.04%
2023/06/21	0	314.00	0	0.00	314.50	0	2,176	0.00%
2023/06/20	0.1	309.50	0	0.00	310.00	0.1	2,155	0.00%
2023/06/19	1	313.00	0	0.00	311.00	1	2,126	0.05%
2023/06/16	0	0.00	3	316.50	316.50	-3	2,090	-0.14%
2023/06/15	0	0.00	1	320.00	319.50	-1	2,046	-0.05%
2023/06/14	0	0.00	1	320.00	317.50	-1	2,083	-0.05%
2023/06/13	2	322.25	0	0.00	320.00	2	2,086	0.10%
2023/06/12	0	0.00	0.2	323.00	324.50	-0.2	2,090	-0.01%
2023/06/07	0	0.00	0.2	314.00	314.50	-0.2	2,271	-0.01%
2023/06/06	65	312.55	65	312.69	313.00	0	2,281	0.00%
2023/06/05	1	312.50	0	0.00	313.50	1	2,274	0.04%
2023/06/02	0	0.00	1	314.50	315.00	-1	2,258	-0.04%
2023/05/31	1	305.00	1	305.00	305.00	0	2,210	0.00%
2023/05/30	0	0.00	1	306.50	304.00	-1	2,145	-0.05%
2023/05/25	0.1	305.50	0	0.00	304.50	0.1	2,139	0.01%
2023/05/23	0.1	307.00	0	0.00	307.00	0.1	2,102	0.00%
2023/05/22	0	0.00	0.3	305.50	306.50	-0.3	2,067	-0.01%
2023/05/19	0	0.00	0	307.50	308.00	0	2,056	0.00%
2023/05/18	1	307.00	0	0.00	308.00	1	2,048	0.05%
2023/05/15	2	300.50	10.1	302.56	303.50	-8.1	1,938	-0.42%
2023/05/09	0	0.00	0.1	289.50	292.00	-0.1	1,838	0.00%
2023/05/05	2	289.00	0	0.00	289.00	2	1,843	0.11%
2023/05/04	0	0.00	0	290.50	292.00	0	1,839	0.00%
2023/05/03	1	286.00	0	0.00	287.50	1	1,815	0.06%
2023/04/24	0	0.00	1	278.00	278.50	-1	1,813	-0.06%
2023/04/21	0	0.00	2	277.00	276.00	-2	1,804	-0.11%
2023/04/12	0.6	278.50	0	0.00	278.50	0.6	1,767	0.03%
2023/04/06	2	270.00	0	0.00	270.50	2	1,759	0.11%
2023/03/30	0	0.00	2	271.99	272.50	-2	1,830	-0.11%
2023/03/27	0	270.00	0	0.00	269.50	0	2,140	0.00%
2023/03/24	0	0.00	23	269.17	270.00	-23	2,249	-1.02%
2023/03/23	0	0.00	16	270.00	269.50	-16	2,262	-0.71%
2023/03/22	1	268.50	0	0.00	269.00	1	2,269	0.04%
2023/03/21	0	0.00	1	267.50	268.50	-1	2,271	-0.04%
2023/03/20	3	266.67	0	0.00	266.00	3	2,285	0.13%
2023/03/17	0	0.00	2	269.50	271.00	-2	2,286	-0.09%
2023/03/15	0	263.50	0	0.00	261.50	0	2,265	0.00%
2023/03/14	2	261.75	0	0.00	261.00	2	2,266	0.09%
2023/03/13	54.2	268.24	2	268.00	266.00	52.2	2,229	2.34%
2023/03/06	0	0.00	0	287.50	286.50	0	2,245	0.00%
2023/02/24	0	0.00	0	280.50	278.00	0	2,416	0.00%
2023/02/22	0	0.00	0	279.50	279.50	0	2,431	0.00%
2023/02/20	0.1	279.50	0.6	278.52	278.00	-0.5	2,469	-0.02%
2023/02/16	10	279.00	0	277.50	278.00	10	2,523	0.40%
2023/02/13	0	271.00	0	0.00	274.50	0	2,581	0.00%
2023/02/10	0	271.75	0	0.00	270.00	0	2,592	0.00%
2023/02/08	1	277.50	0	0.00	277.50	1	2,623	0.04%
2023/02/02	0	0.00	0.1	277.00	278.50	-0.1	2,622	0.00%
2023/02/01	0	274.50	0	0.00	275.00	0	2,620	0.00%
2023/01/31	0.1	275.00	0	0.00	272.00	0.1	2,638	0.00%
2023/01/30	0	0.00	1	275.00	280.00	-1	2,630	-0.04%
2023/01/17	0.1	269.00	0	0.00	268.00	0.1	2,593	0.00%
2023/01/16	0	269.50	0	0.00	269.00	0	2,604	0.00%
2023/01/13	0	0.00	1	266.50	268.00	-1	2,624	-0.04%
2023/01/12	2.1	264.57	10	264.50	265.00	-7.9	2,691	-0.29%
2023/01/09	0	0.00	10	275.00	275.00	-10	2,765	-0.36%
2023/01/06	1	271.00	6	271.00	271.50	-5	2,772	-0.18%
2023/01/05	0	0.00	1	275.00	271.00	-1	2,797	-0.04%
2022/12/30	0	0.00	1	269.00	268.50	-1	2,952	-0.03%
2022/12/22	0	0.00	2	271.27	275.50	-2	3,119	-0.06%
2022/12/21	1	264.00	0	0.00	266.00	1	3,073	0.03%
2022/12/20	0	268.00	1	270.00	269.00	-1	3,000	-0.03%
2022/12/16	10	263.00	0	0.00	265.50	10	2,827	0.35%
2022/12/15	1	270.00	0	0.00	267.00	1	2,764	0.04%
2022/12/14	0	0.00	1	272.50	273.00	-1	2,793	-0.04%
2022/12/13	1	268.50	1	268.50	267.50	0	2,802	0.00%
2022/12/12	0	0.00	1	273.00	273.00	-1	2,799	-0.04%
2022/12/06	1	276.00	0	0.00	277.50	1	2,844	0.04%
2022/12/05	0	0.00	0	280.50	283.00	0	2,850	0.00%
2022/12/01	0	0.00	1	272.47	271.50	-1	2,944	-0.03%
2022/11/28	0	0.00	6	267.00	265.50	-6	2,865	-0.21%
2022/11/23	1	266.00	2	265.72	265.00	-1	2,782	-0.04%
2022/11/22	0	0.00	4	259.88	261.00	-4	2,758	-0.15%
2022/11/21	0	0.00	0	256.00	258.00	0	2,731	0.00%
2022/11/18	0	0.00	1	255.00	256.00	-1	2,734	-0.04%
2022/11/17	0	0.00	0	253.00	254.00	0	2,775	0.00%
2022/11/15	0	0.00	0	251.00	252.00	0	2,823	0.00%
2022/11/14	1	250.00	0	0.00	248.00	1	2,845	0.04%
2022/11/11	0	0.00	3	246.67	249.00	-3	2,877	-0.10%
2022/11/10	0	0.00	50	241.50	241.00	-50	2,898	-1.73%
2022/11/08	0	0.00	2	241.00	242.00	-2	3,080	-0.06%
2022/11/07	50	237.00	0	0.00	237.50	50	3,220	1.55%
2022/10/26	0	0.00	1	235.50	235.50	-1	3,287	-0.03%
2022/10/24	1	231.00	1	231.50	231.00	0	3,385	0.00%
2022/10/21	1	230.00	0	0.00	229.00	1	3,458	0.03%
2022/10/18	1	234.00	2	237.00	236.50	-1	3,470	-0.03%
2022/10/14	0	0.00	1	234.00	231.00	-1	3,483	-0.03%
2022/10/11	6	225.00	0	0.00	225.00	6	3,537	0.17%
2022/10/07	2	233.28	0	0.00	231.00	2	3,484	0.06%
2022/10/03	0	231.00	0	0.00	234.00	0	3,422	0.00%
2022/09/30	0	234.00	0	0.00	234.00	0	3,428	0.00%
2022/09/29	1	236.00	0	0.00	237.50	1	3,418	0.03%
2022/09/28	1	238.50	0	0.00	237.50	1	3,427	0.03%
2022/09/27	0	241.00	1	242.50	242.00	-1	3,408	-0.03%
2022/09/26	2	239.00	7	239.00	238.50	-5	3,435	-0.15%
2022/09/23	1	246.00	0	0.00	246.00	1	3,441	0.03%
2022/09/22	0	245.50	0	0.00	246.50	0	3,519	0.00%
2022/09/21	3	249.83	0	0.00	249.00	3	3,501	0.09%
2022/09/16	0	0.00	1	256.00	256.50	-1	3,465	-0.03%
2022/09/15	2	255.00	0	0.00	254.00	2	3,413	0.06%
2022/09/13	0	0.00	3	258.00	256.50	-3	3,446	-0.09%
2022/09/08	0	0.00	1	249.00	249.00	-1	3,470	-0.03%
2022/09/07	7.1	245.04	0	0.00	242.00	7.1	3,433	0.21%
2022/09/02	0	0.00	3	254.67	253.50	-3	3,373	-0.09%
2022/09/01	1	252.01	0	0.00	252.50	1	3,374	0.03%
2022/08/31	0	256.00	0	257.00	255.00	0	3,385	0.00%
2022/08/29	1	252.50	1	253.50	253.00	0	3,410	0.00%
2022/08/26	0	0.00	2	258.25	258.50	-2	3,413	-0.06%
2022/08/25	1	253.00	0	0.00	255.50	1	3,392	0.03%
2022/08/24	1	254.50	0	0.00	254.00	1	3,371	0.03%
2022/08/18	0	0.00	1	257.00	262.50	-1	3,321	-0.03%
2022/08/17	0	0.00	0.1	257.00	258.00	-0.1	3,282	0.00%
2022/08/16	2.3	252.41	0	0.00	254.50	2.3	3,224	0.07%
2022/08/15	7.2	253.52	14	254.46	252.50	-6.8	3,156	-0.21%
2022/08/12	6.2	260.63	13	259.08	262.00	-6.9	3,066	-0.22%
2022/08/11	0	0.00	1	281.50	282.00	-1	2,952	-0.03%
2022/08/10	6.1	278.03	1	277.50	277.00	5.1	2,964	0.17%
2022/08/09	1	282.98	0	0.00	281.00	1	2,965	0.03%
2022/08/08	0	0.00	6	281.75	283.50	-6	2,970	-0.20%
2022/08/05	0	0.00	1	282.00	282.00	-1	3,010	-0.03%
2022/08/04	1	281.00	0	0.00	281.00	1	3,062	0.03%
2022/08/02	0	279.50	0	0.00	277.50	0	3,108	0.00%
2022/08/01	0	281.00	0	0.00	282.50	0	3,060	0.00%
2022/07/29	15	281.23	3	279.50	281.50	12	3,050	0.39%
2022/07/28	1	322.00	0	0.00	319.00	1	2,955	0.03%
2022/07/27	2	322.50	12	323.67	322.50	-10	2,870	-0.35%
2022/07/26	0.1	323.00	0	324.00	323.00	0	2,814	0.00%
2022/07/25	1	326.00	6	322.50	326.00	-5	2,787	-0.18%
2022/07/22	6	320.25	0	321.50	326.00	6	2,770	0.22%
2022/07/20	0	0.00	3.6	317.35	316.00	-3.6	2,705	-0.13%
2022/07/19	2	311.75	0	0.00	312.00	2	2,700	0.07%
2022/07/18	5.1	308.81	0	0.00	308.50	5.1	2,678	0.19%
2022/07/13	2.1	314.02	0	314.00	313.00	2.1	2,648	0.08%
2022/07/11	0	0.00	0.1	309.50	309.50	-0.1	2,597	0.00%
2022/07/08	0.1	305.50	0	0.00	305.00	0.1	2,592	0.00%
2022/07/07	0	299.00	0	0.00	302.50	0	2,610	0.00%
2022/07/06	0.1	301.25	1	301.00	298.00	-0.9	2,644	-0.04%
2022/07/04	0	307.50	0	0.00	301.50	0	2,666	0.00%
2022/06/30	1.1	311.72	0	0.00	310.50	1.1	2,657	0.04%
2022/06/24	0	0.00	1	326.00	326.00	-1	2,571	-0.04%
2022/06/23	0	0.00	1	324.50	325.00	-1	2,572	-0.04%
2022/06/22	2.2	327.62	0	0.00	321.50	2.2	2,605	0.09%
2022/06/21	0	0.00	1	322.50	332.00	-1	2,594	-0.04%
2022/06/20	1	317.50	0	0.00	320.00	1	2,580	0.04%
2022/06/17	5	321.50	0	0.00	323.00	5	2,596	0.19%
2022/06/16	3	325.00	0	0.00	324.50	3	2,605	0.12%
2022/06/15	1	326.00	0	0.00	325.00	1	2,688	0.04%
2022/06/13	1	328.00	0	0.00	327.00	1	2,923	0.03%
2022/06/10	3.2	329.58	3	330.50	329.00	0.2	2,937	0.01%
2022/06/09	0.1	336.00	412	335.15	333.00	-411.9	2,991	-13.77%	大賣/鉅額交易
2022/06/08	201	339.62	0	0.00	338.50	201	2,996	6.71%	大買/鉅額交易
2022/06/07	147	340.20	0	0.00	339.00	147	2,974	4.94%	大買/鉅額交易
2022/06/06	70	340.94	6	341.00	340.00	64	2,980	2.15%
2022/06/01	0	0.00	0	344.50	343.00	0	3,078	0.00%
2022/05/31	9	341.39	7	342.00	341.50	2	3,102	0.06%
2022/05/30	0	0.00	3	335.50	338.50	-3	3,060	-0.10%
2022/05/27	3	326.33	2	328.00	329.00	1	3,046	0.03%
2022/05/25	0	0.00	1	325.50	327.00	-1	3,076	-0.03%
2022/05/23	2	327.00	0.1	326.00	323.50	1.9	3,089	0.06%
2022/05/20	2.1	323.03	0	0.00	324.00	2.1	3,090	0.07%
2022/05/19	2	322.55	2	324.75	325.00	0	3,078	0.00%
2022/05/18	1	332.02	0	0.00	332.00	1	3,029	0.03%
2022/05/17	1	333.50	0	0.00	332.50	1	3,010	0.03%
2022/05/16	4	331.25	4	332.50	332.00	0	2,983	0.00%
2022/05/13	5	331.90	3	330.00	332.50	2	2,957	0.07%
2022/05/12	1	337.00	2	341.00	338.00	-1	2,908	-0.03%
2022/05/10	1	345.00	1	348.50	350.00	0	2,831	0.00%
2022/05/06	0	360.50	0	0.00	358.00	0	2,781	0.00%
2022/05/05	0	0.00	3	366.00	366.00	-3	2,778	-0.11%
2022/05/03	0	0.00	1	362.00	362.00	-1	2,854	-0.04%
2022/04/25	5	356.00	0	359.29	356.00	5	2,928	0.17%
2022/04/19	2	357.75	0	0.00	357.00	2	2,907	0.07%
2022/04/15	3	355.83	2	356.25	356.50	1	2,926	0.03%
2022/04/14	7	358.86	3	358.50	357.00	4	2,946	0.14%
2022/04/13	1	355.50	5	355.50	354.50	-4	2,954	-0.14%
2022/04/12	26.1	350.29	24	349.73	349.00	2.1	2,973	0.07%
2022/04/07	15	364.67	0	0.00	360.50	15	2,908	0.52%
2022/04/06	1	368.50	0	0.00	367.50	1	2,862	0.04%
2022/03/30	0	0.00	4	376.00	375.50	-4	2,815	-0.14%
2022/03/28	1	375.00	6	376.50	378.00	-5	2,814	-0.18%
2022/03/25	2	375.25	5	375.70	374.00	-3	2,804	-0.11%
2022/03/23	5	373.50	0	0.00	372.50	5	2,783	0.18%
2022/03/22	4	369.00	2	371.50	372.00	2	2,804	0.07%
2022/03/21	1	373.00	0	375.50	374.50	1	2,763	0.04%
2022/03/18	10	374.15	0	0.00	372.50	10	2,723	0.37%
2022/03/17	34	378.88	421.1	380.33	377.00	-387.1	2,651	-14.60%	大賣/鉅額交易
2022/03/16	219.1	372.73	13	375.50	379.00	206.1	2,462	8.37%	大買/鉅額交易
2022/03/15	57	366.67	23	367.41	368.00	34	2,392	1.42%
2022/03/14	15	365.67	56.1	365.68	369.50	-41.1	2,403	-1.71%
2022/03/11	141	371.47	2	369.00	371.50	139	2,345	5.93%	大買/鉅額交易
2022/03/10	197	366.79	1	368.00	366.50	196	2,313	8.47%	大買/鉅額交易
2022/03/09	47.1	359.74	41	360.00	360.00	6.1	2,301	0.26%
2022/03/08	10.1	358.31	51	360.99	358.50	-40.9	2,295	-1.78%
2022/03/07	23	363.00	231	363.80	364.00	-208	2,252	-9.23%	大賣/鉅額交易
2022/03/04	63	378.20	13	376.27	376.00	50	2,249	2.22%
2022/03/03	323	379.17	3	378.33	380.00	320	2,227	14.36%	大買/鉅額交易
2022/03/02	1	374.00	1	374.00	373.00	0	2,212	0.00%
2022/03/01	0	0.00	3.2	374.22	373.50	-3.2	2,199	-0.15%
2022/02/25	1	370.50	6	370.67	371.50	-5	2,170	-0.23%
2022/02/23	1	377.50	0	0.00	377.50	1	2,153	0.05%
2022/02/22	5	375.60	5	375.40	377.50	0	2,151	0.00%
2022/02/21	18	374.53	1	378.00	378.50	17	2,150	0.79%
2022/02/17	0	0.00	5	370.70	371.50	-5	2,202	-0.23%
2022/02/16	1	366.00	1	367.50	369.00	0	2,217	0.00%
2022/02/11	0	0.00	4	367.88	367.50	-4	2,397	-0.17%
2022/02/10	0	0.00	1	370.00	370.00	-1	2,434	-0.04%
2022/02/09	1	364.50	0	0.00	366.00	1	2,480	0.04%
2022/01/26	0.1	360.00	0	0.00	359.50	0.1	2,508	0.00%
2022/01/25	3	358.50	4	358.00	360.00	-1	2,504	-0.04%
2022/01/24	3.1	366.16	0	0.00	364.50	3.1	2,433	0.13%
2022/01/20	1	379.00	0	0.00	378.50	1	2,358	0.04%
2022/01/19	5	378.90	0	0.00	378.00	5	2,364	0.21%
2022/01/17	0	0.00	2	377.50	378.00	-2	2,401	-0.08%
2022/01/14	0.1	374.00	0	0.00	377.50	0.1	2,450	0.00%
2022/01/11	1.2	378.00	1	379.50	378.00	0.2	2,511	0.01%
2022/01/10	0.1	376.51	0	0.00	378.50	0.1	2,484	0.00%
2022/01/07	6	377.83	3	376.33	377.50	3	2,492	0.12%
2022/01/05	3	381.33	3	381.50	380.50	0	2,535	0.00%
2022/01/04	0.1	377.00	1	378.00	377.00	-0.9	2,506	-0.04%
2022/01/03	1	372.00	0	0.00	373.50	1	2,490	0.04%
2021/12/30	0	0.00	1	374.00	376.00	-1	2,527	-0.04%
2021/12/28	0	0.00	7	372.71	373.50	-7	2,524	-0.28%
2021/12/21	1	369.50	0	0.00	370.50	1	2,574	0.04%
2021/12/20	0	0.00	0.2	367.00	367.00	-0.2	2,582	-0.01%
2021/12/17	1.1	367.95	1	369.00	366.50	0.1	2,599	0.00%
2021/12/15	1	364.00	0	0.00	364.50	1	2,563	0.04%
2021/12/14	0.1	365.00	1	366.50	366.50	-0.9	2,592	-0.04%
2021/12/09	0.2	364.00	1	364.50	367.00	-0.8	2,598	-0.03%
2021/12/08	2	360.75	0	0.00	360.00	2	2,584	0.08%
2021/12/07	0	0.00	1.1	364.86	366.50	-1.1	2,549	-0.04%
2021/12/06	1.1	362.12	0	0.00	365.00	1.1	2,545	0.04%
2021/12/03	0	0.00	5	365.50	365.50	-5	2,559	-0.20%
2021/12/02	0	0.00	2	361.75	363.50	-2	2,552	-0.08%
2021/12/01	0	0.00	7	359.57	360.00	-7	2,546	-0.27%
2021/11/30	1	352.50	0	0.00	352.50	1	2,539	0.04%
2021/11/29	0	0.00	2.2	353.86	355.50	-2.2	2,486	-0.09%
2021/11/26	0	0.00	3	358.00	356.00	-3	2,475	-0.12%
2021/11/25	2	357.25	0	0.00	361.00	2	2,493	0.08%
2021/11/23	2.2	353.59	1	353.50	352.50	1.2	2,505	0.05%
2021/11/22	0.1	357.00	0	0.00	356.00	0.1	2,490	0.00%
2021/11/17	0	0.00	1	357.50	357.50	-1	2,461	-0.04%
2021/11/16	6.6	354.67	0	0.00	354.50	6.6	2,478	0.26%
2021/11/15	5	357.80	0	0.00	359.00	5	2,476	0.20%
2021/11/12	4	361.00	0	0.00	360.00	4	2,495	0.16%
2021/11/11	9.2	364.75	0	0.00	365.00	9.2	2,504	0.37%
2021/11/09	0.2	374.00	0	0.00	375.50	0.2	2,441	0.01%
2021/11/08	1	370.00	0	0.00	371.50	1	2,489	0.04%
2021/11/05	0	0.00	1	360.00	364.50	-1	2,505	-0.04%
2021/11/04	0.2	356.50	4	358.50	359.00	-3.8	2,521	-0.15%
2021/11/03	0	0.00	2	356.00	356.00	-2	2,520	-0.08%
2021/11/02	0.2	354.00	15	357.00	356.00	-14.8	2,524	-0.59%
2021/10/27	2	355.75	3	356.33	357.50	-1	2,816	-0.04%
2021/10/25	0.2	351.50	0.1	357.50	353.00	0.1	2,969	0.00%
2021/10/22	0	0.00	3	355.00	356.00	-3	3,004	-0.10%
2021/10/21	0	0.00	5	349.00	349.00	-5	3,011	-0.17%
2021/10/20	5	344.50	1	343.50	344.50	4	3,009	0.13%
2021/10/15	3	334.50	0	0.00	334.00	3	3,194	0.09%
2021/10/14	2	333.50	2	332.50	333.50	0	3,195	0.00%
2021/10/13	2	343.50	0	0.00	343.50	2	3,174	0.06%
2021/10/08	0	0.00	2	338.25	338.00	-2	3,147	-0.06%
2021/10/04	0	0.00	2	323.75	324.00	-2	3,196	-0.06%
2021/09/29	2	332.25	0	0.00	328.50	2	3,189	0.06%
2021/09/28	1	338.50	3.1	337.84	338.50	-2.1	3,179	-0.06%
2021/09/27	0	0.00	4	339.25	340.50	-4	3,175	-0.13%
2021/09/24	1	336.00	1	336.00	337.00	0	3,182	0.00%
2021/09/23	0	0.00	1	333.00	331.50	-1	3,179	-0.03%
2021/09/22	0	0.00	0.1	322.50	328.50	-0.1	3,181	0.00%
2021/09/17	0	0.00	0.1	328.00	326.00	-0.1	3,198	0.00%
2021/09/16	0	0.00	11	325.00	326.00	-11	3,246	-0.34%
2021/09/15	1	323.00	0	0.00	322.50	1	3,257	0.03%
2021/09/14	0	0.00	1	324.00	322.50	-1	3,315	-0.03%
2021/09/10	3	316.50	0	0.00	316.00	3	3,433	0.09%
2021/09/06	0	0.00	1	320.50	323.00	-1	3,521	-0.03%
2021/09/02	0.2	321.00	0	0.00	316.00	0.2	3,590	0.01%
2021/08/31	0	0.00	2	324.00	324.00	-2	3,634	-0.06%
2021/08/27	6	317.00	0	0.00	317.50	6	3,625	0.17%
2021/08/26	0	0.00	1	317.00	319.00	-1	3,662	-0.03%
2021/08/24	1	318.00	0	0.00	315.00	1	3,747	0.03%
2021/08/23	0	0.00	1	317.50	317.50	-1	3,764	-0.03%
2021/08/20	1	313.00	0	0.00	312.00	1	3,789	0.03%
2021/08/18	1	314.00	0	0.00	317.50	1	3,817	0.03%
2021/08/17	0	0.00	2	318.50	318.00	-2	3,827	-0.05%
2021/08/16	0	0.00	1	314.50	315.00	-1	3,806	-0.03%
2021/08/13	0	0.00	1.4	318.31	316.50	-1.4	3,893	-0.04%
2021/08/12	3	321.50	0	0.00	319.00	3	4,117	0.07%
2021/08/11	0	0.00	2	320.00	323.00	-2	4,271	-0.05%
2021/08/10	6.1	318.02	0	0.00	319.50	6.1	4,299	0.14%
2021/08/09	0	0.00	4	322.75	322.00	-4	4,353	-0.09%
2021/08/05	5	322.00	1	321.00	321.00	4	4,593	0.09%
2021/08/04	1	321.50	0	0.00	324.00	1	4,686	0.02%
2021/08/02	12.1	316.55	0	0.00	319.50	12.1	4,726	0.26%
2021/07/30	3	351.17	0	0.00	351.00	3	4,651	0.06%
2021/07/29	1	352.50	0.1	353.50	352.50	0.9	4,654	0.02%
2021/07/27	2	358.50	6	358.33	359.00	-4	4,622	-0.09%
2021/07/26	1	353.00	0	0.00	354.50	1	4,608	0.02%
2021/07/23	12.1	355.46	0.1	356.00	354.50	12	4,590	0.26%
2021/07/22	1	365.50	0	0.00	365.50	1	4,465	0.02%
2021/07/21	1	370.00	0	0.00	370.50	1	4,444	0.02%
2021/07/20	1	371.00	0	0.00	371.00	1	4,455	0.02%
2021/07/16	0.2	376.50	0	0.00	376.00	0.2	4,532	0.00%
2021/07/15	3	379.17	0	0.00	378.50	3	4,558	0.07%
2021/07/14	0	0.00	12	378.50	379.00	-12	4,583	-0.26%
2021/07/13	2	375.25	13	376.50	376.50	-11	4,638	-0.24%
2021/07/09	1	377.00	1	374.00	373.00	0	4,720	0.00%
2021/07/08	0	0.00	12	380.33	381.00	-12	4,701	-0.26%
2021/07/07	0	0.00	2	378.00	379.00	-2	4,734	-0.04%
2021/07/06	2	376.00	1.1	376.07	376.00	1	4,763	0.02%
2021/07/05	10	376.00	0	0.00	376.00	10	4,778	0.21%
2021/07/01	0	0.00	2	369.75	367.00	-2	4,819	-0.04%
2021/06/29	3	370.67	0	0.00	370.00	3	4,815	0.06%
2021/06/28	0.1	368.50	1	373.00	372.50	-1	4,845	-0.02%
2021/06/25	6	369.58	0	0.00	367.00	6	4,850	0.12%
2021/06/24	0	0.00	1	377.00	373.50	-1	4,818	-0.02%
2021/06/23	5	372.70	7.1	373.85	374.00	-2.1	4,837	-0.04%
2021/06/22	5.1	378.20	2.1	378.88	375.00	3	4,800	0.06%
2021/06/21	0	0.00	11	384.50	383.00	-11	4,767	-0.23%
2021/06/18	10	385.00	1	387.00	385.00	9	4,787	0.19%
2021/06/17	2	387.75	0	0.00	388.00	2	4,885	0.04%
2021/06/16	0	0.00	7	387.71	388.00	-7	5,262	-0.13%
2021/06/15	0	0.00	1	382.50	383.50	-1	5,462	-0.02%
2021/06/11	0	0.00	2	386.00	383.00	-2	5,498	-0.04%
2021/06/10	1	386.00	1	387.00	385.50	0	5,516	0.00%
2021/06/09	5	387.00	18	389.06	386.00	-13	5,508	-0.24%
2021/06/08	1	388.00	0	0.00	390.00	1	5,549	0.02%
2021/06/07	4	386.25	1	383.00	388.00	3	5,592	0.05%
2021/06/04	0.1	390.50	0	0.00	390.00	0.1	5,593	0.00%
2021/06/03	11.1	390.78	1	395.00	392.00	10.1	5,623	0.18%
2021/06/02	8.1	395.09	1	403.00	393.50	7.1	5,631	0.13%
2021/06/01	2	400.75	8.3	398.20	403.00	-6.3	5,623	-0.11%
2021/05/31	3	395.17	4.3	392.71	395.00	-1.3	5,653	-0.02%
2021/05/28	8	389.50	7	387.93	391.50	1	5,701	0.02%
2021/05/27	3	389.83	10	391.40	388.00	-7	5,764	-0.12%
2021/05/26	3	396.33	10.1	392.59	397.50	-7.1	5,787	-0.12%
2021/05/25	5	390.70	107.3	390.44	390.50	-102.3	5,824	-1.76%	大賣/鉅額交易
2021/05/24	6	389.17	19	390.97	390.00	-13	5,912	-0.22%
2021/05/21	28.2	394.17	51	392.21	392.50	-22.8	5,916	-0.39%
2021/05/20	213	413.07	45	407.51	397.00	168	5,847	2.87%	大買/鉅額交易
2021/05/19	63	401.17	70.1	405.39	409.50	-7.1	5,622	-0.13%
2021/05/18	47	376.74	9	376.33	384.00	38	5,420	0.70%
2021/05/17	2	365.75	2	376.75	368.00	0	5,395	0.00%
2021/05/14	4	382.00	8	387.75	380.00	-4	5,301	-0.08%
2021/05/13	9	378.06	16	379.72	379.50	-7	5,226	-0.13%
2021/05/12	7.1	355.77	13	356.50	361.50	-5.9	5,069	-0.12%
2021/05/11	7	371.79	42	374.69	367.50	-35	4,957	-0.71%
2021/05/10	51	391.39	5	387.30	387.00	46	4,863	0.95%
2021/05/07	15	388.50	13	387.15	391.00	2	4,846	0.04%
2021/05/06	7	381.07	5	389.10	380.50	2	4,815	0.04%
2021/05/05	1	385.00	4	380.75	380.50	-3	4,797	-0.06%
2021/05/04	0	0.00	4	374.13	378.00	-4	4,775	-0.08%
2021/05/03	1	378.50	1	379.50	376.50	0	4,794	0.00%
2021/04/29	2	376.75	0	0.00	376.00	2	4,809	0.04%
2021/04/28	2	372.75	0	0.00	372.00	2	4,827	0.04%
2021/04/27	2	374.50	0	0.00	375.00	2	4,869	0.04%
2021/04/26	5	379.10	1	380.50	380.00	4	4,835	0.08%
2021/04/23	0	0.00	5	374.20	378.00	-5	4,836	-0.10%
2021/04/22	9	372.00	0	0.00	373.50	9	4,845	0.19%
2021/04/21	17	378.18	20	377.68	376.50	-3	4,841	-0.06%
2021/04/20	14	383.11	5	383.40	383.00	9	4,875	0.18%
2021/04/19	7	390.29	11	396.14	385.50	-4	4,906	-0.08%
2021/04/16	11	388.18	10	379.80	388.00	1	4,915	0.02%
2021/04/15	1	368.50	1	372.00	373.00	0	4,955	0.00%
2021/04/14	1	368.00	0	0.00	370.50	1	5,037	0.02%
2021/04/13	2	370.00	2	374.50	370.50	0	5,034	0.00%
2021/04/12	2	374.00	1	376.00	374.50	1	4,996	0.02%
2021/04/09	0	0.00	1.1	372.38	371.50	-1.1	4,964	-0.02%
2021/04/08	0	0.00	3	372.17	374.50	-3	4,949	-0.06%
2021/04/07	1	371.50	0	0.00	371.50	1	4,921	0.02%
2021/04/06	4	370.13	0	0.00	369.00	4	4,884	0.08%
2021/04/01	3	371.67	1	374.00	371.50	2	4,854	0.04%
2021/03/31	0.1	374.00	1	372.02	372.50	-0.9	4,845	-0.02%
2021/03/30	0	0.00	3	376.17	377.00	-3	4,807	-0.06%
2021/03/29	2	373.00	2	369.75	374.00	0	4,760	0.00%
2021/03/26	2	365.00	2	366.75	365.00	0	4,719	0.00%
2021/03/25	4	362.88	4	362.50	365.00	0	4,693	0.00%
2021/03/24	9	371.06	1	375.00	366.00	8	4,672	0.17%
2021/03/23	0	0.00	3	369.50	365.50	-3	4,615	-0.07%
2021/03/22	8	372.94	41	374.96	368.50	-33	4,554	-0.72%
2021/03/19	92	371.49	43	376.08	377.50	49	4,421	1.11%
2021/03/18	157	358.00	159.2	357.98	358.00	-2.2	4,050	-0.06%	大買/大賣/
2021/03/17	4	324.63	10	328.00	325.50	-6	3,831	-0.16%
2021/03/16	13	332.96	0	332.00	331.00	13	3,833	0.34%
2021/03/15	9	322.89	2	319.50	326.00	7	3,842	0.18%
2021/03/12	2	324.00	2	323.25	323.50	0	3,861	0.00%
2021/03/11	1	315.00	2	318.25	317.50	-1	3,843	-0.03%
2021/03/10	1	314.50	0	0.00	312.50	1	3,806	0.03%
2021/03/09	0	0.00	1	314.50	313.00	-1	3,805	-0.03%
2021/03/08	0.1	314.00	0.1	317.00	315.50	0	3,786	0.00%
2021/03/05	0	0.00	1	310.50	311.00	-1	3,755	-0.03%
2021/03/04	2	311.50	0	0.00	313.50	2	3,770	0.05%
2021/03/03	1	317.50	3	316.50	316.50	-2	3,715	-0.05%
2021/03/02	2	310.25	5	309.40	307.50	-3	3,654	-0.08%
2021/02/26	2	300.50	1	300.00	304.00	1	3,570	0.03%
2021/02/25	7	305.43	36	307.79	305.50	-29	3,501	-0.83%
2021/02/24	56	302.06	27	302.87	300.50	29	3,455	0.84%
2021/02/23	11	291.36	11	290.00	290.50	0	3,341	0.00%
2021/02/22	0	0.00	1	293.00	290.00	-1	3,340	-0.03%
2021/02/19	0	0.00	1	292.50	290.00	-1	3,341	-0.03%
2021/02/17	1	291.00	0	0.00	289.50	1	3,386	0.03%
2021/02/04	1	287.50	0	0.00	287.00	1	3,500	0.03%
2021/02/03	0	0.00	3	289.83	288.50	-3	3,563	-0.08%
2021/02/02	0	0.00	12	285.75	285.50	-12	3,584	-0.33%
2021/02/01	2	284.50	0	0.00	283.50	2	3,573	0.06%
2021/01/29	1	286.00	2	289.50	286.50	-1	3,572	-0.03%
2021/01/28	0	0.00	15	287.00	288.50	-15	3,527	-0.43%
2021/01/27	28	292.79	9	291.17	293.00	19	3,502	0.54%
2021/01/26	2	286.00	0.1	285.50	284.00	1.9	3,422	0.06%
2021/01/25	0	0.00	6.1	289.84	290.00	-6.1	3,387	-0.18%
2021/01/22	2	284.75	2	286.50	284.50	0	3,353	0.00%
2021/01/21	1	278.50	2.1	279.51	282.00	-1.1	3,325	-0.03%
2021/01/20	6.2	277.66	4	282.00	276.00	2.2	3,317	0.07%
2021/01/19	2	284.25	2	283.00	285.00	0	3,273	0.00%
2021/01/18	2	282.25	321.2	281.29	283.00	-319.2	3,348	-9.53%	大賣/鉅額交易
2021/01/15	0	0.00	1	290.50	287.00	-1	3,335	-0.03%
2021/01/14	1	288.50	12	287.29	288.00	-11	3,299	-0.33%
2021/01/13	145	292.22	4	287.13	288.50	141	3,275	4.30%	大買/鉅額交易
2021/01/12	2.1	283.86	126	282.12	281.00	-123.9	3,224	-3.84%	大賣/鉅額交易
2021/01/11	320	284.07	4	284.63	283.50	316	3,167	9.98%	大買/鉅額交易
2021/01/08	21	273.62	51.2	271.15	279.50	-30.2	3,081	-0.98%
2021/01/07	51.2	261.47	47.1	258.78	261.50	4.1	2,927	0.14%
2021/01/06	26	253.10	3	253.33	254.00	23	2,837	0.81%
2021/01/05	2	251.25	2	252.00	253.00	0	2,828	0.00%
2021/01/04	3.2	251.50	1	250.50	251.00	2.2	2,835	0.08%
2020/12/31	1	252.50	0	0.00	250.50	1	2,831	0.04%
2020/12/25	2	248.25	0	0.00	248.00	2	2,869	0.07%
2020/12/24	1	248.50	0	0.00	248.50	1	2,860	0.03%
2020/12/23	3	248.50	0	0.00	249.00	3	2,862	0.10%
2020/12/22	0	0.00	4	249.75	249.00	-4	2,880	-0.14%
2020/12/21	0.1	250.00	0	0.00	251.50	0.1	2,896	0.00%
2020/12/17	0	0.00	0	255.00	253.50	0	2,879	0.00%
2020/12/15	1	255.00	1	254.00	253.00	0	2,932	0.00%
2020/12/14	2	254.00	0.2	256.00	255.50	1.8	2,915	0.06%
2020/12/10	9	257.50	0.1	262.00	257.00	8.9	2,909	0.31%
2020/12/09	0	0.00	6	262.50	264.00	-6	2,859	-0.21%
2020/12/07	2	254.00	7	255.21	254.00	-5	2,809	-0.18%
2020/12/04	1	249.50	3	250.83	251.50	-2	2,752	-0.07%
2020/12/03	2	247.52	0	0.00	247.00	2	2,744	0.07%
2020/12/01	4	248.50	0	0.00	248.50	4	2,724	0.15%
2020/11/27	0	0.00	3	251.00	251.50	-3	2,761	-0.11%
2020/11/26	1	251.00	1	252.00	251.50	0	2,766	0.00%
2020/11/25	0	0.00	2.2	250.45	250.50	-2.2	2,774	-0.08%
2020/11/24	0	0.00	1.2	250.33	249.50	-1.2	2,767	-0.04%
2020/11/23	0	0.00	3.8	251.32	251.00	-3.8	2,775	-0.14%
2020/11/20	3	248.67	0	0.00	248.50	3	2,767	0.11%
2020/11/19	2	249.50	2	251.50	251.00	0	2,752	0.00%
2020/11/18	2	251.50	3.2	252.31	251.50	-1.2	2,734	-0.04%
2020/11/17	2	251.50	8	251.06	250.00	-6	2,711	-0.22%
2020/11/16	5	249.00	38	249.37	249.50	-33	2,727	-1.21%
2020/11/13	3	244.50	9	246.22	246.00	-6	2,708	-0.22%
2020/11/12	38	245.22	160	247.88	244.00	-122	2,721	-4.48%	大賣/鉅額交易
2020/11/11	151	244.55	13	246.23	248.50	138	2,655	5.20%	大買/鉅額交易
2020/11/10	29	242.02	8	245.88	241.50	21	2,672	0.79%
2020/11/09	12	249.25	2	249.50	251.00	10	2,848	0.35%
2020/11/06	0	0.00	1	242.50	245.00	-1	2,889	-0.03%
2020/11/05	0	0.00	2	243.50	243.00	-2	2,903	-0.07%
2020/11/04	2	240.00	0	0.00	242.00	2	2,939	0.07%
2020/11/03	0	0.00	1	243.00	243.00	-1	2,976	-0.03%
2020/11/02	3	240.67	0	0.00	242.00	3	3,044	0.10%
2020/10/28	1	249.50	0	0.00	249.50	1	3,114	0.03%
2020/10/27	4	245.25	1	245.00	248.50	3	3,098	0.10%
2020/10/26	5.2	251.72	10	253.60	247.50	-4.8	3,092	-0.15%
2020/10/22	1	238.50	0	0.00	241.50	1	3,001	0.03%
2020/10/21	0	0.00	1	240.00	242.00	-1	3,012	-0.03%
2020/10/20	13	236.88	0	0.00	237.50	13	3,013	0.43%
2020/10/19	0	0.00	2	243.00	242.00	-2	3,005	-0.07%
2020/10/15	11	244.05	0	0.00	243.00	11	3,038	0.36%
2020/10/14	1	243.00	0	0.00	246.50	1	3,061	0.03%
2020/10/13	3	246.50	0	0.00	247.50	3	3,064	0.10%
2020/10/12	0	0.00	1	253.00	254.00	-1	3,091	-0.03%
2020/10/06	2	248.00	0	0.00	247.50	2	3,103	0.06%
2020/10/05	1	246.50	0	0.00	247.00	1	3,110	0.03%
2020/09/25	0	0.00	2	252.50	246.50	-2	3,177	-0.06%
2020/09/24	1	251.00	0	0.00	253.50	1	3,171	0.03%
2020/09/22	3	257.67	1	256.00	258.00	2	3,167	0.06%
2020/09/18	0	0.00	1	256.50	258.50	-1	3,246	-0.03%
2020/09/17	2	256.50	0	0.00	256.00	2	3,335	0.06%
2020/09/16	0	0.00	2	255.50	256.00	-2	3,443	-0.06%
2020/09/15	1	256.50	0	0.00	256.50	1	3,508	0.03%
2020/09/14	1	251.50	2	256.00	256.00	-1	3,577	-0.03%
2020/09/10	1	256.50	19	256.71	254.50	-18	3,626	-0.50%
2020/09/08	0	0.00	3	250.00	250.00	-3	3,664	-0.08%
2020/09/07	0	0.00	1	247.00	247.50	-1	3,688	-0.03%
2020/09/04	7	247.57	0	0.00	248.50	7	3,748	0.19%
2020/09/03	1	251.00	2	255.00	252.50	-1	3,775	-0.03%
2020/09/02	3	242.00	1	246.50	246.50	2	3,710	0.05%
2020/08/28	0	0.00	1	246.50	247.00	-1	3,706	-0.03%
2020/08/26	2	250.00	2	252.00	253.00	0	3,695	0.00%
2020/08/24	3	247.50	0.2	247.00	247.50	2.8	3,699	0.08%
2020/08/21	1	247.50	1	248.50	249.50	0	3,690	0.00%
2020/08/20	2	251.50	6	246.58	246.00	-4	3,648	-0.11%
2020/08/19	2	253.50	0	0.00	253.50	2	3,603	0.06%
2020/08/18	0	0.00	6	250.58	253.50	-6	3,550	-0.17%
2020/08/17	21	252.00	37	252.53	251.50	-16	3,501	-0.46%
2020/08/14	1	241.50	141	244.10	245.00	-140	3,453	-4.05%	大賣/鉅額交易
2020/08/13	229	240.76	200	235.70	242.00	29	3,394	0.85%	大買/大賣/
2020/08/12	80	227.54	8	226.19	227.00	72	3,199	2.25%
2020/08/11	13	229.85	1.1	230.37	229.50	11.9	3,147	0.38%
2020/08/10	11	231.05	0	0.00	230.50	11	3,169	0.35%
2020/08/07	3	229.33	4	229.00	230.00	-1	3,206	-0.03%
2020/08/06	20	227.40	6	226.67	228.00	14	3,153	0.44%
2020/08/05	29	223.55	20	224.00	224.50	9	3,086	0.29%
2020/08/03	1	214.00	0	0.00	213.00	1	2,985	0.03%
2020/07/29	0	0.00	1	214.50	214.50	-1	2,955	-0.03%
2020/07/28	1	215.00	0	0.00	216.00	1	2,963	0.03%
2020/07/27	2	215.00	0	0.00	214.00	2	2,977	0.07%
2020/07/24	7	219.00	0	0.00	218.00	7	2,956	0.24%
2020/07/22	0	0.00	1	224.00	224.50	-1	2,898	-0.03%
2020/07/16	5	219.50	0.4	219.50	219.50	4.6	2,866	0.16%
2020/07/15	0	0.00	1	217.00	217.50	-1	2,816	-0.04%
2020/07/08	3	225.50	2	223.00	225.50	1	2,822	0.04%
2020/07/03	1	216.50	0	0.00	216.50	1	2,772	0.04%
2020/07/02	30	217.00	0	0.00	218.00	30	2,784	1.08%
2020/07/01	1	215.00	1	215.00	216.00	0	2,797	0.00%
2020/06/30	0	0.00	1	217.00	216.00	-1	2,813	-0.04%
2020/06/29	2	216.50	0	0.00	215.50	2	2,822	0.07%
2020/06/24	3	225.83	1	223.50	223.50	2	2,765	0.07%
2020/06/23	0	0.00	1	246.00	246.50	-1	2,682	-0.04%
2020/06/22	1	239.50	1	241.00	245.00	0	2,607	0.00%
2020/06/19	0	0.00	4	237.13	236.50	-4	2,577	-0.16%
2020/06/18	2	233.25	0	0.00	235.00	2	2,518	0.08%
2020/06/16	1	230.00	2	228.50	230.00	-1	2,541	-0.04%
2020/06/10	1	224.00	1	224.00	225.00	0	2,514	0.00%
2020/06/08	0	0.00	1	219.50	220.00	-1	2,557	-0.04%
2020/06/05	0	0.00	2	218.50	219.00	-2	2,557	-0.08%
2020/06/03	1	215.50	0	0.00	216.50	1	2,595	0.04%
2020/05/28	0	0.00	1	209.00	209.00	-1	2,550	-0.04%
2020/05/21	1	205.50	0	0.00	206.50	1	2,575	0.04%
2020/05/15	0.2	206.00	2	205.00	207.00	-1.8	2,443	-0.07%
2020/05/14	1	204.00	1.4	207.00	208.00	-0.4	2,383	-0.02%
2020/05/06	0.1	197.00	0	0.00	196.00	0.1	2,272	0.00%
2020/05/05	0	0.00	2	197.50	198.00	-2	2,273	-0.09%
2020/04/24	3	193.00	5	194.00	193.00	-2	2,253	-0.09%
2020/04/23	0	0.00	15	194.00	193.50	-15	2,248	-0.67%
2020/04/21	15	195.00	10	193.00	193.50	5	2,224	0.22%
2020/04/20	6	197.42	0	0.00	197.00	6	2,193	0.27%
2020/04/17	25	199.50	15	198.83	198.00	10	2,186	0.46%
2020/04/14	0	0.00	1	198.50	198.50	-1	2,109	-0.05%
2020/04/13	1	197.00	1	197.00	196.50	0	2,094	0.00%
2020/04/08	0	0.00	2	196.00	195.50	-2	2,062	-0.10%
2020/04/06	2	196.00	0	0.00	197.00	2	2,003	0.10%
2020/03/31	1	197.50	4	199.13	204.50	-3	1,923	-0.16%
2020/03/30	2	193.00	0	0.00	193.00	2	1,867	0.11%
2020/03/27	2	191.50	313	189.83	192.00	-311	1,830	-16.99%	大賣/鉅額交易
2020/03/26	2	187.00	4	186.38	186.00	-2	1,776	-0.11%
2020/03/24	3	181.00	0	0.00	178.00	3	1,709	0.18%
2020/03/23	1	172.50	0	0.00	170.50	1	1,697	0.06%
2020/03/20	1	174.50	0.9	176.00	175.00	0.1	1,678	0.00%
2020/03/19	2	172.50	1	178.00	173.00	1	1,594	0.06%
2020/03/16	0	0.00	1	186.49	185.00	-1	1,472	-0.07%
2020/03/13	3	185.00	0	0.00	190.00	3	1,435	0.21%
2020/03/12	0	0.00	1	194.00	197.00	-1	1,355	-0.07%
2020/03/03	4	203.13	0	0.00	203.00	4	1,215	0.33%
2020/03/02	1.1	202.52	0	0.00	202.00	1.1	1,210	0.09%
2020/02/27	1	206.50	0	0.00	206.00	1	1,249	0.08%
2020/02/24	0	0.00	1	212.50	213.00	-1	1,263	-0.08%
2020/02/17	2	216.50	0	0.00	216.00	2	1,527	0.13%
2020/02/14	0	0.00	0	219.00	219.00	0	1,537	0.00%
2020/02/10	0.1	219.50	0	0.00	219.50	0.1	1,539	0.01%
2020/02/06	0.2	222.00	0	0.00	221.50	0.2	1,547	0.01%
2020/01/30	0.5	221.50	0	0.00	222.50	0.5	1,531	0.04%
2020/01/20	0	0.00	0.1	234.50	236.00	-0.1	1,480	-0.01%
2020/01/15	1	232.50	0	0.00	234.00	1	1,510	0.07%
2020/01/09	0	0.00	2	234.50	235.00	-2	1,492	-0.13%
2020/01/08	0	0.00	2	232.75	232.00	-2	1,512	-0.13%
2020/01/07	0	0.00	0.2	234.00	235.00	-0.2	1,521	-0.01%
2019/12/25	2	232.00	0	0.00	232.50	2	1,644	0.12%
2019/12/23	0	0.00	1	233.00	235.50	-1	1,667	-0.06%
2019/12/19	4	235.13	41	233.39	233.00	-37	1,660	-2.23%
2019/12/18	40	237.50	4	239.00	239.00	36	1,645	2.19%
2019/12/11	0	0.00	1	231.00	231.50	-1	1,593	-0.06%
2019/12/10	1	231.50	0	0.00	233.50	1	1,585	0.06%
2019/12/06	0	0.00	0.1	231.00	231.00	-0.1	1,580	-0.01%
2019/12/03	0	0.00	2	232.50	233.00	-2	1,570	-0.13%
2019/11/29	2	230.00	0.1	229.00	230.50	1.9	1,559	0.12%
2019/11/27	0	0.00	1	234.50	233.00	-1	1,546	-0.06%
2019/11/26	0	0.00	1	234.00	232.00	-1	1,539	-0.06%
2019/11/25	0	0.00	1	237.00	236.00	-1	1,459	-0.07%
2019/11/22	0	0.00	0.1	239.50	241.00	-0.1	1,453	-0.01%
2019/11/20	5	240.30	1.1	242.33	240.00	4	1,414	0.28%
2019/11/19	1	236.50	3	234.17	237.50	-2	1,379	-0.15%
2019/11/18	0	0.00	1	228.50	230.00	-1	1,335	-0.08%
2019/11/15	0	0.00	1.1	229.23	227.50	-1.1	1,309	-0.08%
2019/11/14	2	227.25	4	226.88	226.50	-2	1,245	-0.16%
2019/11/12	0	0.00	0.2	212.50	213.50	-0.2	1,153	-0.01%
2019/11/08	0	0.00	1.1	214.41	215.00	-1.1	1,155	-0.10%
2019/11/06	0	0.00	0.2	213.00	214.00	-0.2	1,149	-0.02%
2019/10/29	20	208.50	0	0.00	209.50	20	1,243	1.61%
2019/10/28	0	0.00	1	211.00	211.50	-1	1,247	-0.08%
2019/10/24	95	211.45	0	211.00	211.50	95	1,243	7.64%
2019/10/23	101	210.93	1	211.50	211.50	100	1,251	7.99%	大買/
2019/10/17	0	0.00	1	209.00	209.50	-1	1,280	-0.08%
2019/10/16	0	0.00	0.1	206.50	207.00	-0.1	1,271	0.00%
2019/10/09	0	0.00	0.6	201.00	200.50	-0.6	1,234	-0.05%
2019/10/07	0	0.00	0.5	201.00	200.50	-0.5	1,234	-0.04%
2019/10/04	0.2	200.50	0	0.00	200.00	0.2	1,234	0.01%
2019/10/03	2.1	197.56	0	0.00	199.00	2.1	1,233	0.17%
2019/10/02	2.1	200.05	0	0.00	200.00	2.1	1,243	0.16%
2019/10/01	2.1	198.84	0	0.00	199.00	2.1	1,249	0.17%
2019/09/20	0.1	210.00	0	0.00	211.00	0.1	1,244	0.01%
2019/09/12	0.1	208.00	0	0.00	208.00	0.1	1,240	0.01%
2019/09/09	0.1	207.00	0	0.00	207.50	0.1	1,242	0.01%
2019/08/30	0.1	204.00	0	0.00	204.00	0.1	1,207	0.01%
2019/08/26	0.1	200.00	0	0.00	199.00	0.1	1,208	0.00%
2019/08/23	0.1	201.00	0	0.00	200.50	0.1	1,212	0.00%
2019/08/21	0.1	199.50	0	0.00	199.00	0.1	1,258	0.00%
2019/08/20	0.1	200.00	0	0.00	199.00	0.1	1,254	0.00%
2019/08/16	0	0.00	0.1	201.50	199.00	-0.1	1,250	0.00%
2019/08/15	3	197.50	0	0.00	199.50	3	1,240	0.24%
2019/08/14	0.1	203.00	0	0.00	201.50	0.1	1,232	0.00%
2019/08/13	0.1	203.00	0	0.00	202.00	0.1	1,219	0.00%
2019/08/12	0.1	204.50	0	0.00	202.50	0.1	1,231	0.00%
2019/08/08	2.1	204.04	0	0.00	203.50	2.1	1,232	0.17%
2019/08/06	2.1	203.07	1	201.50	204.00	1.1	1,219	0.09%
2019/08/05	0.1	207.00	0	0.00	205.50	0.1	1,203	0.01%
2019/07/31	1.1	217.17	0	0.00	222.00	1.1	1,140	0.09%
2019/07/25	2	222.25	0	0.00	220.00	2	1,089	0.18%
2019/07/22	0	0.00	1	223.50	224.00	-1	1,045	-0.10%
2019/07/19	0.1	221.50	0	0.00	222.00	0.1	1,030	0.01%
2019/07/16	1	216.50	0.2	216.50	215.50	0.8	1,004	0.08%
2019/07/09	1	216.50	5	215.50	216.00	-4	1,007	-0.40%
2019/07/08	5	219.40	0	0.00	218.00	5	1,004	0.50%
2019/07/05	5	231.00	4	230.50	232.00	1	972	0.10%
2019/07/02	1	223.50	0	0.00	223.50	1	957	0.10%
2019/06/25	1	224.50	0	0.00	223.00	1	944	0.11%
2019/06/14	1	217.00	0	0.00	216.50	1	937	0.11%
2019/05/20	0	0.00	1	217.00	218.50	-1	989	-0.10%
2019/05/10	0	0.00	1	222.00	220.00	-1	1,000	-0.10%
2019/05/06	2	235.50	0	0.00	233.50	2	1,008	0.20%
2019/04/30	1	236.00	0	0.00	236.00	1	1,024	0.10%
2019/04/17	0	0.00	2	240.00	240.00	-2	1,110	-0.18%
2019/04/16	0	0.00	2	235.00	237.50	-2	1,099	-0.18%
2019/04/10	0	0.00	2	232.50	232.50	-2	1,120	-0.18%
2019/04/08	0	0.00	1	230.50	230.00	-1	1,090	-0.09%
2019/04/01	0	0.00	1	224.00	222.50	-1	1,061	-0.09%
2019/03/29	1	219.00	0	0.00	223.00	1	1,046	0.10%
2019/03/27	0	0.00	1	222.00	222.00	-1	1,068	-0.09%
2019/03/25	3	219.83	0	0.00	219.00	3	1,100	0.27%
2019/03/22	0	0.00	14	226.39	228.00	-14	1,101	-1.27%
2019/03/21	11	224.41	0	0.00	225.00	11	1,119	0.98%
2019/03/20	0	0.00	1	225.50	226.00	-1	1,113	-0.09%
2019/03/15	2	223.50	2	225.00	225.00	0	1,152	0.00%
2019/03/14	0	0.00	7	224.50	225.00	-7	1,139	-0.61%
2019/03/11	5	217.60	0	0.00	216.00	5	1,157	0.43%
2019/03/08	1	220.00	0	0.00	219.50	1	1,182	0.08%
2019/03/07	3	222.17	0	0.00	222.00	3	1,212	0.25%
2019/02/27	5	221.10	0	0.00	219.50	5	1,233	0.41%
2019/02/25	0	0.00	1	230.50	230.50	-1	1,213	-0.08%
2019/02/22	2	227.00	0	0.00	227.00	2	1,222	0.16%
2019/02/15	1	226.50	0	0.00	225.00	1	1,374	0.07%
2019/02/11	1	230.00	0	0.00	229.00	1	1,378	0.07%
2019/01/30	0	0.00	1	232.00	236.00	-1	1,353	-0.07%
2019/01/25	0	0.00	1	228.50	229.50	-1	1,343	-0.07%
2019/01/23	1	224.00	0	0.00	226.00	1	1,363	0.07%
2019/01/15	0	0.00	1	224.50	224.50	-1	1,417	-0.07%
2019/01/09	0	0.00	2	221.75	221.00	-2	1,463	-0.14%
2018/12/28	1	200.50	0	0.00	201.50	1	1,462	0.07%
2018/12/25	1	199.00	0	0.00	201.00	1	1,483	0.07%
2018/12/20	2	210.50	0	0.00	206.00	2	1,508	0.13%
2018/12/19	0	0.00	0.8	216.00	218.00	-0.8	1,489	-0.05%
2018/12/17	0	0.00	1	208.00	209.50	-1	1,486	-0.07%
2018/12/14	0	0.00	3	205.83	207.00	-3	1,471	-0.20%
2018/12/06	0	0.00	2	212.50	212.00	-2	1,436	-0.14%
2018/11/28	0	0.00	3	216.50	220.50	-3	1,353	-0.22%
2018/11/27	0	0.00	0.4	217.50	217.00	-0.4	1,329	-0.03%
2018/11/15	3	213.67	0	0.00	213.50	3	1,272	0.24%
2018/11/14	3	209.00	3	208.00	208.00	0	1,238	0.00%
2018/11/05	1	231.00	0	0.00	233.00	1	1,315	0.08%
2018/10/31	1	228.50	0	0.00	229.00	1	1,307	0.08%
2018/10/26	0	0.00	1	229.00	229.00	-1	1,294	-0.08%
2018/10/22	4	229.00	0	0.00	229.00	4	1,366	0.29%
2018/10/19	1	230.00	0	0.00	229.00	1	1,366	0.07%
2018/10/03	0	0.00	2	255.75	252.00	-2	1,438	-0.14%
2018/09/25	0	0.00	2	259.00	258.50	-2	1,479	-0.14%
2018/09/14	3	250.50	0	0.00	251.00	3	1,533	0.20%
2018/09/11	0	0.00	6	256.00	256.00	-6	1,559	-0.38%
2018/09/06	0	0.00	2	258.50	257.50	-2	1,606	-0.12%
2018/08/27	1	253.00	1	253.50	253.00	0	1,619	0.00%
2018/08/24	0	0.00	4	252.50	251.50	-4	1,625	-0.25%
2018/08/23	0	0.00	0.5	252.50	252.50	-0.5	1,670	-0.03%
2018/08/22	0	0.00	2	256.75	256.50	-2	1,691	-0.12%
2018/08/21	0	0.00	0	256.00	257.00	0	1,651	0.00%
2018/08/15	1	244.50	1	245.50	243.00	0	1,583	0.00%
2018/08/14	3	249.83	0	0.00	249.50	3	1,553	0.19%
2018/08/13	2	251.00	1	251.50	254.50	1	1,520	0.07%
2018/08/03	0	0.00	1	268.00	268.00	-1	1,589	-0.06%
2018/07/31	0	0.00	1	263.00	263.50	-1	1,580	-0.06%
2018/07/26	0	0.00	2.2	260.46	261.00	-2.2	1,487	-0.14%
2018/07/16	1	257.00	0	0.00	257.50	1	1,396	0.07%
2018/07/06	3	257.83	0	0.00	258.00	3	1,330	0.23%
2018/07/03	1	257.50	2	259.00	260.00	-1	1,321	-0.08%
2018/06/21	0	0.00	1	277.00	278.50	-1	1,213	-0.08%
2018/06/08	0	0.00	0.4	279.50	281.50	-0.4	1,165	-0.03%
2018/06/05	0	0.00	2	279.50	278.50	-2	1,170	-0.17%
2018/06/01	0	0.00	1	277.50	277.50	-1	1,169	-0.09%
2018/05/31	3	273.00	0	0.00	271.50	3	1,161	0.26%
2018/05/28	0	0.00	10	277.50	277.50	-10	1,140	-0.88%
2018/05/25	2	274.50	0	0.00	274.50	2	1,165	0.17%
2018/05/24	0	0.00	6.1	277.48	277.50	-6.1	1,173	-0.52%
2018/05/18	0	0.00	1	278.50	278.00	-1	1,237	-0.08%
2018/05/10	2	279.00	2	273.76	279.00	0	1,296	0.00%
2018/04/24	0	0.00	2	276.00	279.00	-2	1,286	-0.16%
2018/04/17	1	275.00	0	0.00	273.50	1	1,346	0.07%
2018/04/13	0	0.00	1	281.00	281.50	-1	1,403	-0.07%
2018/04/10	0	0.00	3	278.17	277.50	-3	1,411	-0.21%
2018/03/29	1	272.00	0	0.00	271.50	1	1,399	0.07%
2018/03/16	0	0.00	0.2	275.50	276.00	-0.2	1,388	-0.01%
2018/03/12	0	0.00	5	270.20	273.00	-5	1,384	-0.36%
2018/03/07	0	0.00	1	272.50	272.00	-1	1,382	-0.07%
2018/03/05	0	0.00	0.4	270.00	270.00	-0.4	1,424	-0.03%
2018/03/02	1	264.50	0	0.00	271.50	1	1,424	0.07%
2018/02/21	3	270.50	0	0.00	271.00	3	1,366	0.22%
2018/02/08	2	272.50	0	0.00	274.00	2	1,357	0.15%
2018/02/06	1	268.00	0.4	270.00	270.00	0.6	1,348	0.04%
2018/01/30	0	0.00	2	280.00	282.00	-2	1,316	-0.15%
2018/01/26	0	0.00	2	279.00	281.00	-2	1,315	-0.15%
2018/01/18	0	0.00	4	279.50	279.50	-4	1,252	-0.32%
2018/01/17	0	0.00	1	276.50	276.00	-1	1,228	-0.08%
2018/01/16	0	0.00	1	270.50	271.00	-1	1,200	-0.08%
2018/01/09	1	262.50	0	0.00	262.50	1	1,182	0.08%
2018/01/04	1	271.00	0	0.00	271.00	1	1,147	0.09%