貿聯-KY (3665)-日盛券商分點個股進出

台股 » 個股 » 貿聯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

貿聯-KY

(3665)

可現股當沖

股價
232.0
漲跌
▼1.5
漲幅
-0.64%
成交量
680張
產業
上市其他電子類股
650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

貿聯-KY (3665)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	2	271.26	0	0.00	272.00	2	1,976	0.10%
2023/04/06	5.1	271.99	0	0.00	271.00	5.1	1,975	0.26%
2023/03/31	3	283.83	8	286.31	279.00	-5	1,966	-0.25%
2023/03/30	1	276.50	1	278.50	278.00	0	1,941	0.00%
2023/03/27	1	274.50	2	274.00	274.00	-1	2,037	-0.05%
2023/03/24	1	278.00	2	278.00	277.50	-1	2,080	-0.05%
2023/03/23	2	275.00	0	0.00	275.00	2	2,094	0.10%
2023/03/21	1	274.00	0	0.00	272.50	1	2,121	0.05%
2023/03/17	1	269.00	0	0.00	268.00	1	2,148	0.05%
2023/03/16	1	265.00	0	0.00	263.50	1	2,164	0.05%
2023/03/15	1	271.50	0	0.00	270.00	1	2,192	0.05%
2023/03/13	1	270.00	0	0.00	270.50	1	2,315	0.04%
2023/03/10	1	272.00	3	272.67	271.50	-2	2,377	-0.08%
2023/03/09	2.1	277.29	1.2	276.32	276.50	0.9	2,401	0.04%
2023/03/08	0.1	283.00	0	0.00	282.00	0.1	2,383	0.00%
2023/03/07	6.1	284.02	0	0.00	284.00	6.1	2,391	0.26%
2023/03/06	0	0.00	5	287.49	287.50	-5	2,384	-0.21%
2023/03/03	0.2	282.25	1	282.50	280.50	-0.8	2,369	-0.03%
2023/03/02	0.2	282.00	3.2	281.69	283.00	-3	2,396	-0.13%
2023/03/01	2.1	278.33	3	279.00	279.50	-0.9	2,423	-0.04%
2023/02/24	2.2	278.86	1	277.00	277.00	1.2	2,472	0.05%
2023/02/23	2	280.00	3	278.67	280.50	-1	2,534	-0.04%
2023/02/22	2	274.50	2	274.75	274.00	0	2,577	0.00%
2023/02/21	1	281.00	1	279.00	279.00	0	2,601	0.00%
2023/02/20	1	283.05	2	286.75	281.00	-1	2,625	-0.04%
2023/02/17	98	278.75	0	0.00	279.00	98	2,583	3.79%
2023/02/16	4	280.63	4.1	280.89	280.50	0	2,652	0.00%
2023/02/15	3	275.33	8	275.12	273.50	-5	2,701	-0.19%
2023/02/14	0	0.00	1.3	270.62	271.00	-1.3	2,661	-0.05%
2023/02/13	1	267.50	0	0.00	267.50	1	2,659	0.04%
2023/02/10	0	0.00	2	267.50	266.50	-2	2,671	-0.07%
2023/02/09	3	267.50	1	265.50	265.50	2	2,682	0.07%
2023/02/08	16.1	273.28	5	272.50	272.00	11.1	2,642	0.42%
2023/02/07	1	272.04	0	0.00	271.50	1	2,615	0.04%
2023/02/06	6	273.17	7	276.07	272.50	-1	2,605	-0.04%
2023/02/03	4	271.38	3	271.00	272.00	1	2,571	0.04%
2023/02/02	5	271.30	52	271.25	274.50	-47	2,554	-1.84%
2023/02/01	12	263.46	3	263.83	263.50	9	2,495	0.36%
2023/01/31	6	263.00	2	261.75	261.50	4	2,487	0.16%
2023/01/30	3.2	267.53	12	266.92	266.00	-8.8	2,472	-0.36%
2023/01/17	20	251.00	3	251.00	251.00	17	2,405	0.71%
2023/01/16	0	0.00	1	250.00	248.00	-1	2,409	-0.04%
2023/01/13	7	250.79	1	248.00	247.00	6	2,410	0.25%
2023/01/12	0	0.00	17	246.94	250.00	-17	2,415	-0.70%
2023/01/11	18	243.25	0	0.00	242.00	18	2,413	0.75%
2023/01/10	1	249.00	1	246.00	245.00	0	2,409	0.00%
2023/01/09	4	245.00	0	0.00	244.00	4	2,433	0.16%
2023/01/06	8	245.69	2	245.50	245.00	6	2,499	0.24%
2023/01/05	49	241.89	0	0.00	241.00	49	2,522	1.94%
2023/01/03	2	238.50	0	0.00	239.00	2	2,525	0.08%
2022/12/30	0	0.00	1	237.50	236.50	-1	2,536	-0.04%
2022/12/29	4	232.75	2	237.00	236.50	2	2,539	0.08%
2022/12/28	3	239.00	0	0.00	237.50	3	2,541	0.12%
2022/12/23	1	252.50	0	0.00	251.00	1	2,566	0.04%
2022/12/22	2	253.25	1	257.00	257.00	1	2,578	0.04%
2022/12/20	0	0.00	2	248.50	247.00	-2	2,553	-0.08%
2022/12/19	0	0.00	4	252.50	251.50	-4	2,540	-0.16%
2022/12/16	1,362	256.25	11	260.00	255.50	1,351	2,532	53.34%	大買/鉅額交易
2022/12/15	6	263.58	1	264.00	263.00	5	2,518	0.20%
2022/12/14	1	262.50	2	262.50	262.50	-1	2,523	-0.04%
2022/12/13	7	260.14	14	261.07	261.50	-7	2,534	-0.28%
2022/12/12	39	262.41	2	261.25	263.00	37	2,533	1.46%
2022/12/09	4	258.88	4	259.75	258.50	0	2,549	0.00%
2022/12/08	4	258.25	1	257.50	258.50	3	2,584	0.12%
2022/12/07	17	259.71	3	259.50	259.50	14	2,592	0.54%
2022/12/06	37	267.99	3	268.50	265.50	34	2,639	1.29%
2022/12/05	2	263.75	14	263.93	265.50	-12	2,580	-0.47%
2022/12/02	9.2	260.46	3.2	261.18	259.50	6.1	2,556	0.24%
2022/12/01	6	254.75	5	256.00	253.50	1	2,509	0.04%
2022/11/30	1	250.50	0	0.00	250.50	1	2,506	0.04%
2022/11/29	3	249.67	0	0.00	248.50	3	2,507	0.12%
2022/11/28	5	252.00	0	0.00	251.00	5	2,532	0.20%
2022/11/25	0.1	250.00	0	0.00	249.00	0.1	2,551	0.00%
2022/11/24	1	253.00	9	254.56	253.00	-8	2,629	-0.30%
2022/11/23	10	249.25	3	245.50	248.00	7	2,786	0.25%
2022/11/22	1	240.00	2	242.75	244.00	-1	2,906	-0.03%
2022/11/21	9	242.06	5	240.30	240.50	4	2,868	0.14%
2022/11/18	2	257.00	34	255.44	252.00	-32	2,804	-1.14%
2022/11/17	3	256.50	2	254.00	256.00	1	2,764	0.04%
2022/11/16	2	253.75	80	252.52	253.00	-78	2,740	-2.85%
2022/11/15	21	253.83	0	0.00	254.00	21	2,714	0.77%
2022/11/14	9	247.28	2	246.25	253.50	7	2,704	0.26%
2022/11/11	5.1	252.56	183	249.82	250.50	-177.9	2,630	-6.76%	大賣/鉅額交易
2022/11/10	0	0.00	0	267.00	266.00	0	2,516	0.00%
2022/11/09	0	0.00	0.2	267.50	268.50	-0.2	2,525	-0.01%
2022/11/08	1	267.50	0.1	267.00	263.00	0.9	2,525	0.04%
2022/11/07	1	266.00	0	0.00	263.00	1	2,529	0.04%
2022/11/04	0	0.00	1	258.00	260.00	-1	2,527	-0.04%
2022/11/03	0	254.50	0	0.00	255.00	0	2,510	0.00%
2022/10/28	4.4	243.91	1.1	243.41	242.00	3.3	2,558	0.13%
2022/10/27	1	249.00	0.1	253.50	252.50	0.9	2,537	0.04%
2022/10/26	0	249.75	1	247.00	246.50	-1	2,524	-0.04%
2022/10/25	0.3	261.49	69	260.52	261.00	-68.7	2,502	-2.75%
2022/10/24	0	0.00	0.3	273.99	273.00	-0.3	2,504	-0.01%
2022/10/19	4	269.75	1	271.00	272.00	3	2,537	0.12%
2022/10/14	0	0.00	1.1	255.26	253.50	-1.1	2,537	-0.04%
2022/10/13	1.1	253.57	84	264.49	253.50	-82.9	2,501	-3.31%
2022/10/11	0	275.00	0	0.00	275.50	0	2,560	0.00%
2022/10/07	1	287.00	0	0.00	287.00	1	2,575	0.04%
2022/10/05	0.5	286.00	2	285.50	285.50	-1.5	2,603	-0.06%
2022/10/04	2	282.00	2	283.00	283.00	0	2,604	0.00%
2022/09/30	0	0.00	3	270.67	280.50	-3	2,640	-0.11%
2022/09/29	1	285.00	1	278.50	277.50	0	2,695	0.00%
2022/09/28	4.1	291.00	5	280.10	277.00	-0.9	2,744	-0.03%
2022/09/27	2	289.00	1	289.50	293.50	1	2,727	0.04%
2022/09/26	2.2	288.24	1	285.00	286.00	1.2	2,714	0.04%
2022/09/23	1.1	305.55	1	301.00	300.00	0.1	2,698	0.00%
2022/09/22	14.2	309.90	2	307.31	312.50	12.2	2,676	0.45%
2022/09/21	0	0.00	1	306.00	304.50	-1	2,656	-0.04%
2022/09/20	4	311.25	3	308.67	310.00	1	2,641	0.04%
2022/09/19	2	311.00	1	316.00	310.50	1	2,633	0.04%
2022/09/16	0	0.00	0.2	326.00	318.00	-0.2	2,628	-0.01%
2022/09/15	11	327.95	9	330.61	320.00	2	2,597	0.08%
2022/09/14	82	317.87	29	317.66	321.50	53	2,556	2.07%
2022/09/13	4	323.63	5.2	316.90	323.00	-1.2	2,541	-0.05%
2022/09/12	3	310.00	0	0.00	305.50	3	2,478	0.12%
2022/09/08	2	303.50	8	301.81	303.00	-6	2,485	-0.24%
2022/09/07	2.2	308.55	0.1	306.50	303.50	2.1	2,461	0.08%
2022/09/06	6	315.99	1	317.90	315.00	5	2,442	0.21%
2022/09/05	4.2	326.19	26.1	325.68	323.00	-21.9	2,402	-0.91%
2022/09/02	2	337.96	1.1	330.50	330.50	1	2,381	0.04%
2022/09/01	1	335.99	1.5	335.37	335.50	-0.5	2,345	-0.02%
2022/08/31	14.6	335.92	4	339.25	340.00	10.6	2,322	0.45%
2022/08/30	17.1	338.15	20.3	339.56	340.50	-3.3	2,251	-0.15%
2022/08/29	11	317.59	16	322.81	328.00	-5	2,121	-0.24%
2022/08/26	0.3	302.50	5	301.00	300.50	-4.7	1,968	-0.24%
2022/08/25	1	298.00	0	0.00	298.00	1	1,994	0.05%
2022/08/24	2	300.25	4	304.00	299.50	-2	2,002	-0.10%
2022/08/23	0	0.00	4	293.60	302.00	-4	1,989	-0.20%
2022/08/22	1.1	297.10	3	297.50	296.50	-1.9	1,979	-0.10%
2022/08/19	0	304.50	2	304.00	303.50	-2	1,964	-0.10%
2022/08/18	1	307.00	0	0.00	306.00	1	1,949	0.05%
2022/08/17	0	0.00	1	311.00	311.00	-1	1,954	-0.05%
2022/08/16	1	313.96	0.2	314.00	314.50	0.8	1,980	0.04%
2022/08/15	3	310.17	0	0.00	310.00	3	1,974	0.15%
2022/08/12	16	308.19	0	0.00	307.00	16	1,968	0.81%
2022/08/11	7	318.29	4	313.63	311.00	3	1,961	0.15%
2022/08/10	1	313.50	0	0.00	315.50	1	1,951	0.05%
2022/08/08	0	310.50	1	311.50	311.50	-1	2,021	-0.05%
2022/08/05	1	314.01	1	313.00	315.00	0	2,016	0.00%
2022/08/04	5	305.10	1	306.50	306.50	4	2,015	0.20%
2022/08/03	2	304.25	1	306.50	302.50	1	2,012	0.05%
2022/08/02	1	305.50	0	0.00	306.00	1	2,087	0.05%
2022/08/01	2	312.00	0	0.00	311.50	2	2,104	0.10%
2022/07/29	4.2	318.19	6	320.50	321.00	-1.8	2,156	-0.08%
2022/07/28	65	315.34	2	318.50	312.50	63	2,230	2.82%
2022/07/27	0	0.00	1	312.00	314.50	-1	2,210	-0.05%
2022/07/22	5	318.18	4	319.44	310.00	1	2,168	0.05%
2022/07/21	20	313.95	38	314.64	314.00	-18	2,120	-0.85%
2022/07/20	21	312.60	0	0.00	312.00	21	2,105	1.00%
2022/07/19	3	316.17	1	323.69	315.00	2	2,077	0.09%
2022/07/18	2	327.00	2	330.25	334.50	0	2,050	0.00%
2022/07/14	1	305.00	1	311.50	309.00	0	1,983	0.00%
2022/07/13	0	0.00	1	316.51	315.50	-1	1,977	-0.05%
2022/07/12	1	316.00	6	317.50	315.50	-5	1,967	-0.25%
2022/07/11	206	325.87	0	0.00	326.00	206	1,956	10.53%	大買/鉅額交易
2022/07/08	1	325.00	6	330.50	330.50	-5	1,950	-0.26%
2022/07/07	11	320.59	15.1	322.25	329.00	-4.1	1,937	-0.21%
2022/07/06	20	313.25	6	309.75	315.50	14	1,880	0.75%
2022/07/05	2	290.00	0	0.00	297.50	2	1,838	0.11%
2022/07/04	1	293.00	0	0.00	294.00	1	1,837	0.05%
2022/07/01	0	0.00	45	295.91	291.00	-45	1,843	-2.44%
2022/06/30	1	307.00	0	0.00	308.50	1	1,841	0.05%
2022/06/28	45	313.16	1	313.00	314.00	44	1,855	2.37%
2022/06/27	1	309.02	0	313.50	312.00	1	1,876	0.05%
2022/06/24	36	304.19	0	0.00	305.00	36	1,915	1.88%
2022/06/23	0	294.50	1	293.00	293.50	-1	1,976	-0.05%
2022/06/21	1	285.50	6	290.25	298.50	-5	2,000	-0.25%
2022/06/20	1.1	285.65	0	0.00	283.50	1.1	2,027	0.05%
2022/06/17	2	295.75	0	0.00	298.00	2	2,044	0.10%
2022/06/14	2	306.28	1	308.00	309.00	1	2,168	0.05%
2022/06/13	0	307.00	0	309.50	309.00	0	2,197	0.00%
2022/06/10	3	313.01	1	315.50	316.00	2	2,229	0.09%
2022/06/09	0	317.50	0	0.00	315.00	0	2,247	0.00%
2022/06/08	9	313.84	3	313.00	313.50	6	2,369	0.25%
2022/06/07	0	0.00	12.1	306.37	313.50	-12.1	2,439	-0.50%
2022/06/06	0	298.50	0	0.00	298.50	0	2,411	0.00%
2022/06/02	1	302.52	0	0.00	301.00	1	2,450	0.04%
2022/06/01	1	314.50	0	0.00	315.00	1	2,488	0.04%
2022/05/31	0	0.00	2	314.50	311.50	-2	2,472	-0.08%
2022/05/30	0	0.00	1	311.50	315.00	-1	2,509	-0.04%
2022/05/26	1	297.00	1	301.50	297.00	0	2,532	0.00%
2022/05/25	1.1	295.31	1	300.00	300.00	0.1	2,571	0.00%
2022/05/24	1.1	302.82	50	304.59	300.00	-48.9	2,587	-1.89%
2022/05/23	1	316.50	2	317.25	316.50	-1	2,599	-0.04%
2022/05/20	1	311.50	0	0.00	311.00	1	2,621	0.04%
2022/05/19	2	309.00	1	306.50	310.50	1	2,646	0.04%
2022/05/18	0	0.00	18	314.58	312.00	-18	2,712	-0.66%
2022/05/17	1	307.00	0	0.00	316.00	1	2,738	0.04%
2022/05/16	4	309.00	7	308.93	303.50	-3	2,745	-0.11%
2022/05/13	1	315.00	0	0.00	318.00	1	2,719	0.04%
2022/05/12	0	310.00	0	0.00	310.00	0	2,770	0.00%
2022/05/11	1	316.00	1	323.50	313.00	0	2,852	0.00%
2022/05/10	5	323.80	5	314.80	318.50	0	2,881	0.00%
2022/05/09	0	0.00	1	324.50	335.00	-1	2,861	-0.03%
2022/05/06	1	331.00	1	334.00	335.00	0	2,985	0.00%
2022/05/05	5	330.20	8.2	332.09	344.00	-3.2	3,017	-0.11%
2022/05/04	2	314.00	4	311.63	313.00	-2	3,046	-0.07%
2022/05/03	0.1	297.00	0	0.00	302.50	0.1	3,199	0.00%
2022/04/29	0	0.00	1	301.00	300.50	-1	3,308	-0.03%
2022/04/27	1.1	292.90	0	0.00	294.50	1.1	3,423	0.03%
2022/04/25	1	303.50	21	302.00	299.00	-20	3,421	-0.58%
2022/04/22	1	320.00	31	309.95	308.50	-30	3,423	-0.88%
2022/04/21	0	0.00	0	316.00	317.50	0	3,421	0.00%
2022/04/19	13	309.27	1	309.00	310.00	12	3,456	0.35%
2022/04/18	0	0.00	0	301.00	300.00	0	3,449	0.00%
2022/04/15	0	0.00	3	299.17	299.00	-3	3,477	-0.09%
2022/04/14	0	298.00	30	299.08	299.50	-30	3,485	-0.86%
2022/04/13	75	296.70	0	0.00	298.00	75	3,531	2.12%
2022/04/12	3	284.00	0	0.00	286.50	3	3,514	0.09%
2022/04/11	1	299.10	4	295.13	287.50	-3	3,506	-0.08%
2022/04/08	2	299.50	1	301.50	301.00	1	3,482	0.03%
2022/04/07	2	297.75	2	300.25	299.50	0	3,472	0.00%
2022/04/06	2	298.00	3	297.17	301.00	-1	3,463	-0.03%
2022/04/01	0	0.00	0.1	297.00	299.50	-0.1	3,445	0.00%
2022/03/31	2	300.25	224	299.71	296.50	-222	3,429	-6.47%	大賣/鉅額交易
2022/03/30	0	0.00	11	308.09	309.50	-11	3,394	-0.32%
2022/03/29	1	295.50	0.2	302.00	304.50	0.8	3,364	0.02%
2022/03/28	3.1	294.88	3	302.67	294.00	0.1	3,304	0.00%
2022/03/25	0	0.00	1	317.00	318.00	-1	3,224	-0.03%
2022/03/24	0	318.11	0	0.00	321.50	0	3,207	0.00%
2022/03/23	3	317.00	2	321.25	318.00	1	3,190	0.03%
2022/03/22	1	322.50	28	318.75	320.00	-27	3,151	-0.86%
2022/03/21	2	325.75	11	320.32	316.50	-9	3,113	-0.29%
2022/03/18	0	316.00	1	315.00	318.00	-1	3,061	-0.03%
2022/03/17	16	318.18	11	320.09	321.50	5	3,028	0.17%
2022/03/16	0	0.00	2.1	297.02	309.50	-2.1	2,950	-0.07%
2022/03/15	5	295.80	6	296.83	297.50	-1	2,915	-0.03%
2022/03/14	0.1	305.79	1	302.08	304.50	-0.9	2,882	-0.03%
2022/03/11	17	313.74	14	307.62	312.00	3	2,856	0.10%
2022/03/10	3	299.22	9	304.89	309.00	-6	2,728	-0.22%
2022/03/09	0	292.50	2	289.25	292.00	-2	2,632	-0.07%
2022/03/08	5	284.50	6	282.92	281.00	-1	2,602	-0.04%
2022/03/07	4	299.63	7	298.50	291.50	-3	2,546	-0.12%
2022/03/04	0	0.00	1	288.00	291.00	-1	2,461	-0.04%
2022/03/03	4	287.88	2	289.75	289.00	2	2,459	0.08%
2022/03/01	37	301.20	2	300.50	296.50	35	2,400	1.46%
2022/02/25	1	293.00	1	299.00	299.00	0	2,378	0.00%
2022/02/24	1.2	294.92	0	0.00	292.50	1.2	2,336	0.05%
2022/02/23	1	293.00	0	0.00	293.00	1	2,328	0.04%
2022/02/22	1	281.00	113	278.65	280.00	-112	2,303	-4.86%	大賣/鉅額交易
2022/02/21	0	0.00	13	286.85	287.00	-13	2,283	-0.57%
2022/02/18	12	284.83	12	289.21	283.50	0	2,272	0.00%
2022/02/16	26	298.12	0	0.00	294.50	26	2,204	1.18%
2022/02/15	0	0.00	1	299.00	295.50	-1	2,174	-0.05%
2022/02/14	3	304.00	4	299.63	296.50	-1	2,133	-0.05%
2022/02/11	6	302.17	3	309.00	309.00	3	2,088	0.14%
2022/02/10	3	299.50	6	296.25	292.00	-3	1,997	-0.15%
2022/02/09	10	298.70	3	302.00	304.50	7	1,946	0.36%
2022/02/08	14	310.11	157	309.50	306.50	-143	1,889	-7.57%	大賣/鉅額交易
2022/02/07	197	301.81	29.5	303.35	306.00	167.5	1,752	9.56%	大買/鉅額交易
2022/01/26	5	287.80	7	291.29	295.00	-2	1,660	-0.12%
2022/01/25	12	287.50	17.1	286.72	291.50	-5.1	1,536	-0.33%
2022/01/24	8	271.31	7.1	271.38	277.50	1	1,390	0.07%
2022/01/21	179	260.80	4.1	266.38	264.50	175	1,282	13.64%	大買/鉅額交易
2022/01/20	1	259.50	3	261.17	261.50	-2	1,221	-0.16%
2022/01/19	1	257.00	4	254.50	258.00	-3	1,197	-0.25%
2022/01/18	0	0.00	70	249.71	252.00	-70	1,229	-5.69%
2022/01/14	5	246.60	6	244.25	247.00	-1	1,254	-0.08%
2022/01/13	7	261.71	1	257.00	254.00	6	1,252	0.48%
2022/01/12	9	263.61	39.1	264.21	263.00	-30.1	1,259	-2.39%
2022/01/11	30	261.50	1	260.00	261.50	29	1,237	2.34%
2022/01/10	72	254.03	0	0.00	259.00	72	1,236	5.82%
2022/01/07	0	0.00	156	254.90	253.50	-156	1,275	-12.23%	大賣/鉅額交易
2022/01/06	1	255.00	49	254.87	252.50	-48	1,274	-3.77%
2022/01/05	100	264.29	0	0.00	262.00	100	1,227	8.15%
2022/01/04	19	264.95	18	265.00	265.00	1	1,221	0.08%
2022/01/03	0	0.00	9	262.94	263.50	-9	1,214	-0.74%
2021/12/30	2	260.00	0	0.00	261.00	2	1,229	0.16%
2021/12/28	30	254.85	0	0.00	255.00	30	1,304	2.30%
2021/12/24	3	254.00	0	0.00	254.00	3	1,329	0.23%
2021/12/13	1	250.10	0	0.00	247.50	1	1,388	0.07%
2021/12/09	0.1	255.00	0	0.00	255.50	0.1	1,392	0.01%
2021/12/08	0	0.00	0.1	255.00	253.50	-0.1	1,403	-0.01%
2021/12/02	2.1	252.52	0	0.00	250.00	2.1	1,444	0.15%
2021/11/30	0	0.00	1	254.50	258.50	-1	1,454	-0.07%
2021/11/29	0	0.00	33	251.79	253.00	-33	1,479	-2.23%
2021/11/25	1.1	260.82	0	0.00	257.50	1.1	1,483	0.07%
2021/11/24	0	0.00	3	262.00	262.50	-3	1,488	-0.20%
2021/11/23	0	0.00	1	258.00	258.50	-1	1,503	-0.07%
2021/11/22	0	0.00	0.1	263.00	258.50	-0.1	1,500	-0.01%
2021/11/19	1.1	254.05	0	0.00	253.50	1.1	1,484	0.07%
2021/11/18	14	259.25	2	257.00	257.00	12	1,474	0.81%
2021/11/17	4	263.50	0	0.00	262.00	4	1,475	0.27%
2021/11/16	1	263.50	9.1	266.13	260.00	-8.1	1,477	-0.54%
2021/11/11	1	259.50	0	0.00	257.50	1	1,484	0.07%
2021/11/10	3	258.00	94	257.93	260.00	-91	1,484	-6.13%
2021/11/09	16.1	263.09	0	0.00	262.00	16.1	1,461	1.10%
2021/11/08	0	0.00	1	272.00	266.50	-1	1,448	-0.07%
2021/11/05	30	267.00	0	0.00	271.00	30	1,437	2.09%
2021/11/04	29	270.86	4	272.00	266.00	25	1,423	1.76%
2021/11/03	0	0.00	2	266.25	266.00	-2	1,392	-0.14%
2021/11/02	4	263.88	0	0.00	262.00	4	1,378	0.29%
2021/11/01	102	266.64	4.1	265.49	267.00	98	1,356	7.22%	大買/
2021/10/29	1.1	259.48	8	263.44	256.50	-7	1,344	-0.52%
2021/10/28	5	260.80	3	261.83	259.50	2	1,339	0.15%
2021/10/27	6	263.00	16	262.53	263.50	-10	1,343	-0.74%
2021/10/26	2	273.00	0	0.00	269.00	2	1,321	0.15%
2021/10/25	0	0.00	13	267.15	265.00	-13	1,272	-1.02%
2021/10/22	2	258.75	0	0.00	260.00	2	1,258	0.16%
2021/10/21	3	260.50	0	0.00	258.00	3	1,257	0.24%
2021/10/20	8	263.94	2.1	266.88	265.50	6	1,244	0.48%
2021/10/19	52	259.63	2	264.25	259.50	50	1,217	4.11%
2021/10/18	6	260.50	11	259.45	258.50	-5	1,203	-0.42%
2021/10/15	5	263.20	3.1	263.89	264.00	2	1,200	0.16%
2021/10/14	2	253.75	2	248.50	246.50	0	1,132	0.00%
2021/10/13	2	253.75	1	250.00	253.00	1	1,120	0.09%
2021/10/12	20	248.70	0	0.00	248.50	20	1,115	1.79%
2021/10/08	2	255.00	0	0.00	255.50	2	1,117	0.18%
2021/10/07	0	0.00	1.1	250.95	254.50	-1.1	1,120	-0.09%
2021/10/05	18	242.78	3	235.50	244.50	15	1,086	1.38%
2021/10/04	0	0.00	1	245.50	245.50	-1	1,058	-0.09%
2021/09/29	6	222.50	1	224.00	222.00	5	1,120	0.45%
2021/09/28	10	232.70	0	0.00	229.50	10	1,119	0.89%
2021/09/24	0	0.00	0.4	249.14	250.00	-0.4	1,136	-0.04%
2021/09/23	14	249.39	0	0.00	248.00	14	1,152	1.21%
2021/09/22	28	247.27	1	244.50	247.50	27	1,162	2.32%
2021/09/17	0.2	244.50	1.1	249.16	248.50	-0.9	1,163	-0.08%
2021/09/14	0.2	241.50	0	0.00	238.00	0.2	1,301	0.02%
2021/09/13	21	237.98	0	0.00	238.00	21	1,336	1.57%
2021/09/10	1	233.00	0	0.00	237.00	1	1,346	0.07%
2021/09/08	0	0.00	0	239.50	239.50	0	1,353	0.00%
2021/09/06	0	0.00	2	236.50	231.00	-2	1,310	-0.15%
2021/09/01	0	0.00	0.1	239.00	235.50	-0.1	1,309	-0.01%
2021/08/31	21	222.74	0	0.00	227.50	21	1,295	1.62%
2021/08/30	34	220.96	0	0.00	221.00	34	1,289	2.64%
2021/08/27	1	217.50	1	222.00	217.50	0	1,291	0.00%
2021/08/26	3	224.51	10	225.90	221.50	-7	1,289	-0.54%
2021/08/25	1	234.00	1	230.00	234.00	0	1,274	0.00%
2021/08/23	1	217.50	0	0.00	217.00	1	1,262	0.08%
2021/08/20	1	217.02	0	0.00	214.00	1	1,269	0.08%
2021/08/19	102	217.51	1	218.50	216.50	101	1,266	7.97%	大買/鉅額交易
2021/08/18	100	215.62	0	0.00	220.00	100	1,267	7.89%
2021/08/17	0.1	228.00	0	0.00	218.00	0.1	1,271	0.00%
2021/08/16	106.1	231.09	40	230.19	230.50	66.1	1,314	5.03%	大買/
2021/08/12	0	239.00	0	0.00	238.50	0	1,368	0.00%
2021/08/11	1	237.50	0	0.00	238.50	1	1,402	0.07%
2021/08/10	0	245.17	1	247.00	241.00	-1	1,464	-0.07%
2021/08/09	0	247.00	0	0.00	247.50	0	1,513	0.00%
2021/08/06	16	250.00	1	248.50	247.50	15	1,524	0.98%
2021/08/05	54	252.56	0	0.00	251.50	54	1,531	3.53%
2021/08/02	0	0.00	6	255.00	256.00	-6	1,535	-0.39%
2021/07/30	2	257.25	19.1	256.17	257.00	-17.1	1,537	-1.11%
2021/07/29	15	251.00	0	0.00	251.00	15	1,527	0.98%
2021/07/27	1	248.00	1	256.00	248.00	0	1,553	0.00%
2021/07/23	6	250.00	1	250.00	247.50	5	1,547	0.32%
2021/07/22	0.1	245.47	0.1	247.00	245.00	0	1,547	0.00%
2021/07/20	2	242.25	22	244.50	239.00	-20	1,537	-1.30%
2021/07/19	4	248.88	0	0.00	249.00	4	1,527	0.26%
2021/07/16	0	0.00	1	253.00	252.00	-1	1,534	-0.07%
2021/07/15	1	253.00	0	0.00	251.50	1	1,534	0.07%
2021/07/14	0	0.00	4	255.50	252.50	-4	1,550	-0.26%
2021/07/13	2	261.25	2	256.50	255.00	0	1,548	0.00%
2021/07/12	1	258.00	1	258.50	259.00	0	1,544	0.00%
2021/07/09	31	257.84	1	256.00	256.00	30	1,549	1.94%
2021/07/08	77	264.14	1	258.00	258.00	76	1,572	4.83%
2021/07/07	18	269.00	9	270.61	272.00	9	1,562	0.58%
2021/07/06	3	265.83	0	0.00	265.00	3	1,522	0.20%
2021/07/05	10	260.00	0	0.00	259.00	10	1,510	0.66%
2021/07/02	0.1	257.00	2	251.50	257.00	-1.9	1,512	-0.13%
2021/07/01	0	0.00	20	258.10	252.50	-20	1,529	-1.31%
2021/06/30	0.1	258.00	0	0.00	259.00	0.1	1,536	0.01%
2021/06/29	0	0.00	5	263.10	262.50	-5	1,544	-0.32%
2021/06/28	0	0.00	20	266.00	265.00	-20	1,557	-1.28%
2021/06/25	6	269.50	200	265.84	264.00	-194	1,561	-12.42%	大賣/鉅額交易
2021/06/24	24	266.54	7	272.29	266.00	17	1,549	1.10%
2021/06/23	12	267.13	2	269.50	273.50	10	1,510	0.66%
2021/06/22	3	255.50	1	258.50	254.00	2	1,463	0.14%
2021/06/21	0	0.00	1	245.00	245.00	-1	1,425	-0.07%
2021/06/16	0	0.00	1	237.50	239.00	-1	1,436	-0.07%
2021/06/10	46	239.75	0	0.00	240.00	46	1,466	3.14%
2021/06/09	200	235.58	0	0.00	235.00	200	1,464	13.66%	大買/鉅額交易
2021/06/07	1	236.00	30	233.70	237.00	-29	1,472	-1.97%
2021/06/04	0	0.00	1	239.50	236.50	-1	1,490	-0.07%
2021/06/02	2	242.00	1	240.00	240.00	1	1,512	0.07%
2021/06/01	165	245.09	2	243.00	246.00	163	1,531	10.64%	大買/鉅額交易
2021/05/31	1	241.50	2	243.50	243.50	-1	1,545	-0.06%
2021/05/28	1	238.50	0	0.00	241.00	1	1,592	0.06%
2021/05/27	0	0.00	0.1	237.50	234.50	-0.1	1,601	0.00%
2021/05/26	3.1	233.69	2	236.25	233.00	1.1	1,604	0.07%
2021/05/25	2	232.50	2	234.50	232.00	0	1,598	0.00%
2021/05/24	11	219.55	0	0.00	235.00	11	1,569	0.70%
2021/05/21	11	217.14	0	0.00	218.00	11	1,527	0.72%
2021/05/20	1	213.50	5.2	215.61	215.50	-4.2	1,525	-0.27%
2021/05/19	0	0.00	5	211.50	209.00	-5	1,517	-0.33%
2021/05/18	9.1	213.11	1	209.50	214.50	8.1	1,511	0.53%
2021/05/17	0	0.00	18	213.50	213.50	-18	1,481	-1.21%
2021/05/14	1	240.50	0	0.00	237.00	1	1,446	0.07%
2021/05/13	2	242.50	0	0.00	238.00	2	1,453	0.14%
2021/05/11	0.1	247.50	2	250.00	244.50	-1.9	1,515	-0.13%
2021/05/10	1	256.50	0	0.00	255.00	1	1,567	0.06%
2021/05/06	0	0.00	0.1	251.50	252.00	-0.1	1,707	-0.01%
2021/05/03	0	0.00	3	259.17	258.00	-3	1,933	-0.16%
2021/04/29	0	0.00	2	263.50	261.00	-2	2,010	-0.10%
2021/04/28	0	0.00	8	266.13	264.50	-8	2,025	-0.39%
2021/04/26	18	270.83	1	270.50	271.50	17	2,092	0.81%
2021/04/23	2	270.00	2.1	270.05	270.50	-0.1	2,179	0.00%
2021/04/22	1	270.50	2	268.50	269.00	-1	2,243	-0.04%
2021/04/21	2	268.00	0	0.00	268.00	2	2,306	0.09%
2021/04/19	0.1	268.50	1	266.00	266.50	-0.9	2,309	-0.04%
2021/04/16	0	0.00	1	268.00	269.50	-1	2,324	-0.04%
2021/04/15	0	0.00	1	266.00	267.00	-1	2,377	-0.04%
2021/04/14	7	265.21	3	264.00	270.00	4	2,407	0.17%
2021/04/12	0	0.00	2	277.25	276.50	-2	2,539	-0.08%
2021/04/09	1	287.00	0	0.00	281.00	1	2,637	0.04%
2021/04/08	1	283.50	4	282.75	284.00	-3	2,625	-0.11%
2021/04/07	11	279.73	3	281.50	283.00	8	2,606	0.31%
2021/04/06	1	271.00	0	0.00	273.50	1	2,562	0.04%
2021/04/01	0	0.00	101	270.19	270.50	-101	2,554	-3.95%	大賣/鉅額交易
2021/03/31	2	269.50	2	270.50	266.00	0	2,539	0.00%
2021/03/30	4	271.38	0	0.00	271.50	4	2,529	0.16%
2021/03/29	1	267.00	89.2	269.08	269.00	-88.2	2,527	-3.49%
2021/03/26	2	265.00	0	0.00	268.00	2	2,534	0.08%
2021/03/25	1	264.00	0	0.00	263.50	1	2,523	0.04%
2021/03/24	2	269.00	5	270.00	268.50	-3	2,505	-0.12%
2021/03/19	1.1	275.48	2	276.75	274.00	-1	2,540	-0.04%
2021/03/18	1	279.50	0	0.00	280.00	1	2,539	0.04%
2021/03/17	0	0.00	10	277.10	275.50	-10	2,551	-0.39%
2021/03/16	0	0.00	61	278.07	278.00	-61	2,556	-2.39%
2021/03/12	2	279.50	0	0.00	276.50	2	2,572	0.08%
2021/03/10	0	0.00	1	273.00	273.00	-1	2,583	-0.04%
2021/03/09	0	0.00	6	269.00	270.50	-6	2,571	-0.23%
2021/03/04	1	278.00	0	0.00	275.50	1	2,556	0.04%
2021/03/03	4	281.50	0	0.00	278.00	4	2,547	0.16%
2021/03/02	4	292.75	1	294.50	287.50	3	2,505	0.12%
2021/02/26	3	297.33	17	297.68	298.00	-14	2,544	-0.55%
2021/02/25	2	303.00	5	304.50	305.00	-3	2,552	-0.12%
2021/02/24	0	0.00	10	301.85	300.50	-10	2,549	-0.39%
2021/02/23	5	302.40	0	0.00	301.50	5	2,555	0.20%
2021/02/22	11	307.00	3	305.17	306.00	8	2,564	0.31%
2021/02/18	1	310.00	0	0.00	312.50	1	2,556	0.04%
2021/02/17	1	305.00	13	299.42	307.00	-12	2,581	-0.46%
2021/02/05	2	298.00	1	297.00	295.00	1	2,563	0.04%
2021/02/04	5	297.70	14	299.71	298.50	-9	2,572	-0.35%
2021/02/03	3	303.00	5	303.50	300.00	-2	2,587	-0.08%
2021/02/02	1	301.50	2	302.00	301.00	-1	2,581	-0.04%
2021/02/01	10	302.35	4	298.50	295.00	6	2,599	0.23%
2021/01/29	9	311.22	117	313.22	310.50	-108	2,561	-4.22%	大賣/鉅額交易
2021/01/28	6	305.92	275	302.14	306.00	-269	2,507	-10.73%	大賣/鉅額交易
2021/01/27	18	316.25	24.1	318.01	312.50	-6.1	2,443	-0.25%
2021/01/26	10	302.25	7	300.64	298.50	3	2,311	0.13%
2021/01/25	6	292.50	0	0.00	292.00	6	2,228	0.27%
2021/01/22	4	292.75	6	295.83	298.00	-2	2,208	-0.09%
2021/01/21	0	0.00	3	285.83	286.00	-3	2,133	-0.14%
2021/01/20	3	278.50	1	284.00	278.50	2	2,103	0.10%
2021/01/19	12	285.33	5	284.70	283.50	7	2,075	0.34%
2021/01/18	27	284.35	5	282.70	281.00	22	2,032	1.08%
2021/01/15	4	276.75	2	276.00	275.00	2	1,942	0.10%
2021/01/14	15	273.67	40	272.41	274.00	-25	1,879	-1.33%
2021/01/13	28.1	265.04	1	264.50	266.00	27.1	1,812	1.49%
2021/01/12	0	0.00	7	263.29	261.00	-7	1,814	-0.39%
2021/01/11	0	0.00	7	265.64	267.50	-7	1,801	-0.39%
2021/01/08	4	270.38	37	275.64	264.00	-33	1,792	-1.84%
2021/01/07	36	267.44	1	264.50	268.50	35	1,739	2.01%
2021/01/06	6	268.83	4.2	267.98	267.00	1.8	1,710	0.11%
2021/01/05	27	271.59	101	271.49	265.50	-74	1,652	-4.48%	大賣/
2021/01/04	13.1	264.24	11	265.23	267.50	2.1	1,545	0.14%
2020/12/30	0	0.00	1	244.00	243.50	-1	1,474	-0.07%
2020/12/29	0.1	245.50	0	0.00	245.50	0.1	1,484	0.00%
2020/12/28	1	245.50	26	245.56	244.00	-25	1,490	-1.68%
2020/12/25	4	243.63	0	0.00	246.00	4	1,500	0.27%
2020/12/24	0	0.00	3	239.50	240.50	-3	1,516	-0.20%
2020/12/23	6	235.67	0	0.00	234.50	6	1,533	0.39%
2020/12/22	5	240.60	44	240.97	236.50	-39	1,562	-2.50%
2020/12/21	24	242.12	2	241.75	241.00	22	1,582	1.39%
2020/12/18	0	0.00	1	245.00	242.50	-1	1,585	-0.06%
2020/12/17	4	249.75	8	247.06	250.50	-4	1,584	-0.25%
2020/12/16	2.1	247.48	21	244.29	248.00	-18.9	1,597	-1.18%
2020/12/15	1	246.00	1	238.00	238.00	0	1,600	0.00%
2020/12/14	0.1	242.00	23	243.13	242.50	-23	1,592	-1.44%
2020/12/11	2	245.50	0	0.00	244.50	2	1,599	0.13%
2020/12/10	3	242.67	9	241.78	244.00	-6	1,594	-0.38%
2020/12/09	3	243.33	2	244.75	245.00	1	1,592	0.06%
2020/12/08	0	0.00	100	240.72	242.50	-100	1,604	-6.23%
2020/12/07	0	0.00	10	240.00	239.50	-10	1,599	-0.63%
2020/12/04	3	243.33	0	0.00	243.00	3	1,595	0.19%
2020/12/03	0	0.00	3	245.67	244.00	-3	1,590	-0.19%
2020/12/02	2	244.50	42	243.82	245.50	-40	1,615	-2.48%
2020/11/30	20	248.65	0	0.00	245.00	20	1,648	1.21%
2020/11/27	1	250.00	2	251.50	250.00	-1	1,660	-0.06%
2020/11/26	3	249.00	2	248.50	248.00	1	1,779	0.06%
2020/11/25	58	252.62	18	251.22	245.00	40	1,797	2.22%
2020/11/24	4	244.50	1	245.50	246.50	3	1,782	0.17%
2020/11/23	5	241.60	61	240.95	243.50	-56	1,855	-3.02%
2020/11/20	86	242.08	4	243.00	242.50	82	1,900	4.32%
2020/11/19	4	238.50	8	238.37	238.00	-4	1,904	-0.21%
2020/11/18	3	235.83	5	237.70	235.00	-2	1,986	-0.10%
2020/11/17	0	0.00	4	238.00	238.00	-4	2,119	-0.19%
2020/11/16	41	230.01	4	229.75	232.50	37	2,162	1.71%
2020/11/13	1	238.00	9	236.89	238.50	-8	2,199	-0.36%
2020/11/12	14	236.18	30	238.87	234.50	-16	2,258	-0.71%
2020/11/11	24	244.29	67	244.02	241.00	-43	2,271	-1.89%
2020/11/10	3	245.33	1	247.00	243.00	2	2,343	0.09%
2020/11/09	19	244.45	12	240.54	243.50	7	2,364	0.30%
2020/11/06	2	229.00	1	229.50	230.00	1	2,304	0.04%
2020/11/05	4	227.75	3	228.33	228.00	1	2,305	0.04%
2020/11/04	28	227.75	0	0.00	229.50	28	2,306	1.21%
2020/11/03	6	221.42	4	223.63	224.00	2	2,310	0.09%
2020/10/28	20	218.50	1	219.00	220.00	19	2,339	0.81%
2020/10/26	18	219.06	0	0.00	220.00	18	2,347	0.77%
2020/10/22	0	0.00	1	218.00	218.00	-1	2,382	-0.04%
2020/10/21	6	221.00	1	222.00	220.00	5	2,393	0.21%
2020/10/20	1	216.50	1	218.50	220.00	0	2,402	0.00%
2020/10/16	100	215.70	1	216.00	214.00	99	2,406	4.11%
2020/10/15	3	216.50	0	0.00	217.50	3	2,399	0.13%
2020/10/14	2	217.25	1	220.50	217.50	1	2,393	0.04%
2020/10/12	1	218.00	0	0.00	219.50	1	2,390	0.04%
2020/10/08	2	219.75	46	220.72	219.00	-44	2,421	-1.82%
2020/10/07	5	225.00	24	224.00	224.00	-19	2,430	-0.78%
2020/10/05	0	0.00	1	229.50	230.00	-1	2,437	-0.04%
2020/09/30	18	223.53	100	222.67	225.50	-82	2,477	-3.31%
2020/09/28	4	222.25	194	222.07	219.50	-190	2,522	-7.53%	大賣/鉅額交易
2020/09/25	0.2	226.50	163	228.41	225.50	-162.8	2,527	-6.44%	大賣/鉅額交易
2020/09/24	0	0.00	334	234.53	231.50	-334	2,540	-13.14%	大賣/鉅額交易
2020/09/23	0	0.00	3	246.83	245.00	-3	2,568	-0.12%
2020/09/22	0	0.00	6	249.25	249.00	-6	2,575	-0.23%
2020/09/21	6	252.08	62	251.90	251.00	-56	2,568	-2.18%
2020/09/18	4	246.00	1	246.00	246.00	3	2,544	0.12%
2020/09/17	0	0.00	3	238.50	238.00	-3	2,515	-0.12%
2020/09/16	5	238.00	1	236.50	236.00	4	2,533	0.16%
2020/09/15	0	0.00	11	234.91	235.00	-11	2,529	-0.43%
2020/09/14	8	232.31	1	232.50	232.50	7	2,531	0.28%
2020/09/11	8	233.56	20	233.38	238.00	-12	2,521	-0.48%
2020/09/10	1	245.50	3	243.67	239.00	-2	2,495	-0.08%
2020/09/09	5	244.90	16.1	241.85	244.00	-11.1	2,507	-0.44%
2020/09/08	17	245.09	0	0.00	245.50	17	2,506	0.68%
2020/09/07	6	245.00	21	246.76	242.50	-15	2,520	-0.60%
2020/09/04	2	249.75	170	251.07	251.50	-168	2,515	-6.68%	大賣/鉅額交易
2020/09/03	62	258.56	7	257.43	256.00	55	2,523	2.18%
2020/09/02	48	254.58	26	254.15	257.50	22	2,533	0.87%
2020/09/01	29	257.09	3	257.17	256.00	26	2,523	1.03%
2020/08/31	54	245.85	4	245.50	247.00	50	2,408	2.08%
2020/08/28	23	247.98	55	248.34	245.00	-32	2,394	-1.34%
2020/08/27	60	247.72	11	247.64	246.00	49	2,371	2.07%
2020/08/26	3	242.17	6	239.00	238.50	-3	2,294	-0.13%
2020/08/25	9	238.72	2	237.75	239.00	7	2,283	0.31%
2020/08/24	11	237.23	21	238.81	241.00	-10	2,264	-0.44%
2020/08/21	126	233.02	136	239.35	242.00	-10	2,198	-0.45%	大買/大賣/
2020/08/20	8	223.56	78	220.00	220.00	-70	2,106	-3.32%
2020/08/19	68	231.18	3	231.50	230.00	65	2,050	3.17%
2020/08/18	51	227.99	105	227.95	225.00	-54	1,964	-2.75%	大賣/
2020/08/17	11	220.32	5	220.30	220.50	6	1,894	0.32%
2020/08/14	3	216.50	6	218.42	217.50	-3	1,872	-0.16%
2020/08/11	2	211.00	4	209.75	208.50	-2	1,752	-0.11%
2020/08/10	30	207.15	1	206.00	205.50	29	1,741	1.66%
2020/08/07	6	209.42	4	209.25	208.50	2	1,748	0.11%
2020/08/06	4	206.00	5	206.00	208.00	-1	1,721	-0.06%
2020/08/04	1	196.00	0	0.00	197.50	1	1,681	0.06%
2020/08/03	0	0.00	1	196.00	196.00	-1	1,695	-0.06%
2020/07/29	1	192.00	0	0.00	193.00	1	1,729	0.06%
2020/07/28	2	192.00	90	192.83	190.00	-88	1,750	-5.03%
2020/07/27	2	194.25	13	194.54	195.00	-11	1,822	-0.60%
2020/07/24	0	0.00	1	200.00	199.00	-1	1,819	-0.05%
2020/07/22	2	206.00	0	0.00	205.00	2	1,824	0.11%
2020/07/21	1	208.00	7	208.14	208.00	-6	1,815	-0.33%
2020/07/20	1	203.00	2	203.25	204.50	-1	1,816	-0.06%
2020/07/17	2	204.75	4	205.00	203.50	-2	1,829	-0.11%
2020/07/16	1	203.00	3	203.17	202.50	-2	1,845	-0.11%
2020/07/15	8	211.25	6	203.58	202.00	2	1,851	0.11%
2020/07/14	7	217.29	2	216.50	217.50	5	1,861	0.27%
2020/07/13	9	214.00	2	216.50	216.50	7	1,875	0.37%
2020/07/10	3	210.67	9	211.78	210.00	-6	1,917	-0.31%
2020/07/09	3	217.17	15	216.60	215.50	-12	1,916	-0.63%
2020/07/08	2	221.50	25	219.58	220.50	-23	1,881	-1.22%
2020/07/07	10	222.90	195	221.65	221.50	-185	1,876	-9.86%	大賣/鉅額交易
2020/07/06	1	226.50	3	228.00	229.50	-2	1,877	-0.11%
2020/07/03	6	224.67	1	223.00	224.00	5	1,883	0.27%
2020/07/02	12	220.17	13	220.00	219.00	-1	1,878	-0.05%
2020/07/01	1	213.00	0	0.00	213.00	1	1,836	0.05%
2020/06/29	0	0.00	4	210.75	210.50	-4	1,914	-0.21%
2020/06/24	0	0.00	2	215.75	215.50	-2	1,949	-0.10%
2020/06/23	4	216.88	2	215.50	216.00	2	1,998	0.10%
2020/06/22	0	0.00	3	212.17	215.00	-3	2,034	-0.15%
2020/06/19	2	214.00	1	213.50	211.50	1	2,083	0.05%
2020/06/18	3	209.67	0	0.00	210.00	3	2,118	0.14%
2020/06/17	2	208.50	0	0.00	208.50	2	2,154	0.09%
2020/06/16	1	210.00	3	208.50	210.50	-2	2,206	-0.09%
2020/06/15	206	207.55	3	206.17	205.00	203	2,240	9.06%	大買/鉅額交易
2020/06/12	1	207.00	2	208.75	209.50	-1	2,268	-0.04%
2020/06/11	1	216.00	17	214.15	207.50	-16	2,286	-0.70%
2020/06/10	120	213.12	0	0.00	214.50	120	2,288	5.24%	大買/鉅額交易
2020/06/09	22	212.02	1	212.00	210.00	21	2,333	0.90%
2020/06/08	3	207.83	3	206.67	207.00	0	2,320	0.00%
2020/06/05	34	208.49	2	208.50	209.00	32	2,323	1.38%
2020/06/04	1	206.00	0	0.00	206.00	1	2,333	0.04%
2020/06/03	5	206.60	10	206.40	208.00	-5	2,340	-0.21%
2020/06/02	1	204.50	1	201.50	202.00	0	2,314	0.00%
2020/06/01	12	202.50	8	201.75	204.50	4	2,304	0.17%
2020/05/29	1	196.50	5	195.40	196.50	-4	2,268	-0.18%
2020/05/28	83	195.87	3	197.00	193.50	80	2,271	3.52%
2020/05/27	3	194.17	2	194.25	194.50	1	2,271	0.04%
2020/05/26	0	0.00	2	190.00	189.00	-2	2,282	-0.09%
2020/05/25	2	187.75	1	188.00	188.00	1	2,294	0.04%
2020/05/22	0	0.00	2	185.50	184.50	-2	2,305	-0.09%
2020/05/21	1	186.50	1	190.50	186.50	0	2,312	0.00%
2020/05/19	100	186.99	0	0.00	186.50	100	2,327	4.30%
2020/05/18	1	184.00	1	181.50	181.50	0	2,329	0.00%
2020/05/15	247	182.27	0	0.00	181.00	247	2,339	10.56%	大買/鉅額交易
2020/05/14	0	0.00	3	182.00	181.50	-3	2,338	-0.13%
2020/05/13	1	187.50	0	0.00	187.50	1	2,343	0.04%
2020/05/12	15	189.60	6	193.08	188.00	9	2,372	0.38%
2020/05/11	22	190.95	0	0.00	190.00	22	2,383	0.92%
2020/05/08	5	190.00	1	188.00	189.50	4	2,399	0.17%
2020/05/07	6	187.67	6	189.00	188.50	0	2,430	0.00%
2020/05/06	3	186.67	0	0.00	186.50	3	2,497	0.12%
2020/05/05	1	191.00	2	191.50	190.00	-1	2,546	-0.04%
2020/05/04	3	187.50	1	188.00	187.50	2	2,567	0.08%
2020/04/30	19	196.37	8	192.06	196.50	11	2,588	0.43%
2020/04/29	1	184.00	1.1	183.14	183.50	-0.1	2,527	0.00%
2020/04/28	4	181.38	1	183.00	181.50	3	2,542	0.12%
2020/04/24	1	175.00	1.3	176.13	176.00	-0.3	2,588	-0.01%
2020/04/23	0	0.00	1	177.50	175.00	-1	2,603	-0.04%
2020/04/22	0	0.00	1	170.00	176.50	-1	2,625	-0.04%
2020/04/21	3	176.67	7	174.64	174.00	-4	2,654	-0.15%
2020/04/20	0	0.00	3	178.83	177.50	-3	2,688	-0.11%
2020/04/17	131	182.20	5	180.80	179.50	126	2,713	4.64%	大買/鉅額交易
2020/04/16	179	184.81	114	185.00	183.50	65	2,699	2.41%	大買/大賣/
2020/04/15	7	180.14	4	181.38	183.00	3	2,735	0.11%
2020/04/14	1	173.50	1	172.62	173.50	0	2,818	0.00%
2020/04/13	1	170.50	5	169.60	169.00	-4	2,881	-0.14%
2020/04/10	1	172.50	2	171.25	171.50	-1	2,901	-0.03%
2020/04/09	37	168.70	3	171.33	168.00	34	2,944	1.15%
2020/04/08	1	170.50	9	170.78	175.00	-8	2,969	-0.27%
2020/04/07	7	168.79	7	167.57	169.50	0	2,948	0.00%
2020/04/06	1	166.00	2	165.25	166.00	-1	2,928	-0.03%
2020/04/01	7	165.29	0	0.00	164.50	7	2,941	0.24%
2020/03/31	5	165.00	1	162.50	164.00	4	2,946	0.14%
2020/03/30	6	154.25	3	156.50	160.00	3	2,990	0.10%
2020/03/27	2	156.25	2	157.50	151.00	0	2,992	0.00%
2020/03/26	9	149.39	2	149.00	153.00	7	2,943	0.24%
2020/03/25	6	145.58	1	146.00	147.50	5	2,905	0.17%
2020/03/24	4	134.25	4	135.00	134.50	0	2,870	0.00%
2020/03/23	1	129.00	3	129.50	128.50	-2	2,837	-0.07%
2020/03/20	31	141.29	1	141.00	141.50	30	2,846	1.05%
2020/03/19	6.1	135.74	4	140.25	133.50	2.1	2,807	0.07%
2020/03/18	1	154.00	68	151.98	148.00	-67	2,782	-2.41%
2020/03/17	5	146.80	21	149.55	147.00	-16	2,769	-0.58%
2020/03/16	4	162.88	24	160.04	153.50	-20	2,767	-0.72%
2020/03/13	45	158.07	2	164.25	163.50	43	2,764	1.56%
2020/03/12	11	177.82	0	0.00	175.00	11	2,736	0.40%
2020/03/11	3	190.50	8	190.94	188.00	-5	2,737	-0.18%
2020/03/10	2	186.50	2	183.50	187.50	0	2,729	0.00%
2020/03/09	4	186.75	31	186.00	183.50	-27	2,730	-0.99%
2020/03/06	0	0.00	4.3	194.57	195.50	-4.3	2,734	-0.16%
2020/03/05	1	195.50	103	195.50	196.50	-102	2,773	-3.68%	大賣/鉅額交易
2020/03/04	0	0.00	9	191.44	192.00	-9	2,806	-0.32%
2020/03/03	30	195.00	0	0.00	193.50	30	2,844	1.05%
2020/03/02	16.1	188.34	5	190.10	189.00	11.1	2,856	0.39%
2020/02/27	6	195.42	50	197.74	191.50	-44	2,843	-1.55%
2020/02/26	59	204.97	0	0.00	204.00	59	2,816	2.09%
2020/02/25	4	207.13	100	207.14	207.50	-96	2,823	-3.40%
2020/02/24	1.1	208.55	1	208.50	208.50	0.1	2,846	0.00%
2020/02/21	2.1	214.46	3	212.33	211.00	-1	2,893	-0.03%
2020/02/20	3	216.17	11	216.59	215.00	-8	2,942	-0.27%
2020/02/19	0.1	214.50	2	213.75	214.50	-1.9	2,981	-0.06%
2020/02/18	4	214.00	2	214.00	211.00	2	3,045	0.07%
2020/02/17	1	213.00	0	0.00	212.50	1	3,076	0.03%
2020/02/14	56	213.37	5	212.90	215.00	51	3,075	1.66%
2020/02/13	87	214.26	2	209.50	209.50	85	3,057	2.78%
2020/02/12	3	208.33	4	210.50	214.50	-1	3,048	-0.03%
2020/02/11	3	207.67	59	207.05	206.50	-56	3,036	-1.84%
2020/02/10	49	204.23	1	205.00	205.00	48	3,016	1.59%
2020/02/07	4	210.38	64	213.51	209.50	-60	2,990	-2.01%
2020/02/06	14	220.50	3	220.33	220.00	11	2,933	0.38%
2020/02/05	13	228.00	10	225.00	225.00	3	2,873	0.10%
2020/02/04	15	224.70	14	224.79	223.50	1	2,832	0.04%
2020/02/03	24	217.44	9	214.33	219.00	15	2,790	0.54%
2020/01/31	48	224.44	3	224.00	224.00	45	2,771	1.62%
2020/01/30	1	220.00	28	221.39	222.00	-27	2,759	-0.98%
2020/01/20	5	232.80	2	233.50	232.00	3	2,717	0.11%
2020/01/17	0	0.00	51	235.03	234.00	-51	2,727	-1.87%
2020/01/16	1	236.50	91	234.18	234.50	-90	2,816	-3.20%
2020/01/15	2	236.00	60	236.02	235.00	-58	2,821	-2.06%
2020/01/14	13	241.08	47	239.87	237.00	-34	2,788	-1.22%
2020/01/13	44	237.86	3	237.50	238.00	41	2,732	1.50%
2020/01/10	4	235.63	2	234.25	235.50	2	2,698	0.07%
2020/01/09	26	237.94	11	240.05	235.00	15	2,667	0.56%
2020/01/08	12	233.46	15	235.43	237.00	-3	2,595	-0.12%
2020/01/07	2	230.25	5	230.20	231.00	-3	2,465	-0.12%
2020/01/06	20	226.70	3	226.33	224.50	17	2,396	0.71%
2020/01/03	6	227.75	20	227.35	224.00	-14	2,371	-0.59%
2020/01/02	61	232.22	25	230.66	227.50	36	2,309	1.56%
2019/12/31	0	0.00	14	225.43	225.50	-14	2,233	-0.63%
2019/12/30	30	224.50	2	225.50	224.50	28	2,236	1.25%
2019/12/27	2	224.00	9	226.28	226.00	-7	2,223	-0.31%
2019/12/26	11	224.05	8	222.75	222.00	3	2,224	0.13%
2019/12/25	24	225.23	23	225.70	224.50	1	2,196	0.05%
2019/12/24	15	219.20	2	218.75	217.00	13	2,102	0.62%
2019/12/23	4	215.00	0	0.00	214.50	4	2,063	0.19%
2019/12/20	1	216.50	5	216.80	215.50	-4	2,075	-0.19%
2019/12/19	56	216.49	3	215.67	215.50	53	2,059	2.57%
2019/12/18	3	213.50	19	214.03	213.50	-16	2,030	-0.79%
2019/12/17	27	214.69	1	215.00	213.50	26	2,012	1.29%
2019/12/16	4	209.75	1	211.00	210.50	3	1,958	0.15%
2019/12/13	1	210.00	3	209.83	207.00	-2	1,944	-0.10%
2019/12/12	18	210.53	18	210.92	209.00	0	1,919	0.00%
2019/12/11	13	209.00	7	209.71	208.50	6	1,901	0.32%
2019/12/10	3	212.00	20	212.00	211.50	-17	1,884	-0.90%
2019/12/09	10	213.25	30	213.75	213.00	-20	1,903	-1.05%
2019/12/06	5	219.90	7	219.29	217.50	-2	1,866	-0.11%
2019/12/05	2	223.00	0	0.00	222.50	2	1,839	0.11%
2019/12/04	2	220.25	3	221.00	221.50	-1	1,870	-0.05%
2019/12/03	1	222.00	3	223.17	223.00	-2	1,850	-0.11%
2019/12/02	6	222.00	0	0.00	221.00	6	1,827	0.33%
2019/11/29	11	228.77	24	227.94	227.50	-13	1,798	-0.72%
2019/11/28	58	227.54	25	227.30	226.00	33	1,765	1.87%
2019/11/27	20	224.03	11	224.55	225.50	9	1,721	0.52%
2019/11/26	1	220.50	7	221.14	223.00	-6	1,696	-0.35%
2019/11/25	13	219.54	19	218.24	218.00	-6	1,670	-0.36%
2019/11/22	2	223.75	0	0.00	223.00	2	1,633	0.12%
2019/11/21	37	224.41	1	224.50	224.50	36	1,609	2.24%
2019/11/20	16	227.03	5	227.40	227.00	11	1,582	0.70%
2019/11/19	44	226.81	11	226.82	228.00	33	1,533	2.15%
2019/11/18	20	223.68	15	221.87	222.00	5	1,486	0.34%
2019/11/15	55	219.55	38	220.71	222.50	17	1,442	1.18%
2019/11/14	219	215.88	15	215.80	215.00	204	1,382	14.75%	大買/鉅額交易
2019/11/13	1	212.50	1	212.00	212.00	0	1,371	0.00%
2019/11/12	4	211.50	3	209.83	210.00	1	1,394	0.07%
2019/11/11	2	211.00	2	213.50	208.00	0	1,466	0.00%
2019/11/08	5	214.10	4	213.25	215.00	1	1,485	0.07%
2019/11/07	17	211.74	1	211.50	211.00	16	1,496	1.07%
2019/11/06	8	212.25	4	212.50	211.00	4	1,497	0.27%
2019/11/05	2	212.00	2	210.00	212.00	0	1,482	0.00%
2019/11/04	2	209.00	1	209.50	209.00	1	1,489	0.07%
2019/11/01	3	208.50	112	210.05	208.50	-109	1,504	-7.24%	大賣/鉅額交易
2019/10/31	5	211.50	2	208.00	207.50	3	1,532	0.20%
2019/10/30	4	210.75	1	211.00	211.00	3	1,541	0.19%
2019/10/29	1	214.00	8	214.38	213.00	-7	1,530	-0.46%
2019/10/28	4	213.00	3	213.67	212.50	1	1,518	0.07%
2019/10/25	10	215.75	5	213.90	213.00	5	1,519	0.33%
2019/10/24	60	220.53	13	218.15	218.00	47	1,515	3.10%
2019/10/23	1	209.00	1	212.00	212.00	0	1,442	0.00%
2019/10/22	0	0.00	1	206.00	206.50	-1	1,431	-0.07%
2019/10/18	1	209.00	0	0.00	207.00	1	1,440	0.07%
2019/10/16	1	212.50	1.1	206.07	206.00	-0.1	1,438	0.00%
2019/10/15	3	212.00	4	211.38	211.00	-1	1,431	-0.07%
2019/10/14	4	207.75	10	207.50	209.00	-6	1,433	-0.42%
2019/10/09	0	0.00	1	205.50	205.50	-1	1,429	-0.07%
2019/10/08	0	0.00	2	209.00	208.50	-2	1,418	-0.14%
2019/10/07	3	209.00	4	210.00	210.00	-1	1,424	-0.07%
2019/10/04	12	208.13	1	206.50	206.50	11	1,416	0.78%
2019/10/03	2	208.50	0	0.00	208.00	2	1,396	0.14%
2019/10/02	1	207.00	18	208.25	208.00	-17	1,386	-1.23%
2019/09/27	3	214.67	0	0.00	214.50	3	1,366	0.22%
2019/09/26	5	213.20	113	214.15	212.50	-108	1,400	-7.71%	大賣/鉅額交易
2019/09/25	2	215.75	27	216.37	215.50	-25	1,406	-1.78%
2019/09/24	2	222.00	39	222.56	222.50	-37	1,422	-2.60%
2019/09/23	0	0.00	3	223.00	220.00	-3	1,416	-0.21%
2019/09/20	1	221.50	3	221.67	221.00	-2	1,415	-0.14%
2019/09/19	0	0.00	1	219.50	219.50	-1	1,417	-0.07%
2019/09/17	6	219.58	46	220.41	218.00	-40	1,414	-2.83%
2019/09/16	2	220.25	0	0.00	220.00	2	1,409	0.14%
2019/09/12	19	227.63	50	225.81	224.50	-31	1,395	-2.22%
2019/09/11	6	223.08	30	225.25	227.00	-24	1,379	-1.74%
2019/09/10	0	0.00	9	215.50	216.00	-9	1,329	-0.68%
2019/09/09	2	210.25	0	0.00	211.00	2	1,317	0.15%
2019/09/06	55	213.14	67	212.44	211.00	-12	1,310	-0.92%
2019/09/05	6	222.50	0	0.00	221.50	6	1,274	0.47%
2019/09/04	4	223.75	10	224.25	224.00	-6	1,291	-0.46%
2019/09/03	4	223.75	5	224.00	222.50	-1	1,294	-0.08%
2019/09/02	9	220.83	11	220.64	222.50	-2	1,286	-0.16%
2019/08/30	2	216.50	1	218.00	215.50	1	1,282	0.08%
2019/08/29	1	215.00	17	216.03	214.50	-16	1,282	-1.25%
2019/08/28	1	212.50	0.1	214.00	213.50	0.9	1,281	0.07%
2019/08/26	6	209.50	48	210.30	210.00	-42	1,281	-3.28%
2019/08/23	6	216.25	40	217.10	216.50	-34	1,277	-2.66%
2019/08/22	15	220.00	11	220.45	220.50	4	1,267	0.32%
2019/08/21	22	216.59	29	216.59	219.50	-7	1,258	-0.56%
2019/08/20	85	213.39	1	214.00	214.50	84	1,244	6.75%
2019/08/19	6	208.58	1	210.50	212.00	5	1,256	0.40%
2019/08/16	39	208.15	2	207.25	208.50	37	1,242	2.98%
2019/08/15	1	199.00	1	199.00	199.00	0	1,213	0.00%
2019/08/14	26	210.69	4	210.00	205.00	22	1,208	1.82%
2019/08/13	17	220.50	1.6	218.08	217.50	15.4	1,182	1.30%
2019/08/12	2	225.25	4	225.13	228.50	-2	1,151	-0.17%
2019/08/08	2	218.25	4	220.00	219.50	-2	1,144	-0.17%
2019/08/07	5	220.00	0	0.00	220.00	5	1,161	0.43%
2019/08/06	50	215.81	5	213.70	218.50	45	1,190	3.78%
2019/08/05	4	226.00	9	228.94	221.00	-5	1,234	-0.41%
2019/08/02	123	227.94	2	227.50	227.50	121	1,268	9.54%	大買/鉅額交易
2019/08/01	29	243.69	4	244.00	248.00	25	1,272	1.97%
2019/07/31	28	238.29	3	238.00	239.00	25	1,268	1.97%
2019/07/30	30	236.08	4	240.50	236.50	26	1,332	1.95%
2019/07/29	30	242.43	5	246.70	241.50	25	1,336	1.87%
2019/07/26	23	243.67	4	240.00	244.50	19	1,338	1.42%
2019/07/25	37	236.16	6	237.08	236.00	31	1,313	2.36%
2019/07/24	2	238.50	1	238.00	243.50	1	1,281	0.08%
2019/07/23	26	234.17	2	234.50	233.50	24	1,262	1.90%
2019/07/22	17	233.79	0	0.00	233.00	17	1,257	1.36%
2019/07/19	1	233.00	6	233.92	236.50	-5	1,252	-0.40%
2019/07/18	0	0.00	3	234.00	232.00	-3	1,261	-0.24%
2019/07/17	1	235.00	32	232.66	233.50	-31	1,284	-2.41%
2019/07/16	2	239.50	1	239.00	238.00	1	1,290	0.08%
2019/07/15	4	238.00	5	236.10	235.00	-1	1,288	-0.08%
2019/07/12	3	238.17	1	240.00	239.50	2	1,295	0.15%
2019/07/11	17	240.59	3	239.00	240.50	14	1,308	1.07%
2019/07/10	1	235.50	0	0.00	235.00	1	1,316	0.08%
2019/07/09	3	233.50	2	235.00	234.00	1	1,325	0.08%
2019/07/08	2	235.00	2	235.00	235.00	0	1,360	0.00%
2019/07/05	1	234.00	0	0.00	234.50	1	1,371	0.07%
2019/07/04	2	237.25	2	240.25	238.50	0	1,383	0.00%
2019/07/03	3	238.67	1	234.50	238.50	2	1,368	0.15%
2019/07/02	1	229.00	2	231.25	231.00	-1	1,329	-0.08%
2019/07/01	7	225.36	8	223.13	227.00	-1	1,321	-0.08%
2019/06/27	8	215.69	3	217.67	215.50	5	1,337	0.37%
2019/06/26	14	217.00	0	0.00	217.00	14	1,349	1.04%
2019/06/20	0	0.00	1	213.50	213.50	-1	1,399	-0.07%
2019/06/19	25	212.02	0	0.00	212.00	25	1,418	1.76%
2019/06/18	0	0.00	2	210.00	209.00	-2	1,419	-0.14%
2019/06/17	2.3	209.36	10	210.50	207.50	-7.7	1,440	-0.53%
2019/06/14	6	210.00	7	210.07	210.00	-1	1,453	-0.07%
2019/06/13	44	208.00	6	207.50	208.50	38	1,468	2.59%
2019/06/12	6	207.33	11	203.41	208.50	-5	1,537	-0.33%
2019/06/11	6	200.67	6	199.67	201.00	0	1,550	0.00%
2019/06/10	1	198.00	3	197.17	198.00	-2	1,567	-0.13%
2019/06/06	1	196.00	1	190.00	190.00	0	1,618	0.00%
2019/06/05	0	0.00	2	197.00	194.50	-2	1,657	-0.12%
2019/06/04	6.1	195.00	0	0.00	195.00	6.1	1,659	0.36%
2019/06/03	1	194.00	1	195.50	195.00	0	1,670	0.00%
2019/05/31	3.1	195.34	1	197.00	195.50	2.1	1,727	0.12%
2019/05/28	1	194.00	1	195.50	198.00	0	1,786	0.00%
2019/05/24	0	0.00	2	201.50	198.00	-2	1,808	-0.11%
2019/05/23	2	188.50	2	191.00	194.00	0	1,812	0.00%
2019/05/22	3	197.50	1	196.50	194.50	2	1,843	0.11%
2019/05/21	1	184.00	6	191.75	198.00	-5	1,857	-0.27%
2019/05/20	8	198.69	3.1	194.10	190.50	4.9	1,858	0.26%
2019/05/17	1	208.00	0	0.00	208.00	1	1,879	0.05%
2019/05/16	16	215.16	0	0.00	212.00	16	1,878	0.85%
2019/05/15	3	216.50	3	216.83	216.00	0	1,885	0.00%
2019/05/14	0	0.00	14	214.75	218.00	-14	1,873	-0.75%
2019/05/13	2	211.00	11	210.18	210.00	-9	1,869	-0.48%
2019/05/10	6	211.75	120	212.45	207.50	-114	1,843	-6.18%	大賣/鉅額交易
2019/05/09	10	212.55	15	213.43	211.50	-5	1,817	-0.28%
2019/05/08	2	209.75	11	209.32	210.50	-9	1,806	-0.50%
2019/05/07	12	209.79	9	210.61	207.00	3	1,817	0.17%
2019/05/06	6	201.67	4	203.00	204.00	2	1,776	0.11%
2019/05/03	4	205.00	3	205.83	206.50	1	1,835	0.05%
2019/05/02	0	0.00	2	201.50	201.50	-2	1,854	-0.11%
2019/04/30	0	0.00	1	199.00	199.00	-1	1,939	-0.05%
2019/04/29	2.1	196.71	1	196.00	196.00	1.1	2,009	0.05%
2019/04/26	0	0.00	3	200.00	199.50	-3	2,005	-0.15%
2019/04/25	1	201.00	1	202.00	202.00	0	2,004	0.00%
2019/04/24	10	200.40	0	0.00	200.50	10	2,018	0.50%
2019/04/23	5	196.30	247	195.46	197.00	-242	2,028	-11.93%	大賣/鉅額交易
2019/04/22	1	200.00	4	199.25	199.00	-3	2,020	-0.15%
2019/04/19	2	201.00	24	201.75	202.50	-22	2,061	-1.07%
2019/04/18	7	206.57	0	0.00	203.50	7	2,062	0.34%
2019/04/17	2	206.75	1	208.00	206.00	1	2,069	0.05%
2019/04/16	14	205.14	115	204.63	206.50	-101	2,088	-4.84%	大賣/鉅額交易
2019/04/15	3	205.18	45	205.49	207.00	-42	2,102	-2.00%
2019/04/12	1	210.00	104.1	207.46	207.50	-103.1	2,133	-4.83%	大賣/鉅額交易
2019/04/11	8	218.63	0	0.00	217.50	8	2,180	0.37%
2019/04/09	1	216.50	0	0.00	214.50	1	2,235	0.04%
2019/04/08	1	214.50	1	218.00	213.50	0	2,308	0.00%
2019/04/01	1	216.00	3	216.17	216.50	-2	2,309	-0.09%
2019/03/29	2	209.25	11	212.23	211.50	-9	2,286	-0.39%
2019/03/28	0	0.00	74	208.93	208.00	-74	2,310	-3.20%
2019/03/27	74	209.89	0	0.00	210.50	74	2,322	3.19%
2019/03/26	3	209.17	1	206.50	206.50	2	2,335	0.09%
2019/03/22	1	212.50	7	217.00	210.00	-6	2,338	-0.26%
2019/03/21	4	216.00	6	216.67	216.50	-2	2,354	-0.08%
2019/03/20	3	217.50	3	217.83	215.50	0	2,379	0.00%
2019/03/19	6	217.83	6	216.33	218.00	0	2,393	0.00%
2019/03/18	12	215.83	12	214.83	216.00	0	2,413	0.00%
2019/03/15	15	214.63	18	215.06	214.50	-3	2,409	-0.12%
2019/03/14	5	210.90	4	209.63	209.00	1	2,375	0.04%
2019/03/13	41	208.93	9	207.61	210.00	32	2,415	1.32%
2019/03/12	1	208.00	7	205.93	206.00	-6	2,452	-0.24%
2019/03/11	5	204.60	15	201.47	204.50	-10	2,471	-0.40%
2019/03/08	9.2	197.51	9	195.28	197.50	0.2	2,505	0.01%
2019/03/07	56.1	195.96	2	198.50	195.50	54.1	2,530	2.14%
2019/03/06	74	195.97	13	195.92	200.00	61	2,557	2.39%
2019/03/05	4	192.38	152	190.97	191.00	-148	2,560	-5.78%	大賣/鉅額交易
2019/03/04	4	194.38	22	192.98	195.00	-18	2,630	-0.68%
2019/02/27	2	199.00	5	197.70	199.00	-3	2,654	-0.11%
2019/02/26	3	197.17	2	198.50	197.00	1	2,691	0.04%
2019/02/25	8	196.06	3	195.67	197.00	5	2,734	0.18%
2019/02/22	3	199.33	4	198.13	196.50	-1	2,789	-0.04%
2019/02/21	4.1	201.14	2	201.50	203.50	2.1	2,826	0.07%
2019/02/20	19	198.74	2	198.75	198.50	17	2,880	0.59%
2019/02/19	20	198.38	4	197.63	199.50	16	2,939	0.54%
2019/02/18	1	194.50	16	198.63	198.50	-15	3,001	-0.50%
2019/02/15	1	190.50	2	190.00	190.00	-1	3,020	-0.03%
2019/02/14	2	192.00	7	192.29	190.50	-5	3,117	-0.16%
2019/02/13	4	189.50	5	188.50	189.00	-1	3,182	-0.03%
2019/02/12	2	189.25	2	190.00	190.00	0	3,223	0.00%
2019/02/11	0	0.00	3.7	186.40	187.50	-3.7	3,323	-0.11%
2019/01/30	18	180.69	8	179.50	179.00	10	3,393	0.29%
2019/01/28	3	187.67	13	187.15	185.50	-10	3,559	-0.28%
2019/01/25	3	185.00	3	185.17	185.00	0	3,716	0.00%
2019/01/24	20	184.30	57	182.46	185.50	-37	3,807	-0.97%
2019/01/23	4	190.25	4	188.88	189.50	0	3,885	0.00%
2019/01/22	23	186.17	30	185.82	187.00	-7	3,886	-0.18%
2019/01/21	17	196.85	15	198.00	194.50	2	3,877	0.05%
2019/01/18	1	210.00	0	0.00	212.50	1	3,950	0.03%
2019/01/17	1	214.00	1	213.50	208.00	0	4,098	0.00%
2019/01/16	2	214.75	2	214.75	212.00	0	4,160	0.00%
2019/01/15	2	210.00	2	209.75	212.00	0	4,163	0.00%
2019/01/14	6	211.42	17	211.18	212.00	-11	4,173	-0.26%
2019/01/11	18	210.31	18	208.25	210.50	0	4,186	0.00%
2019/01/10	10	200.60	10	199.40	202.00	0	4,197	0.00%
2019/01/09	8	198.69	8	199.31	198.50	0	4,282	0.00%
2019/01/08	5	198.40	29	197.16	197.50	-24	4,304	-0.56%
2019/01/07	11	198.68	15	197.67	195.00	-4	4,387	-0.09%
2019/01/04	5	196.30	15	195.80	194.50	-10	4,412	-0.23%
2019/01/03	13	209.92	88	209.35	206.50	-75	4,405	-1.70%
2019/01/02	11	222.27	8	221.94	219.50	3	4,387	0.07%
2018/12/28	111	221.36	8	217.75	224.00	103	4,390	2.35%	大買/鉅額交易
2018/12/27	3	214.00	6	215.25	215.00	-3	4,432	-0.07%
2018/12/26	42	204.39	2	203.25	204.50	40	4,404	0.91%
2018/12/25	4	201.13	4	202.63	204.50	0	4,435	0.00%
2018/12/24	11	205.00	1	205.00	206.00	10	4,590	0.22%
2018/12/22	0	0.00	3	202.67	202.00	-3	4,655	-0.06%
2018/12/21	24	202.38	9	202.61	204.50	15	4,731	0.32%
2018/12/20	8	200.63	4	201.00	199.00	4	4,705	0.09%
2018/12/19	8	201.06	1	204.50	200.00	7	4,697	0.15%
2018/12/18	12	203.75	4	198.13	205.50	8	4,690	0.17%
2018/12/17	5	205.30	3	205.33	203.00	2	4,680	0.04%
2018/12/14	26	207.33	9	209.06	206.00	17	4,692	0.36%
2018/12/13	7	207.50	15	207.30	205.00	-8	4,676	-0.17%
2018/12/12	12	206.46	7	205.29	203.00	5	4,666	0.11%
2018/12/11	9	202.11	8	201.00	201.00	1	4,664	0.02%
2018/12/10	3	193.67	2	193.75	196.50	1	4,648	0.02%
2018/12/07	3	194.50	6	195.33	196.00	-3	4,646	-0.06%
2018/12/06	15	192.90	105	188.20	189.00	-90	4,665	-1.93%	大賣/
2018/12/05	5	197.00	12	200.67	198.50	-7	4,649	-0.15%
2018/12/04	8	203.69	1	211.00	198.50	7	4,648	0.15%
2018/12/03	7	206.50	13	207.12	212.00	-6	4,623	-0.13%
2018/11/30	3	192.67	7	193.79	196.00	-4	4,589	-0.09%
2018/11/29	8	195.94	24	196.10	191.00	-16	4,660	-0.34%
2018/11/28	19	191.03	15	191.37	194.00	4	4,655	0.09%
2018/11/27	31	189.53	24.2	189.83	190.00	6.8	4,628	0.15%
2018/11/26	8	182.31	8	183.56	184.00	0	4,603	0.00%
2018/11/23	6	180.08	3	179.00	176.50	3	4,581	0.07%
2018/11/22	5	184.30	13	185.27	181.00	-8	4,594	-0.17%
2018/11/21	73	189.35	24	186.54	185.00	49	4,595	1.07%
2018/11/20	14	191.43	7	191.93	189.50	7	4,579	0.15%
2018/11/19	21	188.86	24	189.15	194.50	-3	4,608	-0.07%
2018/11/16	123	185.97	12	186.88	185.00	111	4,545	2.44%	大買/鉅額交易
2018/11/15	41	187.21	16	185.69	182.50	25	4,480	0.56%
2018/11/14	26	184.56	29	184.38	183.00	-3	4,414	-0.07%
2018/11/13	11	169.45	15	173.43	185.00	-4	4,355	-0.09%
2018/11/12	13	181.85	8	183.44	175.50	5	4,278	0.12%
2018/11/09	7	179.14	5	177.60	181.00	2	4,250	0.05%
2018/11/08	19	178.50	18	180.22	181.00	1	4,230	0.02%
2018/11/07	7	173.29	11	173.59	177.50	-4	4,147	-0.10%
2018/11/06	11.2	172.08	8	168.00	165.00	3.2	4,104	0.08%
2018/11/05	28	180.29	14	177.18	176.00	14	4,018	0.35%
2018/11/02	61	177.02	69	173.69	179.50	-8	3,910	-0.20%
2018/11/01	136	165.71	63	164.67	163.50	73	3,759	1.94%	大買/
2018/10/31	73	163.15	67	163.18	165.00	6	3,656	0.16%
2018/10/30	58	154.54	8	156.31	158.00	50	3,549	1.41%
2018/10/29	15	155.53	20	155.90	156.00	-5	3,566	-0.14%
2018/10/26	72	156.51	55	150.60	149.00	17	3,538	0.48%
2018/10/25	46	153.16	53	154.35	157.50	-7	3,416	-0.20%
2018/10/24	25	151.78	26	150.88	148.50	-1	3,266	-0.03%
2018/10/23	31	145.03	31	147.18	144.00	0	3,204	0.00%
2018/10/22	56	153.77	13	151.27	151.50	43	3,192	1.35%
2018/10/19	14	150.57	14	151.43	152.00	0	3,164	0.00%
2018/10/18	48	152.70	42	152.79	153.00	6	3,145	0.19%
2018/10/17	8	148.75	37	149.85	150.00	-29	3,115	-0.93%
2018/10/16	50	141.02	29	139.00	139.00	21	3,048	0.69%
2018/10/15	26	140.33	27	143.17	140.50	-1	3,017	-0.03%
2018/10/12	21	127.24	26	133.96	135.50	-5	2,944	-0.17%
2018/10/11	22	125.02	19	123.50	123.50	3	2,909	0.10%
2018/10/09	26	141.92	20	141.23	137.00	6	2,877	0.21%
2018/10/08	5	143.50	5	145.30	149.00	0	2,813	0.00%
2018/10/05	39	152.32	43	153.42	149.50	-4	2,786	-0.14%
2018/10/04	26	167.90	20	166.95	166.00	6	2,700	0.22%
2018/10/03	10	165.95	14	165.04	167.00	-4	2,672	-0.15%
2018/10/02	40	166.89	31	167.32	167.00	9	2,664	0.34%
2018/10/01	2	153.75	8	154.63	159.50	-6	2,498	-0.24%
2018/09/28	5	142.10	2	144.75	145.00	3	2,460	0.12%
2018/09/26	5	152.70	7	154.57	152.50	-2	2,479	-0.08%
2018/09/21	0	0.00	1	155.00	155.00	-1	2,508	-0.04%
2018/09/20	5	152.40	1	158.50	150.50	4	2,501	0.16%
2018/09/18	7	151.57	105	151.52	151.00	-98	2,467	-3.97%	大賣/
2018/09/17	7	156.14	8	151.63	157.00	-1	2,454	-0.04%
2018/09/13	0	0.00	1	149.00	147.00	-1	2,428	-0.04%
2018/09/12	10	144.40	10	142.60	145.50	0	2,433	0.00%
2018/09/11	0	0.00	40	142.65	142.50	-40	2,410	-1.66%
2018/09/10	9	144.11	6	147.58	141.00	3	2,362	0.13%
2018/09/07	9	160.50	337.1	160.79	156.50	-328.1	2,321	-14.13%	大賣/鉅額交易
2018/09/06	24	167.02	13	165.38	169.50	11	2,284	0.48%
2018/09/05	15	167.33	8	163.19	165.50	7	2,268	0.31%
2018/09/04	1	160.50	0	0.00	159.00	1	2,203	0.05%
2018/09/03	7	157.36	8	157.63	155.00	-1	2,192	-0.05%
2018/08/31	4	158.13	105	160.14	159.50	-101	2,263	-4.46%	大賣/鉅額交易
2018/08/30	3	156.00	1	155.00	155.00	2	2,233	0.09%
2018/08/29	1	152.00	1	154.00	154.00	0	2,224	0.00%
2018/08/28	20	151.00	2	149.50	150.50	18	2,210	0.81%
2018/08/27	4	149.50	9.6	148.96	150.00	-5.6	2,205	-0.25%
2018/08/24	13	145.65	12	146.54	144.50	1	2,153	0.05%
2018/08/23	2	160.75	0	0.00	158.00	2	2,074	0.10%
2018/08/22	2	167.25	3	168.00	164.00	-1	2,064	-0.05%
2018/08/21	5	166.20	68	167.37	166.00	-63	2,051	-3.07%
2018/08/20	0	0.00	22	165.77	170.00	-22	2,038	-1.08%
2018/08/17	22	175.30	1	174.00	170.00	21	2,019	1.04%
2018/08/16	8	172.00	3	171.67	169.50	5	1,999	0.25%
2018/08/15	14	184.68	2	185.75	178.00	12	1,946	0.62%
2018/08/14	5	184.10	3	183.50	184.00	2	1,952	0.10%
2018/08/13	5	191.80	280	191.01	191.00	-275	1,914	-14.36%	大賣/鉅額交易
2018/08/10	5	211.30	14	210.25	211.00	-9	1,859	-0.48%
2018/08/09	4	209.88	18	211.25	213.00	-14	1,868	-0.75%
2018/08/08	13	217.69	16	220.19	215.00	-3	1,868	-0.16%
2018/08/07	8	215.56	13	214.42	216.00	-5	1,851	-0.27%
2018/08/06	3	215.83	17	215.91	217.50	-14	1,882	-0.74%
2018/08/03	33	210.26	1	209.50	210.00	32	1,854	1.73%
2018/08/02	28	203.45	25	204.14	200.00	3	1,817	0.17%
2018/08/01	31	201.94	1	202.00	203.00	30	1,793	1.67%
2018/07/31	0	0.00	1	196.50	195.00	-1	1,814	-0.06%
2018/07/30	3	196.17	1	194.50	194.00	2	1,827	0.11%
2018/07/27	1	199.50	102	195.43	200.50	-101	1,880	-5.37%	大賣/鉅額交易
2018/07/26	3	195.33	54	196.21	194.00	-51	1,912	-2.67%
2018/07/25	24	195.27	6	195.08	195.50	18	1,913	0.94%
2018/07/24	24	194.44	4	195.13	194.00	20	1,917	1.04%
2018/07/23	3	195.83	11	196.64	198.50	-8	1,901	-0.42%
2018/07/20	3	202.17	4	205.88	201.50	-1	1,883	-0.05%
2018/07/19	8	206.75	17	208.71	205.00	-9	1,900	-0.47%
2018/07/18	5	205.00	2	207.75	205.00	3	1,899	0.16%
2018/07/17	1	205.00	1	209.00	205.00	0	1,891	0.00%
2018/07/16	5	213.00	2	212.50	211.50	3	1,895	0.16%
2018/07/13	5	214.60	9	214.67	214.00	-4	1,901	-0.21%
2018/07/12	3	211.00	3	208.00	211.00	0	1,913	0.00%
2018/07/11	4	210.25	8	206.50	209.50	-4	1,922	-0.21%
2018/07/10	5	207.00	5	204.80	206.00	0	1,905	0.00%
2018/07/09	6	192.67	0	0.00	192.50	6	1,883	0.32%
2018/07/06	3	191.00	3	197.83	191.50	0	1,910	0.00%
2018/07/05	2	194.00	4	198.50	197.50	-2	1,926	-0.10%
2018/07/04	10	200.45	3	203.17	198.00	7	1,964	0.36%
2018/07/03	4	219.50	2	221.50	219.50	2	1,953	0.10%
2018/07/02	2	222.50	1	219.00	225.00	1	1,983	0.05%
2018/06/29	60	214.91	1	214.00	214.50	59	1,990	2.96%
2018/06/28	1	216.00	0	0.00	211.00	1	1,995	0.05%
2018/06/27	1	225.50	0	0.00	220.00	1	2,045	0.05%
2018/06/26	3	219.17	4	219.38	224.50	-1	2,098	-0.05%
2018/06/25	3	222.00	3	226.17	221.50	0	2,135	0.00%
2018/06/22	5	227.50	72	223.93	230.00	-67	2,131	-3.14%
2018/06/21	64	225.88	0	0.00	227.00	64	2,107	3.04%
2018/06/20	4	227.50	0	0.00	217.00	4	2,097	0.19%
2018/06/19	5	237.90	5	238.40	234.00	0	2,069	0.00%
2018/06/15	0	0.00	4	234.50	238.50	-4	2,066	-0.19%
2018/06/14	2	234.50	4	235.13	232.00	-2	2,058	-0.10%
2018/06/13	10	239.90	15	239.47	238.00	-5	2,063	-0.24%
2018/06/12	7	241.36	2	236.00	235.50	5	2,043	0.24%
2018/06/11	4	235.25	0	0.00	235.00	4	2,014	0.20%
2018/06/08	8	243.31	3	240.00	237.50	5	2,018	0.25%
2018/06/07	0	0.00	12	248.50	250.00	-12	1,941	-0.62%
2018/06/06	4	226.00	4	226.00	227.50	0	1,916	0.00%
2018/06/05	20.1	224.59	8	230.75	221.00	12.1	1,913	0.63%
2018/06/04	16	219.47	5	222.80	225.00	11	1,905	0.58%
2018/06/01	1	209.00	8	209.19	209.00	-7	1,870	-0.37%
2018/05/31	3	214.00	5	211.70	211.00	-2	1,885	-0.11%
2018/05/30	3	207.50	1	212.00	212.00	2	1,868	0.11%
2018/05/29	0	0.00	2	206.00	206.50	-2	1,852	-0.11%
2018/05/28	1	210.00	0	0.00	210.00	1	1,857	0.05%
2018/05/25	1	205.50	3	209.33	210.00	-2	1,853	-0.11%
2018/05/23	273	207.97	0	0.00	209.00	273	1,852	14.74%	大買/鉅額交易
2018/05/22	2	211.00	4	213.00	208.50	-2	1,844	-0.11%
2018/05/21	4	207.00	6	207.50	207.50	-2	1,815	-0.11%
2018/05/18	2	207.25	0	0.00	204.50	2	1,817	0.11%
2018/05/17	13	210.62	3	211.67	210.50	10	1,825	0.55%
2018/05/16	1	205.00	0	0.00	202.50	1	1,809	0.06%
2018/05/15	5	211.50	0	0.00	206.00	5	1,803	0.28%
2018/05/14	10	209.85	1	208.50	209.00	9	1,806	0.50%
2018/05/11	86	219.97	0	0.00	218.50	86	1,766	4.87%
2018/05/10	1	221.50	1	223.00	221.50	0	1,752	0.00%
2018/05/09	8	216.75	1	220.00	216.50	7	1,735	0.40%
2018/05/08	3	225.33	5	223.10	223.00	-2	1,710	-0.12%
2018/05/07	24	212.38	1	212.00	212.00	23	1,675	1.37%
2018/05/04	2.2	205.27	36	201.44	208.00	-33.8	1,669	-2.02%
2018/05/03	6	208.50	13	209.08	206.00	-7	1,614	-0.43%
2018/05/02	1	222.00	1	221.50	221.50	0	1,583	0.00%
2018/04/30	1	223.00	0	0.00	221.00	1	1,614	0.06%
2018/04/27	8	219.56	2	219.00	222.00	6	1,600	0.37%
2018/04/25	4	221.13	4	220.38	220.50	0	1,601	0.00%
2018/04/24	4	223.88	1	220.00	220.00	3	1,586	0.19%
2018/04/23	3	238.67	3	236.17	236.50	0	1,567	0.00%
2018/04/20	1	247.50	1	252.00	246.00	0	1,555	0.00%
2018/04/19	10	254.65	4	254.88	252.00	6	1,544	0.39%
2018/04/18	3	250.17	5	250.90	250.00	-2	1,539	-0.13%
2018/04/17	25	243.56	1	242.50	242.50	24	1,518	1.58%
2018/04/13	2	250.50	2	251.00	256.00	0	1,528	0.00%
2018/04/12	0	0.00	2	246.75	251.50	-2	1,527	-0.13%
2018/04/11	4	248.50	4	240.88	240.00	0	1,511	0.00%
2018/04/10	5	241.70	4	241.38	242.00	1	1,506	0.07%
2018/04/09	0	0.00	7	242.50	242.50	-7	1,433	-0.49%
2018/04/03	2.2	220.55	0	0.00	220.50	2.2	1,370	0.16%
2018/04/02	4	235.50	0	0.00	231.00	4	1,319	0.30%
2018/03/31	1	238.50	1	240.00	240.00	0	1,288	0.00%
2018/03/30	5	241.90	0	0.00	235.00	5	1,269	0.39%
2018/03/29	101.2	243.83	25	250.96	242.00	76.2	1,224	6.22%	大買/
2018/03/28	5	261.80	13	260.69	258.00	-8	1,199	-0.67%
2018/03/27	0	0.00	1	276.00	276.00	-1	1,160	-0.09%
2018/03/26	1	274.00	1	278.00	278.50	0	1,166	0.00%
2018/03/23	0	0.00	7	266.86	276.00	-7	1,174	-0.60%
2018/03/22	2	278.50	3	277.50	277.00	-1	1,180	-0.08%
2018/03/21	5	282.40	0	0.00	282.00	5	1,206	0.41%
2018/03/19	9	290.11	2	289.00	285.00	7	1,218	0.57%
2018/03/16	16	284.38	2	282.00	281.00	14	1,223	1.14%
2018/03/15	37	290.15	4	289.88	289.00	33	1,242	2.66%
2018/03/14	36	285.65	6	289.33	294.50	30	1,255	2.39%
2018/03/13	4	292.00	5	289.70	290.00	-1	1,241	-0.08%
2018/03/12	25	285.58	1	287.00	285.00	24	1,229	1.95%
2018/03/09	3	282.00	7	283.57	285.00	-4	1,277	-0.31%
2018/03/08	2	275.00	12	275.38	277.50	-10	1,273	-0.79%
2018/03/07	1	265.00	0	0.00	265.00	1	1,259	0.08%
2018/03/06	6	262.50	2	260.75	262.00	4	1,272	0.31%
2018/03/05	1	251.00	0	0.00	251.00	1	1,261	0.08%
2018/03/01	1	260.00	1	263.00	263.00	0	1,260	0.00%
2018/02/27	1	265.00	0	0.00	266.00	1	1,252	0.08%
2018/02/26	1	265.00	1.1	268.97	268.50	-0.1	1,247	0.00%
2018/02/23	0	0.00	2	265.00	265.00	-2	1,250	-0.16%
2018/02/21	1	254.00	0	0.00	253.00	1	1,246	0.08%
2018/02/12	0	0.00	0	240.00	239.00	0	1,249	0.00%
2018/02/09	1	228.00	0	0.00	231.00	1	1,300	0.08%
2018/02/08	0	0.00	1	247.00	247.00	-1	1,318	-0.08%
2018/02/06	4	258.63	7	243.21	242.00	-3	1,379	-0.22%
2018/02/05	1	262.00	2	265.50	265.00	-1	1,422	-0.07%
2018/02/02	1	273.00	0	0.00	270.50	1	1,456	0.07%
2018/02/01	2.2	276.33	0	0.00	274.00	2.2	1,465	0.15%
2018/01/31	4	279.75	0	0.00	277.50	4	1,473	0.27%
2018/01/30	3	278.83	1	277.50	278.00	2	1,483	0.13%
2018/01/29	4	279.00	2	278.50	279.00	2	1,515	0.13%
2018/01/26	0	0.00	4	273.75	275.00	-4	1,545	-0.26%
2018/01/25	0	0.00	5	273.70	276.00	-5	1,585	-0.32%
2018/01/24	0	0.00	10	273.50	275.50	-10	1,582	-0.63%
2018/01/23	2	261.00	0	0.00	260.00	2	1,552	0.13%
2018/01/22	1	261.00	0	0.00	259.00	1	1,574	0.06%
2018/01/19	1	261.50	1	261.00	261.00	0	1,617	0.00%
2018/01/12	1	266.50	3	265.33	266.00	-2	1,666	-0.12%
2018/01/10	1	270.00	9	262.50	262.50	-8	1,802	-0.44%
2018/01/09	6	274.42	1	278.00	272.50	5	1,824	0.27%
2018/01/08	6	273.58	6	274.25	272.00	0	1,832	0.00%
2018/01/05	16	270.13	13	271.42	269.50	3	1,837	0.16%
2018/01/04	12	272.92	11	273.45	273.50	1	1,871	0.05%
2018/01/03	6	283.83	6	283.83	285.00	0	1,835	0.00%
2018/01/02	0	0.00	1	277.00	282.00	-1	1,851	-0.05%