群聯 (8299)-日盛券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
710
漲跌
▲14
漲幅
+2.01%
成交量
2,403張
產業
上櫃半導體類股
1039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

群聯 (8299)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	13	408.65	3	404.83	408.00	10	1,723	0.58%
2023/04/06	3	382.88	2	400.00	398.00	1	1,659	0.06%
2023/03/31	39	392.71	34.4	396.38	392.00	4.6	1,613	0.29%
2023/03/30	72	382.03	10.2	379.25	381.50	61.9	1,510	4.10%
2023/03/29	0	0.00	3	368.50	362.50	-3	1,435	-0.21%
2023/03/28	0.1	364.02	0	0.00	368.50	0.1	1,441	0.01%
2023/03/27	0.2	373.34	3	376.67	370.00	-2.8	1,446	-0.19%
2023/03/24	2	378.00	2.1	369.88	378.00	-0.1	1,434	-0.01%
2023/03/23	9	365.56	2	363.75	365.00	7	1,383	0.51%
2023/03/22	3	359.83	1	358.50	360.50	2	1,383	0.15%
2023/03/20	0	0.00	0	357.50	356.50	0	1,422	0.00%
2023/03/17	36	358.75	0	0.00	358.00	36	1,435	2.51%
2023/03/16	69	352.58	6.2	355.56	356.50	62.8	1,429	4.39%
2023/03/15	0	345.50	1	349.00	343.00	-1	1,408	-0.07%
2023/03/14	1.1	342.16	0	0.00	338.00	1.1	1,459	0.07%
2023/03/10	3	352.00	0	0.00	351.00	3	1,424	0.21%
2023/03/08	0.1	362.00	0	0.00	361.50	0.1	1,427	0.01%
2023/03/07	1	366.00	0	0.00	367.00	1	1,416	0.07%
2023/03/06	0	0.00	1	369.00	368.00	-1	1,415	-0.07%
2023/03/02	2	360.75	2	365.25	365.50	0	1,422	0.00%
2023/03/01	0.1	355.00	0	0.00	354.50	0.1	1,402	0.00%
2023/02/24	1	355.00	1	365.50	351.00	0	1,403	0.00%
2023/02/22	1.1	354.18	0	0.00	355.50	1.1	1,479	0.07%
2023/02/21	0	0.00	0	371.00	370.00	0	1,502	0.00%
2023/02/16	20	365.88	0	0.00	364.50	20	1,581	1.26%
2023/02/15	4	360.25	5.1	362.90	361.50	-1.1	1,628	-0.07%
2023/02/14	0	0.00	1	362.50	365.00	-1	1,636	-0.06%
2023/02/13	1	346.50	55	348.55	351.50	-54	1,652	-3.27%
2023/02/10	27	355.63	0.1	356.00	352.00	26.9	1,684	1.60%
2023/02/09	1.1	363.84	0	0.00	360.50	1.1	1,688	0.07%
2023/02/08	2	365.00	0.1	370.00	370.50	1.9	1,697	0.11%
2023/02/07	0	0.00	6	361.50	359.00	-6	1,692	-0.35%
2023/02/06	0.1	361.00	0	0.00	364.00	0.1	1,686	0.01%
2023/02/03	1	369.00	3	370.83	368.00	-2	1,678	-0.12%
2023/02/02	0	0.00	1	371.50	369.00	-1	1,682	-0.06%
2023/02/01	2	369.00	0	0.00	368.00	2	1,691	0.12%
2023/01/31	70	371.62	2.1	372.59	371.00	67.9	1,698	4.00%
2023/01/30	0	0.00	1.1	367.55	365.00	-1.1	1,680	-0.07%
2023/01/17	0.1	356.50	0	0.00	356.50	0.1	1,687	0.01%
2023/01/16	0	0.00	0.1	353.50	354.50	-0.1	1,694	-0.01%
2023/01/13	0.2	349.50	1	350.00	348.50	-0.8	1,699	-0.05%
2023/01/12	1	363.00	1	355.00	355.00	0	1,700	0.00%
2023/01/11	6	353.69	8.1	359.54	362.50	-2.1	1,712	-0.12%
2023/01/10	2	352.50	2	353.73	354.00	0	1,700	0.00%
2023/01/09	122	349.13	2	348.75	349.00	120	1,706	7.03%	大買/鉅額交易
2023/01/06	1	350.93	4.1	344.15	351.00	-3.1	1,732	-0.18%
2023/01/05	14	333.64	6	332.92	335.50	8	1,724	0.46%
2023/01/04	2	324.50	0	0.00	327.00	2	1,797	0.11%
2023/01/03	0	0.00	4	320.75	325.00	-4	1,823	-0.22%
2022/12/30	1	316.50	2	320.25	315.00	-1	1,822	-0.05%
2022/12/29	1	316.50	0	0.00	316.50	1	1,820	0.05%
2022/12/28	0	0.00	2	311.50	310.50	-2	1,851	-0.11%
2022/12/27	0	0.00	1	313.50	315.50	-1	1,863	-0.05%
2022/12/23	0	0.00	1	305.00	305.00	-1	1,906	-0.05%
2022/12/22	2	308.00	66	307.54	307.50	-64	1,912	-3.35%
2022/12/21	1	306.50	122	306.48	305.00	-121	1,916	-6.31%	大賣/鉅額交易
2022/12/20	1	309.00	60	311.04	307.50	-59	1,916	-3.08%
2022/12/19	1	306.00	65	312.38	313.50	-64	1,914	-3.34%
2022/12/16	2	309.25	74	307.86	306.50	-72	1,903	-3.78%
2022/12/15	0	0.00	1	315.00	313.50	-1	1,912	-0.05%
2022/12/14	2	309.75	0	0.00	310.50	2	1,929	0.10%
2022/12/13	3	312.17	1	314.00	311.00	2	1,921	0.10%
2022/12/12	1	306.00	3	318.00	319.00	-2	1,898	-0.11%
2022/12/09	116	314.21	2	313.25	313.00	114	1,874	6.08%	大買/鉅額交易
2022/12/08	7	305.93	2	307.00	307.50	5	1,866	0.27%
2022/12/07	7	300.79	1	305.00	303.00	6	1,862	0.32%
2022/12/06	4	319.88	88	308.83	307.00	-84	1,833	-4.58%
2022/12/05	0	0.00	13	336.00	335.00	-13	1,766	-0.74%
2022/12/01	0	335.25	0	0.00	337.00	0	1,767	0.00%
2022/11/30	0	328.50	0	0.00	326.50	0	1,752	0.00%
2022/11/29	0	0.00	1	326.00	326.50	-1	1,763	-0.06%
2022/11/28	0	0.00	7	330.50	329.50	-7	1,768	-0.40%
2022/11/23	0	330.50	6	330.00	328.50	-6	1,769	-0.34%
2022/11/22	36	331.32	1	330.50	333.50	35	1,770	1.98%
2022/11/21	0.1	331.00	0	0.00	329.50	0.1	1,773	0.01%
2022/11/18	27	350.35	2	346.75	339.00	25	1,749	1.43%
2022/11/17	1	336.00	1	338.96	336.50	0	1,672	0.00%
2022/11/16	1	340.00	3.1	332.21	338.50	-2.1	1,640	-0.12%
2022/11/15	1	323.00	2	326.25	325.50	-1	1,590	-0.06%
2022/11/11	1	325.50	0.1	324.00	325.50	0.9	1,558	0.06%
2022/11/10	1.1	313.95	0	0.00	312.50	1.1	1,525	0.07%
2022/11/09	1.1	313.41	3	313.83	316.50	-1.9	1,532	-0.13%
2022/11/08	0	0.00	1	304.00	305.00	-1	1,512	-0.07%
2022/11/07	1	295.50	1	286.00	296.00	0	1,487	0.00%
2022/11/04	10	286.50	0	286.00	285.50	10	1,479	0.68%
2022/11/03	1	294.00	0	0.00	294.00	1	1,454	0.07%
2022/10/31	0	0.00	2	295.50	295.50	-2	1,435	-0.14%
2022/10/28	2	293.00	3	292.83	292.00	-1	1,438	-0.07%
2022/10/27	2	299.00	1	298.00	299.00	1	1,437	0.07%
2022/10/26	7	288.14	0	0.00	285.50	7	1,439	0.49%
2022/10/25	1.2	286.58	0	0.00	285.00	1.2	1,483	0.08%
2022/10/24	1	298.00	0	0.00	295.00	1	1,470	0.07%
2022/10/21	3	295.67	4	296.63	290.00	-1	1,472	-0.07%
2022/10/20	0.1	294.50	11	292.18	293.50	-11	1,471	-0.74%
2022/10/18	2	307.50	0	0.00	307.50	2	1,461	0.14%
2022/10/17	1	296.00	1	298.45	304.50	0	1,454	0.00%
2022/10/13	3	301.17	3	301.00	298.00	0	1,443	0.00%
2022/10/12	7	311.29	4	304.25	311.00	3	1,406	0.21%
2022/10/11	2	289.75	1	288.00	289.50	1	1,354	0.07%
2022/10/07	0	0.00	9	290.44	286.00	-9	1,342	-0.67%
2022/10/05	6	287.50	0	0.00	288.00	6	1,371	0.44%
2022/10/03	8	273.44	2	276.50	280.00	6	1,346	0.45%
2022/09/30	5	257.90	1	264.50	265.50	4	1,352	0.30%
2022/09/28	1	251.00	0	0.00	251.00	1	1,373	0.07%
2022/09/27	1	255.00	0	255.50	259.00	1	1,395	0.07%
2022/09/23	0	0.00	0.9	269.25	268.00	-0.9	1,433	-0.07%
2022/09/22	0.1	266.64	1	267.00	270.00	-0.9	1,465	-0.06%
2022/09/21	4.3	283.52	4	278.50	275.50	0.3	1,461	0.02%
2022/09/20	0	0.00	1	288.50	288.50	-1	1,467	-0.07%
2022/09/19	1	293.00	0.1	298.00	290.00	0.9	1,491	0.06%
2022/09/16	17	298.50	0.2	299.86	298.50	16.8	1,521	1.11%
2022/09/14	10	296.50	0	0.00	298.00	10	1,585	0.63%
2022/09/13	0	303.50	0	0.00	301.50	0	1,596	0.00%
2022/09/08	0	0.00	1	298.50	301.00	-1	1,667	-0.06%
2022/09/07	3	291.50	3	290.00	293.50	0	1,699	0.00%
2022/09/06	0	0.00	1	295.00	297.50	-1	1,729	-0.06%
2022/09/05	2	296.75	2.1	292.85	293.00	-0.1	1,758	-0.01%
2022/09/02	4	301.75	4	303.25	302.00	0	1,762	0.00%
2022/09/01	0	308.50	0	0.00	303.50	0	1,765	0.00%
2022/08/31	2	312.50	0	0.00	312.50	2	1,753	0.11%
2022/08/30	9	307.56	3	308.67	308.00	6	1,757	0.34%
2022/08/26	0	0.00	1	320.00	317.00	-1	1,759	-0.06%
2022/08/25	1	309.00	0	0.00	311.00	1	1,756	0.06%
2022/08/24	0	306.50	1	308.00	306.00	-1	1,783	-0.06%
2022/08/23	6	305.75	6	306.25	304.50	0	1,794	0.00%
2022/08/22	6	310.50	7	310.86	310.00	-1	1,811	-0.05%
2022/08/19	2	313.01	1	314.50	314.00	1	1,828	0.06%
2022/08/18	3	306.01	3	307.50	309.50	0	1,877	0.00%
2022/08/17	3	305.53	3	308.00	310.50	0	1,901	0.00%
2022/08/16	4	307.75	5	310.00	307.50	-1	1,898	-0.05%
2022/08/15	0	0.00	2	306.00	312.00	-2	1,878	-0.11%
2022/08/12	2	307.50	1	304.50	309.00	1	1,864	0.05%
2022/08/11	0	302.20	8	300.32	302.50	-8	1,867	-0.43%
2022/08/10	10	289.55	10	291.85	292.00	0	1,872	0.00%
2022/08/09	4	291.25	3	292.00	294.00	1	1,895	0.05%
2022/08/08	6	290.50	9	292.44	292.00	-3	1,913	-0.16%
2022/08/05	0	294.25	0	0.00	294.00	0	1,922	0.00%
2022/08/04	0	284.38	1	285.00	287.00	-1	1,941	-0.05%
2022/08/03	1	286.51	1	286.00	283.00	0	1,953	0.00%
2022/08/02	15	281.40	12	283.83	284.00	3	1,961	0.15%
2022/08/01	7.1	285.78	2	283.75	286.00	5.1	1,978	0.26%
2022/07/29	31	295.47	16	293.94	293.00	15	1,940	0.77%
2022/07/28	0.1	292.18	1	289.50	290.00	-0.9	1,965	-0.05%
2022/07/27	0	286.50	6	288.08	293.50	-6	1,961	-0.31%
2022/07/26	1	289.50	0	0.00	290.00	1	1,965	0.05%
2022/07/25	4	300.75	9	298.44	298.50	-5	1,954	-0.26%
2022/07/22	2	304.50	13.2	303.94	304.50	-11.2	1,959	-0.57%
2022/07/21	3.2	300.41	3	302.83	307.00	0.2	2,009	0.01%
2022/07/20	34	301.44	9	302.78	299.00	25	2,016	1.24%
2022/07/19	9	298.33	10	300.20	300.50	-1	2,026	-0.05%
2022/07/18	9	295.11	54.1	299.71	301.00	-45.1	2,029	-2.22%
2022/07/15	1	282.00	2	284.75	286.50	-1	1,996	-0.05%
2022/07/14	2	270.00	9	276.56	279.50	-7	1,999	-0.35%
2022/07/13	0	0.00	4	272.88	274.00	-4	1,987	-0.20%
2022/07/12	4	262.02	2	267.00	267.00	2	1,977	0.10%
2022/07/11	5	268.60	0	0.00	269.00	5	1,988	0.25%
2022/07/08	10.1	270.96	12	269.83	272.50	-1.9	2,014	-0.10%
2022/07/07	3	260.83	7	257.71	263.00	-4	1,991	-0.20%
2022/07/06	6	252.59	1	251.00	251.00	5	1,996	0.25%
2022/07/05	4	260.49	1	265.50	257.50	3	2,042	0.15%
2022/07/04	2	256.50	1	263.00	258.00	1	2,055	0.05%
2022/07/01	10.3	262.03	9.3	261.51	256.00	1	2,070	0.05%
2022/06/30	7.1	270.29	4	269.25	271.00	3.1	2,044	0.15%
2022/06/29	3	276.67	2	279.00	281.50	1	2,027	0.05%
2022/06/28	13	280.51	3	283.33	279.50	10	2,074	0.48%
2022/06/27	0.1	302.50	1	301.00	301.00	-0.9	2,115	-0.04%
2022/06/24	2	300.49	1	300.50	294.00	1	2,109	0.05%
2022/06/22	5	303.49	4	305.63	299.50	1	2,079	0.05%
2022/06/21	5.1	317.24	4	319.13	321.00	1.1	2,045	0.05%
2022/06/20	0.1	320.00	3.1	328.32	316.00	-3	2,050	-0.15%
2022/06/17	5.1	331.94	3	331.17	328.00	2.1	2,031	0.10%
2022/06/16	0	0.00	14	347.71	345.50	-14	1,994	-0.70%
2022/06/15	1.3	353.78	2.7	353.57	351.50	-1.5	1,967	-0.07%
2022/06/14	2.3	360.18	461	359.56	363.50	-458.8	1,977	-23.20%	大賣/鉅額交易
2022/06/13	2	370.27	0	0.00	369.50	2	1,971	0.10%
2022/06/10	1	382.54	0	383.50	381.50	1	2,008	0.05%
2022/06/08	0	389.24	2	389.50	389.50	-2	2,040	-0.10%
2022/06/07	2	385.75	1	383.50	383.50	1	2,063	0.05%
2022/06/06	3	390.17	0	0.00	390.50	3	2,072	0.14%
2022/06/02	0	397.50	0	0.00	395.00	0	2,136	0.00%
2022/06/01	1.1	401.09	18.4	403.04	400.00	-17.3	2,199	-0.79%
2022/05/31	15	395.37	0	395.00	395.50	15	2,215	0.68%
2022/05/30	3.2	385.72	4	392.00	393.00	-0.8	2,257	-0.04%
2022/05/26	8.1	371.43	43	371.37	368.00	-35	2,256	-1.55%
2022/05/25	16	376.28	0	0.00	376.00	16	2,256	0.71%
2022/05/24	1	385.00	6	382.00	379.00	-5	2,332	-0.21%
2022/05/23	0.3	390.00	0	0.00	388.00	0.3	2,361	0.01%
2022/05/20	0.1	391.00	0	0.00	391.00	0.1	2,449	0.00%
2022/05/19	1	384.00	14	392.36	393.50	-13	2,522	-0.52%
2022/05/18	15	391.73	75	389.67	391.00	-60	2,612	-2.30%
2022/05/17	1	387.50	2.1	387.78	387.50	-1.1	2,701	-0.04%
2022/05/16	2	381.50	4	381.38	375.50	-2	2,822	-0.07%
2022/05/13	25	379.58	0	0.00	378.50	25	2,857	0.88%
2022/05/12	2.1	372.76	5	377.50	370.00	-2.9	2,919	-0.10%
2022/05/11	6	374.50	1	375.50	375.50	5	3,044	0.16%
2022/05/10	1	378.00	6	378.58	383.00	-5	3,197	-0.16%
2022/05/09	6.1	386.20	3	381.83	378.50	3.1	3,233	0.09%
2022/05/06	22.1	395.85	0	0.00	398.50	22.1	3,218	0.69%
2022/05/05	0	0.00	2	407.25	406.00	-2	3,227	-0.06%
2022/05/04	8.2	392.35	0	0.00	389.50	8.2	3,209	0.26%
2022/05/03	5	386.90	1	389.50	389.00	4	3,229	0.12%
2022/04/29	0.1	390.00	1	395.50	387.50	-0.9	3,242	-0.03%
2022/04/28	3	383.00	126	385.08	384.00	-123	3,250	-3.78%	大賣/鉅額交易
2022/04/27	4.1	380.19	7	372.79	385.50	-3	3,252	-0.09%
2022/04/26	1	391.00	0	0.00	393.00	1	3,209	0.03%
2022/04/25	9.1	389.55	0	0.00	385.50	9.1	3,214	0.28%
2022/04/22	14	402.86	37	404.39	402.50	-23	3,190	-0.72%
2022/04/21	6	417.25	0	0.00	410.00	6	3,207	0.19%
2022/04/20	2	416.00	0	0.00	414.50	2	3,212	0.06%
2022/04/19	0.1	418.79	1	422.50	415.00	-0.9	3,214	-0.03%
2022/04/18	1	413.50	0	0.00	414.50	1	3,251	0.03%
2022/04/15	3.1	419.10	1	421.00	418.00	2.1	3,300	0.06%
2022/04/14	8	420.81	3	427.17	424.00	5	3,346	0.15%
2022/04/13	1.1	430.13	0	0.00	430.50	1.1	3,375	0.03%
2022/04/12	0	0.00	2	423.25	426.50	-2	3,440	-0.06%
2022/04/11	0	0.00	49	421.43	420.50	-49	3,511	-1.40%
2022/04/08	5.1	444.91	4	446.75	444.50	1.1	3,541	0.03%
2022/04/07	44.1	457.22	0.5	458.00	455.50	43.6	3,592	1.21%
2022/04/06	11	473.00	0	0.00	473.00	11	3,620	0.30%
2022/04/01	10	465.50	10	470.00	478.00	0	3,653	0.00%
2022/03/31	12.1	482.88	6	480.50	475.50	6.1	3,726	0.16%
2022/03/30	1	491.00	3.1	491.92	495.00	-2.1	3,698	-0.06%
2022/03/29	3	474.33	0	0.00	480.00	3	3,699	0.08%
2022/03/28	3.1	462.60	3.5	463.21	467.50	-0.4	3,860	-0.01%
2022/03/25	1	478.00	122	478.40	477.50	-121	3,892	-3.11%	大賣/鉅額交易
2022/03/24	1	479.50	5.2	480.14	479.00	-4.2	3,921	-0.11%
2022/03/22	0	473.00	4	479.63	474.50	-4	3,957	-0.10%
2022/03/21	4	487.13	0	0.00	480.50	4	4,065	0.10%
2022/03/18	0	0.00	2	483.50	485.50	-2	4,110	-0.05%
2022/03/17	17	482.62	12	484.25	486.00	5	4,236	0.12%
2022/03/16	1	459.50	1.7	462.44	455.50	-0.7	4,239	-0.02%
2022/03/15	1	475.00	11	473.55	464.00	-10	4,305	-0.23%
2022/03/14	26	486.65	5	485.60	487.00	21	4,369	0.48%
2022/03/11	29.1	485.86	25.2	484.99	484.00	3.9	4,399	0.09%
2022/03/10	15.2	496.93	34	495.69	497.00	-18.8	4,454	-0.42%
2022/03/09	2.1	480.43	2	480.00	478.00	0.1	4,662	0.00%
2022/03/08	18.2	476.58	13	486.38	472.00	5.2	4,874	0.11%
2022/03/07	61.1	488.29	21.4	491.59	487.50	39.6	4,858	0.82%
2022/03/04	3	518.00	31.3	517.70	513.00	-28.3	5,067	-0.56%
2022/03/03	12	526.08	19	528.42	528.00	-7	5,067	-0.14%
2022/03/02	7	519.14	8	512.63	520.00	-1	5,067	-0.02%
2022/03/01	97	514.89	1	515.00	517.00	96	5,083	1.89%
2022/02/25	27	509.59	4.2	509.33	510.00	22.8	5,095	0.45%
2022/02/24	10.1	508.58	7.2	505.08	494.50	2.9	5,073	0.06%
2022/02/23	5	524.22	3	519.67	528.00	2	5,045	0.04%
2022/02/22	4	511.00	9	514.55	513.00	-5	5,045	-0.10%
2022/02/21	6	531.33	2	528.00	526.00	4	5,000	0.08%
2022/02/18	233	534.13	7.1	527.12	537.00	225.9	4,946	4.57%	大買/鉅額交易
2022/02/17	4.4	518.55	90.5	517.81	519.00	-86.1	4,865	-1.77%
2022/02/16	8.1	514.75	9.1	515.64	516.00	-1	4,770	-0.02%
2022/02/15	16	499.38	14.1	495.60	496.00	1.9	4,657	0.04%
2022/02/14	16.1	486.38	3	483.67	489.00	13.1	4,622	0.28%
2022/02/11	78.2	499.27	23	497.89	490.00	55.2	4,611	1.20%
2022/02/10	23	492.26	12.4	493.74	496.00	10.6	4,517	0.23%
2022/02/09	0	0.00	21	475.69	478.00	-21	4,408	-0.48%
2022/02/07	9	446.89	0	0.00	447.50	9	4,380	0.21%
2022/01/26	21	448.50	2	452.75	448.50	19	4,381	0.43%
2022/01/25	1	458.00	5	456.40	451.00	-4	4,382	-0.09%
2022/01/24	4.1	441.27	2.3	450.67	452.00	1.8	4,380	0.04%
2022/01/21	0.1	453.50	6	454.58	452.00	-6	4,357	-0.14%
2022/01/20	1	461.00	0	0.00	461.50	1	4,343	0.02%
2022/01/18	0	0.00	1	460.00	461.50	-1	4,309	-0.02%
2022/01/17	0.5	460.90	4	461.50	463.00	-3.5	4,286	-0.08%
2022/01/14	63.1	449.35	1	439.00	450.00	62.1	4,268	1.46%
2022/01/13	6	452.75	2	457.25	452.00	4	4,265	0.09%
2022/01/12	26	452.48	10	451.00	452.50	16	4,259	0.38%
2022/01/11	8.4	452.65	10	450.85	447.00	-1.6	4,253	-0.04%
2022/01/10	5	459.80	6	455.75	459.00	-1	4,231	-0.02%
2022/01/07	100.2	458.69	20	457.10	455.50	80.2	4,194	1.91%
2022/01/06	31.3	468.85	123.3	470.76	467.00	-91.9	4,144	-2.22%	大賣/
2022/01/05	16.2	482.42	8	478.81	476.00	8.2	4,112	0.20%
2022/01/04	13	485.62	3	489.00	488.50	10	4,057	0.25%
2022/01/03	21	496.79	19	507.87	493.00	2	3,973	0.05%
2021/12/30	20.3	517.92	7	516.00	512.00	13.3	3,884	0.34%
2021/12/29	25.5	502.96	12.1	508.99	514.00	13.4	3,814	0.35%
2021/12/28	2	497.25	8	501.38	499.00	-6	3,775	-0.16%
2021/12/27	19	502.79	37.2	498.81	499.50	-18.2	3,759	-0.48%
2021/12/24	40.6	488.54	3.5	490.63	487.50	37.1	3,695	1.00%
2021/12/23	28.3	490.74	5.1	492.18	489.50	23.2	3,688	0.63%
2021/12/22	13.2	484.21	19.5	487.54	487.00	-6.3	3,655	-0.17%
2021/12/21	40.2	464.68	4	464.75	464.50	36.2	3,484	1.04%
2021/12/20	6.2	470.10	38	467.80	466.00	-31.8	3,441	-0.92%
2021/12/17	0.1	466.20	2	464.25	464.00	-1.9	3,413	-0.06%
2021/12/16	4	472.50	1	471.00	471.00	3	3,389	0.09%
2021/12/15	125.1	465.55	22	459.89	471.00	103.1	3,371	3.06%	大買/鉅額交易
2021/12/14	166	478.80	9	478.78	477.50	157	3,275	4.79%	大買/鉅額交易
2021/12/13	18.1	486.11	15	489.53	488.50	3.1	3,247	0.10%
2021/12/10	4.4	477.95	1	482.00	475.50	3.4	3,139	0.11%
2021/12/09	15	487.93	8	476.38	480.00	7	3,090	0.23%
2021/12/08	14	490.29	30	484.88	475.00	-16	3,000	-0.53%
2021/12/07	54	476.61	3	474.33	476.50	51	2,887	1.77%
2021/12/06	2.2	473.00	1	477.00	474.50	1.2	2,849	0.04%
2021/12/03	14	473.89	14.6	475.36	478.00	-0.6	2,781	-0.02%
2021/12/02	9	448.61	49.7	448.09	458.50	-40.7	2,560	-1.59%
2021/11/30	6.1	410.99	1.1	409.33	412.00	5	2,301	0.22%
2021/11/29	214	423.51	1	413.00	417.50	213	2,033	10.48%	大買/鉅額交易
2021/11/26	5	431.40	5.2	426.49	425.00	-0.2	2,008	-0.01%
2021/11/25	0.1	413.50	2	420.25	426.50	-2	1,970	-0.10%
2021/11/24	2.1	418.79	4.1	416.31	414.00	-2	1,952	-0.10%
2021/11/23	3	426.99	2	423.32	425.50	1	1,945	0.05%
2021/11/22	7	426.86	6.1	427.85	427.50	0.9	1,933	0.05%
2021/11/19	11.4	409.08	5.3	412.70	414.50	6.1	1,870	0.32%
2021/11/18	7.3	411.17	1	408.00	409.00	6.3	1,848	0.34%
2021/11/17	0	0.00	1	399.50	399.50	-1	1,812	-0.06%
2021/11/16	1	393.50	10.1	394.01	393.00	-9.1	1,812	-0.50%
2021/11/15	0	398.50	2	398.50	400.50	-2	1,818	-0.11%
2021/11/12	6	392.25	28	399.50	392.50	-22	1,843	-1.19%
2021/11/11	26	396.00	1	396.50	396.00	25	1,831	1.36%
2021/11/10	5	387.51	4.1	394.35	395.50	0.9	1,871	0.05%
2021/11/09	11.1	382.06	11	385.73	386.00	0.1	1,849	0.01%
2021/11/08	4.1	380.58	0	0.00	378.00	4.1	1,816	0.23%
2021/11/05	1.1	377.53	0	0.00	377.50	1.1	1,787	0.06%
2021/11/04	2	388.00	0	0.00	386.00	2	1,791	0.11%
2021/11/03	1	390.00	3	391.67	391.50	-2	1,886	-0.11%
2021/11/02	0	0.00	1	383.00	382.00	-1	1,927	-0.05%
2021/11/01	3.1	382.43	15	379.67	386.50	-12	2,050	-0.58%
2021/10/29	12	390.50	0	0.00	390.50	12	2,050	0.59%
2021/10/28	0	0.00	2	388.00	388.00	-2	2,092	-0.10%
2021/10/26	0	0.00	4	385.75	383.50	-4	2,159	-0.19%
2021/10/25	0	0.00	1	381.00	381.50	-1	2,158	-0.05%
2021/10/22	20	378.58	27	378.85	382.00	-7	2,180	-0.32%
2021/10/21	36.3	385.82	17	382.24	379.50	19.3	2,220	0.87%
2021/10/20	2	369.00	0	0.00	369.00	2	2,186	0.09%
2021/10/19	0	0.00	4	361.63	364.50	-4	2,181	-0.18%
2021/10/18	3.1	353.65	0	0.00	354.50	3.1	2,183	0.14%
2021/10/15	2	357.50	2	360.50	359.50	0	2,177	0.00%
2021/10/13	8	354.75	1	355.00	350.50	7	2,154	0.32%
2021/10/12	4	365.50	1	367.00	366.00	3	2,126	0.14%
2021/10/08	1	382.00	0	0.00	376.50	1	2,113	0.05%
2021/10/07	0	0.00	1.3	374.85	376.00	-1.3	2,105	-0.06%
2021/10/06	8.1	373.45	0	0.00	370.00	8.1	2,129	0.38%
2021/10/05	0	380.50	0	0.00	380.00	0	2,153	0.00%
2021/10/04	3	382.83	0	0.00	378.00	3	2,179	0.14%
2021/10/01	3.8	378.95	1	378.00	378.50	2.8	2,169	0.13%
2021/09/30	76	376.88	0	0.00	377.00	76	2,170	3.50%
2021/09/29	4.1	374.78	0	0.00	370.50	4.1	2,176	0.19%
2021/09/28	2.2	387.16	0	0.00	385.50	2.2	2,207	0.10%
2021/09/27	0	394.00	0	0.00	392.00	0	2,215	0.00%
2021/09/24	10.1	399.48	3	394.50	394.00	7.1	2,229	0.32%
2021/09/23	0.1	397.50	2	395.50	395.50	-1.9	2,232	-0.09%
2021/09/22	3	392.50	0	0.00	393.00	3	2,241	0.13%
2021/09/17	1	401.00	1	399.00	401.00	0	2,247	0.00%
2021/09/16	2.1	397.00	3	401.00	404.50	-0.9	2,247	-0.04%
2021/09/15	6.1	403.98	0	0.00	400.00	6.1	2,228	0.27%
2021/09/13	1.2	418.00	0	0.00	416.00	1.2	2,264	0.05%
2021/09/09	0	0.00	1	411.50	415.50	-1	2,319	-0.04%
2021/09/08	12	414.33	0	0.00	411.50	12	2,335	0.51%
2021/09/07	2	420.25	3	425.50	421.00	-1	2,346	-0.04%
2021/09/06	3	420.17	2	418.25	415.00	1	2,363	0.04%
2021/09/03	6	421.42	1	426.50	424.50	5	2,375	0.21%
2021/09/02	1.3	427.41	1	428.00	424.00	0.3	2,386	0.01%
2021/09/01	51.1	434.79	1	434.50	436.50	50.1	2,392	2.09%
2021/08/30	0.3	422.00	1	421.00	421.50	-0.8	2,415	-0.03%
2021/08/27	4	413.50	1	416.50	417.50	3	2,421	0.12%
2021/08/26	1	419.50	4.3	421.44	419.00	-3.3	2,427	-0.14%
2021/08/25	5	429.90	2.1	426.26	432.00	2.9	2,471	0.12%
2021/08/24	1	422.50	2	425.75	422.50	-1	2,510	-0.04%
2021/08/23	3	424.33	3	423.33	423.00	0	2,552	0.00%
2021/08/20	4	417.00	2	415.25	415.50	2	2,608	0.08%
2021/08/19	1.2	421.67	9	422.94	418.50	-7.8	2,637	-0.30%
2021/08/18	5	431.51	6	433.58	443.00	-1	2,639	-0.04%
2021/08/17	1	416.00	17	418.76	417.00	-16	2,662	-0.60%
2021/08/16	12.1	417.18	12	413.13	419.50	0.1	2,666	0.00%
2021/08/13	8.1	437.88	28	440.04	434.00	-19.9	2,654	-0.75%
2021/08/12	3	455.17	19.1	456.00	455.50	-16.1	2,663	-0.61%
2021/08/11	4.2	460.29	27.2	460.06	460.00	-23.1	2,705	-0.85%
2021/08/10	3.1	475.38	25	472.84	470.00	-21.9	2,720	-0.81%
2021/08/09	16.4	504.37	55.3	505.08	496.50	-38.9	2,764	-1.41%
2021/08/06	2	525.00	12	526.00	525.00	-10	2,712	-0.37%
2021/08/05	69.4	526.70	21.2	527.53	535.00	48.2	2,729	1.77%
2021/08/04	4	502.00	18	501.03	503.00	-14	2,734	-0.51%
2021/08/03	2	499.00	28	500.79	500.00	-26	2,809	-0.93%
2021/08/02	54	495.42	12	492.92	497.00	42	2,804	1.50%
2021/07/30	4	480.63	6	479.08	476.00	-2	2,773	-0.07%
2021/07/28	6	470.00	15	468.43	472.00	-9	2,885	-0.31%
2021/07/27	17	487.65	12	484.21	482.00	5	2,954	0.17%
2021/07/26	1	477.04	202	475.75	476.00	-201	2,984	-6.73%	大賣/鉅額交易
2021/07/23	1	481.00	0	0.00	474.00	1	3,060	0.03%
2021/07/22	0	0.00	20	473.70	473.50	-20	3,131	-0.64%
2021/07/21	9	471.06	0	0.00	471.00	9	3,234	0.28%
2021/07/20	21	476.64	11	475.45	475.50	10	3,385	0.30%
2021/07/19	1	479.00	3	480.33	487.00	-2	3,548	-0.06%
2021/07/16	1	478.50	1	482.50	485.00	0	3,652	0.00%
2021/07/15	1	482.00	2	479.25	482.00	-1	3,796	-0.03%
2021/07/14	0	0.00	1	474.50	476.00	-1	3,811	-0.03%
2021/07/13	3	478.17	17	478.62	476.50	-14	3,829	-0.37%
2021/07/12	8	477.43	3	482.17	475.00	5	3,846	0.13%
2021/07/09	3.2	484.02	18	482.50	482.00	-14.9	3,848	-0.39%
2021/07/08	3	497.00	3	500.00	497.00	0	3,872	0.00%
2021/07/07	16.2	504.10	26	495.98	501.00	-9.9	3,880	-0.25%
2021/07/06	8	500.56	17	496.74	497.00	-9	3,884	-0.23%
2021/07/05	117	502.21	21	503.43	505.00	96	3,906	2.46%	大買/
2021/07/02	1	482.50	7	480.29	482.50	-6	3,863	-0.16%
2021/07/01	3.2	480.75	0	0.00	473.50	3.2	3,864	0.08%
2021/06/30	0	0.00	4.1	477.26	480.00	-4.1	3,859	-0.10%
2021/06/29	2.1	472.54	0.2	478.00	471.00	1.9	3,865	0.05%
2021/06/28	1.1	477.21	21	472.33	478.00	-19.9	3,874	-0.51%
2021/06/25	2	473.25	15	473.00	470.00	-13	3,892	-0.33%
2021/06/24	3	473.33	21	473.81	474.50	-18	3,967	-0.45%
2021/06/23	0	0.00	19	473.82	474.50	-19	4,006	-0.47%
2021/06/22	12	468.08	14	467.64	464.50	-2	4,043	-0.05%
2021/06/21	7.1	480.11	28	475.50	475.00	-20.9	4,006	-0.52%
2021/06/18	2	492.75	6	493.58	493.50	-4	3,987	-0.10%
2021/06/17	4	485.38	3	491.83	493.50	1	3,982	0.03%
2021/06/16	5	493.80	1.1	500.82	490.50	3.9	3,982	0.10%
2021/06/15	26	500.67	17	497.94	499.00	9	3,996	0.23%
2021/06/11	6	488.75	2.1	488.51	486.50	3.9	4,009	0.10%
2021/06/10	16	485.19	5	487.80	488.00	11	4,017	0.27%
2021/06/09	0	0.00	19	478.53	476.50	-19	4,030	-0.47%
2021/06/08	78	476.69	6	477.33	476.00	72	4,160	1.73%
2021/06/07	3	463.00	2	466.00	468.00	1	4,185	0.02%
2021/06/04	2	466.00	1	471.00	472.00	1	4,174	0.02%
2021/06/03	14.1	470.28	319	467.39	468.50	-304.9	4,212	-7.24%	大賣/鉅額交易
2021/06/02	10.2	473.33	17.1	470.35	469.50	-6.9	4,197	-0.16%
2021/06/01	10	491.55	1	490.20	486.00	9	4,174	0.21%
2021/05/28	28	470.18	4	470.38	466.50	24	4,192	0.57%
2021/05/27	1	459.00	5	460.40	459.00	-4	4,211	-0.09%
2021/05/26	14	473.36	1	471.50	468.50	13	4,281	0.30%
2021/05/25	36	475.56	3	479.00	475.00	33	4,490	0.74%
2021/05/24	16	453.69	26	442.77	453.00	-10	4,479	-0.22%
2021/05/21	44	439.95	164	436.92	444.00	-120	4,501	-2.67%	大賣/鉅額交易
2021/05/20	5.1	440.00	2	436.00	436.00	3.1	4,504	0.07%
2021/05/19	11	451.50	4	462.75	459.50	7	4,534	0.15%
2021/05/18	23	444.83	9	450.00	455.50	14	4,527	0.31%
2021/05/17	41	430.59	36	423.04	414.50	5	4,543	0.11%
2021/05/14	12.4	456.77	11	449.64	450.00	1.4	4,472	0.03%
2021/05/13	35.1	434.85	42	433.52	447.00	-6.9	4,437	-0.16%
2021/05/12	106.1	463.80	62.2	469.80	450.50	43.9	4,400	1.00%	大買/
2021/05/11	55.2	501.68	26	503.06	492.50	29.2	4,269	0.68%
2021/05/10	4	547.25	8	548.75	547.00	-4	4,201	-0.10%
2021/05/07	24.8	543.64	7	537.43	547.00	17.8	4,195	0.42%
2021/05/06	10.3	532.40	14	541.29	530.00	-3.7	4,187	-0.09%
2021/05/05	12.8	546.03	8.2	560.77	533.00	4.6	4,160	0.11%
2021/05/04	53.2	567.28	27.5	564.85	568.00	25.8	4,147	0.62%
2021/05/03	16	602.00	13	604.08	586.00	3	4,111	0.07%
2021/04/29	15.2	602.87	13	601.29	604.00	2.2	4,176	0.05%
2021/04/28	17	593.82	26	598.35	584.00	-9	4,209	-0.21%
2021/04/27	28	594.82	13.1	587.51	595.00	14.9	4,170	0.36%
2021/04/26	30	574.03	17	582.29	576.00	13	4,084	0.32%
2021/04/23	43	541.33	34	539.76	561.00	9	3,970	0.23%
2021/04/22	36.2	532.21	56.1	527.58	510.00	-19.9	3,871	-0.51%
2021/04/21	56.5	530.27	64	521.63	533.00	-7.5	3,834	-0.20%
2021/04/20	24	497.06	7	496.79	497.50	17	3,758	0.45%
2021/04/19	18	496.78	10	492.60	491.50	8	3,960	0.20%
2021/04/16	12	490.75	19.3	493.38	494.50	-7.3	4,125	-0.18%
2021/04/15	26.2	485.42	25.2	484.67	489.00	1	4,123	0.02%
2021/04/14	29.4	470.77	20	472.35	473.50	9.4	4,097	0.23%
2021/04/13	4.1	488.87	9	489.83	487.00	-4.9	4,073	-0.12%
2021/04/12	7	486.50	11	489.64	486.00	-4	4,072	-0.10%
2021/04/09	22	487.95	7	490.14	484.00	15	4,066	0.37%
2021/04/08	13	493.27	9	496.06	492.00	4	4,015	0.10%
2021/04/07	4	495.50	24	497.00	497.00	-20	4,000	-0.50%
2021/04/06	4	489.63	4	491.25	491.00	0	4,002	0.00%
2021/04/01	8	488.31	21	487.76	487.50	-13	3,999	-0.33%
2021/03/31	14.2	489.80	33	489.00	488.50	-18.8	3,992	-0.47%
2021/03/30	22	491.14	7	493.50	493.50	15	3,969	0.38%
2021/03/29	20	497.15	26.7	497.72	495.50	-6.7	3,934	-0.17%
2021/03/26	21	484.76	11	480.23	484.50	10	3,856	0.26%
2021/03/25	32	476.22	7	475.57	475.50	25	3,819	0.65%
2021/03/24	13	465.88	1	465.50	465.50	12	3,778	0.32%
2021/03/23	2	471.25	5	468.60	465.00	-3	3,834	-0.08%
2021/03/22	91	464.03	3	463.17	463.50	88	3,833	2.30%
2021/03/19	4	465.00	12	468.75	466.50	-8	3,868	-0.21%
2021/03/18	2	475.00	1	472.00	469.50	1	3,855	0.03%
2021/03/17	29	474.88	25.1	472.28	472.00	4	3,842	0.10%
2021/03/16	3	467.33	0	0.00	468.50	3	3,845	0.08%
2021/03/15	2	469.00	57	470.53	469.50	-55	3,857	-1.43%
2021/03/12	18	480.61	39.1	478.40	475.50	-21.1	3,839	-0.55%
2021/03/11	16	462.97	14	456.00	468.00	2	3,736	0.05%
2021/03/10	4.1	443.39	4	447.38	443.00	0.1	3,743	0.00%
2021/03/09	13	442.19	15	445.07	439.00	-2	3,795	-0.05%
2021/03/08	16	454.44	8.1	454.66	454.00	7.9	3,861	0.20%
2021/03/05	9.9	449.88	6	451.50	448.00	3.9	3,864	0.10%
2021/03/04	7.7	457.82	6	461.08	460.00	1.7	3,846	0.04%
2021/03/03	16	446.06	23	446.72	454.00	-7	3,784	-0.18%
2021/03/02	217	462.34	16.3	461.09	441.50	200.7	3,736	5.37%	大買/鉅額交易
2021/02/26	12	466.92	13	464.00	459.50	-1	3,670	-0.03%
2021/02/25	417.1	460.14	77	472.62	464.50	340.1	3,565	9.54%	大買/鉅額交易
2021/02/24	23.1	444.49	21	440.95	433.00	2.1	3,333	0.06%
2021/02/23	2.1	437.27	3	437.83	442.50	-1	3,293	-0.03%
2021/02/22	3.1	435.89	3.1	435.89	437.50	0	3,252	0.00%
2021/02/19	5	427.10	11	426.59	424.00	-6	3,225	-0.19%
2021/02/18	4	414.38	7	413.14	415.50	-3	3,173	-0.09%
2021/02/17	0.1	403.50	14.1	400.51	408.50	-14	3,148	-0.45%
2021/02/05	3	387.33	1	390.00	387.00	2	3,151	0.06%
2021/02/04	10	389.20	0	0.00	387.50	10	3,140	0.32%
2021/02/03	40	395.29	23	391.24	393.00	17	3,140	0.54%
2021/02/02	0.1	388.00	0	0.00	385.50	0.1	3,126	0.00%
2021/02/01	2	377.50	2	374.50	384.00	0	3,185	0.00%
2021/01/29	5.1	382.97	1	386.50	379.00	4.1	3,180	0.13%
2021/01/28	8	389.00	0	0.00	389.00	8	3,159	0.25%
2021/01/27	6	391.75	3	394.50	398.50	3	3,150	0.10%
2021/01/26	4	395.03	12	392.38	393.50	-8	3,142	-0.25%
2021/01/25	7	403.50	3	408.00	403.00	4	3,125	0.13%
2021/01/22	45.1	414.25	34.1	416.94	414.00	11	3,090	0.35%
2021/01/21	19	395.34	15	392.63	399.50	4	2,978	0.13%
2021/01/20	9	379.83	6	377.17	378.50	3	2,867	0.10%
2021/01/19	1	387.00	22	384.09	386.00	-21	2,843	-0.74%
2021/01/18	4.1	375.98	132.1	371.44	381.50	-128.1	2,839	-4.51%	大賣/鉅額交易
2021/01/15	5	396.60	17	398.00	387.00	-12	2,811	-0.43%
2021/01/14	3	396.50	4	395.88	398.00	-1	2,751	-0.04%
2021/01/13	9.1	387.92	4	387.38	389.00	5.1	2,707	0.19%
2021/01/12	1,026	393.62	16	395.84	381.50	1,010	2,682	37.65%	大買/鉅額交易
2021/01/11	132	363.09	9	374.44	377.00	123	2,520	4.88%	大買/鉅額交易
2021/01/08	21	339.50	11	339.77	343.00	10	2,418	0.41%
2021/01/07	0	0.00	2	332.50	335.50	-2	2,399	-0.08%
2021/01/06	6.1	329.84	32.1	338.49	328.00	-26	2,384	-1.09%
2021/01/05	15	337.20	1	337.00	337.00	14	2,344	0.60%
2021/01/04	1	337.50	3	336.17	338.00	-2	2,340	-0.09%
2020/12/31	0.1	333.00	0	0.00	332.50	0.1	2,354	0.00%
2020/12/30	1	330.50	0	0.00	331.00	1	2,368	0.04%
2020/12/29	1	331.00	0	0.00	330.00	1	2,365	0.04%
2020/12/28	0	0.00	1	333.00	335.00	-1	2,359	-0.04%
2020/12/25	1	332.00	10	335.00	331.50	-9	2,355	-0.38%
2020/12/24	2	330.00	1	329.50	330.00	1	2,351	0.04%
2020/12/23	0.1	331.00	1	328.50	329.50	-0.9	2,352	-0.04%
2020/12/22	1	332.50	28	325.70	327.50	-27	2,360	-1.14%
2020/12/21	9	323.67	25	325.60	327.00	-16	2,369	-0.68%
2020/12/18	6.1	329.24	3	330.67	328.50	3.1	2,368	0.13%
2020/12/17	41	340.23	4.2	339.17	333.00	36.8	2,357	1.56%
2020/12/15	28	330.30	2	338.25	325.00	26	2,272	1.15%
2020/12/14	20	341.00	0	0.00	340.00	20	2,221	0.90%
2020/12/11	1	339.50	3	338.83	342.50	-2	2,217	-0.09%
2020/12/10	13	339.62	4	340.50	340.00	9	2,198	0.41%
2020/12/09	17	345.65	6	346.17	346.00	11	2,168	0.51%
2020/12/08	5	350.80	2	351.25	351.50	3	2,130	0.14%
2020/12/07	13	351.73	7	353.52	352.50	6	2,109	0.28%
2020/12/04	252	357.23	3	358.83	357.50	249	2,062	12.07%	大買/鉅額交易
2020/12/03	6	354.75	13	353.96	351.50	-7	2,003	-0.35%
2020/12/02	10	349.10	38	344.00	350.50	-28	1,936	-1.44%
2020/12/01	3	326.67	6	324.92	330.00	-3	1,819	-0.16%
2020/11/30	51	321.90	1	324.50	323.00	50	1,800	2.78%
2020/11/27	3	324.50	2	323.75	324.50	1	1,777	0.06%
2020/11/26	1	319.50	19	320.76	320.50	-18	1,765	-1.02%
2020/11/25	8	319.00	3	320.50	318.50	5	1,779	0.28%
2020/11/23	3	322.83	8	322.00	323.00	-5	1,752	-0.29%
2020/11/20	2	320.50	8	321.81	320.00	-6	1,754	-0.34%
2020/11/18	6	320.00	0	0.00	320.00	6	1,751	0.34%
2020/11/17	13	325.81	2	322.50	322.00	11	1,744	0.63%
2020/11/16	46	325.85	7	326.14	326.00	39	1,769	2.20%
2020/11/13	3	326.50	15	324.17	321.00	-12	1,766	-0.68%
2020/11/12	1	319.99	0	0.00	319.50	1	1,705	0.06%
2020/11/11	5	317.40	2	317.50	320.00	3	1,702	0.18%
2020/11/10	3	317.50	4	318.00	318.00	-1	1,716	-0.06%
2020/11/09	15	313.50	8	317.20	320.00	7	1,707	0.41%
2020/11/06	4	308.50	0	0.00	308.00	4	1,650	0.24%
2020/11/04	1	303.00	1	302.50	303.00	0	1,666	0.00%
2020/11/03	2	301.75	0	0.00	302.00	2	1,660	0.12%
2020/11/02	2	300.75	5	299.80	299.00	-3	1,662	-0.18%
2020/10/30	8	296.81	11	295.91	296.50	-3	1,676	-0.18%
2020/10/29	0	0.00	2	294.50	296.00	-2	1,693	-0.12%
2020/10/28	1	295.00	2	295.00	294.00	-1	1,670	-0.06%
2020/10/27	1	294.00	3	296.50	298.00	-2	1,681	-0.12%
2020/10/26	9	301.50	0	0.00	297.00	9	1,685	0.53%
2020/10/23	1	297.00	3	298.67	298.50	-2	1,675	-0.12%
2020/10/22	35	295.73	0	0.00	296.00	35	1,732	2.02%
2020/10/21	3	293.50	2	296.50	293.50	1	1,775	0.06%
2020/10/20	5	295.40	1	293.50	295.00	4	1,805	0.22%
2020/10/19	12	292.63	1	294.00	294.00	11	1,791	0.61%
2020/10/16	13	283.88	16	281.84	287.50	-3	1,786	-0.17%
2020/10/15	7	272.79	15	273.80	274.00	-8	1,728	-0.46%
2020/10/14	3	268.50	1	270.50	269.00	2	1,722	0.12%
2020/10/13	4	268.50	1	267.50	268.50	3	1,740	0.17%
2020/10/12	10	272.00	1	270.00	270.50	9	1,752	0.51%
2020/10/08	4	272.88	14	273.04	275.50	-10	1,779	-0.56%
2020/10/07	3	264.50	1	266.00	264.00	2	1,778	0.11%
2020/10/06	4	262.88	0	0.00	263.50	4	1,784	0.22%
2020/10/05	2	262.00	0	0.00	262.00	2	1,873	0.11%
2020/09/30	2	266.75	0	0.00	264.50	2	1,913	0.10%
2020/09/29	1	269.50	0	0.00	265.00	1	1,951	0.05%
2020/09/25	4	266.63	1	272.00	265.50	3	2,159	0.14%
2020/09/24	3	270.17	1	271.50	268.00	2	2,172	0.09%
2020/09/23	3	274.17	0	0.00	275.00	3	2,171	0.14%
2020/09/22	1	277.00	0	0.00	279.50	1	2,205	0.05%
2020/09/21	0	0.00	2	280.25	281.00	-2	2,240	-0.09%
2020/09/16	12	281.33	6	281.50	281.50	6	2,287	0.26%
2020/09/15	0	0.00	1	281.50	280.00	-1	2,308	-0.04%
2020/09/14	1	283.00	1.8	282.57	282.00	-0.8	2,337	-0.03%
2020/09/09	1	276.00	93	273.80	276.50	-92	2,406	-3.82%
2020/09/08	0	0.00	1.3	280.50	279.50	-1.3	2,416	-0.05%
2020/09/07	1	278.50	0	0.00	277.50	1	2,454	0.04%
2020/09/04	2	276.75	1	276.00	277.00	1	2,486	0.04%
2020/09/03	4	279.13	4	280.25	279.00	0	2,518	0.00%
2020/09/02	2	276.75	2	277.50	278.00	0	2,567	0.00%
2020/09/01	1	276.50	1	278.00	275.50	0	2,639	0.00%
2020/08/31	2	278.75	1	279.00	277.00	1	2,706	0.04%
2020/08/27	1	278.00	0	0.00	276.00	1	2,774	0.04%
2020/08/26	1	280.00	0	0.00	279.00	1	2,800	0.04%
2020/08/25	0	0.00	1	277.00	274.50	-1	2,814	-0.04%
2020/08/21	1.1	266.33	0	0.00	271.50	1.1	2,839	0.04%
2020/08/20	3	267.17	2	272.50	266.50	1	2,837	0.04%
2020/08/19	3	283.50	1	282.50	278.50	2	2,810	0.07%
2020/08/18	2	286.50	1	288.00	286.00	1	2,802	0.04%
2020/08/17	0	0.00	5	286.30	288.00	-5	2,844	-0.18%
2020/08/13	6	286.00	4	287.50	287.00	2	2,863	0.07%
2020/08/12	9	283.94	9	281.00	285.00	0	2,886	0.00%
2020/08/11	2	287.25	1	285.50	285.00	1	2,945	0.03%
2020/08/10	25	289.74	21	290.95	287.50	4	2,996	0.13%
2020/08/07	4	294.75	20	293.00	293.00	-16	3,201	-0.50%
2020/08/05	14	300.00	2	298.25	298.00	12	3,219	0.37%
2020/08/04	34	291.47	21	288.29	289.00	13	3,215	0.40%
2020/08/03	2	295.00	30	294.00	294.00	-28	3,212	-0.87%
2020/07/31	4	294.25	3	295.33	294.50	1	3,225	0.03%
2020/07/30	0	0.00	1	301.50	297.50	-1	3,218	-0.03%
2020/07/29	1	294.00	0	0.00	294.50	1	3,220	0.03%
2020/07/28	26	304.06	5	294.20	290.50	21	3,232	0.65%
2020/07/27	2	313.25	22	314.55	313.00	-20	3,203	-0.62%
2020/07/24	256	319.32	3	320.00	317.00	253	3,175	7.97%	大買/鉅額交易
2020/07/23	8	319.50	68	321.56	322.50	-60	3,143	-1.91%
2020/07/22	4	321.75	97	322.84	322.50	-93	3,144	-2.96%
2020/07/21	1	315.50	11	315.64	316.00	-10	3,100	-0.32%
2020/07/20	32	310.64	1	311.00	312.50	31	3,108	1.00%
2020/07/17	54	313.69	6	314.17	311.00	48	3,129	1.53%
2020/07/16	46	312.17	0	0.00	312.00	46	3,158	1.46%
2020/07/15	2	312.00	4	313.50	310.00	-2	3,161	-0.06%
2020/07/14	11	312.59	0	0.00	309.00	11	3,170	0.35%
2020/07/13	2	313.50	2	313.25	314.00	0	3,166	0.00%
2020/07/10	44	320.90	11	319.82	313.50	33	3,186	1.04%
2020/07/09	158	316.83	80	317.86	318.00	78	3,128	2.49%	大買/
2020/07/08	12	316.88	3	316.33	317.00	9	3,138	0.29%
2020/07/07	28	314.77	43	320.33	314.00	-15	3,184	-0.47%
2020/07/06	83	314.75	17	314.82	322.00	66	3,152	2.09%
2020/07/03	22.2	298.08	3	297.50	298.00	19.2	3,107	0.62%
2020/07/02	31	298.69	4	298.13	299.00	27	3,167	0.85%
2020/07/01	6	299.00	34	297.34	298.50	-28	3,189	-0.88%
2020/06/30	22	292.80	2	294.50	294.00	20	3,167	0.63%
2020/06/29	3	289.17	1	290.50	289.50	2	3,170	0.06%
2020/06/24	1	293.00	2	293.25	292.00	-1	3,198	-0.03%
2020/06/23	2	290.75	22	294.68	290.50	-20	3,267	-0.61%
2020/06/22	11	291.50	0	0.00	293.00	11	3,338	0.33%
2020/06/19	22	292.16	7	292.93	291.00	15	3,360	0.45%
2020/06/18	11	289.00	50	290.70	292.50	-39	3,357	-1.16%
2020/06/17	4	285.13	3	285.17	284.00	1	3,352	0.03%
2020/06/16	3	287.17	89	286.16	288.50	-86	3,416	-2.52%
2020/06/15	10	281.95	3	282.67	282.50	7	3,505	0.20%
2020/06/12	22	278.20	3	277.83	282.00	19	3,556	0.53%
2020/06/11	4	287.13	31	288.68	284.00	-27	3,618	-0.75%
2020/06/10	3	292.67	4	292.88	292.00	-1	3,622	-0.03%
2020/06/09	26	297.79	25	299.24	293.50	1	3,671	0.03%
2020/06/08	50	297.46	9	296.89	298.00	41	3,723	1.10%
2020/06/05	45	291.98	61	292.16	292.00	-16	3,683	-0.43%
2020/06/04	3	285.33	2	285.00	286.00	1	3,709	0.03%
2020/06/03	8	283.69	99	283.51	282.50	-91	3,705	-2.46%
2020/06/02	2	284.00	16	283.94	283.00	-14	3,695	-0.38%
2020/06/01	13	281.85	18	281.47	282.50	-5	3,745	-0.13%
2020/05/29	6	275.00	4	275.75	275.00	2	3,761	0.05%
2020/05/28	3	280.83	8	279.88	277.00	-5	3,795	-0.13%
2020/05/27	7	280.00	14	279.36	280.00	-7	3,804	-0.18%
2020/05/26	8	280.44	10	280.55	279.50	-2	3,831	-0.05%
2020/05/25	4	273.13	3	274.33	277.00	1	3,836	0.03%
2020/05/22	5	278.90	53	281.54	276.00	-48	3,857	-1.24%
2020/05/21	1	277.00	14	277.39	278.00	-13	3,848	-0.34%
2020/05/20	7	272.07	1	272.00	273.00	6	3,835	0.16%
2020/05/19	3	273.17	36	270.11	275.00	-33	3,875	-0.85%
2020/05/18	18	269.31	18	269.22	267.00	0	3,898	0.00%
2020/05/15	15	276.93	88	274.87	275.00	-73	3,852	-1.90%
2020/05/14	131	291.87	183	289.63	278.50	-52	3,826	-1.36%	大買/大賣/
2020/05/13	10	285.15	7	284.93	287.00	3	3,610	0.08%
2020/05/12	17	284.00	5	284.10	285.50	12	3,609	0.33%
2020/05/11	9	285.00	3	285.50	284.00	6	3,611	0.17%
2020/05/08	9	287.28	14	288.00	289.00	-5	3,576	-0.14%
2020/05/07	3	284.50	4	284.13	283.50	-1	3,555	-0.03%
2020/05/06	0	0.00	6	279.17	281.50	-6	3,571	-0.17%
2020/05/05	12	280.33	8	278.56	278.50	4	3,580	0.11%
2020/05/04	12	278.13	10	280.70	280.50	2	3,599	0.06%
2020/04/30	12	285.79	2	286.25	286.50	10	3,598	0.28%
2020/04/29	4	278.00	23	276.91	279.00	-19	3,592	-0.53%
2020/04/28	15	273.43	8	273.81	274.50	7	3,596	0.19%
2020/04/27	7	270.86	9	268.44	274.00	-2	3,636	-0.05%
2020/04/24	5	262.90	3	263.67	263.50	2	3,654	0.05%
2020/04/23	11	266.59	8	268.81	265.50	3	3,685	0.08%
2020/04/22	16	263.75	12	263.58	266.00	4	3,708	0.11%
2020/04/21	13	268.73	46	271.09	267.50	-33	3,679	-0.90%
2020/04/20	49	271.29	48	271.11	269.50	1	3,660	0.03%
2020/04/17	17	273.12	30	274.08	270.50	-13	3,648	-0.36%
2020/04/16	8	271.25	2	271.25	270.50	6	3,606	0.17%
2020/04/15	28	274.50	11	274.50	274.00	17	3,604	0.47%
2020/04/14	4	273.75	6	273.00	275.00	-2	3,656	-0.05%
2020/04/13	12	271.50	16	270.66	269.00	-4	3,670	-0.11%
2020/04/10	55	278.45	51	282.85	277.50	4	3,644	0.11%
2020/04/09	36	283.42	53	281.07	283.00	-17	3,625	-0.47%
2020/04/08	343	280.05	18	281.83	284.50	325	3,638	8.93%	大買/鉅額交易
2020/04/07	114	268.52	6	268.08	272.50	108	3,571	3.02%	大買/鉅額交易
2020/04/06	29	254.71	25	255.84	259.00	4	3,515	0.11%
2020/04/01	13	247.46	94	247.86	250.00	-81	3,503	-2.31%
2020/03/31	14	249.68	7	251.00	248.00	7	3,553	0.20%
2020/03/30	20	245.35	17	245.29	248.50	3	3,569	0.08%
2020/03/27	11	266.14	4	253.75	253.00	7	3,612	0.19%
2020/03/26	28	254.00	12	251.13	263.00	16	3,605	0.44%
2020/03/25	16	249.22	43	251.29	251.50	-27	3,536	-0.76%
2020/03/24	8	228.13	6	226.25	229.00	2	3,517	0.06%
2020/03/23	7	209.50	20	206.23	208.50	-13	3,509	-0.37%
2020/03/20	49	211.68	13	213.69	216.00	36	3,515	1.02%
2020/03/19	6.1	197.44	7	205.29	196.50	-0.9	3,456	-0.03%
2020/03/18	12.1	228.58	7	227.64	218.00	5.1	3,406	0.15%
2020/03/17	12.1	237.26	22	238.52	231.50	-9.9	3,406	-0.29%
2020/03/16	9.1	259.38	21	256.29	251.00	-11.9	3,358	-0.35%
2020/03/13	5.1	261.10	43	255.65	268.00	-37.9	3,351	-1.13%
2020/03/12	12	289.96	63	289.12	281.00	-51	3,296	-1.55%
2020/03/11	2	321.50	40	316.13	311.50	-38	3,228	-1.18%
2020/03/10	34.1	320.49	17	318.00	321.00	17.1	3,233	0.53%
2020/03/09	13	331.46	82	330.42	330.00	-69	3,150	-2.19%
2020/03/06	10	343.70	7	343.07	341.50	3	3,123	0.10%
2020/03/05	57	346.77	49	348.50	340.50	8	3,099	0.26%
2020/03/04	8	332.75	46	332.00	336.50	-38	3,029	-1.25%
2020/03/03	37	338.15	15.2	338.99	338.00	21.8	2,988	0.73%
2020/03/02	3.1	330.02	20	325.68	325.50	-16.9	2,944	-0.57%
2020/02/27	10	339.35	21	336.40	333.50	-11	2,928	-0.38%
2020/02/26	11	341.64	16	342.25	339.50	-5	2,885	-0.17%
2020/02/25	48	341.31	24	342.38	345.50	24	2,867	0.84%
2020/02/24	43	342.16	30	339.12	343.50	13	2,840	0.46%
2020/02/21	43	336.02	20	337.70	335.00	23	2,806	0.82%
2020/02/20	157	342.06	157	340.61	339.50	0	2,807	0.00%	大買/大賣/
2020/02/19	48	339.72	20	338.50	338.00	28	2,765	1.01%
2020/02/18	8	328.75	42	329.33	330.00	-34	2,715	-1.25%
2020/02/17	16	328.78	25	328.34	330.00	-9	2,717	-0.33%
2020/02/14	28	322.75	1	325.00	325.00	27	2,693	1.00%
2020/02/13	2	321.98	14	321.50	320.00	-12	2,732	-0.44%
2020/02/12	9	324.72	6	324.50	324.00	3	2,774	0.11%
2020/02/11	6	322.26	15	323.33	323.00	-9	2,773	-0.32%
2020/02/10	7.1	322.84	8	320.44	320.50	-1	2,794	-0.03%
2020/02/07	25	327.24	20	323.73	324.50	5	2,805	0.18%
2020/02/06	13	331.15	10	331.30	330.50	3	2,811	0.11%
2020/02/05	24	329.29	16	327.81	327.00	8	2,798	0.29%
2020/02/04	17	323.47	9	320.83	324.00	8	2,760	0.29%
2020/02/03	28	313.30	28	304.54	322.00	0	2,734	0.00%
2020/01/31	35	319.99	15	321.00	319.50	20	2,693	0.74%
2020/01/30	86.1	328.80	10	322.85	319.50	76.1	2,666	2.85%
2020/01/20	44	356.98	20	358.55	354.00	24	2,602	0.92%
2020/01/17	16	352.09	31	352.24	350.00	-15	2,548	-0.59%
2020/01/16	43	346.97	54	346.81	355.00	-11	2,500	-0.44%
2020/01/15	1	343.00	5	341.10	337.00	-4	2,444	-0.16%
2020/01/14	28	344.11	12	344.92	343.50	16	2,449	0.65%
2020/01/13	28	337.38	77	337.14	341.00	-49	2,421	-2.02%
2020/01/10	16	338.94	13	338.58	338.00	3	2,414	0.12%
2020/01/09	28	341.21	49	341.46	339.50	-21	2,404	-0.87%
2020/01/08	47	343.07	40	343.01	335.00	7	2,376	0.30%
2020/01/07	26	331.13	101	329.93	332.00	-75	2,277	-3.29%	大賣/
2020/01/06	24	339.98	3	337.83	340.50	21	2,227	0.94%
2020/01/03	109	349.26	29	344.17	341.00	80	2,200	3.64%	大買/
2020/01/02	44	358.52	41	358.44	358.00	3	2,148	0.14%
2019/12/31	22	342.23	5	342.00	340.50	17	2,077	0.82%
2019/12/30	5	342.70	1	341.00	340.00	4	2,065	0.19%
2019/12/27	3	345.67	1	343.00	345.00	2	2,039	0.10%
2019/12/26	34	345.87	26	344.35	346.00	8	2,016	0.40%
2019/12/25	86	337.91	9.1	337.09	336.00	76.9	1,951	3.94%
2019/12/24	66	329.05	15.1	323.98	331.00	50.9	1,913	2.66%
2019/12/23	16	320.09	22.1	320.29	320.00	-6.1	1,830	-0.33%
2019/12/20	22	307.70	1	314.00	307.00	21	1,753	1.20%
2019/12/19	11	307.32	5	308.80	308.00	6	1,733	0.35%
2019/12/18	29	314.83	6	316.42	313.00	23	1,703	1.35%
2019/12/17	51	316.16	15	312.73	319.50	36	1,684	2.14%
2019/12/16	43	309.29	3	310.33	310.00	40	1,643	2.43%
2019/12/13	23	308.26	18	310.92	308.00	5	1,616	0.31%
2019/12/12	23	315.15	22	317.27	313.00	1	1,572	0.06%
2019/12/11	47	308.90	28	309.91	310.00	19	1,503	1.26%
2019/12/10	38	305.95	4	305.88	306.50	34	1,453	2.34%
2019/12/09	4	301.75	2	301.75	300.50	2	1,425	0.14%
2019/12/06	16	302.09	10	300.15	301.00	6	1,403	0.43%
2019/12/05	77	295.84	5	296.30	298.00	72	1,378	5.22%
2019/12/04	19	288.50	3	288.83	289.50	16	1,360	1.18%
2019/12/03	7	285.43	5	287.40	287.00	2	1,388	0.14%
2019/12/02	1	280.00	29	281.62	281.50	-28	1,385	-2.02%
2019/11/29	13	286.50	4	287.25	284.50	9	1,386	0.65%
2019/11/28	3	292.67	3	290.83	290.00	0	1,374	0.00%
2019/11/27	0	0.00	5	292.20	292.00	-5	1,383	-0.36%
2019/11/26	9	289.67	4	290.63	289.50	5	1,380	0.36%
2019/11/25	0	0.00	1	286.50	286.50	-1	1,367	-0.07%
2019/11/22	4	286.75	28	288.48	286.00	-24	1,373	-1.75%
2019/11/21	11	289.73	8	288.88	289.00	3	1,364	0.22%
2019/11/20	18	295.56	17	294.35	291.50	1	1,357	0.07%
2019/11/19	15	295.27	3	294.83	295.50	12	1,361	0.88%
2019/11/18	6	292.42	0	0.00	291.00	6	1,343	0.45%
2019/11/15	3	288.17	8	286.00	288.50	-5	1,340	-0.37%
2019/11/14	3	286.00	5	286.30	285.00	-2	1,330	-0.15%
2019/11/13	2	293.00	4	291.50	290.50	-2	1,309	-0.15%
2019/11/12	13	294.96	62	296.09	295.50	-49	1,313	-3.73%
2019/11/11	78	297.65	8	299.63	297.00	70	1,296	5.40%
2019/11/08	36	293.90	5	293.10	294.50	31	1,241	2.50%
2019/11/07	3	288.33	1	286.00	287.00	2	1,228	0.16%
2019/11/06	3	295.50	6	299.92	294.50	-3	1,229	-0.24%
2019/11/05	33	290.79	6	290.75	298.00	27	1,224	2.21%
2019/11/04	1	282.50	1	282.00	282.50	0	1,211	0.00%
2019/11/01	5	281.30	2	281.25	281.00	3	1,237	0.24%
2019/10/31	1	279.00	10	277.50	277.50	-9	1,297	-0.69%
2019/10/23	0	0.00	2	290.00	285.00	-2	1,591	-0.13%
2019/10/22	3	285.33	1	286.50	288.00	2	1,610	0.12%
2019/10/21	1	279.00	0	0.00	281.50	1	1,640	0.06%
2019/10/18	1	281.50	0	0.00	278.50	1	1,646	0.06%
2019/10/17	0	0.00	2	278.25	280.00	-2	1,648	-0.12%
2019/10/16	6	279.08	1	275.50	275.50	5	1,659	0.30%
2019/10/15	2	276.75	2	277.00	277.00	0	1,681	0.00%
2019/10/09	1	278.50	1	276.00	273.00	0	1,745	0.00%
2019/10/08	3	281.17	2	280.50	278.00	1	1,763	0.06%
2019/10/07	1	273.00	0	0.00	275.00	1	1,821	0.05%
2019/10/03	1	272.50	8	273.00	274.00	-7	1,925	-0.36%
2019/10/02	4.1	276.40	2	276.25	275.50	2.1	1,942	0.11%
2019/09/27	1	280.00	0	0.00	276.50	1	1,957	0.05%
2019/09/26	0	0.00	43	284.98	283.50	-43	1,939	-2.22%
2019/09/25	0.1	287.00	3	285.67	286.00	-3	1,941	-0.15%
2019/09/24	9	290.83	0	0.00	288.00	9	1,960	0.46%
2019/09/23	1	290.00	0	0.00	289.00	1	1,960	0.05%
2019/09/17	1	291.50	18	292.11	289.00	-17	2,016	-0.84%
2019/09/12	3	296.50	2	300.00	297.50	1	2,012	0.05%
2019/09/11	34	300.88	4	302.25	297.50	30	2,013	1.49%
2019/09/10	3	298.33	1	298.50	298.00	2	1,999	0.10%
2019/09/09	4	307.88	0	0.00	299.50	4	1,988	0.20%
2019/09/06	8	308.13	1	306.50	307.00	7	1,975	0.35%
2019/09/05	7	304.71	17	305.15	306.00	-10	1,956	-0.51%
2019/09/04	10	296.00	2	294.00	296.00	8	1,939	0.41%
2019/09/03	41	294.77	1	295.00	291.00	40	1,935	2.07%
2019/09/02	1	290.50	2	289.00	288.50	-1	1,923	-0.05%
2019/08/30	2	289.00	65	289.62	288.50	-63	1,932	-3.26%
2019/08/29	2	279.50	1	282.50	282.50	1	1,924	0.05%
2019/08/27	0	0.00	5	285.80	283.50	-5	1,927	-0.26%
2019/08/26	1	288.50	2	285.00	285.00	-1	1,926	-0.05%
2019/08/23	0	0.00	5	291.40	292.00	-5	1,921	-0.26%
2019/08/22	1	289.00	18	288.44	289.00	-17	1,914	-0.89%
2019/08/20	11	295.23	8	296.25	295.50	3	1,918	0.16%
2019/08/19	5	291.60	1	291.00	291.00	4	1,909	0.21%
2019/08/16	4	290.25	1	289.00	289.00	3	1,909	0.16%
2019/08/15	11	287.59	0	0.00	289.00	11	1,909	0.58%
2019/08/14	25.1	294.77	34	297.59	290.00	-8.9	1,909	-0.47%
2019/08/13	19	306.00	2	303.00	300.50	17	1,865	0.91%
2019/08/12	2	308.50	2	310.25	310.50	0	1,850	0.00%
2019/08/08	1	312.50	1	312.50	310.50	0	1,838	0.00%
2019/08/07	3	299.17	1	300.00	303.00	2	1,812	0.11%
2019/08/06	1	288.00	11	284.05	294.50	-10	1,822	-0.55%
2019/08/05	2	293.50	1	298.50	295.00	1	1,795	0.06%
2019/08/02	2	304.00	150	300.60	300.00	-148	1,776	-8.33%	大賣/鉅額交易
2019/08/01	63	312.74	3	313.33	313.00	60	1,726	3.47%
2019/07/31	71	308.20	418	306.20	307.00	-347	1,685	-20.59%	大賣/鉅額交易
2019/07/30	5	322.60	45	328.67	328.00	-40	1,540	-2.60%
2019/07/26	80	329.94	52	329.19	328.00	28	1,505	1.86%
2019/07/25	3	337.83	38	337.57	338.00	-35	1,475	-2.37%
2019/07/24	188	333.57	0	0.00	333.00	188	1,442	13.03%	大買/鉅額交易
2019/07/23	10	336.60	24	332.06	331.00	-14	1,432	-0.98%
2019/07/19	0	0.00	2	320.00	320.50	-2	1,391	-0.14%
2019/07/18	13	317.15	3	317.00	315.00	10	1,389	0.72%
2019/07/17	15	318.60	2	317.50	322.00	13	1,415	0.92%
2019/07/16	11	324.27	0	0.00	322.00	11	1,391	0.79%
2019/07/15	9	334.00	4	333.38	335.00	5	1,363	0.37%
2019/07/12	12	326.46	1	330.00	327.50	11	1,344	0.82%
2019/07/11	37	336.04	39	336.68	335.00	-2	1,323	-0.15%
2019/07/10	2	316.50	2	318.50	320.00	0	1,274	0.00%
2019/07/09	84	315.30	5	315.80	315.00	79	1,233	6.40%
2019/07/08	2	306.00	0	0.00	306.00	2	1,177	0.17%
2019/07/05	15	301.60	7	300.57	302.00	8	1,165	0.69%
2019/07/02	25	294.44	2	294.50	297.50	23	1,158	1.98%
2019/07/01	0	0.00	2	294.00	296.00	-2	1,180	-0.17%
2019/06/28	0	0.00	2	283.00	283.00	-2	1,178	-0.17%
2019/06/27	2	282.75	1	282.50	282.00	1	1,230	0.08%
2019/06/26	5	292.39	5	292.80	291.00	0	1,233	0.00%
2019/06/25	2	292.50	0	0.00	290.00	2	1,253	0.16%
2019/06/24	0	0.00	3	294.33	295.50	-3	1,283	-0.23%
2019/06/12	0	0.00	3	279.33	282.00	-3	1,412	-0.21%
2019/06/11	2	269.50	16	268.22	270.00	-14	1,399	-1.00%
2019/06/10	1	273.00	0.1	274.50	274.00	0.9	1,389	0.07%
2019/06/06	3.1	269.33	0	0.00	267.50	3.1	1,395	0.22%
2019/06/05	1	277.00	25	281.98	274.00	-24	1,385	-1.73%
2019/06/04	1	276.50	0	0.00	281.00	1	1,394	0.07%
2019/06/03	1.1	281.45	1	281.50	279.50	0.1	1,402	0.00%
2019/05/29	1	269.00	1	274.00	276.00	0	1,429	0.00%
2019/05/27	10.1	279.07	11	276.64	273.50	-0.9	1,483	-0.06%
2019/05/24	1	278.00	6	282.33	286.00	-5	1,483	-0.34%
2019/05/23	5	277.10	1	278.00	277.50	4	1,509	0.26%
2019/05/22	1	281.00	1	283.00	284.00	0	1,521	0.00%
2019/05/21	1	280.50	5	278.10	281.50	-4	1,524	-0.26%
2019/05/20	1.1	263.64	0	0.00	264.00	1.1	1,497	0.07%
2019/05/17	1	272.00	0	0.00	268.50	1	1,496	0.07%
2019/05/15	2	277.50	2	277.75	273.50	0	1,505	0.00%
2019/05/14	3	261.00	6	265.17	273.00	-3	1,496	-0.20%
2019/05/13	1.1	277.95	3	280.50	277.00	-2	1,461	-0.13%
2019/05/10	1.1	287.33	1	285.00	284.00	0.1	1,455	0.00%
2019/05/09	2	286.50	0	0.00	291.50	2	1,445	0.14%
2019/05/08	2	290.00	2	290.50	292.00	0	1,432	0.00%
2019/05/07	3	295.00	11	292.95	295.00	-8	1,427	-0.56%
2019/05/06	3	286.83	27	286.39	287.00	-24	1,418	-1.69%
2019/05/03	4	299.25	4	294.38	295.00	0	1,416	0.00%
2019/04/30	1	285.00	34	284.32	290.50	-33	1,409	-2.34%
2019/04/29	0.1	284.00	16	279.91	285.00	-15.9	1,394	-1.14%
2019/04/25	11	298.27	12	297.67	298.00	-1	1,358	-0.07%
2019/04/24	0	0.00	2	291.50	294.00	-2	1,344	-0.15%
2019/04/23	3	292.33	15	294.13	295.00	-12	1,340	-0.90%
2019/04/22	1	303.00	0	0.00	303.00	1	1,311	0.08%
2019/04/19	2	306.75	0	0.00	307.00	2	1,314	0.15%
2019/04/18	2	313.50	2	310.75	311.50	0	1,313	0.00%
2019/04/17	1	307.50	0	0.00	310.50	1	1,299	0.08%
2019/04/16	2	311.00	54	310.31	310.00	-52	1,292	-4.02%
2019/04/15	5	303.00	0	0.00	303.50	5	1,259	0.40%
2019/04/12	0	0.00	1	308.00	306.50	-1	1,251	-0.08%
2019/04/11	1	308.50	0	0.00	307.00	1	1,242	0.08%
2019/04/09	4	316.00	1	312.50	315.00	3	1,219	0.25%
2019/04/08	9	310.44	4	312.88	314.00	5	1,207	0.41%
2019/04/03	3	317.50	1	317.00	315.00	2	1,190	0.17%
2019/04/02	19	317.29	1	317.00	317.00	18	1,161	1.55%
2019/04/01	2	306.75	17	312.71	317.00	-15	1,137	-1.32%
2019/03/29	3	303.33	3	301.17	302.00	0	1,072	0.00%
2019/03/28	34	301.37	4	304.13	302.00	30	1,052	2.85%
2019/03/27	39	298.95	10	298.55	297.00	29	1,017	2.85%
2019/03/26	26	292.06	10	295.05	295.00	16	984	1.63%
2019/03/25	3	279.50	3	280.00	283.50	0	925	0.00%
2019/03/22	22	280.25	59	279.70	278.50	-37	904	-4.09%
2019/03/20	11	262.82	1	263.00	263.00	10	871	1.15%
2019/03/15	1	272.00	0	0.00	270.00	1	872	0.11%
2019/03/14	2	269.50	4	271.25	273.00	-2	865	-0.23%
2019/03/13	4	265.25	0	0.00	265.00	4	869	0.46%
2019/03/12	1	268.00	1	266.00	266.00	0	870	0.00%
2019/03/11	1	269.00	0	0.00	267.00	1	876	0.11%
2019/03/08	1	266.00	1	266.50	266.50	0	892	0.00%
2019/03/07	1	270.00	2	269.00	268.00	-1	900	-0.11%
2019/03/05	1	282.00	2	282.00	281.50	-1	887	-0.11%
2019/03/04	39	280.01	0	0.00	281.50	39	902	4.32%
2019/02/27	1	273.50	1	278.00	280.00	0	893	0.00%
2019/02/26	4	278.25	13	276.65	278.50	-9	873	-1.03%
2019/02/25	17	269.74	1	268.00	271.50	16	849	1.88%
2019/02/22	6	266.67	2	268.00	268.50	4	838	0.48%
2019/02/21	0	0.00	1	260.50	260.00	-1	800	-0.12%
2019/02/19	0	0.00	1	250.00	249.00	-1	771	-0.13%
2019/02/18	3	250.83	5	252.40	250.00	-2	776	-0.26%
2019/02/15	4	254.25	1	255.50	253.50	3	794	0.38%
2019/01/29	2	246.00	0.1	246.50	246.50	2	785	0.25%
2019/01/28	1	246.00	0	0.00	247.00	1	786	0.13%
2019/01/23	0	0.00	18	242.19	242.50	-18	803	-2.24%
2019/01/22	1	240.00	1	238.50	238.00	0	803	0.00%
2019/01/18	0	0.00	2	242.00	243.00	-2	827	-0.24%
2019/01/15	1	240.50	1	242.50	240.50	0	859	0.00%
2019/01/14	42	241.44	0	0.00	243.00	42	863	4.86%
2019/01/09	0	0.00	1	232.00	232.00	-1	874	-0.11%
2019/01/07	1	228.00	1	229.00	228.00	0	884	0.00%
2019/01/04	0	0.00	1	222.50	224.50	-1	901	-0.11%
2019/01/02	0	0.00	1	229.00	228.50	-1	958	-0.10%
2018/12/26	1	227.00	1	222.00	220.50	0	983	0.00%
2018/12/25	1	222.50	2	221.00	223.00	-1	988	-0.10%
2018/12/20	4	225.50	3	224.17	223.00	1	1,016	0.10%
2018/12/19	1	224.00	3	223.67	220.50	-2	1,012	-0.20%
2018/12/17	2	229.00	2	230.50	227.00	0	1,040	0.00%
2018/12/14	5	231.20	3	229.17	233.50	2	1,034	0.19%
2018/12/13	1	246.00	2	246.75	243.00	-1	1,017	-0.10%
2018/12/11	0	0.00	2	238.00	237.00	-2	1,029	-0.19%
2018/12/10	1	233.50	0	0.00	234.50	1	1,036	0.10%
2018/12/07	0	0.00	2	240.00	239.00	-2	1,036	-0.19%
2018/12/06	3	238.50	0	0.00	235.00	3	1,047	0.29%
2018/12/05	0.1	248.50	0	0.00	249.50	0.1	1,041	0.00%
2018/12/04	2	252.25	2	252.25	252.00	0	1,050	0.00%
2018/12/03	1	254.50	6	252.83	255.00	-5	1,060	-0.47%
2018/11/30	1	246.00	2	248.00	251.00	-1	1,060	-0.09%
2018/11/28	2	241.00	2	240.25	241.00	0	1,021	0.00%
2018/11/27	2	233.75	2	240.00	240.00	0	1,013	0.00%
2018/11/26	2	228.75	4	228.00	229.00	-2	993	-0.20%
2018/11/23	1	225.50	1	224.50	224.50	0	988	0.00%
2018/11/22	1	224.00	1	226.50	224.00	0	998	0.00%
2018/11/21	3	218.00	0	0.00	219.00	3	997	0.30%
2018/11/20	6	220.50	0	0.00	221.00	6	991	0.61%
2018/11/15	1	220.00	3	221.00	220.50	-2	1,010	-0.20%
2018/11/14	3	223.33	4	220.75	224.00	-1	1,013	-0.10%
2018/11/13	3	208.00	1	213.00	216.50	2	996	0.20%
2018/11/12	3	209.83	3	211.17	211.00	0	991	0.00%
2018/11/07	3	207.83	3	209.00	209.50	0	1,050	0.00%
2018/11/06	2	203.50	6	206.67	203.00	-4	1,064	-0.38%
2018/11/05	1	208.50	4	207.88	208.50	-3	1,070	-0.28%
2018/11/02	5	210.30	5	212.00	211.50	0	1,071	0.00%
2018/11/01	1	207.00	5	206.50	207.50	-4	1,064	-0.38%
2018/10/31	10	201.50	15	201.60	203.00	-5	1,060	-0.47%
2018/10/30	2	195.75	2	195.50	196.50	0	1,062	0.00%
2018/10/26	1	191.00	8	191.69	190.00	-7	1,157	-0.60%
2018/10/25	3	195.50	2	195.50	195.50	1	1,147	0.09%
2018/10/23	5	198.60	4	201.00	198.50	1	1,157	0.09%
2018/10/22	0	0.00	2	195.50	203.50	-2	1,149	-0.17%
2018/10/19	2	191.50	1	192.00	196.50	1	1,144	0.09%
2018/10/18	1	199.00	0	0.00	196.50	1	1,147	0.09%
2018/10/16	0	0.00	3	198.83	198.00	-3	1,173	-0.26%
2018/10/15	1	196.00	0	0.00	196.00	1	1,168	0.09%
2018/10/12	1	200.50	2	200.75	200.50	-1	1,153	-0.09%
2018/10/11	9.1	196.51	0	0.00	194.50	9.1	1,142	0.79%
2018/10/09	0.1	217.00	0	0.00	214.50	0.1	1,109	0.01%
2018/10/05	2	225.50	11	227.77	225.00	-9	1,103	-0.82%
2018/10/04	1	232.00	30	231.80	232.00	-29	1,089	-2.66%
2018/10/03	1	234.51	0	0.00	234.00	1	1,086	0.09%
2018/10/02	1	238.00	4	238.13	238.00	-3	1,086	-0.28%
2018/10/01	0	0.00	30	243.75	243.50	-30	1,079	-2.78%
2018/09/28	2	245.50	1	245.50	243.00	1	1,089	0.09%
2018/09/27	25	244.50	2	244.50	245.00	23	1,089	2.11%
2018/09/26	1	244.00	25	244.30	244.00	-24	1,081	-2.22%
2018/09/25	2	247.75	0	0.00	245.00	2	1,103	0.18%
2018/09/21	0	0.00	20	249.00	249.50	-20	1,086	-1.84%
2018/09/20	1	243.50	3	245.17	243.50	-2	1,073	-0.19%
2018/09/19	17	244.00	0	0.00	245.00	17	1,111	1.53%
2018/09/18	0	0.00	11	248.14	245.50	-11	1,130	-0.97%
2018/09/17	3	240.00	1	241.50	241.50	2	1,127	0.18%
2018/09/14	6	238.42	1	239.00	241.50	5	1,135	0.44%
2018/09/13	1	233.00	0	0.00	233.50	1	1,142	0.09%
2018/09/12	8.1	232.57	5	235.50	232.50	3.1	1,141	0.27%
2018/09/11	1	236.50	1	237.00	241.00	0	1,137	0.00%
2018/09/10	2.1	235.49	2	234.00	233.50	0.1	1,137	0.00%
2018/09/07	3	242.83	31	242.24	242.00	-28	1,141	-2.45%
2018/09/06	3.1	250.96	5	249.80	247.50	-2	1,122	-0.17%
2018/09/05	1	255.50	1	254.50	253.50	0	1,108	0.00%
2018/09/04	10	255.00	0	0.00	255.00	10	1,120	0.89%
2018/09/03	1	257.00	2	254.25	253.00	-1	1,126	-0.09%
2018/08/31	5.1	256.98	0	0.00	254.00	5.1	1,128	0.45%
2018/08/30	7	260.00	0	0.00	259.00	7	1,127	0.62%
2018/08/29	10	263.05	4	264.25	262.00	6	1,134	0.53%
2018/08/28	1	257.50	7	260.07	261.00	-6	1,126	-0.53%
2018/08/27	3	252.67	1	253.00	255.00	2	1,114	0.18%
2018/08/24	5	255.50	5	254.70	252.50	0	1,116	0.00%
2018/08/23	15	253.50	0	0.00	258.50	15	1,118	1.34%
2018/08/22	1	253.00	2	254.00	253.50	-1	1,120	-0.09%
2018/08/21	5	255.50	0	0.00	255.00	5	1,119	0.45%
2018/08/20	2	260.00	0	0.00	258.50	2	1,111	0.18%
2018/08/16	2	263.00	2	265.50	263.00	0	1,134	0.00%
2018/08/15	3	266.67	1	262.00	268.00	2	1,130	0.18%
2018/08/14	5	266.40	1	268.00	264.00	4	1,117	0.36%
2018/08/13	4	254.00	2	267.00	254.50	2	1,102	0.18%
2018/08/10	1	266.50	1	266.50	267.00	0	1,094	0.00%
2018/08/09	4	262.63	0	0.00	262.50	4	1,100	0.36%
2018/08/08	0	0.00	16	267.03	265.50	-16	1,105	-1.45%
2018/08/07	4	268.38	1	268.00	266.50	3	1,127	0.27%
2018/08/06	2	269.00	2	269.50	269.00	0	1,145	0.00%
2018/08/03	0	0.00	1	265.00	269.50	-1	1,147	-0.09%
2018/08/02	1	266.00	11	268.82	260.00	-10	1,120	-0.89%
2018/08/01	2	254.50	1	254.50	254.00	1	1,058	0.09%
2018/07/31	2	250.50	0	0.00	254.00	2	1,056	0.19%
2018/07/30	6	246.50	4	246.50	247.00	2	1,055	0.19%
2018/07/27	1	253.00	1	252.00	253.00	0	1,061	0.00%
2018/07/25	17	248.71	1	249.00	247.50	16	1,086	1.47%
2018/07/24	0	0.00	13	251.77	255.50	-13	1,065	-1.22%
2018/07/23	0	0.00	1	241.50	240.00	-1	1,035	-0.10%
2018/07/20	1	242.00	0	0.00	242.00	1	1,047	0.10%
2018/07/19	0	0.00	2	241.50	240.50	-2	1,055	-0.19%
2018/07/18	10	242.20	1	242.00	240.50	9	1,082	0.83%
2018/07/17	4	239.75	2	238.00	240.00	2	1,083	0.18%
2018/07/16	0	0.00	5	235.30	238.50	-5	1,109	-0.45%
2018/07/13	6	229.50	2	229.50	234.50	4	1,112	0.36%
2018/07/11	0.1	226.50	0	0.00	225.50	0.1	1,138	0.01%
2018/07/05	0	0.00	1	230.00	226.00	-1	1,177	-0.08%
2018/07/03	5	228.90	6	236.50	228.00	-1	1,213	-0.08%
2018/06/28	8	240.75	54	246.41	238.50	-46	1,188	-3.87%
2018/06/27	53.1	263.89	0	0.00	263.50	53.1	1,156	4.59%
2018/06/26	0	0.00	1	262.00	263.00	-1	1,141	-0.09%
2018/06/25	2	260.25	0	0.00	260.50	2	1,139	0.18%
2018/06/22	0.1	264.50	0	0.00	262.50	0.1	1,161	0.00%
2018/06/21	1	266.00	1	270.00	266.00	0	1,193	0.00%
2018/06/19	0.1	267.00	0	0.00	265.00	0.1	1,235	0.00%
2018/06/13	0.1	274.00	1	274.00	272.00	-1	1,253	-0.08%
2018/06/12	1	273.00	0	0.00	273.00	1	1,257	0.08%
2018/06/11	2	278.00	0	0.00	276.50	2	1,248	0.16%
2018/06/08	6	282.50	1	280.00	278.00	5	1,253	0.40%
2018/06/07	1	280.50	5	280.20	282.00	-4	1,277	-0.31%
2018/06/04	0	0.00	1	280.50	280.00	-1	1,286	-0.08%
2018/06/01	1	278.50	1	275.50	278.50	0	1,296	0.00%
2018/05/31	1.1	276.00	1	276.50	275.50	0.1	1,300	0.00%
2018/05/30	1	277.50	0	0.00	276.50	1	1,292	0.08%
2018/05/25	4	284.50	2	285.00	283.50	2	1,301	0.15%
2018/05/23	2	279.75	5	280.10	279.00	-3	1,273	-0.24%
2018/05/22	0	0.00	5	280.60	279.00	-5	1,267	-0.39%
2018/05/21	1	285.50	1	285.00	284.00	0	1,262	0.00%
2018/05/18	5	281.90	1	283.00	283.00	4	1,261	0.32%
2018/05/17	0	0.00	1	285.00	282.50	-1	1,262	-0.08%
2018/05/16	1	283.50	1	283.50	282.00	0	1,253	0.00%
2018/05/15	6	282.83	4	283.63	280.50	2	1,264	0.16%
2018/05/14	6	274.75	3	275.17	277.00	3	1,275	0.24%
2018/05/11	230	268.78	4	268.63	269.00	226	1,263	17.89%	大買/鉅額交易
2018/05/10	3	265.83	1	267.50	265.00	2	1,251	0.16%
2018/05/09	1	264.00	1	265.50	262.50	0	1,243	0.00%
2018/05/08	3	266.17	2	266.00	264.50	1	1,253	0.08%
2018/05/07	0	0.00	1	270.00	269.00	-1	1,254	-0.08%
2018/05/04	0.1	262.00	2	262.00	260.00	-2	1,247	-0.16%
2018/05/03	0.1	263.50	3	263.50	261.00	-3	1,267	-0.23%
2018/05/02	0.1	270.00	40	270.28	268.50	-40	1,253	-3.19%
2018/04/27	42	269.93	1	271.50	270.00	41	1,306	3.14%
2018/04/26	1.1	267.64	1	276.00	267.50	0.1	1,299	0.00%
2018/04/25	1	275.00	7	268.71	274.00	-6	1,290	-0.47%
2018/04/24	7.1	269.97	4	270.50	270.00	3.1	1,286	0.24%
2018/04/23	2.1	282.74	3	282.17	281.00	-1	1,268	-0.07%
2018/04/20	0	0.00	1	284.00	283.50	-1	1,267	-0.08%
2018/04/19	1	285.00	2	282.00	282.00	-1	1,237	-0.08%
2018/04/18	3	284.83	8	282.81	281.00	-5	1,242	-0.40%
2018/04/17	10.1	287.19	2	283.50	283.00	8.1	1,236	0.65%
2018/04/16	4	290.50	0	0.00	290.50	4	1,241	0.32%
2018/04/13	4	289.63	0	0.00	290.00	4	1,268	0.32%
2018/04/12	114.1	293.00	2	293.00	292.00	112.1	1,318	8.50%	大買/鉅額交易
2018/04/11	1	296.00	0	0.00	296.00	1	1,304	0.08%
2018/04/09	1	301.00	0	0.00	298.00	1	1,287	0.08%
2018/04/03	1	304.50	2	306.75	304.00	-1	1,260	-0.08%
2018/04/02	0	0.00	7	311.43	310.00	-7	1,254	-0.56%
2018/03/31	1	310.00	0	0.00	308.50	1	1,251	0.08%
2018/03/30	6	309.92	0	0.00	310.00	6	1,254	0.48%
2018/03/29	1	305.00	0	0.00	303.50	1	1,260	0.08%
2018/03/28	0	0.00	5	308.30	306.00	-5	1,246	-0.40%
2018/03/27	12	315.58	8	317.06	311.00	4	1,235	0.32%
2018/03/26	15	311.47	8	310.63	313.50	7	1,206	0.58%
2018/03/23	3	301.33	1	292.50	302.00	2	1,182	0.17%
2018/03/22	3	297.00	0	0.00	295.00	3	1,154	0.26%
2018/03/21	0	0.00	2	301.50	301.00	-2	1,129	-0.18%
2018/03/20	2	302.00	0	0.00	300.50	2	1,134	0.18%
2018/03/19	6	310.00	3	308.33	307.50	3	1,129	0.27%
2018/03/16	0	0.00	3	302.00	304.00	-3	1,120	-0.27%
2018/03/15	4	304.50	0	0.00	302.50	4	1,127	0.35%
2018/03/14	1	302.00	4	303.00	302.00	-3	1,131	-0.27%
2018/03/13	3	303.33	2	300.50	304.00	1	1,137	0.09%
2018/03/12	2	298.50	4	298.25	298.00	-2	1,115	-0.18%
2018/03/09	3	294.50	3	295.50	294.00	0	1,109	0.00%
2018/03/08	9	294.33	6	294.42	293.00	3	1,113	0.27%
2018/03/07	5	290.80	1	288.00	289.00	4	1,123	0.36%
2018/03/06	0	0.00	1	285.00	284.00	-1	1,130	-0.09%
2018/03/02	0	0.00	1	288.50	288.00	-1	1,180	-0.08%
2018/03/01	1	293.00	1	291.00	291.00	0	1,219	0.00%
2018/02/27	0	0.00	2	293.00	286.00	-2	1,262	-0.16%
2018/02/26	1	292.50	3	292.00	292.50	-2	1,257	-0.16%
2018/02/23	11	295.09	0	0.00	291.00	11	1,266	0.87%
2018/02/22	1	286.50	0	0.00	289.00	1	1,295	0.08%
2018/02/12	1	288.00	1	286.00	285.50	0	1,340	0.00%
2018/02/09	3	283.50	1	282.50	288.00	2	1,339	0.15%
2018/02/08	3	286.33	2	287.25	292.00	1	1,334	0.07%
2018/02/07	5	287.20	1	288.50	288.00	4	1,333	0.30%
2018/02/06	5	277.80	5	270.50	274.50	0	1,323	0.00%
2018/02/05	2	292.50	2	294.50	294.00	0	1,325	0.00%
2018/02/01	0	0.00	1	301.00	301.00	-1	1,352	-0.07%
2018/01/30	0.1	301.00	36	300.99	300.00	-36	1,358	-2.65%
2018/01/29	2	302.75	0	0.00	301.00	2	1,350	0.15%
2018/01/26	35	302.89	27	303.26	302.00	8	1,351	0.59%
2018/01/25	12	311.63	4	311.75	310.00	8	1,343	0.60%
2018/01/24	18	314.50	14	313.82	314.50	4	1,355	0.30%
2018/01/23	16	313.34	0	0.00	316.00	16	1,333	1.20%
2018/01/22	0	0.00	1	306.50	307.00	-1	1,312	-0.08%
2018/01/19	1	307.50	2	308.75	306.50	-1	1,326	-0.08%
2018/01/18	3	309.33	16	309.91	308.50	-13	1,329	-0.98%
2018/01/17	25	308.40	0	0.00	307.00	25	1,327	1.88%
2018/01/16	0	0.00	21	315.98	313.00	-21	1,338	-1.57%
2018/01/15	0	0.00	3	315.33	311.00	-3	1,338	-0.22%
2018/01/12	23	318.22	2	316.25	315.50	21	1,351	1.55%
2018/01/11	1	319.00	0	0.00	322.00	1	1,343	0.07%
2018/01/10	0	0.00	2	314.00	315.50	-2	1,349	-0.15%
2018/01/09	1	320.00	6	319.25	318.50	-5	1,331	-0.38%
2018/01/08	9	316.94	5	313.80	320.00	4	1,305	0.31%
2018/01/05	2	298.50	7	297.36	296.00	-5	1,267	-0.39%
2018/01/04	1	301.00	4	300.25	300.50	-3	1,270	-0.24%
2018/01/03	7	299.71	1	294.50	302.00	6	1,281	0.47%
2018/01/02	1	294.00	0	0.00	293.50	1	1,277	0.08%