大江 (8436)-永豐金券商分點個股進出

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

大江

(8436)

可現股當沖

股價
141.0
漲跌
▼0.5
漲幅
-0.35%
成交量
566張
產業
上櫃生技醫療類股▼2.93%
498人加入追蹤

立即追蹤
本地時間:14:30

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

大江 (8436)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	22	141.59	6	141.33	141.00	16	585	2.73%
2024/04/18	0.1	142.49	17	141.00	141.50	-16.9	587	-2.87%
2024/04/17	2	144.00	1	144.00	144.50	1	585	0.17%
2024/04/16	30.5	144.33	4.2	140.78	142.00	26.4	588	4.48%
2024/04/15	4	147.01	31.4	146.27	145.50	-27.4	573	-4.77%
2024/04/12	1	153.51	0	0.00	153.50	1	554	0.18%
2024/04/11	10	154.70	0	0.00	155.00	10	555	1.80%
2024/04/10	0	155.50	0	0.00	154.50	0	559	0.00%
2024/04/09	4	156.50	0	0.00	154.50	4	573	0.70%
2024/04/08	2.2	157.95	0	0.00	157.00	2.2	574	0.38%
2024/04/03	0	154.57	0	0.00	156.50	0	574	0.00%
2024/04/02	0.2	155.52	0.5	155.00	155.50	-0.3	576	-0.05%
2024/04/01	0	156.17	0	0.00	155.50	0	581	0.00%
2024/03/29	0.6	154.50	1	154.50	154.50	-0.4	583	-0.07%
2024/03/28	0	155.00	23	154.50	155.50	-23	589	-3.90%
2024/03/27	1	152.50	0	0.00	154.50	1	593	0.17%
2024/03/26	1	153.00	0	0.00	153.00	1	595	0.17%
2024/03/25	4	155.50	2	155.00	155.50	2	598	0.33%
2024/03/22	0.1	153.00	0	0.00	154.00	0.1	609	0.02%
2024/03/21	0.1	153.01	0	0.00	153.00	0.1	616	0.01%
2024/03/20	6	153.50	10	153.00	153.50	-4	625	-0.64%
2024/03/19	12	153.08	4	152.88	152.50	8	639	1.25%
2024/03/18	1	152.00	0	0.00	151.50	1	649	0.15%
2024/03/15	0	153.00	0	0.00	152.50	0	669	0.00%
2024/03/14	8	152.19	2	151.50	152.50	6	675	0.89%
2024/03/13	1	154.50	4.6	153.12	153.50	-3.6	686	-0.52%
2024/03/12	2.1	152.26	2	152.25	152.50	0.1	702	0.01%
2024/03/11	0	150.83	0	0.00	150.50	0	712	0.00%
2024/03/08	1.1	148.50	1	148.04	148.50	0	750	0.00%
2024/03/07	1	149.00	0.3	147.58	149.50	0.8	822	0.10%
2024/03/06	127.3	151.84	21.7	151.97	152.00	105.5	859	12.28%	大買/鉅額交易
2024/03/05	3	158.83	0	158.50	159.50	3	832	0.36%
2024/03/04	1.1	158.00	2	158.50	157.50	-0.9	832	-0.11%
2024/03/01	13	160.23	94	158.52	158.50	-81	835	-9.69%
2024/02/29	0.2	160.00	1.1	159.98	160.50	-0.9	834	-0.11%
2024/02/27	0.1	160.00	1.6	158.70	158.50	-1.5	832	-0.18%
2024/02/26	3	161.00	8.1	159.51	160.50	-5	831	-0.61%
2024/02/23	0	0.00	0.1	160.00	159.00	-0.1	827	-0.01%
2024/02/22	2.1	160.49	2	161.50	160.00	0.1	835	0.01%
2024/02/21	3	161.83	120	161.96	162.50	-117	828	-14.12%	大賣/鉅額交易
2024/02/20	7	160.94	1	161.50	162.00	6	828	0.73%
2024/02/19	0	160.50	2	160.00	162.50	-2	834	-0.24%
2024/02/16	6.3	158.38	7	158.64	158.50	-0.7	833	-0.09%
2024/02/15	14.2	158.32	5	160.20	159.50	9.2	829	1.11%
2024/02/05	0.1	171.19	2	171.50	171.50	-1.9	797	-0.24%
2024/02/02	3.1	171.18	3	172.00	172.00	0.1	812	0.01%
2024/01/31	0	173.50	4.1	172.92	172.00	-4.1	840	-0.48%
2024/01/30	6.3	175.30	10	174.60	174.50	-3.7	847	-0.44%
2024/01/29	11	173.00	0	0.00	172.50	11	847	1.30%
2024/01/26	0.1	172.00	0	172.00	171.50	0.1	846	0.01%
2024/01/25	1.1	172.00	3	174.33	172.00	-1.9	848	-0.23%
2024/01/24	3.1	172.52	1.7	173.09	172.50	1.4	845	0.17%
2024/01/23	19.1	173.87	6.1	173.15	172.50	13	847	1.53%
2024/01/22	3.5	175.98	3	174.67	175.00	0.5	849	0.05%
2024/01/19	5	176.40	8	176.93	174.00	-3	844	-0.36%
2024/01/18	6	179.33	12.1	180.38	178.00	-6.1	833	-0.74%
2024/01/17	20.1	180.86	29.4	181.36	180.50	-9.2	812	-1.14%
2024/01/16	59.3	177.04	29.1	176.53	179.00	30.2	766	3.94%
2024/01/15	0	0.00	2	171.02	171.50	-2	731	-0.28%
2024/01/12	6.2	170.68	8	170.94	171.00	-1.8	731	-0.25%
2024/01/11	6	168.50	0	0.00	168.00	6	730	0.82%
2024/01/10	5	168.90	7	169.36	168.00	-2	733	-0.28%
2024/01/09	3	167.67	7	167.86	168.00	-4	732	-0.54%
2024/01/08	4.4	168.93	3.1	169.66	168.50	1.3	728	0.18%
2024/01/05	1	169.01	3.7	170.27	170.00	-2.6	737	-0.36%
2024/01/04	5.1	168.81	0	0.00	168.50	5.1	748	0.67%
2024/01/03	9.7	172.16	2	170.50	170.00	7.7	755	1.03%
2023/12/29	0.6	169.50	0	0.00	171.00	0.6	744	0.07%
2023/12/28	3.5	169.64	9.1	169.55	169.50	-5.6	745	-0.76%
2023/12/27	6.6	170.34	40	170.08	170.50	-33.4	752	-4.43%
2023/12/26	0.4	168.27	1	168.00	168.00	-0.6	765	-0.08%
2023/12/25	2	167.26	1.5	167.77	167.50	0.5	795	0.07%
2023/12/22	3	169.17	2.4	169.08	168.50	0.6	804	0.08%
2023/12/21	0.7	171.00	0	0.00	170.50	0.7	801	0.09%
2023/12/20	4.1	169.28	0	0.00	169.00	4.1	804	0.52%
2023/12/19	9	168.33	11	168.59	169.00	-2	808	-0.25%
2023/12/18	4	170.38	12	170.25	170.50	-8	798	-1.00%
2023/12/15	2.1	172.26	6	171.17	171.00	-3.9	792	-0.49%
2023/12/14	4	172.13	2	172.00	172.00	2	782	0.26%
2023/12/13	6.1	172.33	48	170.75	171.00	-41.9	770	-5.45%
2023/12/12	4.3	172.72	157	172.26	171.50	-152.7	761	-20.05%	大賣/鉅額交易
2023/12/11	3.1	176.66	4	177.00	176.50	-0.9	742	-0.12%
2023/12/08	0	177.39	8	179.13	177.00	-8	737	-1.08%
2023/12/07	2.1	184.09	88	181.97	180.00	-85.9	725	-11.85%
2023/12/06	16	184.50	25	184.50	185.00	-9	711	-1.27%
2023/12/05	18.1	185.91	58.2	186.50	185.50	-40.1	704	-5.68%
2023/12/04	322	186.51	28.4	186.78	190.00	293.6	684	42.91%	大買/鉅額交易
2023/12/01	116.8	180.45	31.4	181.09	180.50	85.4	621	13.75%	大買/
2023/11/30	0	173.69	21.4	172.69	172.50	-21.4	575	-3.71%
2023/11/29	2.8	176.50	1.3	175.00	175.00	1.5	572	0.26%
2023/11/28	11.4	177.27	21	178.17	176.00	-9.6	572	-1.68%
2023/11/27	30	173.62	0	0.00	173.50	30	566	5.30%
2023/11/24	1	172.50	0	0.00	173.00	1	566	0.18%
2023/11/23	0	0.00	1	173.50	174.00	-1	573	-0.17%
2023/11/22	0	173.50	0	0.00	173.00	0	571	0.00%
2023/11/21	3.1	172.71	3.6	172.58	173.50	-0.5	573	-0.09%
2023/11/20	8.8	170.20	1	167.50	169.50	7.8	570	1.36%
2023/11/17	0.1	168.50	0	0.00	168.50	0.1	568	0.02%
2023/11/16	3.1	167.33	12	166.75	167.00	-9	570	-1.57%
2023/11/15	1.5	168.52	2	169.00	168.50	-0.5	558	-0.10%
2023/11/14	6	169.00	0.6	169.23	168.50	5.4	552	0.99%
2023/11/13	1.1	172.00	0	0.00	171.00	1.1	552	0.20%
2023/11/10	2	172.76	9.3	173.04	172.00	-7.3	548	-1.33%
2023/11/09	11	181.68	24.7	183.32	177.00	-13.7	536	-2.56%
2023/11/08	0	180.00	4.3	180.43	179.00	-4.3	527	-0.82%
2023/11/07	2	180.00	3.1	180.32	180.00	-1.1	519	-0.22%
2023/11/06	2	177.00	0	0.00	178.00	2	512	0.39%
2023/11/03	0	0.00	2	175.00	175.00	-2	512	-0.39%
2023/11/02	0	0.00	6	175.00	175.00	-6	525	-1.14%
2023/11/01	0	0.00	2	173.50	174.00	-2	526	-0.38%
2023/10/31	1	179.00	0	0.00	173.00	1	529	0.19%
2023/10/30	0	0.00	1.1	178.44	177.00	-1.1	535	-0.21%
2023/10/27	0	0.00	2	175.50	175.50	-2	536	-0.37%
2023/10/26	0	0.00	2	172.75	172.00	-2	552	-0.36%
2023/10/25	6	175.58	0	0.00	175.00	6	565	1.06%
2023/10/24	2	177.00	2	176.00	176.00	0	576	0.00%
2023/10/23	4	174.50	1.1	175.00	175.00	2.9	582	0.50%
2023/10/20	5	171.10	2	171.50	171.50	3	586	0.51%
2023/10/19	10	174.00	0	0.00	173.50	10	594	1.68%
2023/10/18	0	0.00	38	172.21	171.00	-38	605	-6.27%
2023/10/17	1	176.00	1	173.50	173.50	0	623	0.00%
2023/10/16	1	175.50	1	175.50	175.50	0	657	0.00%
2023/10/13	5	178.00	2	176.00	176.50	3	670	0.45%
2023/10/12	8	175.88	0.1	174.61	177.00	7.9	678	1.17%
2023/10/11	1	173.00	2	172.75	172.50	-1	668	-0.15%
2023/10/04	0	177.50	3.1	180.06	181.00	-3.1	660	-0.47%
2023/10/03	0	0.00	3.1	180.89	180.50	-3.1	665	-0.47%
2023/10/02	39	183.33	2.2	182.96	182.50	36.8	664	5.54%
2023/09/28	36.2	182.89	30.1	181.43	180.50	6.1	659	0.92%
2023/09/27	300	177.93	1.5	177.67	178.50	298.5	630	47.34%	大買/鉅額交易
2023/09/26	1	174.51	5	174.40	174.00	-4	619	-0.64%
2023/09/25	1	175.50	7	175.86	176.00	-6	625	-0.96%
2023/09/22	14	173.39	1.5	174.82	175.00	12.5	621	2.01%
2023/09/21	0	0.00	3	168.67	169.00	-3	619	-0.48%
2023/09/20	0	172.00	0	0.00	171.50	0	623	0.00%
2023/09/15	2.1	173.01	0	0.00	173.00	2.1	637	0.32%
2023/09/14	2	172.50	0	0.00	173.50	2	640	0.31%
2023/09/13	0.4	173.13	0	172.00	172.00	0.4	648	0.06%
2023/09/12	13	173.35	10	171.50	172.00	3	660	0.45%
2023/09/11	10	175.35	14	173.14	172.50	-4	663	-0.60%
2023/09/08	7	174.86	2	172.00	174.50	5	669	0.75%
2023/09/07	4	174.75	0	0.00	174.50	4	675	0.59%
2023/09/06	9	171.45	0	0.00	174.00	9	663	1.36%
2023/09/05	10.2	171.56	5	171.90	171.00	5.2	649	0.80%
2023/09/04	1	166.49	0	0.00	166.00	1	642	0.16%
2023/09/01	0	0.00	0.1	166.00	164.50	-0.1	661	-0.02%
2023/08/31	0.1	163.47	0	0.00	162.50	0.1	662	0.01%
2023/08/30	0	0.00	4	164.00	163.50	-4	664	-0.60%
2023/08/29	6	164.00	2	165.00	165.00	4	670	0.59%
2023/08/28	0	159.00	6	160.00	160.00	-6	676	-0.89%
2023/08/25	0	160.00	1	159.00	159.50	-1	681	-0.14%
2023/08/24	0	0.00	0	160.50	160.50	0	689	0.00%
2023/08/23	0	158.29	1.2	158.08	157.50	-1.2	695	-0.17%
2023/08/22	0	158.67	0	0.00	157.50	0	723	0.01%
2023/08/21	0	160.50	1	161.00	160.50	-1	731	-0.14%
2023/08/18	0	159.67	1.2	160.92	158.50	-1.2	746	-0.16%
2023/08/17	0	0.00	7	157.50	161.50	-7	765	-0.91%
2023/08/15	0	160.50	0	0.00	162.50	0	769	0.00%
2023/08/14	1.3	161.63	5.1	158.51	159.00	-3.8	778	-0.49%
2023/08/11	0	167.93	0	0.00	167.00	0	779	0.00%
2023/08/10	1	168.50	2	168.25	168.00	-1	790	-0.13%
2023/08/09	1	169.50	2	170.00	170.00	-1	800	-0.12%
2023/08/08	5.1	167.31	4	167.00	167.00	1.1	805	0.13%
2023/08/04	0	171.36	0	0.00	171.00	0	890	0.00%
2023/08/02	4	170.25	1	170.50	170.50	3	976	0.31%
2023/08/01	0	173.00	1	173.00	173.50	-1	984	-0.10%
2023/07/31	4.1	172.64	23.4	172.34	172.00	-19.3	1,007	-1.91%
2023/07/28	8.1	174.62	19.2	175.26	174.00	-11.1	1,010	-1.09%
2023/07/27	0.4	171.50	146	171.03	172.00	-145.6	1,007	-14.45%	大賣/鉅額交易
2023/07/26	8	174.81	85	174.64	174.00	-77	1,011	-7.61%
2023/07/25	6.1	178.50	29.4	178.15	177.00	-23.3	1,008	-2.31%
2023/07/24	2	175.50	100.3	175.71	175.00	-98.3	1,013	-9.70%
2023/07/21	15.2	179.67	91.2	177.39	177.00	-76	1,019	-7.45%
2023/07/20	6.1	184.51	3	184.67	183.00	3.1	1,026	0.30%
2023/07/19	190.3	184.83	3.1	184.62	185.50	187.2	1,021	18.32%	大買/鉅額交易
2023/07/18	115.1	180.22	12	178.04	179.00	103.1	1,040	9.90%	大買/鉅額交易
2023/07/17	11	182.00	24.5	178.89	182.00	-13.5	1,136	-1.19%
2023/07/14	4	178.00	1	178.50	177.50	3	1,255	0.24%
2023/07/11	3	176.15	0.1	176.00	174.50	3	1,329	0.23%
2023/07/07	0	173.00	6	172.25	173.50	-6	1,369	-0.44%
2023/07/06	0.1	176.00	4	178.50	175.00	-3.9	1,367	-0.29%
2023/07/05	1.1	178.82	5.2	177.25	177.00	-4.1	1,368	-0.30%
2023/07/04	22	177.50	0	0.00	177.00	22	1,378	1.60%
2023/07/03	4	180.13	1	179.49	178.50	3	1,403	0.21%
2023/06/30	0.1	179.00	0	0.00	177.50	0.1	1,437	0.01%
2023/06/29	0	0.00	1	179.00	178.00	-1	1,445	-0.07%
2023/06/28	0.1	175.50	3	175.67	176.00	-2.9	1,448	-0.20%
2023/06/27	4	177.75	2	176.50	175.50	2	1,465	0.14%
2023/06/26	2	175.50	0.1	172.50	173.50	1.9	1,481	0.13%
2023/06/21	0.1	175.00	29	174.33	174.50	-28.9	1,494	-1.93%
2023/06/20	5	175.50	13	175.31	175.00	-8	1,508	-0.53%
2023/06/19	0.1	179.97	4	177.00	176.50	-3.9	1,518	-0.26%
2023/06/16	19	181.08	23	180.24	179.50	-4	1,531	-0.26%
2023/06/15	0	0.00	2	177.00	177.50	-2	1,548	-0.13%
2023/06/14	15	177.80	0.3	177.12	177.00	14.7	1,562	0.94%
2023/06/13	4.2	176.75	2	177.50	175.50	2.2	1,574	0.14%
2023/06/12	8.1	179.13	5	178.40	178.50	3	1,600	0.19%
2023/06/09	0	0.00	2	179.25	179.50	-2	1,618	-0.12%
2023/06/08	9	180.11	32.2	179.36	178.00	-23.2	1,632	-1.42%
2023/06/07	32	181.58	6.1	180.33	182.50	25.9	1,648	1.57%
2023/06/06	4	176.25	17	174.65	177.50	-13	1,655	-0.78%
2023/06/05	12.1	178.04	16	177.50	176.50	-3.9	1,682	-0.23%
2023/06/02	20	175.88	34	175.18	176.00	-14	1,711	-0.82%
2023/06/01	1	174.50	35	174.34	174.00	-34	1,772	-1.92%
2023/05/31	13	177.96	3	176.00	176.50	10	1,788	0.56%
2023/05/30	4.4	174.70	14	174.57	174.50	-9.6	1,830	-0.53%
2023/05/29	20.3	177.42	72	177.10	179.50	-51.7	1,863	-2.78%
2023/05/26	11.2	175.78	96	173.99	173.50	-84.9	1,952	-4.35%
2023/05/25	5.5	178.52	2	179.00	178.50	3.5	1,957	0.18%
2023/05/24	2	180.01	2	182.00	180.00	0	1,983	0.00%
2023/05/23	5.1	183.79	3	182.33	183.00	2.1	2,013	0.11%
2023/05/22	0	0.00	4	182.50	183.50	-4	2,084	-0.19%
2023/05/19	1	179.51	15.1	180.77	180.50	-14.1	2,155	-0.65%
2023/05/18	8	184.94	41.1	183.05	183.00	-33.1	2,189	-1.51%
2023/05/17	23	181.54	41	180.49	182.50	-18	2,266	-0.79%
2023/05/16	9.2	179.38	117	178.49	177.00	-107.8	2,293	-4.70%	大賣/鉅額交易
2023/05/15	1.2	177.25	178	177.89	178.00	-176.9	2,302	-7.68%	大賣/鉅額交易
2023/05/12	9	182.06	2	182.00	182.00	7	2,314	0.30%
2023/05/11	6.6	182.18	5	180.20	180.00	1.6	2,328	0.07%
2023/05/10	20.7	180.58	168	180.94	182.50	-147.3	2,345	-6.28%	大賣/鉅額交易
2023/05/09	29.3	193.09	67.2	190.30	187.00	-37.9	2,324	-1.63%
2023/05/08	3	211.48	35	209.86	207.50	-32	2,315	-1.38%
2023/05/05	36.1	212.21	8	208.88	214.00	28.1	2,387	1.17%
2023/05/04	27	206.46	122	206.47	205.00	-95	2,392	-3.97%	大賣/
2023/05/03	0	0.00	3	210.83	209.00	-3	2,399	-0.13%
2023/05/02	9	212.39	2.1	211.20	214.00	6.9	2,475	0.28%
2023/04/28	1	208.46	50.1	205.25	207.50	-49.1	2,506	-1.96%
2023/04/27	1.1	206.02	31	203.02	205.00	-29.9	2,516	-1.19%
2023/04/26	39	206.85	8	207.38	206.50	31	2,542	1.22%
2023/04/25	62	204.36	29	205.50	203.50	33	2,540	1.30%
2023/04/24	4.1	211.48	12	209.92	209.50	-7.9	2,546	-0.31%
2023/04/21	87.5	212.02	81.1	215.97	211.50	6.4	2,549	0.25%
2023/04/20	135.4	227.76	149.2	226.39	219.00	-13.8	2,514	-0.55%	大買/大賣/
2023/04/19	271.1	227.65	81.4	227.67	229.00	189.7	2,467	7.69%	大買/鉅額交易
2023/04/18	78.3	215.81	36.3	212.37	216.00	42	2,348	1.79%
2023/04/17	45.4	211.71	48.2	211.48	209.50	-2.9	2,347	-0.12%
2023/04/14	7.3	208.50	32	208.61	208.50	-24.7	2,367	-1.04%
2023/04/13	27.1	208.94	12.4	208.58	208.00	14.7	2,392	0.61%
2023/04/12	26.1	208.50	12	206.58	208.00	14.1	2,397	0.59%
2023/04/11	5	203.60	19	205.05	203.50	-14	2,425	-0.58%
2023/04/10	16	205.13	13	205.65	203.50	3	2,475	0.12%
2023/04/07	7	203.79	18	202.47	204.00	-11	2,559	-0.43%
2023/04/06	34	203.68	30	203.33	200.50	4	2,678	0.15%
2023/03/31	46.1	204.42	12.2	205.38	202.00	33.9	2,811	1.20%
2023/03/30	5	197.40	58.1	198.45	197.50	-53	3,108	-1.71%
2023/03/29	13	198.85	41	198.79	199.50	-28	3,205	-0.87%
2023/03/28	28.5	198.55	36	198.08	197.00	-7.5	3,266	-0.23%
2023/03/27	21.1	203.41	11	201.45	204.50	10.1	3,322	0.30%
2023/03/24	18	200.39	5	197.72	201.00	13	3,367	0.39%
2023/03/23	31.6	197.79	7	198.93	196.50	24.6	3,363	0.73%
2023/03/22	15	200.60	10	198.85	200.50	5	3,385	0.15%
2023/03/21	28	199.30	4	197.25	200.50	24	3,420	0.70%
2023/03/20	9	193.44	11.4	192.97	195.50	-2.4	3,497	-0.07%
2023/03/17	12	195.63	96	196.10	195.50	-84	3,569	-2.35%
2023/03/16	18.2	195.64	3.2	196.46	195.50	15	3,659	0.41%
2023/03/15	44.5	200.09	10.2	200.89	197.00	34.3	3,802	0.90%
2023/03/14	22.2	204.23	8.3	204.12	202.00	13.9	3,977	0.35%
2023/03/13	10	199.75	6	199.92	201.50	4	4,040	0.10%
2023/03/10	10	204.50	25	203.08	201.00	-15	4,087	-0.37%
2023/03/09	11.1	204.73	22.3	204.98	205.50	-11.1	4,083	-0.27%
2023/03/08	19.2	207.94	20.1	204.98	207.50	-0.9	4,088	-0.02%
2023/03/07	12.5	205.58	125.1	206.62	206.50	-112.5	4,101	-2.74%	大賣/鉅額交易
2023/03/06	68.5	212.25	71	209.35	209.50	-2.6	4,078	-0.06%
2023/03/03	26.2	219.13	23	219.91	217.00	3.2	4,039	0.08%
2023/03/02	56.1	216.80	22.1	219.79	222.00	34	4,034	0.84%
2023/03/01	36.1	215.02	2	212.76	212.50	34.1	3,991	0.85%
2023/02/24	34.8	221.12	319.1	217.08	212.50	-284.3	3,949	-7.20%	大賣/鉅額交易
2023/02/23	81	230.58	25	230.30	232.50	56	3,848	1.46%
2023/02/22	14.2	227.49	22.1	227.04	229.50	-7.9	3,814	-0.21%
2023/02/21	350	228.61	12.1	227.50	229.00	337.9	3,780	8.94%	大買/鉅額交易
2023/02/20	176.2	225.03	205.2	226.11	224.50	-29	3,737	-0.77%	大買/大賣/
2023/02/17	195.3	219.52	24.1	217.78	221.00	171.2	3,651	4.69%	大買/鉅額交易
2023/02/16	33	212.05	16.2	210.61	212.50	16.8	3,604	0.47%
2023/02/15	98	207.64	52.2	204.16	208.00	45.9	3,562	1.29%
2023/02/14	50	202.11	9.4	201.80	202.50	40.6	3,473	1.17%
2023/02/13	51.1	199.93	11	200.00	198.00	40.1	3,436	1.17%
2023/02/10	4	198.25	6	199.00	198.50	-2	3,417	-0.06%
2023/02/09	5.1	198.79	6.2	198.91	200.00	-1.1	3,392	-0.03%
2023/02/08	8.2	196.64	163	196.36	198.00	-154.8	3,368	-4.59%	大賣/鉅額交易
2023/02/07	12.3	197.09	146.2	196.44	197.00	-133.9	3,324	-4.03%	大賣/鉅額交易
2023/02/06	25.5	204.12	38	202.00	199.00	-12.5	3,271	-0.38%
2023/02/03	45.2	200.08	48.2	198.27	200.00	-3	3,194	-0.09%
2023/02/02	16.1	191.38	33	189.20	192.00	-16.9	3,109	-0.54%
2023/02/01	31.2	188.71	52	187.45	187.50	-20.8	3,081	-0.67%
2023/01/31	82.2	190.14	22	189.25	188.50	60.2	3,060	1.97%
2023/01/30	53	181.06	234.1	179.25	182.00	-181.1	2,984	-6.07%	大賣/鉅額交易
2023/01/17	3	175.00	56	174.96	175.00	-53	2,963	-1.79%
2023/01/16	66	177.89	19.4	176.24	176.00	46.6	2,951	1.58%
2023/01/13	17.3	173.38	52	172.07	172.00	-34.7	2,917	-1.19%
2023/01/12	13	169.77	8	170.00	172.00	5	2,911	0.17%
2023/01/11	1	173.50	80	171.51	170.50	-79	2,886	-2.74%
2023/01/10	10	174.45	49.1	174.21	174.50	-39.1	2,875	-1.36%
2023/01/09	110	174.37	20	170.58	176.00	90	2,880	3.12%	大買/
2023/01/06	11	172.77	24	174.42	172.00	-13	2,826	-0.46%
2023/01/05	30	178.08	11	177.63	175.00	19	2,817	0.67%
2023/01/04	7	176.93	40	175.48	174.00	-33	2,779	-1.19%
2023/01/03	68	175.82	19.1	173.45	176.50	48.9	2,737	1.79%
2022/12/30	23	170.72	26.1	169.89	171.00	-3.1	2,697	-0.11%
2022/12/29	26.1	170.58	26	170.46	172.00	0	2,682	0.00%
2022/12/28	18	171.97	23	174.54	171.00	-5	2,632	-0.19%
2022/12/27	46.1	175.52	45	172.83	177.50	1.1	2,578	0.04%
2022/12/26	173	180.92	49.9	179.86	175.00	123.1	2,479	4.97%	大買/鉅額交易
2022/12/23	78.5	177.71	80.6	178.09	174.50	-2	2,353	-0.09%
2022/12/22	403.6	178.39	105	177.35	180.50	298.6	2,204	13.55%	大買/大賣/鉅額交易
2022/12/21	265	168.41	91	165.46	170.50	174	1,877	9.27%	大買/鉅額交易
2022/12/20	81.5	157.26	93.2	159.47	155.00	-11.7	1,778	-0.66%
2022/12/19	63.9	167.40	60	165.89	165.50	3.9	1,714	0.23%
2022/12/16	81	162.92	47	161.69	157.50	34	1,638	2.08%
2022/12/15	17	161.21	9	161.56	159.50	8	1,573	0.51%
2022/12/14	41	160.28	34	159.87	162.00	7	1,559	0.45%
2022/12/13	27	159.22	27	161.20	157.50	0	1,518	0.00%
2022/12/12	50	160.28	172	161.32	158.00	-122	1,477	-8.26%	大賣/鉅額交易
2022/12/09	207.3	168.30	62.5	167.58	172.50	144.8	1,379	10.50%	大買/鉅額交易
2022/12/08	174	164.28	166.3	163.03	168.00	7.7	1,281	0.60%	大買/大賣/
2022/12/07	91	172.64	76.1	171.98	169.50	14.9	1,175	1.27%
2022/12/06	260.9	175.70	177	174.54	176.50	83.9	1,013	8.28%	大買/大賣/
2022/12/05	99	164.09	142	165.08	168.00	-43	811	-5.30%	大賣/
2022/12/02	48	148.98	57.1	148.39	153.00	-9.1	741	-1.23%
2022/12/01	11	140.63	29	139.62	139.50	-18	714	-2.51%
2022/11/30	68	138.23	22	136.00	140.00	46	703	6.54%
2022/11/29	65	134.34	22	132.80	137.00	43	680	6.32%
2022/11/28	6	128.50	82	128.38	127.50	-76	641	-11.85%
2022/11/25	87	133.71	17	131.18	132.00	70	645	10.84%
2022/11/24	46	130.26	23	128.91	127.00	23	655	3.51%
2022/11/23	31	125.82	8	123.75	125.50	23	634	3.63%
2022/11/22	8	120.25	5	120.50	120.50	3	631	0.48%
2022/11/21	3	122.34	1	124.50	122.00	2	629	0.32%
2022/11/18	2	122.25	3.6	122.69	123.00	-1.6	630	-0.25%
2022/11/17	7	125.14	12	124.17	123.50	-5	631	-0.79%
2022/11/16	18	123.31	5	122.60	124.00	13	627	2.07%
2022/11/15	7	121.43	6	121.92	122.00	1	626	0.16%
2022/11/14	42	124.35	54	122.27	123.00	-12	623	-1.92%
2022/11/11	4.1	114.74	4	117.00	114.00	0.1	597	0.01%
2022/11/10	4	114.63	1	114.00	114.00	3	597	0.50%
2022/11/09	2	114.50	6	114.25	115.00	-4	609	-0.66%
2022/11/08	0	0.00	5	112.90	112.00	-5	615	-0.81%
2022/11/07	0	0.00	3	113.33	114.00	-3	617	-0.49%
2022/11/04	0	114.00	0	0.00	111.50	0	621	0.00%
2022/11/03	2	110.50	2	112.00	111.50	0	626	0.00%
2022/11/01	2	109.75	0	0.00	110.00	2	661	0.30%
2022/10/31	10	106.75	0	0.00	107.50	10	661	1.51%
2022/10/28	0.5	105.50	4	106.50	105.00	-3.5	658	-0.53%
2022/10/27	0	0.00	1	107.00	108.50	-1	650	-0.15%
2022/10/26	5	105.30	6	105.83	106.00	-1	642	-0.15%
2022/10/25	6.6	104.64	2	104.50	104.00	4.6	630	0.73%
2022/10/24	0	114.00	0	0.00	112.00	0	604	0.01%
2022/10/21	0	114.00	8	115.00	115.00	-8	599	-1.33%
2022/10/20	5	115.10	4	113.50	115.00	1	594	0.17%
2022/10/19	13	114.96	6	114.25	114.50	7	585	1.20%
2022/10/18	0	113.00	2	112.50	113.00	-2	578	-0.35%
2022/10/17	4	113.00	4	111.38	112.00	0	568	0.00%
2022/10/14	0.5	122.00	3	121.67	120.00	-2.5	548	-0.46%
2022/10/13	4	120.50	20	123.40	119.00	-16	547	-2.92%
2022/10/12	2	129.00	2	128.50	128.00	0	539	0.00%
2022/10/11	0	0.00	1	125.00	124.50	-1	535	-0.19%
2022/10/07	3	129.33	0	0.00	129.00	3	534	0.56%
2022/10/06	16	128.13	3	127.67	128.00	13	533	2.44%
2022/10/05	0.5	125.50	0	0.00	124.00	0.5	519	0.10%
2022/10/04	2	124.00	0	0.00	124.00	2	517	0.39%
2022/09/30	1	123.00	0	0.00	124.50	1	515	0.19%
2022/09/29	27.5	124.45	2	124.50	123.00	25.5	508	5.01%
2022/09/28	25	126.36	1	131.00	123.50	24	497	4.83%
2022/09/27	12	129.63	19	130.76	130.50	-7	486	-1.43%
2022/09/26	36	131.68	1.1	131.45	129.50	34.9	481	7.25%
2022/09/23	11.1	137.64	3	138.67	136.00	8.1	485	1.66%
2022/09/22	8	140.69	2	141.00	140.00	6	485	1.23%
2022/09/21	4	143.00	0	0.00	143.50	4	485	0.82%
2022/09/20	1	144.00	0.1	144.50	144.00	0.9	489	0.18%
2022/09/19	13	146.15	6	147.67	144.00	7	496	1.41%
2022/09/16	2	149.00	18	149.00	150.00	-16	489	-3.27%
2022/09/15	11	150.27	12	149.58	149.00	-1	490	-0.20%
2022/09/14	7	147.43	7	148.50	148.50	0	491	0.00%
2022/09/13	13.1	149.88	10	149.65	148.00	3.1	489	0.64%
2022/09/12	24.8	148.60	27	147.44	149.00	-2.2	488	-0.45%
2022/09/08	33.3	146.27	26	145.85	145.50	7.3	481	1.52%
2022/09/07	64	149.15	34	149.44	149.50	30	466	6.44%
2022/09/06	12	141.75	14	143.50	142.50	-2	431	-0.46%
2022/09/05	8	142.44	8	143.06	143.50	0	421	0.00%
2022/09/02	7	143.36	28	144.07	143.50	-21	417	-5.03%
2022/09/01	14	145.57	19	146.18	145.00	-5	428	-1.17%
2022/08/31	61.1	144.07	43	144.84	146.50	18.1	414	4.36%
2022/08/30	12	136.46	24.1	135.96	138.00	-12.1	376	-3.20%
2022/08/29	14	133.29	3	133.17	133.50	11	379	2.90%
2022/08/26	4	135.25	0	0.00	135.00	4	380	1.05%
2022/08/25	3	136.17	3	136.67	136.00	0	383	0.00%
2022/08/24	2.1	137.43	10.5	136.51	136.50	-8.4	381	-2.19%
2022/08/23	6	133.83	2.1	135.45	134.00	3.9	386	1.01%
2022/08/22	2	135.00	10	135.50	135.50	-8	388	-2.06%
2022/08/19	4	133.25	2	134.50	134.00	2	386	0.52%
2022/08/18	4	132.25	15	133.67	133.50	-11	386	-2.85%
2022/08/17	2	132.00	0	0.00	132.50	2	385	0.52%
2022/08/16	3	133.17	23	132.48	133.50	-20	383	-5.22%
2022/08/15	0	0.00	18	128.64	129.00	-18	372	-4.83%
2022/08/12	9.1	126.12	4	126.13	126.50	5.1	367	1.39%
2022/08/11	2.2	127.00	11	126.50	126.50	-8.8	364	-2.42%
2022/08/10	7	127.14	0	0.00	127.00	7	362	1.93%
2022/08/09	10	130.05	7	129.50	130.00	3	360	0.84%
2022/08/08	2.3	129.93	2	130.00	129.50	0.3	347	0.09%
2022/08/05	8	143.63	6	143.67	143.50	2	336	0.59%
2022/08/04	0	140.50	0	0.00	140.50	0	356	0.00%
2022/08/03	2.4	142.75	1	142.50	142.00	1.4	361	0.39%
2022/08/02	6.3	145.00	2	145.50	145.00	4.3	380	1.13%
2022/08/01	0	144.50	2	143.50	144.00	-2	414	-0.48%
2022/07/29	6	144.50	0	0.00	144.00	6	422	1.42%
2022/07/28	1	143.00	0	0.00	141.00	1	424	0.24%
2022/07/26	0	0.00	1	142.00	142.50	-1	430	-0.23%
2022/07/22	0	144.50	1	144.00	144.00	-1	435	-0.23%
2022/07/21	1	143.50	6	144.17	144.00	-5	444	-1.13%
2022/07/20	6	149.50	0.6	150.67	149.00	5.4	441	1.22%
2022/07/19	1.2	151.81	0	0.00	150.50	1.2	438	0.27%
2022/07/18	1	151.00	0	0.00	151.00	1	443	0.23%
2022/07/15	3.2	152.11	10	152.65	152.50	-6.9	450	-1.52%
2022/07/14	6	155.42	2	154.75	155.00	4	460	0.87%
2022/07/13	7.1	154.14	0	0.00	153.50	7.1	464	1.52%
2022/07/11	3	151.17	1	151.50	151.50	2	469	0.43%
2022/07/08	0.1	150.03	2.2	150.60	149.00	-2.1	479	-0.44%
2022/07/07	2	149.00	0	0.00	149.00	2	482	0.41%
2022/07/06	0.2	145.00	5	147.20	145.00	-4.8	492	-0.98%
2022/07/05	1	144.50	4	144.75	147.00	-3	497	-0.60%
2022/07/04	2.2	140.68	2.3	139.63	142.00	-0.1	500	-0.02%
2022/07/01	3.6	143.49	3	143.83	142.00	0.6	508	0.11%
2022/06/30	3.5	154.71	2	160.00	154.50	1.5	531	0.27%
2022/06/29	3.1	156.58	2	158.00	158.50	1.1	538	0.21%
2022/06/28	1.7	160.03	29	162.74	159.00	-27.3	546	-5.00%
2022/06/27	18	165.00	8.6	163.79	165.50	9.4	550	1.71%
2022/06/24	14	161.61	2	160.00	161.00	12	544	2.20%
2022/06/23	4	161.38	5.4	159.33	158.00	-1.4	546	-0.26%
2022/06/22	0	158.50	12	158.50	158.50	-12	566	-2.12%
2022/06/21	2	160.50	3	159.67	161.00	-1	598	-0.17%
2022/06/20	9	158.28	1	157.50	153.50	8	613	1.30%
2022/06/17	3	159.50	6	157.00	158.00	-3	630	-0.48%
2022/06/16	1	156.00	5	158.20	156.00	-4	631	-0.63%
2022/06/15	17	160.62	2	160.50	159.00	15	632	2.37%
2022/06/14	6	157.67	5.1	158.93	159.00	0.9	633	0.14%
2022/06/13	2.3	160.99	7	160.21	160.00	-4.7	636	-0.74%
2022/06/10	10	165.55	1	166.50	164.00	9	639	1.41%
2022/06/09	0.5	156.01	6	156.50	156.00	-5.5	624	-0.88%
2022/06/08	1.4	157.86	6	159.00	157.50	-4.6	633	-0.73%
2022/06/07	12	161.46	8	161.13	161.50	4	639	0.63%
2022/06/06	0	0.00	5	156.40	156.00	-5	645	-0.77%
2022/06/02	6	159.00	2	158.50	159.00	4	668	0.60%
2022/06/01	0	0.00	7	156.86	157.00	-7	690	-1.01%
2022/05/31	7	156.71	2	157.00	157.50	5	746	0.67%
2022/05/30	18.5	151.92	1	152.00	152.00	17.5	769	2.28%
2022/05/27	4	150.00	3	150.33	150.00	1	772	0.13%
2022/05/26	3	147.67	4	150.00	147.00	-1	775	-0.13%
2022/05/25	6	150.50	3	150.50	149.50	3	780	0.38%
2022/05/24	1	148.00	0	0.00	147.50	1	800	0.12%
2022/05/23	0	0.00	1	149.00	149.50	-1	802	-0.12%
2022/05/20	2	148.50	2	149.00	148.50	0	811	0.00%
2022/05/19	1	143.00	5	145.70	149.00	-4	813	-0.49%
2022/05/18	16	148.41	2	149.00	148.00	14	816	1.72%
2022/05/17	3	144.67	0	0.00	147.00	3	829	0.36%
2022/05/16	0	144.50	0	0.00	144.00	0	850	0.00%
2022/05/13	0	0.00	0	143.00	144.50	0	862	0.00%
2022/05/12	2.1	140.15	9	140.83	140.00	-6.9	856	-0.81%
2022/05/11	3	148.00	2	148.00	148.00	1	844	0.12%
2022/05/10	3	149.00	2	148.02	150.00	1	853	0.12%
2022/05/09	2	154.01	3	160.00	153.50	-1	840	-0.12%
2022/05/06	3	168.50	0	0.00	169.00	3	819	0.37%
2022/05/05	0	0.00	0.1	171.50	171.00	-0.1	822	-0.02%
2022/05/04	0	171.39	18	170.28	170.00	-18	825	-2.18%
2022/05/03	0	0.00	0.1	170.00	171.50	-0.1	828	-0.01%
2022/04/29	1	170.02	1	171.50	170.50	0	842	0.00%
2022/04/28	0.1	172.00	4	172.00	172.00	-3.9	844	-0.46%
2022/04/27	1	170.00	1	171.00	171.00	0	846	0.00%
2022/04/26	0	173.00	0	174.00	171.00	0	841	0.00%
2022/04/25	0	174.80	1	172.50	173.00	-1	844	-0.12%
2022/04/22	1	175.50	0	177.00	175.50	1	853	0.11%
2022/04/21	1	178.50	0	0.00	179.00	1	850	0.12%
2022/04/20	1	179.51	2.2	180.14	181.00	-1.1	851	-0.13%
2022/04/19	4	176.50	4	175.50	177.00	0	864	0.00%
2022/04/18	0	0.00	0	175.50	173.00	0	872	0.00%
2022/04/15	0	176.00	0	0.00	173.50	0	890	0.00%
2022/04/14	1.2	173.13	18	174.42	175.50	-16.8	898	-1.88%
2022/04/13	0	177.13	0	176.00	177.00	0	889	0.00%
2022/04/12	15	172.30	0	0.00	172.50	15	889	1.69%
2022/04/11	4	175.88	0.1	177.00	176.50	3.9	880	0.44%
2022/04/08	0	179.07	8	177.50	178.00	-8	883	-0.90%
2022/04/07	7	176.51	15	176.50	176.50	-8	881	-0.91%
2022/04/06	21.3	176.45	76	177.09	176.50	-54.7	877	-6.23%
2022/04/01	1	186.52	0	187.50	186.50	1	845	0.12%
2022/03/31	2.2	189.37	0.3	190.04	190.00	1.9	835	0.23%
2022/03/30	1	191.02	7	191.29	191.50	-6	827	-0.72%
2022/03/29	1	193.50	0	0.00	192.50	1	820	0.12%
2022/03/28	0	193.50	0	0.00	192.50	0	823	0.00%
2022/03/25	5	193.20	1	193.00	192.50	4	826	0.48%
2022/03/24	24.1	200.14	21.1	199.55	198.00	3	808	0.37%
2022/03/23	2.1	204.29	21	203.10	205.00	-18.9	773	-2.44%
2022/03/22	24.1	204.69	4	206.25	204.50	20.1	761	2.64%
2022/03/21	4	202.75	2	203.00	201.00	2	754	0.27%
2022/03/18	0	199.83	0	201.50	201.50	0	755	0.00%
2022/03/17	5	200.80	4	199.50	201.00	1	758	0.13%
2022/03/16	0	200.00	2	198.00	196.50	-2	768	-0.26%
2022/03/15	1	198.02	0	199.00	197.50	1	767	0.13%
2022/03/14	3	205.33	0	204.70	205.00	3	768	0.39%
2022/03/11	3	205.50	1	207.50	205.00	2	776	0.26%
2022/03/10	8.1	206.09	8	205.31	207.00	0.1	779	0.01%
2022/03/09	13	200.38	6	201.33	203.00	7	780	0.89%
2022/03/08	6.2	199.78	4	204.50	196.00	2.2	780	0.28%
2022/03/07	9	209.22	25.1	208.56	207.00	-16	779	-2.06%
2022/03/04	6.1	214.02	34	212.66	215.50	-27.9	769	-3.63%
2022/03/03	65	207.63	1	206.00	211.00	64	727	8.80%
2022/03/02	0	196.00	0	0.00	199.50	0	708	0.00%
2022/03/01	3	196.00	0	0.00	195.00	3	712	0.42%
2022/02/25	0	0.00	12	195.13	195.00	-12	730	-1.64%
2022/02/24	13.2	199.86	4	194.00	194.00	9.2	740	1.24%
2022/02/23	0	0.00	6	203.67	204.00	-6	730	-0.82%
2022/02/22	6	201.34	3	203.17	203.00	3	736	0.41%
2022/02/21	0	0.00	1	207.50	208.00	-1	755	-0.13%
2022/02/18	0	207.50	5	206.40	207.00	-5	783	-0.64%
2022/02/17	6.3	208.72	21	208.64	207.00	-14.8	799	-1.84%
2022/02/16	48	208.23	12	205.83	209.50	36	805	4.47%
2022/02/15	14	203.07	2	203.00	203.00	12	831	1.44%
2022/02/14	1	197.00	6	196.92	197.00	-5	871	-0.57%
2022/02/11	3	202.17	6	201.33	201.00	-3	876	-0.34%
2022/02/10	2	201.75	11	198.69	200.50	-9	876	-1.03%
2022/02/09	0	196.00	1	195.50	194.00	-1	876	-0.11%
2022/02/08	13	194.81	5	192.40	195.00	8	876	0.91%
2022/02/07	6	189.33	0	0.00	190.00	6	870	0.69%
2022/01/26	0	0.00	7	192.00	192.50	-7	882	-0.79%
2022/01/25	1	194.50	0	0.00	192.50	1	889	0.11%
2022/01/24	11	191.55	8	192.75	193.00	3	901	0.33%
2022/01/21	0	0.00	1	195.00	197.00	-1	893	-0.11%
2022/01/20	4	196.50	2	199.00	196.50	2	898	0.22%
2022/01/19	24	198.54	2	198.50	198.00	22	915	2.40%
2022/01/18	1	198.00	6	199.67	199.00	-5	922	-0.54%
2022/01/17	6	198.00	6	195.34	199.50	0	922	0.00%
2022/01/14	0	0.00	6	190.83	191.50	-6	915	-0.66%
2022/01/13	0	192.15	1	190.50	193.00	-1	923	-0.10%
2022/01/12	4	191.25	17	193.26	190.50	-13	924	-1.41%
2022/01/11	0	198.05	2	197.25	196.00	-2	915	-0.22%
2022/01/10	1	200.00	6	198.50	201.00	-5	942	-0.53%
2022/01/07	0	205.00	4	204.00	204.50	-4	935	-0.43%
2022/01/06	0	208.00	4	206.75	206.50	-4	934	-0.43%
2022/01/05	4	206.00	0	0.00	206.50	4	968	0.41%
2022/01/04	2	206.50	0	0.00	205.50	2	987	0.20%
2022/01/03	34	205.01	4	205.50	205.50	30	994	3.02%
2021/12/29	1	208.44	0	0.00	208.50	1	996	0.10%
2021/12/28	0	0.00	10	207.80	207.50	-10	1,000	-1.00%
2021/12/27	0	0.00	2	208.00	206.50	-2	1,010	-0.20%
2021/12/22	0	206.00	0	0.00	206.00	0	1,048	0.00%
2021/12/21	6	208.17	1	208.00	208.50	5	1,051	0.48%
2021/12/20	2	205.00	2	203.75	205.00	0	1,048	0.00%
2021/12/17	3	203.33	2	204.00	203.00	1	1,055	0.09%
2021/12/16	0	0.00	4	204.50	204.00	-4	1,079	-0.37%
2021/12/15	12	206.17	15	207.03	205.50	-3	1,089	-0.27%
2021/12/14	5	202.00	0	0.00	202.00	5	1,094	0.46%
2021/12/13	5	202.50	0	0.00	202.50	5	1,113	0.45%
2021/12/10	0	203.50	1	203.00	202.50	-1	1,139	-0.09%
2021/12/09	0	0.00	0	207.50	206.50	0	1,139	0.00%
2021/12/07	17	205.06	8	206.13	205.50	9	1,153	0.78%
2021/12/06	1	209.50	46	210.14	209.50	-45	1,152	-3.90%
2021/12/02	1	203.50	1	203.50	203.50	0	1,168	0.00%
2021/12/01	13.1	204.42	3	207.00	203.00	10.1	1,169	0.86%
2021/11/30	6	210.00	0	0.00	207.50	6	1,156	0.52%
2021/11/29	6	210.17	15	208.93	207.50	-9	1,154	-0.78%
2021/11/26	10	211.00	11	212.14	210.00	-1	1,152	-0.09%
2021/11/25	121	214.17	10	213.80	213.50	111	1,177	9.42%	大買/鉅額交易
2021/11/24	122	212.49	2	210.00	215.00	120	1,186	10.11%	大買/鉅額交易
2021/11/23	0	0.00	7.1	210.85	210.00	-7.1	1,185	-0.59%
2021/11/22	1	209.50	8	208.50	209.50	-7	1,177	-0.59%
2021/11/19	0.1	206.00	0	0.00	207.50	0.1	1,177	0.00%
2021/11/18	28	207.21	3.1	208.51	208.00	25	1,194	2.09%
2021/11/17	10.1	201.54	20	200.20	199.50	-9.9	1,188	-0.83%
2021/11/16	14.2	201.51	2	203.00	203.50	12.2	1,172	1.04%
2021/11/15	11	203.27	48	202.97	204.00	-37	1,190	-3.11%
2021/11/12	12	207.25	2	204.50	203.50	10	1,200	0.83%
2021/11/11	4.1	214.07	5	215.80	213.00	-0.9	1,161	-0.08%
2021/11/09	2	227.50	6	223.83	227.00	-4	1,136	-0.35%
2021/11/08	4	223.00	4	221.25	221.50	0	1,184	0.00%
2021/11/05	5	228.10	2	228.25	227.00	3	1,225	0.24%
2021/11/04	0	0.00	2	230.50	230.50	-2	1,234	-0.16%
2021/11/03	3	235.17	2	238.00	232.00	1	1,248	0.08%
2021/11/02	0	0.00	6	231.58	231.00	-6	1,243	-0.48%
2021/11/01	17	232.32	12	231.13	233.00	5	1,268	0.39%
2021/10/29	0	0.00	20	226.20	225.50	-20	1,299	-1.54%
2021/10/28	14	228.54	0	0.00	228.50	14	1,316	1.06%
2021/10/27	4	229.63	11	229.86	229.50	-7	1,340	-0.52%
2021/10/26	0.1	224.50	3	222.50	221.50	-3	1,368	-0.22%
2021/10/25	10.1	219.60	15	220.30	219.50	-5	1,414	-0.35%
2021/10/22	13	220.50	1	220.50	221.00	12	1,507	0.80%
2021/10/21	10	225.60	0	0.00	223.50	10	1,622	0.62%
2021/10/20	2	221.75	4	222.75	222.00	-2	1,710	-0.12%
2021/10/19	90	219.37	4	220.25	221.00	86	1,775	4.84%
2021/10/18	9	223.39	13	222.35	222.50	-4	1,810	-0.22%
2021/10/15	11	214.55	2	217.00	212.50	9	1,835	0.49%
2021/10/13	3.2	221.44	6	225.00	211.50	-2.8	1,955	-0.14%
2021/10/12	6	231.50	6	229.67	231.50	0	1,978	0.00%
2021/10/08	4	230.50	0	0.00	229.00	4	1,996	0.20%
2021/10/06	2	229.50	0	0.00	221.50	2	2,031	0.10%
2021/10/05	0	0.00	1	224.00	226.00	-1	2,039	-0.05%
2021/10/04	210.1	219.03	0	0.00	220.00	210.1	2,045	10.27%	大買/鉅額交易
2021/09/30	0	0.00	21	227.74	227.50	-21	2,024	-1.04%
2021/09/29	3	228.50	0	229.50	228.00	3	2,038	0.15%
2021/09/24	0	237.50	0	0.00	236.00	0	2,058	0.00%
2021/09/22	1	229.50	0	0.00	228.00	1	2,071	0.05%
2021/09/17	0	0.00	11	229.95	234.50	-11	2,088	-0.53%
2021/09/16	1	235.00	1	236.00	231.50	0	2,165	0.00%
2021/09/15	7	242.14	2	237.25	237.50	5	2,293	0.22%
2021/09/09	2.1	253.00	1	251.50	252.50	1.1	2,337	0.05%
2021/09/08	1.1	252.80	3	250.83	248.00	-1.9	2,344	-0.08%
2021/09/07	0.1	256.00	20	252.00	257.00	-19.9	2,372	-0.84%
2021/09/06	10	262.00	13	259.35	259.00	-3	2,369	-0.13%
2021/09/03	10	263.00	1	262.50	261.50	9	2,374	0.38%
2021/09/02	5.1	267.81	6	262.75	261.00	-0.9	2,388	-0.04%
2021/09/01	5.1	269.30	0	0.00	268.00	5.1	2,389	0.21%
2021/08/31	19	266.24	10	263.00	270.00	9	2,426	0.37%
2021/08/30	10	262.60	0	0.00	263.50	10	2,417	0.41%
2021/08/27	0	255.50	1	255.00	252.00	-1	2,415	-0.04%
2021/08/26	0	262.00	0	0.00	260.00	0	2,408	0.00%
2021/08/24	0	0.00	274	255.12	264.00	-274	2,425	-11.29%	大賣/鉅額交易
2021/08/23	0	262.00	0	0.00	262.00	0	2,440	0.00%
2021/08/20	3	259.00	3	263.00	260.00	0	2,443	0.00%
2021/08/19	0	0.00	44	259.36	257.00	-44	2,482	-1.77%
2021/08/18	12	265.67	9	258.67	272.50	3	2,639	0.11%
2021/08/17	4	273.75	0	0.00	264.50	4	2,674	0.15%
2021/08/16	0	0.00	4	272.88	276.00	-4	2,775	-0.14%
2021/08/13	20	283.40	0	0.00	277.50	20	2,862	0.70%
2021/08/12	32	280.22	6	274.33	281.00	26	2,997	0.87%
2021/08/11	1	288.00	4.1	296.54	288.00	-3.1	2,952	-0.10%
2021/08/10	1	319.50	3	316.33	319.50	-2	2,920	-0.07%
2021/08/09	2.1	325.90	0	0.00	317.50	2.1	2,940	0.07%
2021/08/06	2	321.75	9	321.83	323.50	-7	2,946	-0.24%
2021/08/05	11	318.14	9	320.94	322.00	2	2,951	0.07%
2021/08/04	41	321.13	55	318.32	312.50	-14	2,991	-0.47%
2021/08/03	2	329.22	5	324.20	325.00	-3	3,014	-0.10%
2021/08/02	3	328.00	6	322.25	327.50	-3	2,999	-0.10%
2021/07/30	1	329.00	5	326.80	327.00	-4	2,972	-0.13%
2021/07/29	3	338.16	7	333.43	331.50	-4	2,935	-0.14%
2021/07/28	49	341.99	15	335.27	336.00	34	2,891	1.18%
2021/07/27	66.1	333.28	86.1	329.36	334.00	-20	2,822	-0.71%
2021/07/26	108	327.25	76.1	314.95	330.00	31.9	2,723	1.17%	大買/
2021/07/23	70	298.89	46	300.26	300.00	24	2,638	0.91%
2021/07/22	16	288.47	34	291.47	290.00	-18	2,589	-0.70%
2021/07/21	16.1	288.67	22	282.25	289.00	-5.9	2,567	-0.23%
2021/07/20	24.1	280.41	16.2	275.20	283.00	7.9	2,511	0.31%
2021/07/19	3	265.17	10	267.35	270.50	-7	2,407	-0.29%
2021/07/16	22	269.59	79	264.46	264.50	-57	2,409	-2.37%
2021/07/15	22	264.41	0	0.00	267.50	22	2,363	0.93%
2021/07/13	51	261.06	1	254.50	254.50	50	2,374	2.11%
2021/07/12	2	255.25	2	253.50	258.50	0	2,349	0.00%
2021/07/07	0	0.00	3	252.17	253.00	-3	2,393	-0.13%
2021/07/06	74	258.99	5	257.70	254.00	69	2,446	2.82%
2021/07/05	60	256.50	0	258.00	255.00	60	2,483	2.42%
2021/07/02	0	0.00	5	250.10	251.00	-5	2,559	-0.20%
2021/07/01	0	249.50	21	253.52	248.00	-21	2,585	-0.81%
2021/06/30	6	255.33	6	257.00	257.00	0	2,611	0.00%
2021/06/29	7	255.57	9	257.78	257.00	-2	2,603	-0.08%
2021/06/28	1	263.50	14	262.25	263.50	-13	2,579	-0.50%
2021/06/25	9	270.28	28	270.16	265.00	-19	2,558	-0.74%
2021/06/24	94	261.70	67	257.46	264.00	27	2,470	1.09%
2021/06/23	23	250.41	0	251.50	252.00	23	2,323	0.99%
2021/06/22	0	0.00	1.1	241.50	241.50	-1.1	2,270	-0.05%
2021/06/21	0	0.00	25	240.76	239.50	-25	2,274	-1.10%
2021/06/18	62	249.10	24	246.06	247.00	38	2,280	1.67%
2021/06/17	4	245.75	10	244.85	244.00	-6	2,281	-0.26%
2021/06/16	25	243.70	3	244.00	244.00	22	2,280	0.96%
2021/06/15	12.1	240.84	0	0.00	240.00	12.1	2,245	0.54%
2021/06/11	2	240.25	18	239.58	239.50	-16	2,246	-0.71%
2021/06/10	22	237.77	5	238.90	239.00	17	2,237	0.76%
2021/06/09	2	231.25	2	229.75	231.50	0	2,224	0.00%
2021/06/08	1	227.00	1	233.50	230.00	0	2,213	0.00%
2021/06/07	2	236.75	7	234.93	233.00	-5	2,174	-0.23%
2021/06/04	4	241.25	3	241.00	241.00	1	2,161	0.05%
2021/06/03	4	239.63	1.3	239.88	239.00	2.7	2,185	0.12%
2021/06/02	0	0.00	3	242.50	239.00	-3	2,200	-0.14%
2021/06/01	1	242.50	21	237.67	243.00	-20	2,199	-0.91%
2021/05/28	3	245.67	2	245.00	244.00	1	2,188	0.05%
2021/05/27	4	245.75	18	246.67	245.00	-14	2,209	-0.63%
2021/05/26	49	259.41	22.1	255.81	249.50	26.9	2,162	1.24%
2021/05/25	26	250.38	13	248.92	249.00	13	1,984	0.66%
2021/05/24	13	246.50	14	245.29	245.00	-1	1,925	-0.05%
2021/05/21	7	249.64	2	250.76	245.50	5	1,832	0.27%
2021/05/20	25.1	244.42	23.1	249.80	256.00	2	1,744	0.11%
2021/05/19	0	0.00	22	231.07	233.50	-22	1,604	-1.37%
2021/05/18	21	231.40	5	232.00	233.00	16	1,597	1.00%
2021/05/14	2	235.75	1	233.50	235.00	1	1,561	0.06%
2021/05/13	0	226.00	2	225.00	227.00	-2	1,543	-0.13%
2021/05/12	8	234.56	49	238.80	225.50	-41	1,555	-2.64%
2021/05/11	38	238.16	14	238.64	234.50	24	1,494	1.61%
2021/05/10	11	230.55	5	228.00	227.00	6	1,455	0.41%
2021/05/06	5	218.00	2	222.25	219.50	3	1,458	0.21%
2021/05/05	1	219.01	0	0.00	218.50	1	1,462	0.07%
2021/05/04	4	220.88	2.1	219.85	220.00	2	1,478	0.13%
2021/05/03	2.1	234.24	8	234.94	230.00	-5.9	1,475	-0.40%
2021/04/29	1	241.00	0	0.00	242.50	1	1,461	0.07%
2021/04/28	0	0.00	4	241.50	239.00	-4	1,458	-0.27%
2021/04/27	9	246.56	4	243.76	245.00	5	1,447	0.34%
2021/04/26	0	241.50	1	242.00	240.50	-1	1,422	-0.07%
2021/04/23	0	0.00	3	238.67	240.50	-3	1,418	-0.21%
2021/04/22	4	246.87	0	0.00	238.00	4	1,414	0.28%
2021/04/21	1	242.50	3.1	242.71	241.50	-2.1	1,393	-0.15%
2021/04/20	6	245.83	13.1	246.62	246.00	-7	1,391	-0.51%
2021/04/19	14	244.46	2	233.25	245.00	12	1,362	0.88%
2021/04/16	0	0.00	5	236.90	237.50	-5	1,341	-0.37%
2021/04/15	4	241.00	1	237.00	238.00	3	1,345	0.22%
2021/04/14	6	239.25	2	231.75	236.00	4	1,334	0.30%
2021/04/13	1.1	246.36	6	245.83	237.50	-4.9	1,326	-0.37%
2021/04/12	9.2	256.52	0	0.00	246.50	9.2	1,318	0.69%
2021/04/09	1	253.00	34	247.88	250.00	-33	1,266	-2.61%
2021/04/08	36.2	239.43	2	245.00	249.50	34.2	1,217	2.81%
2021/04/07	1	225.00	2	224.00	228.50	-1	1,139	-0.09%
2021/04/06	9.1	222.80	11	224.73	228.00	-1.9	1,130	-0.17%
2021/04/01	2	214.50	0	0.00	215.00	2	1,097	0.18%
2021/03/31	0	215.00	2	216.00	216.00	-2	1,097	-0.18%
2021/03/30	4	216.00	1	216.00	216.50	3	1,087	0.28%
2021/03/29	0	219.50	0	0.00	218.50	0	1,076	0.00%
2021/03/26	3	218.00	1	219.00	218.50	2	1,071	0.19%
2021/03/23	1.1	226.86	13	224.15	220.00	-12	1,071	-1.12%
2021/03/22	14	223.46	7	220.86	224.00	7	1,051	0.67%
2021/03/19	0	0.00	2	213.50	217.00	-2	1,020	-0.20%
2021/03/18	0	0.00	6	217.17	216.00	-6	1,006	-0.60%
2021/03/17	1	219.00	10	216.00	216.50	-9	997	-0.90%
2021/03/15	1	213.50	0	0.00	209.50	1	985	0.10%
2021/03/12	4	209.00	0	0.00	208.50	4	980	0.41%
2021/03/11	0	0.00	1	209.50	210.00	-1	993	-0.10%
2021/03/10	1	208.00	3	208.33	211.00	-2	991	-0.20%
2021/03/09	11	210.05	4.3	209.52	208.00	6.7	986	0.68%
2021/03/08	27	219.98	19	219.71	219.00	8	961	0.83%
2021/03/05	0	0.00	1	211.50	212.50	-1	947	-0.11%
2021/03/04	3	217.67	4	216.38	214.50	-1	955	-0.10%
2021/03/03	3.1	220.20	8	221.38	221.00	-4.9	942	-0.52%
2021/03/02	9	222.22	8	219.81	217.50	1	922	0.11%
2021/02/25	4	211.38	3	212.00	212.00	1	885	0.11%
2021/02/24	0	0.00	8	207.63	208.00	-8	881	-0.91%
2021/02/23	7	207.43	7	207.93	206.00	0	885	0.00%
2021/02/22	10	207.80	11	205.73	208.00	-1	881	-0.11%
2021/02/19	17	199.41	9	200.94	203.00	8	873	0.92%
2021/02/18	2	193.00	1	196.00	196.00	1	886	0.11%
2021/02/17	2	190.00	4	191.00	190.00	-2	891	-0.22%
2021/02/04	2	197.50	7	197.93	197.00	-5	911	-0.55%
2021/02/03	6	201.17	1	202.50	199.00	5	977	0.51%
2021/02/02	0	209.00	7	209.29	210.50	-7	1,026	-0.68%
2021/02/01	3	209.67	1	209.50	209.00	2	1,043	0.19%
2021/01/29	1	201.50	0	0.00	203.00	1	1,028	0.10%
2021/01/28	0	198.50	0	0.00	198.00	0	1,030	0.00%
2021/01/27	10	201.90	0	0.00	200.50	10	1,053	0.95%
2021/01/26	4	203.76	8	206.25	205.50	-4	1,052	-0.38%
2021/01/25	7	196.79	2	198.50	201.50	5	1,038	0.48%
2021/01/22	0	0.00	2	186.25	189.00	-2	1,056	-0.19%
2021/01/21	12	183.88	0	0.00	183.50	12	1,060	1.13%
2021/01/20	10	189.50	5	189.40	188.00	5	1,061	0.47%
2021/01/13	0	0.00	100	195.46	195.00	-100	1,103	-9.06%
2021/01/12	0	0.00	2	198.00	196.50	-2	1,104	-0.18%
2021/01/08	2	200.00	1	200.00	200.00	1	1,156	0.09%
2021/01/07	2	203.50	0	0.00	202.50	2	1,153	0.17%
2021/01/06	1	208.50	6	207.17	202.00	-5	1,163	-0.43%
2021/01/05	1	207.50	1	205.00	209.00	0	1,147	0.00%
2021/01/04	2	200.50	60	200.19	201.00	-58	1,154	-5.02%
2020/12/30	6	201.08	2	201.25	201.50	4	1,221	0.33%
2020/12/29	5	200.40	2	200.75	198.50	3	1,269	0.24%
2020/12/28	2	205.50	93	205.27	203.00	-91	1,318	-6.90%
2020/12/25	4	208.13	0	0.00	207.50	4	1,308	0.31%
2020/12/24	6	210.00	0	0.00	209.00	6	1,315	0.46%
2020/12/21	1	212.00	1	213.00	211.50	0	1,387	0.00%
2020/12/18	9	218.28	9	216.72	216.50	0	1,386	0.00%
2020/12/11	0	0.00	4	211.00	211.00	-4	1,403	-0.28%
2020/12/10	0	0.00	0.1	211.50	214.00	-0.1	1,412	0.00%
2020/12/09	0	0.00	1	212.00	211.50	-1	1,418	-0.07%
2020/12/08	0	213.50	0	0.00	212.50	0	1,417	0.00%
2020/12/07	0	0.00	7	210.79	211.00	-7	1,421	-0.49%
2020/12/04	1.1	216.57	0	0.00	216.50	1.1	1,411	0.07%
2020/12/03	0	219.50	0	0.00	217.50	0	1,414	0.00%
2020/12/01	1	219.50	7	220.71	220.00	-6	1,422	-0.42%
2020/11/30	10	225.75	0	0.00	222.50	10	1,425	0.70%
2020/11/26	0	0.00	10	219.80	219.00	-10	1,435	-0.70%
2020/11/25	0	0.00	1	221.50	220.50	-1	1,452	-0.07%
2020/11/23	1	225.00	8	224.31	222.50	-7	1,546	-0.45%
2020/11/20	8	225.88	0	0.00	225.00	8	1,575	0.51%
2020/11/19	0	0.00	80	222.29	222.00	-80	1,615	-4.95%
2020/11/18	7	224.93	1	223.00	225.00	6	1,674	0.36%
2020/11/17	5	223.00	0	0.00	222.00	5	1,700	0.29%
2020/11/16	0	0.00	2	219.00	218.00	-2	1,714	-0.12%
2020/11/13	10	216.50	11	211.73	216.50	-1	1,716	-0.06%
2020/11/12	12.3	212.94	138	210.50	213.00	-125.7	1,715	-7.33%	大賣/鉅額交易
2020/11/11	8	210.38	2	213.00	211.00	6	1,714	0.35%
2020/11/10	11	224.77	154.8	224.16	222.00	-143.8	1,665	-8.63%	大賣/鉅額交易
2020/11/09	6	244.42	5	243.30	246.00	1	1,605	0.06%
2020/11/06	1	241.50	4	240.63	241.00	-3	1,588	-0.19%
2020/11/05	5	235.90	3	236.67	237.00	2	1,598	0.13%
2020/11/04	23	231.67	1	228.50	238.00	22	1,607	1.37%
2020/11/03	3	230.83	0	0.00	230.00	3	1,605	0.19%
2020/11/02	5	227.50	2	226.25	226.50	3	1,622	0.18%
2020/10/30	7	232.43	1	227.50	227.50	6	1,654	0.36%
2020/10/28	2	230.00	1	232.00	230.00	1	1,741	0.06%
2020/10/27	3	234.50	2	234.00	234.00	1	1,745	0.06%
2020/10/23	1	239.50	0	0.00	238.50	1	1,756	0.06%
2020/10/22	4	237.88	23	237.43	235.50	-19	1,770	-1.07%
2020/10/21	1	239.00	0	0.00	239.50	1	1,793	0.06%
2020/10/20	2	234.00	3	234.33	236.50	-1	1,802	-0.06%
2020/10/19	3	230.67	2	234.00	234.50	1	1,800	0.06%
2020/10/16	2	229.00	5	231.40	228.50	-3	1,776	-0.17%
2020/10/14	1	239.00	0	0.00	236.00	1	1,761	0.06%
2020/10/13	1	239.50	5	240.20	240.50	-4	1,774	-0.23%
2020/10/12	6	240.50	23	239.33	241.50	-17	1,780	-0.95%
2020/10/08	13	237.19	0	0.00	236.00	13	1,764	0.74%
2020/10/07	2	246.00	5	248.00	242.50	-3	1,716	-0.17%
2020/10/06	41	241.52	207	242.44	247.50	-166	1,719	-9.65%	大賣/鉅額交易
2020/10/05	16	253.59	127	250.53	244.00	-111	1,676	-6.62%	大賣/鉅額交易
2020/09/30	0	0.00	5	270.20	269.00	-5	1,615	-0.31%
2020/09/29	4	269.88	1	268.50	269.00	3	1,628	0.18%
2020/09/28	2	267.50	30	261.97	263.00	-28	1,643	-1.70%
2020/09/25	4	267.13	1	278.00	267.50	3	1,647	0.18%
2020/09/24	12	275.33	4	279.50	273.50	8	1,639	0.49%
2020/09/23	1	284.50	4	288.13	285.00	-3	1,669	-0.18%
2020/09/22	2	290.75	0	0.00	289.00	2	1,685	0.12%
2020/09/21	4	301.38	44	297.80	295.00	-40	1,686	-2.37%
2020/09/18	3	299.83	12	296.58	300.50	-9	1,708	-0.53%
2020/09/17	2	296.50	7	297.29	296.00	-5	1,712	-0.29%
2020/09/16	2	301.00	1	300.50	300.50	1	1,729	0.06%
2020/09/15	2	299.50	2	299.25	300.00	0	1,779	0.00%
2020/09/14	42	302.29	7	302.57	299.00	35	1,787	1.96%
2020/09/11	5	305.80	6	302.42	305.00	-1	1,819	-0.05%
2020/09/10	2	302.50	62	303.02	300.00	-60	1,873	-3.20%
2020/09/09	2	302.25	26	302.83	305.00	-24	1,875	-1.28%
2020/09/08	1	309.00	6	306.25	306.00	-5	1,883	-0.27%
2020/09/07	4	310.38	2	307.75	302.00	2	1,899	0.11%
2020/09/04	2	308.75	56	308.44	309.50	-54	1,915	-2.82%
2020/09/03	3	317.83	1	318.50	318.50	2	1,919	0.10%
2020/09/02	58.2	324.27	7	323.71	321.50	51.2	1,938	2.64%
2020/09/01	23.1	321.79	52	327.68	328.00	-29	1,986	-1.46%
2020/08/31	63.1	326.29	23	328.83	320.50	40.1	1,988	2.02%
2020/08/28	129.1	328.95	21	327.79	326.00	108.1	2,009	5.38%	大買/鉅額交易
2020/08/27	20	325.23	16	322.34	325.00	4	2,073	0.19%
2020/08/26	104	319.95	2	320.00	317.00	102	2,048	4.98%	大買/鉅額交易
2020/08/25	24	312.94	169	310.43	315.50	-145	2,082	-6.96%	大賣/鉅額交易
2020/08/24	52	309.07	46.1	310.01	320.00	5.9	2,075	0.28%
2020/08/21	42	294.38	14	291.29	299.00	28	2,015	1.39%
2020/08/20	14	288.89	103	285.87	289.00	-89	2,003	-4.44%	大賣/
2020/08/19	4	306.50	0	302.00	302.00	4	2,025	0.20%
2020/08/18	0	0.00	11	310.36	308.00	-11	2,035	-0.54%
2020/08/17	11	311.95	3	309.00	315.50	8	2,048	0.39%
2020/08/14	11.1	312.27	10	311.95	308.00	1.1	2,045	0.05%
2020/08/13	23	308.85	1	310.00	309.00	22	2,038	1.08%
2020/08/12	2	305.50	12	306.25	303.50	-10	2,038	-0.49%
2020/08/11	23.1	316.26	67	309.29	306.00	-44	2,055	-2.14%
2020/08/10	32	309.05	9	309.44	314.00	23	2,089	1.10%
2020/08/07	20.1	316.44	15	315.07	310.50	5.1	2,111	0.24%
2020/08/06	54	312.53	5	309.20	314.00	49	2,115	2.32%
2020/08/05	5.2	312.66	49	314.13	309.50	-43.9	2,116	-2.07%
2020/08/04	88.2	304.45	23	301.72	313.00	65.2	2,106	3.10%
2020/08/03	63.3	292.11	4	290.75	293.50	59.3	2,075	2.86%
2020/07/31	75.1	284.54	11	283.91	283.00	64.1	2,095	3.06%
2020/07/30	13.1	282.73	13	279.38	284.00	0.1	2,233	0.00%
2020/07/29	41.2	278.09	3	281.17	277.50	38.2	2,331	1.64%
2020/07/28	3	278.33	13	278.35	273.00	-10	2,422	-0.41%
2020/07/27	13.2	276.76	49	275.26	280.50	-35.8	2,430	-1.48%
2020/07/24	6	267.00	3	266.67	267.00	3	2,411	0.12%
2020/07/23	1	260.50	7	263.50	263.00	-6	2,409	-0.25%
2020/07/22	10	266.60	2	265.00	263.50	8	2,427	0.33%
2020/07/21	2	264.50	0	0.00	262.50	2	2,452	0.08%
2020/07/20	5	254.70	9	254.61	260.50	-4	2,501	-0.16%
2020/07/17	21	262.29	13	261.12	260.50	8	2,562	0.31%
2020/07/16	9	269.50	0	0.00	267.50	9	2,583	0.35%
2020/07/15	7	275.57	8	274.56	273.50	-1	2,623	-0.04%
2020/07/14	1	278.00	13	279.50	278.00	-12	2,700	-0.44%
2020/07/13	19	282.82	4	283.25	283.00	15	2,734	0.55%
2020/07/10	3	275.00	5	275.70	273.50	-2	2,788	-0.07%
2020/07/09	4	282.50	8	283.81	280.50	-4	2,801	-0.14%
2020/07/08	9	286.61	6	284.25	285.00	3	2,829	0.11%
2020/07/07	3	284.67	14	286.46	283.50	-11	2,833	-0.39%
2020/07/06	108	287.37	2	287.00	291.00	106	2,847	3.72%	大買/鉅額交易
2020/07/03	3	288.67	7	285.21	285.00	-4	2,854	-0.14%
2020/07/02	9	288.72	154	286.39	282.50	-145	2,855	-5.08%	大賣/鉅額交易
2020/07/01	10	279.90	32	279.34	281.00	-22	2,821	-0.78%
2020/06/30	1	276.50	7	274.64	273.50	-6	2,819	-0.21%
2020/06/29	12	278.29	22	274.73	273.00	-10	2,833	-0.35%
2020/06/24	4	276.00	34	274.57	274.00	-30	2,826	-1.06%
2020/06/23	5	277.80	21	280.14	276.50	-16	2,853	-0.56%
2020/06/22	16	282.19	3	280.00	283.50	13	2,860	0.45%
2020/06/19	21	275.60	7	276.14	274.00	14	2,840	0.49%
2020/06/18	89	276.10	24	276.60	275.50	65	2,839	2.29%
2020/06/17	25	269.28	2	271.75	273.00	23	2,808	0.82%
2020/06/16	1	257.00	6	256.83	257.00	-5	2,771	-0.18%
2020/06/15	8	258.69	3	257.17	256.00	5	2,800	0.18%
2020/06/12	4	251.50	250	253.41	255.00	-246	2,823	-8.71%	大賣/鉅額交易
2020/06/11	5	260.50	8	262.38	260.00	-3	2,823	-0.11%
2020/06/10	6	270.25	2	268.00	267.50	4	2,833	0.14%
2020/06/09	7	273.00	1	274.50	268.50	6	2,868	0.21%
2020/06/08	6	275.25	28	273.27	270.50	-22	2,878	-0.76%
2020/06/05	2	284.25	6	285.25	284.50	-4	2,832	-0.14%
2020/06/04	0	0.00	25	289.44	285.50	-25	2,844	-0.88%
2020/06/03	654	287.91	22	286.95	290.00	632	2,827	22.35%	大買/鉅額交易
2020/06/02	3	275.00	29	274.00	271.00	-26	2,740	-0.95%
2020/06/01	27	274.67	26	273.40	275.00	1	2,736	0.04%
2020/05/29	48	260.86	22	261.73	264.00	26	2,682	0.97%
2020/05/28	8	256.81	8	255.50	257.00	0	2,664	0.00%
2020/05/27	5	255.30	22	255.91	254.00	-17	2,687	-0.63%
2020/05/26	23	263.78	5	262.30	259.50	18	2,690	0.67%
2020/05/25	79	252.72	1	252.00	254.00	78	2,651	2.94%
2020/05/22	7	255.14	11	252.23	254.00	-4	2,649	-0.15%
2020/05/21	7	256.57	6	253.50	254.00	1	2,638	0.04%
2020/05/20	56	254.96	0	0.00	250.00	56	2,650	2.11%
2020/05/19	2	253.25	5	254.30	253.00	-3	2,654	-0.11%
2020/05/18	10	255.80	11	255.09	254.00	-1	2,666	-0.04%
2020/05/15	27	246.11	8	244.63	249.00	19	2,654	0.72%
2020/05/14	7	247.57	21	243.52	236.00	-14	2,645	-0.53%
2020/05/13	8	256.75	11	252.32	252.00	-3	2,720	-0.11%
2020/05/12	10	260.20	4	259.50	256.00	6	2,798	0.21%
2020/05/11	25	257.28	23	259.72	257.00	2	2,786	0.07%
2020/05/08	7	258.14	72	261.56	254.00	-65	2,776	-2.34%
2020/05/07	18	260.92	41	258.90	261.00	-23	2,742	-0.84%
2020/05/06	29	267.98	43	264.49	254.00	-14	2,715	-0.52%
2020/05/05	120	254.61	51	255.09	258.00	69	2,616	2.64%	大買/
2020/05/04	27	242.22	24	244.15	246.00	3	2,520	0.12%
2020/04/30	16	234.22	134	232.93	230.50	-118	2,449	-4.82%	大賣/鉅額交易
2020/04/29	5	231.00	44	230.25	230.00	-39	2,480	-1.57%
2020/04/28	3	231.50	4	230.50	229.50	-1	2,503	-0.04%
2020/04/27	3	234.50	13	234.23	234.50	-10	2,537	-0.39%
2020/04/24	2	231.25	1	233.50	233.50	1	2,549	0.04%
2020/04/23	9	241.00	6	244.00	237.50	3	2,554	0.12%
2020/04/22	221	237.76	2	234.00	239.00	219	2,537	8.63%	大買/鉅額交易
2020/04/21	3	232.33	5	233.10	227.00	-2	2,491	-0.08%
2020/04/20	27	241.11	32	242.06	242.00	-5	2,457	-0.20%
2020/04/17	11	241.64	4	237.00	233.50	7	2,405	0.29%
2020/04/16	58	226.47	18	229.00	230.50	40	2,327	1.72%
2020/04/15	61	230.52	19	229.21	228.50	42	2,298	1.83%
2020/04/14	3	213.00	3	213.00	213.00	0	2,227	0.00%
2020/04/13	29	195.31	17	194.29	194.00	12	2,211	0.54%
2020/04/10	2	189.00	2	189.00	189.50	0	2,175	0.00%
2020/04/09	35	190.49	6	190.08	190.00	29	2,166	1.34%
2020/04/08	9	183.67	1	180.50	186.00	8	2,142	0.37%
2020/04/07	4	181.38	2	180.00	181.00	2	2,124	0.09%
2020/04/06	2	176.50	0	0.00	177.50	2	2,119	0.09%
2020/04/01	0	0.00	1	176.00	176.00	-1	2,123	-0.05%
2020/03/31	5	183.00	1	182.50	180.00	4	2,116	0.19%
2020/03/30	1	180.00	2	180.50	180.50	-1	2,104	-0.05%
2020/03/27	7	178.07	4	174.50	179.00	3	2,090	0.14%
2020/03/26	2	166.50	22	171.57	174.00	-20	2,060	-0.97%
2020/03/25	12	168.25	5	169.70	168.50	7	2,047	0.34%
2020/03/24	15	162.77	2	165.25	162.50	13	2,021	0.64%
2020/03/23	1	155.00	1	157.00	155.00	0	2,015	0.00%
2020/03/20	0	0.00	4	159.38	161.00	-4	2,020	-0.20%
2020/03/19	9	153.44	5	148.00	148.00	4	2,039	0.20%
2020/03/18	6	175.42	3	175.17	164.00	3	2,045	0.15%
2020/03/17	8	172.06	9	171.00	174.00	-1	2,019	-0.05%
2020/03/16	6	177.00	116	176.91	174.50	-110	2,005	-5.48%	大賣/鉅額交易
2020/03/13	4	171.25	1	173.00	175.00	3	1,968	0.15%
2020/03/12	12	194.38	64	196.59	189.00	-52	1,916	-2.71%
2020/03/11	2	208.50	1	214.50	205.50	1	1,884	0.05%
2020/03/10	9	205.33	10	207.70	211.00	-1	1,891	-0.05%
2020/03/09	12	211.54	5	215.40	209.50	7	1,873	0.37%
2020/03/06	4	227.00	2	227.00	220.00	2	1,849	0.11%
2020/03/05	3	230.67	6	224.67	225.50	-3	1,831	-0.16%
2020/03/04	1	235.00	0.1	230.00	229.00	0.9	1,815	0.05%
2020/03/03	2	237.75	17	236.85	235.50	-15	1,811	-0.83%
2020/03/02	28	219.39	2	214.00	230.00	26	1,804	1.44%
2020/02/27	5	217.70	11	223.55	217.00	-6	1,771	-0.34%
2020/02/26	3	232.33	9	230.50	229.50	-6	1,748	-0.34%
2020/02/25	4	226.75	5	225.10	236.50	-1	1,737	-0.06%
2020/02/24	1	231.00	2	230.00	229.00	-1	1,721	-0.06%
2020/02/21	2	239.00	1	242.00	235.50	1	1,711	0.06%
2020/02/20	2	245.25	5	246.10	244.00	-3	1,689	-0.18%
2020/02/19	3	251.17	1	248.50	247.00	2	1,682	0.12%
2020/02/18	1	245.00	1	246.50	243.00	0	1,657	0.00%
2020/02/17	5	250.60	681	249.18	247.00	-676	1,644	-41.10%	大賣/鉅額交易
2020/02/14	90	252.05	19	252.97	254.50	71	1,601	4.43%
2020/02/13	91	237.97	7	238.00	243.00	84	1,489	5.64%
2020/02/12	1	222.00	26	219.94	221.00	-25	1,396	-1.79%
2020/02/11	4	222.25	89.9	220.87	221.50	-85.9	1,399	-6.14%
2020/02/10	1	213.50	1	215.00	215.00	0	1,410	0.00%
2020/02/07	208	215.15	3	213.83	212.50	205	1,418	14.45%	大買/鉅額交易
2020/02/06	5	214.80	0	0.00	212.50	5	1,384	0.36%
2020/02/05	0	0.00	5	222.50	224.00	-5	1,346	-0.37%
2020/02/04	8	226.19	2	225.50	226.50	6	1,351	0.44%
2020/02/03	17	204.97	9	209.44	212.00	8	1,370	0.58%
2020/01/31	10	227.40	15	226.60	225.00	-5	1,324	-0.38%
2020/01/30	7	231.79	113	232.59	231.50	-106	1,309	-8.10%	大賣/鉅額交易
2020/01/20	18	261.81	416	261.34	257.00	-398	1,267	-31.39%	大賣/鉅額交易
2020/01/17	1	266.00	35	265.74	266.00	-34	1,285	-2.64%
2020/01/16	4	272.00	56	272.13	270.50	-52	1,310	-3.97%
2020/01/15	2	281.00	297	280.94	279.00	-295	1,280	-23.03%	大賣/鉅額交易
2020/01/14	0	0.00	35	281.47	281.50	-35	1,263	-2.77%
2020/01/09	0	0.00	5	279.50	279.50	-5	1,320	-0.38%
2020/01/08	10	284.50	0	0.00	282.00	10	1,349	0.74%
2020/01/07	5	288.10	3	285.17	285.50	2	1,405	0.14%
2020/01/06	9	288.33	0	0.00	284.50	9	1,408	0.64%
2020/01/03	10	289.00	10	289.05	286.00	0	1,423	0.00%
2020/01/02	16	290.91	5	289.80	290.00	11	1,432	0.77%
2019/12/31	2	288.25	13	285.15	285.00	-11	1,456	-0.76%
2019/12/27	5	286.20	115	285.78	285.50	-110	1,479	-7.43%	大賣/鉅額交易
2019/12/26	2	288.50	120	288.64	288.00	-118	1,492	-7.91%	大賣/鉅額交易
2019/12/24	4.2	292.19	0	0.00	290.00	4.2	1,533	0.27%
2019/12/23	0	0.00	3	293.67	292.00	-3	1,550	-0.19%
2019/12/20	6	294.75	0	0.00	295.00	6	1,557	0.39%
2019/12/18	2	290.25	6	288.50	289.00	-4	1,589	-0.25%
2019/12/17	1	295.00	0	0.00	291.50	1	1,624	0.06%
2019/12/16	10	290.60	106	291.15	290.00	-96	1,705	-5.63%	大賣/
2019/12/13	11	297.95	42	297.63	297.00	-31	1,754	-1.77%
2019/12/12	1	313.49	1	313.00	312.00	0	1,731	0.00%
2019/12/11	1	318.50	10	314.70	315.00	-9	1,734	-0.52%
2019/12/10	0	0.00	1	322.00	320.50	-1	1,739	-0.06%
2019/12/09	2	326.75	11	326.50	323.00	-9	1,770	-0.51%
2019/12/06	0	0.00	31	323.50	326.00	-31	1,796	-1.73%
2019/12/05	18	322.61	22	321.02	323.00	-4	1,801	-0.22%
2019/12/04	15	314.80	0	0.00	314.00	15	1,804	0.83%
2019/12/03	0	0.00	6	312.83	312.50	-6	1,850	-0.32%
2019/12/02	5	314.50	4	314.13	315.00	1	1,971	0.05%
2019/11/29	5	313.20	18	314.64	315.00	-13	1,983	-0.66%
2019/11/28	3	325.83	5	322.80	320.00	-2	1,986	-0.10%
2019/11/27	65	323.28	0	0.00	323.00	65	1,993	3.26%
2019/11/26	7	321.21	0	0.00	318.50	7	1,998	0.35%
2019/11/25	0	0.00	2	317.50	318.50	-2	2,031	-0.10%
2019/11/22	1	321.00	0	0.00	318.50	1	2,097	0.05%
2019/11/21	0	0.00	2	315.00	320.00	-2	2,116	-0.09%
2019/11/20	2	322.25	2	319.25	317.00	0	2,154	0.00%
2019/11/19	5	318.60	3	320.33	320.00	2	2,191	0.09%
2019/11/18	2	317.00	0	0.00	314.00	2	2,223	0.09%
2019/11/15	2	321.00	3	317.50	318.00	-1	2,221	-0.05%
2019/11/14	1	319.00	1	318.50	319.50	0	2,224	0.00%
2019/11/13	1	324.50	1	320.50	321.00	0	2,231	0.00%
2019/11/12	0	0.00	3	321.17	322.00	-3	2,241	-0.13%
2019/11/11	2	318.75	2	319.25	322.00	0	2,266	0.00%
2019/11/08	1	324.00	11	320.27	319.50	-10	2,267	-0.44%
2019/11/07	4	332.00	19	333.61	327.00	-15	2,287	-0.66%
2019/11/06	11	338.50	34	337.71	338.50	-23	2,276	-1.01%
2019/11/05	9	335.22	1	335.00	333.50	8	2,280	0.35%
2019/11/04	4	335.13	7	334.50	331.00	-3	2,306	-0.13%
2019/11/01	5	338.50	11	335.23	336.50	-6	2,346	-0.26%
2019/10/31	23	330.89	8	335.75	336.50	15	2,347	0.64%
2019/10/30	150	325.94	4	322.38	326.00	146	2,307	6.33%	大買/鉅額交易
2019/10/29	24	334.15	0	0.00	331.00	24	2,301	1.04%
2019/10/28	51	334.39	7	332.86	333.50	44	2,307	1.91%
2019/10/25	12	341.75	26	336.77	330.50	-14	2,318	-0.60%
2019/10/24	79	330.97	17	329.74	333.00	62	2,285	2.71%
2019/10/23	4	322.50	10	321.30	319.50	-6	2,244	-0.27%
2019/10/22	13	318.62	0	0.00	320.50	13	2,251	0.58%
2019/10/21	2	325.25	6	319.58	318.00	-4	2,256	-0.18%
2019/10/18	21	323.19	2	322.75	320.50	19	2,257	0.84%
2019/10/17	5	315.40	13	314.58	316.50	-8	2,284	-0.35%
2019/10/16	18	326.11	210	327.22	323.50	-192	2,268	-8.47%	大賣/鉅額交易
2019/10/15	59	329.91	25	329.42	328.00	34	2,239	1.52%
2019/10/14	16	314.97	2	316.00	317.00	14	2,200	0.64%
2019/10/09	7	310.43	2	306.00	309.50	5	2,215	0.23%
2019/10/08	4	314.63	2	313.00	311.00	2	2,235	0.09%
2019/10/07	3	310.00	8	307.94	309.50	-5	2,243	-0.22%
2019/10/04	2	323.25	4	320.13	318.00	-2	2,276	-0.09%
2019/10/03	0	0.00	3	330.17	324.00	-3	2,273	-0.13%
2019/10/02	55	330.20	12	325.96	330.00	43	2,269	1.90%
2019/10/01	62	319.57	24	321.29	326.50	38	2,243	1.69%
2019/09/27	2	311.75	10.2	311.33	312.50	-8.2	2,202	-0.37%
2019/09/26	12	325.00	8	318.25	311.00	4	2,209	0.18%
2019/09/25	10	324.00	3	324.17	320.50	7	2,201	0.32%
2019/09/24	0	0.00	3	325.00	324.00	-3	2,208	-0.14%
2019/09/23	113	325.66	2.1	325.01	325.00	110.9	2,216	5.01%	大買/鉅額交易
2019/09/20	0	0.00	25	321.96	320.00	-25	2,217	-1.13%
2019/09/19	27	319.98	50	317.70	326.50	-23	2,249	-1.02%
2019/09/18	50	304.47	16	301.09	309.50	34	2,219	1.53%
2019/09/17	2	282.00	4	282.13	284.00	-2	2,144	-0.09%
2019/09/16	6	284.25	0	0.00	284.00	6	2,133	0.28%
2019/09/12	4	283.13	30.2	282.32	282.00	-26.2	2,126	-1.23%
2019/09/11	29	281.43	6.1	281.69	282.00	22.9	2,112	1.08%
2019/09/10	36	282.71	10	280.80	282.00	26	2,083	1.25%
2019/09/09	0	0.00	6	293.42	286.50	-6	2,058	-0.29%
2019/09/06	13	288.31	5	289.10	290.50	8	2,042	0.39%
2019/09/05	14	286.75	72.9	286.37	284.00	-58.9	2,020	-2.92%
2019/09/04	84	287.51	6	283.58	282.00	78	1,964	3.97%
2019/09/03	0	0.00	7	311.29	307.00	-7	1,858	-0.38%
2019/09/02	6	312.84	4	311.25	311.00	2	1,845	0.11%
2019/08/30	0	0.00	10	311.60	308.00	-10	1,837	-0.54%
2019/08/29	5	306.70	8	308.38	309.00	-3	1,836	-0.16%
2019/08/28	2	306.25	29	305.78	302.00	-27	1,880	-1.44%
2019/08/27	45.6	297.97	17	293.97	302.00	28.6	1,853	1.54%
2019/08/26	8	294.44	2	292.00	290.50	6	1,801	0.33%
2019/08/23	6	304.42	5	304.20	304.50	1	1,778	0.06%
2019/08/22	3	312.17	12	315.21	309.00	-9	1,749	-0.51%
2019/08/21	4	320.75	11	319.18	320.50	-7	1,721	-0.41%
2019/08/20	0	330.00	7	331.29	328.00	-7	1,707	-0.41%
2019/08/19	3	332.67	22	330.82	331.00	-19	1,718	-1.11%
2019/08/16	0	0.00	13	328.12	327.00	-13	1,731	-0.75%
2019/08/15	16	327.50	1	327.00	328.00	15	1,729	0.87%
2019/08/14	7	326.79	8	334.00	325.00	-1	1,735	-0.06%
2019/08/13	2	332.00	28	334.63	332.00	-26	1,721	-1.51%
2019/08/12	29	335.74	29	335.76	336.00	0	1,721	0.00%
2019/08/08	11	325.41	0	0.00	327.50	11	1,691	0.65%
2019/08/07	1	337.00	1	323.00	320.00	0	1,677	0.00%
2019/08/06	2	326.75	0	337.00	331.00	2	1,657	0.12%
2019/08/05	22	356.86	130	354.46	337.00	-108	1,650	-6.54%	大賣/鉅額交易
2019/08/02	7	412.64	4	405.88	413.50	3	1,609	0.19%
2019/08/01	11	420.86	80.7	415.59	408.00	-69.7	1,604	-4.35%
2019/07/31	18	412.06	1	404.50	416.00	17	1,613	1.05%
2019/07/30	0	404.00	70.2	403.49	403.00	-70.2	1,612	-4.35%
2019/07/29	0	0.00	122	417.54	413.50	-122	1,604	-7.61%	大賣/鉅額交易
2019/07/26	5	422.30	125.3	424.29	421.00	-120.3	1,594	-7.55%	大賣/鉅額交易
2019/07/25	2	424.50	0	0.00	430.50	2	1,584	0.13%
2019/07/24	0	0.00	31	424.68	423.00	-31	1,586	-1.95%
2019/07/23	1	426.50	1.1	427.15	427.00	-0.1	1,589	-0.01%
2019/07/22	1	434.50	4	439.75	435.50	-3	1,616	-0.19%
2019/07/19	5	433.40	57.4	434.27	439.50	-52.4	1,634	-3.21%
2019/07/18	4	419.38	67	418.96	420.00	-63	1,635	-3.85%
2019/07/17	1	411.50	1	409.00	411.50	0	1,622	0.00%
2019/07/16	1	414.00	64	409.67	407.50	-63	1,620	-3.89%
2019/07/15	7	404.71	0	0.00	409.50	7	1,602	0.44%
2019/07/12	1	390.50	8.1	392.28	392.00	-7.1	1,601	-0.44%
2019/07/11	7	403.71	0	0.00	399.00	7	1,599	0.44%
2019/07/10	5	402.20	49	401.46	398.00	-44	1,579	-2.79%
2019/07/09	2	423.75	65.9	423.27	418.50	-63.9	1,514	-4.22%
2019/07/08	0	0.00	2	422.25	432.00	-2	1,497	-0.13%
2019/07/05	2	430.00	11	430.09	434.00	-9	1,489	-0.60%
2019/07/04	1	425.00	5	422.40	426.50	-4	1,492	-0.27%
2019/07/03	1	430.00	14	422.14	419.50	-13	1,504	-0.86%
2019/07/02	1	434.00	2	432.50	432.00	-1	1,523	-0.07%
2019/07/01	4	436.77	12	437.88	441.00	-8	1,521	-0.53%
2019/06/28	1	431.00	42	429.82	427.00	-41	1,520	-2.70%
2019/06/27	19	423.61	0	0.00	421.50	19	1,509	1.26%
2019/06/26	12	416.04	49	419.79	414.00	-37	1,489	-2.48%
2019/06/25	10	432.70	70	440.61	436.00	-60	1,432	-4.19%
2019/06/24	3	460.00	36	461.90	460.00	-33	1,402	-2.35%
2019/06/21	0	0.00	3	476.17	472.00	-3	1,436	-0.21%
2019/06/20	3	484.00	2	481.75	483.00	1	1,468	0.07%
2019/06/19	0	0.00	1	482.00	476.50	-1	1,527	-0.07%
2019/06/18	0	0.00	1	480.50	476.00	-1	1,602	-0.06%
2019/06/17	2	476.16	1	478.50	480.00	1	1,661	0.06%
2019/06/14	1	476.50	0	0.00	468.50	1	1,717	0.06%
2019/06/13	3	474.83	25	474.22	472.50	-22	1,733	-1.27%
2019/06/11	16	473.59	4	477.13	479.00	12	1,783	0.67%
2019/06/10	0	0.00	2	472.25	480.00	-2	1,784	-0.11%
2019/06/06	0	0.00	0	472.00	467.00	0	1,791	0.00%
2019/06/05	0	0.00	2	466.25	469.00	-2	1,785	-0.11%
2019/06/04	9	470.33	26	488.38	460.50	-17	1,788	-0.95%
2019/06/03	4	508.50	0	0.00	510.00	4	1,757	0.23%
2019/05/31	0	0.00	73	506.64	502.00	-73	1,772	-4.12%
2019/05/30	1.1	513.91	13	509.69	513.00	-11.9	1,765	-0.67%
2019/05/29	7	507.43	32	506.31	511.00	-25	1,773	-1.41%
2019/05/28	2.1	516.90	13	513.77	518.00	-10.9	1,767	-0.62%
2019/05/27	16	511.88	47	511.64	510.00	-31	1,765	-1.76%
2019/05/24	10	496.10	4	489.88	500.00	6	1,756	0.34%
2019/05/23	17.1	492.24	6	494.08	485.00	11.1	1,764	0.63%
2019/05/22	4	497.87	14	495.36	498.00	-10	1,789	-0.56%
2019/05/21	9	495.89	17	492.26	493.50	-8	1,819	-0.44%
2019/05/20	18	475.69	1	489.00	488.00	17	1,807	0.94%
2019/05/17	7	463.43	0	0.00	457.50	7	1,794	0.39%
2019/05/16	16.1	480.59	9	482.44	468.00	7.1	1,794	0.40%
2019/05/15	9	486.72	3	484.00	483.00	6	1,809	0.33%
2019/05/14	3	482.67	136	480.49	480.50	-133	1,815	-7.33%	大賣/鉅額交易
2019/05/13	9.2	494.27	85	486.64	489.00	-75.8	1,829	-4.14%
2019/05/10	11	498.55	0	0.00	496.50	11	1,852	0.59%
2019/05/09	2	495.00	13	496.31	491.50	-11	1,888	-0.58%
2019/05/08	13	490.42	5	491.20	492.00	8	1,898	0.42%
2019/05/07	6	482.08	6	483.50	482.00	0	1,884	0.00%
2019/05/06	8	485.56	10	480.70	483.00	-2	1,914	-0.10%
2019/05/03	3.1	480.42	2	470.00	479.50	1.1	1,933	0.06%
2019/05/02	25.1	469.43	0	0.00	468.00	25.1	1,933	1.30%
2019/04/30	9	461.67	4	462.75	461.00	5	1,946	0.26%
2019/04/29	2	484.00	9	485.22	476.00	-7	1,948	-0.36%
2019/04/26	16.1	486.72	11	486.45	489.00	5.1	1,975	0.26%
2019/04/25	103.1	473.74	18	476.17	476.00	85.1	1,959	4.34%	大買/
2019/04/24	100.1	470.47	17	474.91	477.00	83	1,975	4.20%
2019/04/23	1	452.50	6	447.85	451.50	-5	1,947	-0.26%
2019/04/22	14	450.71	4	448.88	449.00	10	1,993	0.50%
2019/04/19	5	445.50	1	442.58	444.50	4	1,997	0.20%
2019/04/18	0	439.00	9	448.28	434.50	-9	2,004	-0.45%
2019/04/17	10	437.15	10	437.56	443.00	0	1,983	0.00%
2019/04/16	2	426.25	0	427.00	425.50	2	1,963	0.10%
2019/04/15	2	424.00	82	424.60	424.00	-80	1,993	-4.01%
2019/04/12	8	424.50	5	427.00	424.00	3	2,024	0.15%
2019/04/11	0	0.00	2	428.50	424.50	-2	2,026	-0.10%
2019/04/10	0	0.00	1	427.50	428.50	-1	2,015	-0.05%
2019/04/09	3	424.33	14	433.61	423.50	-11	2,024	-0.54%
2019/04/08	15	429.60	8	422.02	432.00	7	2,027	0.34%
2019/04/03	5	417.60	23	415.13	416.00	-18	1,991	-0.90%
2019/04/02	4	415.63	4	413.00	412.00	0	1,982	0.00%
2019/04/01	2	420.25	5	424.00	419.00	-3	1,966	-0.15%
2019/03/29	8	417.31	3	415.50	422.00	5	1,951	0.26%
2019/03/28	0	0.00	8	412.88	410.50	-8	1,952	-0.41%
2019/03/27	18	422.53	7	420.07	417.00	11	1,940	0.57%
2019/03/26	8	412.69	10	416.45	420.00	-2	1,927	-0.10%
2019/03/25	4	405.00	18	403.25	405.50	-14	1,890	-0.74%
2019/03/22	31	398.95	23	401.02	403.00	8	1,854	0.43%
2019/03/21	78	391.77	34	379.87	393.00	44	1,806	2.44%
2019/03/20	10	393.05	2	388.50	379.00	8	1,767	0.45%
2019/03/19	10	399.45	39	399.09	391.00	-29	1,716	-1.69%
2019/03/18	10	414.50	0	0.00	412.50	10	1,668	0.60%
2019/03/15	26	411.77	43	417.95	411.00	-17	1,662	-1.02%
2019/03/14	33	422.74	7	430.93	421.00	26	1,640	1.59%
2019/03/13	8	434.31	40	438.66	430.50	-32	1,629	-1.96%
2019/03/12	1	450.00	11	443.73	443.50	-10	1,625	-0.62%
2019/03/11	2	462.25	3	456.83	452.00	-1	1,625	-0.06%
2019/03/08	6	450.01	89	447.58	449.00	-83	1,634	-5.08%
2019/03/07	7	453.29	6	456.83	442.50	1	1,620	0.06%
2019/03/06	13	478.50	1	482.50	470.00	12	1,612	0.74%
2019/03/05	31	471.61	7.1	468.11	477.00	23.9	1,620	1.47%
2019/03/04	46	477.83	3.5	475.70	467.00	42.5	1,655	2.57%
2019/02/27	7	469.50	0	0.00	470.50	7	1,647	0.42%
2019/02/26	4	475.50	3	476.17	470.00	1	1,648	0.06%
2019/02/25	4	481.00	0	0.00	483.00	4	1,645	0.24%
2019/02/22	61	471.57	170	470.37	466.00	-109	1,637	-6.66%	大賣/鉅額交易
2019/02/21	28	480.02	63	481.66	473.50	-35	1,616	-2.16%
2019/02/20	190	501.33	53	501.45	499.50	137	1,579	8.67%	大買/鉅額交易
2019/02/19	33	479.06	5	482.10	484.00	28	1,554	1.80%
2019/02/18	15	474.37	1	474.00	477.00	14	1,559	0.90%
2019/02/15	151	473.39	5	472.60	468.50	146	1,574	9.27%	大買/鉅額交易
2019/02/14	3	480.00	0	0.00	470.50	3	1,589	0.19%
2019/02/13	41	467.48	0	0.00	464.00	41	1,580	2.59%
2019/02/12	6	467.25	10	470.95	465.50	-4	1,592	-0.25%
2019/02/11	70	472.59	3	457.50	470.00	67	1,613	4.15%
2019/01/30	15	439.93	62	435.69	440.00	-47	1,588	-2.96%
2019/01/29	35	424.90	19	421.63	420.00	16	1,579	1.01%
2019/01/28	16	444.16	4	439.00	437.00	12	1,574	0.76%
2019/01/25	9	440.50	3	424.00	439.50	6	1,605	0.37%
2019/01/24	5	441.20	12.5	443.88	438.00	-7.5	1,623	-0.46%
2019/01/23	2	464.25	67	464.14	459.00	-65	1,643	-3.95%
2019/01/22	3	470.83	28	467.50	471.50	-25	1,692	-1.48%
2019/01/21	75	458.79	13	457.77	464.00	62	1,769	3.50%
2019/01/18	4	445.50	20	445.48	448.50	-16	1,844	-0.87%
2019/01/17	84	459.99	2	461.00	463.00	82	1,937	4.23%
2019/01/16	5	461.60	62	452.78	455.50	-57	1,961	-2.91%
2019/01/15	36	484.33	30.4	483.93	481.00	5.6	1,956	0.28%
2019/01/14	5	492.58	121	491.60	478.50	-116	1,974	-5.87%	大賣/鉅額交易
2019/01/11	0	0.00	17	508.06	508.00	-17	1,958	-0.87%
2019/01/10	16	512.13	28	515.14	508.00	-12	1,981	-0.61%
2019/01/08	0	0.00	2	537.50	525.00	-2	2,050	-0.10%
2019/01/07	0	533.00	83	546.05	533.00	-83	2,113	-3.93%
2019/01/04	109	527.88	11	527.64	540.00	98	2,181	4.49%	大買/
2019/01/03	16	524.81	1	516.06	523.00	15	2,162	0.69%
2019/01/02	1	522.85	0	0.00	512.00	1	2,238	0.05%
2018/12/28	1	524.00	14	517.79	519.00	-13	2,284	-0.57%
2018/12/27	42	506.37	3	508.67	526.00	39	2,349	1.66%
2018/12/26	1	503.00	23.8	495.05	484.00	-22.8	2,364	-0.97%
2018/12/25	5	499.80	2	502.75	502.00	3	2,394	0.13%
2018/12/24	0	514.00	0	0.00	515.00	0	2,432	0.00%
2018/12/22	0	0.00	3	510.33	508.00	-3	2,470	-0.12%
2018/12/21	3	520.00	5	519.00	511.00	-2	2,523	-0.08%
2018/12/20	3	528.00	7	532.29	530.00	-4	2,584	-0.15%
2018/12/19	87	536.77	2	525.00	540.00	85	2,630	3.23%
2018/12/18	15	525.53	1	522.00	520.00	14	2,639	0.53%
2018/12/17	1	528.00	3	530.67	525.00	-2	2,675	-0.07%
2018/12/14	11	525.64	4	523.00	533.00	7	2,719	0.26%
2018/12/13	25	527.96	0	0.00	532.00	25	2,773	0.90%
2018/12/12	4	510.25	5	509.58	506.00	-1	2,769	-0.04%
2018/12/11	40	508.18	0	505.00	506.00	40	2,779	1.44%
2018/12/10	0	494.50	8	498.25	490.00	-8	2,802	-0.28%
2018/12/07	8	501.94	0	502.00	503.00	8	2,801	0.28%
2018/12/06	9	494.81	5	506.20	480.00	4	2,812	0.14%
2018/12/05	5	502.20	2	483.00	510.00	3	2,806	0.11%
2018/12/04	0	0.00	8	514.00	495.50	-8	2,802	-0.29%
2018/12/03	10	520.40	1	519.97	520.00	9	2,804	0.32%
2018/11/30	2	500.98	104.3	499.79	500.00	-102.3	2,800	-3.65%	大賣/鉅額交易
2018/11/29	11	506.73	52	502.75	502.00	-41	2,821	-1.45%
2018/11/28	45	499.34	21	499.24	502.00	24	2,810	0.85%
2018/11/27	33	477.09	0	482.50	483.00	33	2,797	1.18%
2018/11/26	0	0.00	11.5	451.24	452.00	-11.5	2,775	-0.41%
2018/11/23	0	448.00	5	443.00	449.00	-5	2,807	-0.18%
2018/11/21	1	447.00	1	445.50	447.00	0	2,799	0.00%
2018/11/20	1	449.00	0	0.00	442.00	1	2,795	0.04%
2018/11/19	1	449.00	0	0.00	453.00	1	2,796	0.04%
2018/11/16	1	445.00	2.8	446.54	444.00	-1.8	2,800	-0.07%
2018/11/14	0	0.00	5	462.09	457.50	-5	2,808	-0.18%
2018/11/13	5.1	451.86	30	432.78	462.00	-25	2,803	-0.89%
2018/11/12	16	452.44	3	449.17	448.50	13	2,791	0.47%
2018/11/09	0	458.00	2	457.75	458.00	-2	2,799	-0.07%
2018/11/08	9	460.33	5	461.50	458.00	4	2,785	0.14%
2018/11/07	1	442.00	5	438.70	450.00	-4	2,765	-0.14%
2018/11/06	0	0.00	5	449.50	438.50	-5	2,757	-0.18%
2018/11/05	7	438.00	1	442.50	442.00	6	2,727	0.22%
2018/11/02	86	438.40	2	439.00	444.00	84	2,719	3.09%
2018/11/01	10	438.00	2	433.50	435.00	8	2,688	0.30%
2018/10/31	4	431.38	2	426.50	432.50	2	2,644	0.08%
2018/10/29	1	417.00	14	411.57	432.00	-13	2,572	-0.51%
2018/10/26	0	0.00	13	449.31	413.50	-13	2,487	-0.52%
2018/10/25	68	429.01	222.2	432.15	443.00	-154.2	2,392	-6.45%	大賣/鉅額交易
2018/10/24	17	403.41	9	398.89	407.00	8	2,268	0.35%
2018/10/23	5	404.90	5	403.10	400.00	0	2,225	0.00%
2018/10/22	4	391.50	19.2	384.17	397.00	-15.2	2,185	-0.70%
2018/10/19	2	373.50	4	374.50	381.50	-2	2,177	-0.09%
2018/10/18	3.1	374.94	3	376.33	381.00	0.1	2,150	0.00%
2018/10/17	0	0.00	2	386.75	382.00	-2	2,131	-0.09%
2018/10/16	8	385.38	11	381.68	382.00	-3	2,112	-0.14%
2018/10/15	67	375.01	6	369.25	382.00	61	2,081	2.93%
2018/10/12	150	345.29	64.4	345.49	361.50	85.6	2,022	4.24%	大買/
2018/10/11	1	336.50	34.9	336.19	336.00	-33.9	1,939	-1.75%
2018/10/09	3	389.33	17	388.71	373.00	-14	1,933	-0.72%
2018/10/08	4	416.00	15.2	412.99	412.50	-11.2	1,876	-0.60%
2018/10/05	2	411.25	54.1	413.34	404.00	-52.1	1,834	-2.84%
2018/10/04	0	0.00	16	453.53	448.50	-16	1,775	-0.90%
2018/10/03	2	464.00	0	0.00	469.50	2	1,749	0.11%
2018/10/02	0	0.00	86.5	477.13	468.00	-86.5	1,730	-5.00%
2018/10/01	8	498.31	7	496.36	492.00	1	1,703	0.06%
2018/09/28	1	478.50	4	483.00	491.00	-3	1,674	-0.18%
2018/09/27	18	466.36	0	0.00	476.00	18	1,631	1.10%
2018/09/26	5	457.50	75	461.05	450.00	-70	1,576	-4.44%
2018/09/25	2	524.00	0	0.00	497.00	2	1,541	0.13%
2018/09/21	7	476.79	8	481.38	508.00	-1	1,544	-0.06%
2018/09/20	9	475.39	80	470.79	462.00	-71	1,499	-4.73%
2018/09/19	15	466.90	61	458.88	482.00	-46	1,464	-3.14%
2018/09/18	25	519.34	17	511.24	492.00	8	1,407	0.57%
2018/09/17	1.1	539.00	1	534.00	542.00	0.1	1,383	0.01%
2018/09/14	2	548.97	24.3	551.15	543.00	-22.3	1,384	-1.61%
2018/09/13	2	593.94	11	585.55	574.00	-9	1,355	-0.66%
2018/09/12	10	586.50	0	0.00	585.00	10	1,358	0.74%
2018/09/11	1	575.00	2	581.50	572.00	-1	1,337	-0.07%
2018/09/10	2	575.50	7	574.57	579.00	-5	1,332	-0.38%
2018/09/07	3	576.00	4	581.00	568.00	-1	1,320	-0.08%
2018/09/06	20	588.45	50	581.74	571.00	-30	1,315	-2.28%
2018/09/05	51	595.57	13	586.69	582.00	38	1,309	2.90%
2018/09/04	11	577.55	27	569.93	584.00	-16	1,292	-1.24%
2018/09/03	16	574.94	8	567.25	564.00	8	1,276	0.63%
2018/08/31	13	561.77	55	555.69	560.00	-42	1,264	-3.32%
2018/08/30	50	538.12	19	546.11	564.00	31	1,248	2.48%
2018/08/29	6	522.33	2	527.50	516.00	4	1,217	0.33%
2018/08/28	5	531.20	33	530.58	528.00	-28	1,221	-2.29%
2018/08/27	5	531.60	12	537.33	529.00	-7	1,236	-0.57%
2018/08/24	9	531.56	5	528.60	535.00	4	1,239	0.32%
2018/08/23	6	524.67	5	526.20	527.00	1	1,251	0.08%
2018/08/22	5	544.20	17	545.88	526.00	-12	1,260	-0.95%
2018/08/21	23	532.65	51	528.12	540.00	-28	1,261	-2.22%
2018/08/20	24	505.25	6	500.50	515.00	18	1,248	1.44%
2018/08/17	47	499.68	15	507.43	487.00	32	1,234	2.59%
2018/08/16	46	490.79	7	478.36	499.00	39	1,220	3.19%
2018/08/15	9	494.33	8	498.44	485.00	1	1,201	0.08%
2018/08/14	15	491.07	11	497.41	508.00	4	1,188	0.34%
2018/08/13	5	514.80	6	518.00	510.00	-1	1,161	-0.09%
2018/08/10	41	542.63	7	543.57	533.00	34	1,150	2.95%
2018/08/09	13	541.69	14	532.21	551.00	-1	1,147	-0.09%
2018/08/08	15	539.60	2	552.50	535.00	13	1,139	1.14%
2018/08/07	12	569.33	34	565.82	554.00	-22	1,124	-1.96%
2018/08/06	35	561.49	74	549.49	573.00	-39	1,109	-3.52%
2018/08/03	67	604.70	31	602.65	614.00	36	1,078	3.34%
2018/08/02	42	596.64	10	593.20	588.00	32	1,060	3.02%
2018/08/01	18	581.33	5	576.20	580.00	13	1,043	1.25%
2018/07/31	16	565.38	8	565.38	580.00	8	1,042	0.77%
2018/07/30	18	564.33	61	562.21	554.00	-43	1,027	-4.18%
2018/07/27	3	573.33	12	576.25	575.00	-9	1,022	-0.88%
2018/07/26	19	588.26	9	579.89	575.00	10	1,026	0.97%
2018/07/25	6	586.67	1	573.00	570.00	5	995	0.50%
2018/07/24	15	567.33	5	566.80	575.00	10	984	1.02%
2018/07/23	17	550.41	24	547.50	565.00	-7	975	-0.72%
2018/07/20	24	560.38	9	560.22	551.00	15	964	1.55%
2018/07/19	12	561.67	11	563.64	566.00	1	950	0.11%
2018/07/18	22	555.68	12.1	559.50	570.00	9.9	945	1.05%
2018/07/17	23	539.70	16	540.13	538.00	7	932	0.75%
2018/07/16	20	549.20	7	547.86	548.00	13	922	1.41%
2018/07/13	3	533.67	8	526.50	532.00	-5	905	-0.55%
2018/07/12	20	537.55	3	531.67	527.00	17	923	1.84%
2018/07/11	26	529.27	6	525.83	531.00	20	913	2.19%
2018/07/10	9	530.11	12	530.00	525.00	-3	905	-0.33%
2018/07/09	4	511.50	2	519.00	506.00	2	891	0.22%
2018/07/06	0	0.00	16	517.81	518.00	-16	881	-1.82%
2018/07/05	25	515.20	12	518.25	505.00	13	882	1.47%
2018/07/04	15	539.60	2	542.00	537.00	13	894	1.45%
2018/07/03	7	529.29	11	525.55	525.00	-4	889	-0.45%
2018/07/02	26	496.31	8	495.31	518.00	18	869	2.07%
2018/06/29	1	457.50	32	456.88	471.00	-31	840	-3.69%
2018/06/28	39	466.74	12	465.42	463.00	27	839	3.22%
2018/06/27	49	455.97	28	458.36	458.00	21	838	2.50%
2018/06/26	36	440.63	6	437.17	444.50	30	828	3.62%
2018/06/25	8	445.13	11	441.64	440.00	-3	824	-0.36%
2018/06/22	11	439.23	196	439.95	436.00	-185	825	-22.42%	大賣/鉅額交易
2018/06/21	22	446.41	20	445.08	450.50	2	824	0.24%
2018/06/20	6	426.08	4	427.00	428.00	2	813	0.25%
2018/06/19	4	431.75	2	433.00	429.50	2	816	0.24%
2018/06/15	11	434.32	7	434.36	438.00	4	813	0.49%
2018/06/14	5	438.80	2	440.25	438.00	3	814	0.37%
2018/06/13	17	439.50	4	445.00	434.00	13	807	1.61%
2018/06/12	8	451.25	31	446.90	450.00	-23	810	-2.84%
2018/06/11	2	429.25	6	432.58	433.00	-4	806	-0.50%
2018/06/08	5.2	434.81	11	430.45	431.50	-5.8	815	-0.71%
2018/06/07	1	436.50	4	428.13	428.00	-3	812	-0.37%
2018/06/06	30	440.20	4	443.00	443.00	26	826	3.14%
2018/06/05	45	432.58	10	425.55	432.00	35	840	4.16%
2018/06/04	71	425.26	15	424.10	424.00	56	853	6.56%
2018/06/01	24	398.63	5	393.40	406.00	19	857	2.22%
2018/05/31	58	385.16	16	383.59	393.00	42	883	4.75%
2018/05/30	31	372.23	1	375.00	366.00	30	860	3.49%
2018/05/29	4	389.00	21	386.36	386.00	-17	840	-2.02%
2018/05/28	9	414.17	1	410.50	410.50	8	821	0.97%
2018/05/25	3	422.17	2	422.25	422.00	1	817	0.12%
2018/05/24	25	421.72	0	0.00	418.00	25	817	3.06%
2018/05/23	1	416.50	8	414.25	415.00	-7	822	-0.85%
2018/05/22	19	425.24	11	431.50	421.00	8	823	0.97%
2018/05/21	0	0.00	3	429.33	433.00	-3	837	-0.36%
2018/05/18	2	428.50	0	0.00	435.00	2	842	0.24%
2018/05/16	29	431.12	13	427.08	420.00	16	861	1.86%
2018/05/14	1	455.00	8	452.63	448.00	-7	887	-0.79%
2018/05/11	2	448.00	3	447.50	449.50	-1	890	-0.11%
2018/05/10	2	443.00	0	0.00	439.00	2	897	0.22%
2018/05/09	0	0.00	5	437.20	434.00	-5	902	-0.55%
2018/05/08	8	434.13	0	0.00	439.00	8	915	0.87%
2018/05/07	1	428.00	0	0.00	430.00	1	922	0.11%
2018/05/04	32	426.72	21	430.19	426.50	11	933	1.18%
2018/05/03	2	459.00	9	452.33	433.50	-7	934	-0.75%
2018/05/02	1	445.50	6	435.83	445.50	-5	928	-0.54%
2018/04/30	10	434.60	2	428.50	438.00	8	932	0.86%
2018/04/27	0	0.00	13	416.92	419.50	-13	949	-1.37%
2018/04/26	1	433.00	17	433.59	416.00	-16	971	-1.65%
2018/04/25	10	436.40	6	425.83	441.50	4	962	0.42%
2018/04/24	0	0.00	9	439.44	420.50	-9	957	-0.94%
2018/04/23	13	449.19	0	0.00	454.00	13	942	1.38%
2018/04/20	3	428.00	8	427.94	428.00	-5	938	-0.53%
2018/04/19	18	425.36	0	0.00	426.50	18	942	1.91%
2018/04/18	4	415.00	70	426.41	411.50	-66	929	-7.10%
2018/04/17	71	450.42	2	462.00	445.00	69	903	7.64%
2018/04/16	1	461.50	1	454.50	464.00	0	889	0.00%
2018/04/13	1	445.00	5	449.10	452.00	-4	903	-0.44%
2018/04/12	3	466.67	4	464.88	456.50	-1	897	-0.11%
2018/04/11	2	468.00	8	467.25	464.50	-6	891	-0.67%
2018/04/10	6	457.25	33	465.53	462.00	-27	885	-3.05%
2018/04/09	10	426.60	40	426.98	435.00	-30	863	-3.47%
2018/04/03	1	406.00	26	406.92	410.00	-25	846	-2.95%
2018/04/02	0	0.00	4	405.63	406.00	-4	846	-0.47%
2018/03/31	1	418.50	6	406.83	406.50	-5	842	-0.59%
2018/03/30	5	418.80	0	0.00	417.50	5	839	0.60%
2018/03/29	15	406.73	3	404.50	409.00	12	830	1.44%
2018/03/28	5	404.00	4	403.50	401.00	1	828	0.12%
2018/03/27	7	408.71	55	402.36	399.00	-48	825	-5.81%
2018/03/26	3	393.33	0	0.00	394.00	3	817	0.37%
2018/03/23	8	384.19	0.2	386.00	384.00	7.9	819	0.96%
2018/03/22	7	391.64	7	393.07	387.00	0	836	0.00%
2018/03/21	19	391.87	1	389.00	392.50	18	869	2.07%
2018/03/20	1	387.50	0	0.00	388.50	1	903	0.11%
2018/03/19	0	0.00	1	390.00	387.00	-1	907	-0.11%
2018/03/16	0	0.00	3	385.33	392.00	-3	922	-0.33%
2018/03/15	0	0.00	11	388.55	383.00	-11	921	-1.19%
2018/03/14	14	404.82	0	0.00	397.00	14	920	1.52%
2018/03/13	0	0.00	1	395.50	397.00	-1	937	-0.11%
2018/03/12	0	0.00	1	395.00	397.50	-1	952	-0.10%
2018/03/08	2	390.50	28	385.80	374.00	-26	963	-2.70%
2018/03/07	20	374.28	25	356.46	380.00	-5	961	-0.52%
2018/03/06	36	343.46	2	334.50	350.00	34	977	3.48%
2018/03/05	0	0.00	3	324.00	322.50	-3	983	-0.30%
2018/03/02	1	323.50	0	0.00	323.00	1	1,015	0.10%
2018/03/01	0	0.00	2	324.00	325.50	-2	1,051	-0.19%
2018/02/27	0	0.00	7	327.07	330.00	-7	1,067	-0.66%
2018/02/26	1	328.50	6	327.33	326.00	-5	1,078	-0.46%
2018/02/23	13	324.77	1	321.50	325.00	12	1,086	1.10%
2018/02/22	1	323.00	14	317.75	319.00	-13	1,096	-1.19%
2018/02/21	18	318.03	8	310.31	322.00	10	1,104	0.91%
2018/02/12	10	298.00	4	296.00	298.00	6	1,108	0.54%
2018/02/09	0	0.00	14	271.57	291.00	-14	1,115	-1.26%
2018/02/08	6	300.00	12	296.29	290.50	-6	1,136	-0.53%
2018/02/07	14	307.57	2	301.00	304.50	12	1,126	1.07%
2018/02/06	0	0.00	17	306.26	287.50	-17	1,140	-1.49%
2018/02/05	0	0.00	4	317.88	317.50	-4	1,172	-0.34%
2018/02/02	1	320.00	7	326.29	321.50	-6	1,181	-0.51%
2018/02/01	0	0.00	13	332.62	326.50	-13	1,202	-1.08%
2018/01/31	19	330.24	26	320.21	334.00	-7	1,226	-0.57%
2018/01/30	12	324.50	6	320.42	325.50	6	1,226	0.49%
2018/01/29	15	318.47	3	314.17	322.00	12	1,280	0.94%
2018/01/26	4	312.00	26	307.75	313.00	-22	1,299	-1.69%
2018/01/25	21	313.21	12	309.33	308.00	9	1,366	0.66%
2018/01/24	3	309.67	43	307.88	310.00	-40	1,365	-2.93%
2018/01/23	21	315.45	3	313.00	313.50	18	1,380	1.30%
2018/01/22	27	300.76	9	299.78	304.00	18	1,408	1.28%
2018/01/19	8	289.50	2	287.50	289.50	6	1,380	0.43%
2018/01/18	7	290.86	0	0.00	286.50	7	1,381	0.51%
2018/01/17	1	287.00	6	286.58	286.00	-5	1,385	-0.36%
2018/01/16	14	290.61	4	288.63	287.00	10	1,392	0.72%
2018/01/15	16	288.31	0	0.00	286.50	16	1,383	1.16%
2018/01/10	1	285.50	14	284.79	283.00	-13	1,372	-0.95%
2018/01/09	16	291.59	18	289.11	284.00	-2	1,374	-0.15%
2018/01/08	0	0.00	1	283.00	282.50	-1	1,359	-0.07%
2018/01/05	0	0.00	1	282.50	283.50	-1	1,357	-0.07%
2018/01/04	23	286.20	0	0.00	284.00	23	1,354	1.70%
2018/01/02	0	0.00	2	289.75	288.00	-2	1,344	-0.15%