神盾 (6462)-臺銀證券券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
258.0
漲跌
▲3.0
漲幅
+1.18%
成交量
6,751張
產業
上櫃半導體類股
466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

神盾 (6462)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7	255.86	4.2	254.42	258.00	2.8	7,512	0.04%
2024/05/30	17.3	264.51	9.1	267.90	255.00	8.2	7,636	0.11%
2024/05/29	10.1	257.77	10.1	261.13	264.00	0	7,410	0.00%
2024/05/28	4	240.25	2	241.75	240.00	2	7,400	0.03%
2024/05/27	0	0.00	3	230.83	229.00	-3	7,527	-0.04%
2024/05/24	1	236.00	1	233.00	232.50	0	7,578	0.00%
2024/05/23	0	0.00	0	231.00	230.50	0	7,629	0.00%
2024/05/21	4	239.88	6	234.75	234.00	-2	7,674	-0.03%
2024/05/20	2	239.25	2	240.50	239.50	0	7,667	0.00%
2024/05/17	7	241.21	5	239.60	237.00	2	7,713	0.03%
2024/05/16	5	245.00	10	242.35	240.00	-5	7,698	-0.06%
2024/05/15	17	244.27	8	244.63	247.00	9	7,690	0.12%
2024/05/14	7	227.43	1	226.04	227.50	6	7,643	0.08%
2024/05/13	5	216.20	3	215.83	219.50	2	7,656	0.03%
2024/05/10	6	223.82	4	215.50	216.50	2	7,695	0.03%
2024/05/09	0	232.50	0.2	233.00	231.50	-0.2	7,718	0.00%
2024/05/08	1	238.00	6	242.50	243.00	-5	8,326	-0.06%
2024/05/07	1.2	235.33	1	234.00	238.00	0.2	8,815	0.00%
2024/05/06	0	232.50	0	0.00	232.00	0	9,239	0.00%
2024/05/03	6	236.59	1	241.50	238.50	5	9,629	0.05%
2024/05/02	0	243.50	0	0.00	245.00	0	9,862	0.00%
2024/04/30	0	243.50	0	0.00	247.00	0	10,189	0.00%
2024/04/29	1	253.91	1	251.50	247.50	0	10,456	0.00%
2024/04/26	6	257.50	4	255.63	249.50	2	10,637	0.02%
2024/04/25	1.1	250.18	0.1	253.00	248.00	1	10,846	0.01%
2024/04/24	2.1	253.19	3	254.83	259.50	-0.9	11,137	-0.01%
2024/04/23	1	242.00	3	242.00	236.00	-2	11,543	-0.02%
2024/04/22	1	265.00	2	248.50	237.00	-1	11,553	-0.01%
2024/04/19	4.1	256.39	1.6	256.25	257.00	2.5	11,886	0.02%
2024/04/18	2	269.00	2.2	272.33	261.00	-0.2	12,046	0.00%
2024/04/17	10.3	266.95	12.3	264.98	268.50	-2	12,363	-0.02%
2024/04/16	8.3	250.89	4	251.75	253.00	4.3	12,310	0.03%
2024/04/15	0.1	245.00	1	244.00	243.00	-0.9	12,558	-0.01%
2024/04/12	4.1	255.74	5	255.30	252.00	-0.9	12,774	-0.01%
2024/04/11	2	264.00	4.2	260.08	255.00	-2.2	12,823	-0.02%
2024/04/10	4	275.75	3	275.83	270.50	1	12,714	0.01%
2024/04/09	0	0.00	1	283.00	278.00	-1	12,673	-0.01%
2024/04/08	7.8	288.44	3.1	292.10	289.00	4.7	12,609	0.04%
2024/04/03	25.3	303.52	26	301.75	293.50	-0.7	12,575	-0.01%
2024/04/02	13	287.88	17.2	289.28	295.50	-4.2	12,505	-0.03%
2024/04/01	16.9	283.03	10	286.45	282.00	6.9	12,350	0.06%
2024/03/29	25.1	268.52	25	267.94	272.50	0.1	12,138	0.00%
2024/03/28	1	262.50	1	252.00	255.00	0	11,912	0.00%
2024/03/27	1	250.50	0	0.00	250.00	1	11,825	0.01%
2024/03/26	3	259.50	3	252.50	253.50	0	11,809	0.00%
2024/03/25	1	259.00	1	266.00	262.00	0	11,773	0.00%
2024/03/22	3	250.17	2.1	247.96	254.00	0.9	11,712	0.01%
2024/03/21	3	265.00	1.3	259.35	258.50	1.7	11,706	0.01%
2024/03/20	13.3	262.68	9	261.45	260.00	4.3	11,673	0.04%
2024/03/19	1	261.50	11	252.86	252.00	-10	11,532	-0.09%
2024/03/18	0.1	233.00	5	251.21	252.00	-4.9	11,418	-0.04%
2024/03/15	2	227.00	0	0.00	229.50	2	11,500	0.02%
2024/03/14	9	238.50	10	235.70	235.50	-1	11,543	-0.01%
2024/03/13	5	238.79	30.1	238.65	231.00	-25.1	11,489	-0.22%
2024/03/12	2.1	254.19	2	256.50	256.50	0.1	11,412	0.00%
2024/03/11	5	255.40	6	253.25	249.50	-1	11,342	-0.01%
2024/03/08	0	0.00	6	268.67	269.50	-6	11,229	-0.05%
2024/03/07	4	274.38	32	267.38	265.50	-28	11,067	-0.25%
2024/03/06	9.2	303.08	8.3	295.18	293.50	0.9	10,839	0.01%
2024/03/05	9	298.94	7	298.79	300.00	2	10,782	0.02%
2024/03/04	4.2	320.30	1	308.50	317.50	3.2	10,683	0.03%
2024/03/01	3	336.17	4	334.38	334.00	-1	10,644	-0.01%
2024/02/29	5.1	323.66	5	332.50	336.00	0.1	10,582	0.00%
2024/02/27	4	312.25	1	322.50	315.50	3	10,413	0.03%
2024/02/26	0	316.00	4.3	310.05	316.00	-4.3	10,355	-0.04%
2024/02/23	0	286.00	0	0.00	287.50	0	10,291	0.00%
2024/02/22	31.1	279.19	7	283.07	283.50	24.1	10,279	0.23%
2024/02/21	30.4	288.48	0.2	281.50	277.00	30.2	10,244	0.29%
2024/02/20	1	275.44	0.5	303.00	285.00	0.5	10,195	0.01%
2024/02/19	4	293.25	0.7	291.39	288.00	3.3	10,110	0.03%
2024/02/16	3	298.17	2.2	303.13	304.00	0.8	10,049	0.01%
2024/02/15	5.2	270.18	6	270.77	276.50	-0.9	9,974	-0.01%
2024/02/05	5.2	255.22	19.1	253.94	251.50	-13.9	9,887	-0.14%
2024/02/02	6.3	280.58	1	275.00	279.00	5.3	9,790	0.05%
2024/02/01	7.2	275.76	3.5	272.21	269.50	3.7	9,716	0.04%
2024/01/31	47.1	261.01	52	262.32	272.00	-4.9	9,611	-0.05%
2024/01/30	21	235.64	23	237.67	248.00	-2	8,973	-0.02%
2024/01/29	39	213.24	28.5	219.02	226.00	10.5	8,459	0.12%
2024/01/26	16	200.94	25	202.02	205.50	-9	8,007	-0.11%
2024/01/25	30.4	193.44	35.3	192.66	194.00	-4.9	7,572	-0.06%
2024/01/24	20.6	189.81	26.2	190.65	192.00	-5.6	7,299	-0.08%
2024/01/23	8.2	183.60	8	182.88	183.00	0.2	6,975	0.00%
2024/01/22	8.2	172.45	8	173.75	175.00	0.2	6,691	0.00%
2024/01/19	11	175.00	11.5	172.16	174.00	-0.5	6,479	-0.01%
2024/01/18	30.3	178.44	21.2	179.29	179.50	9	6,208	0.15%
2024/01/17	17.3	174.29	71	173.85	176.00	-53.7	5,804	-0.93%
2024/01/16	1	162.50	1	162.50	162.50	0	5,332	0.00%
2024/01/12	51.2	154.51	52	154.83	148.00	-0.8	5,285	-0.02%
2024/01/11	3	146.83	1.2	147.00	148.00	1.8	4,877	0.04%
2024/01/10	8.2	142.06	9	144.61	147.50	-0.8	4,590	-0.02%
2024/01/09	3	139.83	2	136.25	135.00	1	4,085	0.02%
2024/01/08	43.1	142.19	20.2	142.17	140.50	22.9	3,916	0.59%
2024/01/05	8.2	134.78	11	137.05	142.00	-2.8	3,495	-0.08%
2024/01/04	7	128.21	10	128.15	129.50	-3	3,217	-0.09%
2024/01/02	0	0.00	1	120.00	123.00	-1	3,069	-0.03%
2023/12/29	8	118.38	1	119.50	119.50	7	3,037	0.23%
2023/12/28	5	122.00	11	122.05	122.00	-6	2,986	-0.20%
2023/12/27	12.1	131.50	9	130.61	128.50	3.1	2,876	0.11%
2023/12/26	5	130.90	4	127.50	127.50	1	2,657	0.04%
2023/12/25	4	126.63	3	126.83	125.00	1	2,529	0.04%
2023/12/22	17	128.15	6	129.00	129.00	11	2,485	0.44%
2023/12/21	4	123.00	0	0.00	121.50	4	2,369	0.17%
2023/12/20	2	123.25	1	122.50	122.50	1	2,329	0.04%
2023/12/19	3	121.17	22	119.77	121.50	-19	2,276	-0.83%
2023/12/18	3	128.67	14	122.86	126.00	-11	2,191	-0.50%
2023/12/15	0	0.00	10	125.85	124.50	-10	2,131	-0.47%
2023/12/13	6	131.50	1	130.00	130.00	5	1,942	0.26%
2023/12/12	16	132.16	8	133.44	135.50	8	1,844	0.43%
2023/12/11	7.3	126.42	6	127.25	130.50	1.3	1,665	0.08%
2023/12/08	2	122.25	7	124.43	124.50	-5	1,450	-0.34%
2023/12/07	6.2	118.08	3	115.00	113.50	3.2	1,292	0.25%
2023/12/06	4	113.84	3	113.67	116.00	1	1,123	0.09%
2023/12/05	4	106.50	3	106.33	105.50	1	1,052	0.10%
2023/12/04	2	113.25	3	110.17	109.00	-1	1,014	-0.10%
2023/12/01	0.3	110.00	2	112.25	109.00	-1.7	977	-0.17%
2023/11/30	3	109.50	2	109.00	109.00	1	929	0.11%
2023/11/29	9.2	111.77	5	112.60	112.00	4.2	891	0.47%
2023/11/28	11	103.64	11	103.95	108.00	0	759	0.00%
2023/11/27	4	101.88	2	103.00	101.50	2	624	0.32%
2023/11/24	0	0.00	9	99.72	101.50	-9	520	-1.73%
2023/11/20	2	93.10	0.8	90.80	90.60	1.2	323	0.36%
2023/11/17	0.1	85.60	3	88.83	90.60	-2.9	294	-0.98%
2023/11/16	0.1	84.50	2	84.60	84.60	-2	270	-0.72%
2023/11/14	0.1	83.50	0	0.00	83.00	0.1	268	0.02%
2023/11/13	1	83.20	0	0.00	82.40	1	271	0.37%
2023/11/10	0	84.37	0	0.00	83.80	0	272	0.01%
2023/11/09	2	84.25	0	0.00	84.40	2	275	0.73%
2023/11/08	0.1	86.30	0	0.00	87.00	0.1	278	0.02%
2023/11/07	1	86.30	1	87.70	86.40	0	290	0.00%
2023/11/06	0	86.70	0	0.00	86.50	0	307	0.01%
2023/11/03	1	85.10	0	0.00	84.50	1	302	0.33%
2023/10/31	0	88.40	0	0.00	86.30	0	301	0.01%
2023/10/30	2	89.10	0	0.00	89.10	2	307	0.65%
2023/10/27	1	85.70	4	87.90	86.40	-3	276	-1.08%
2023/10/26	1	87.10	0	0.00	83.30	1	261	0.38%
2023/10/23	0	0.00	3	84.83	83.20	-3	261	-1.15%
2023/10/17	2	83.35	0	0.00	82.70	2	282	0.71%
2023/10/16	0	0.00	1	84.70	84.30	-1	311	-0.32%
2023/10/04	1	79.10	1	80.50	80.50	0	427	0.00%
2023/10/02	0.1	83.40	0	0.00	82.90	0.1	461	0.01%
2023/09/21	0.1	83.50	0	0.00	83.60	0.1	559	0.01%
2023/09/20	1	84.80	0	0.00	84.30	1	567	0.18%
2023/09/19	3	85.73	0	0.00	85.80	3	579	0.52%
2023/09/18	0.1	87.90	0	0.00	86.80	0.1	596	0.01%
2023/09/13	0	0.00	2	85.25	85.30	-2	741	-0.27%
2023/09/11	1	84.14	0	0.00	84.20	1	759	0.14%
2023/09/08	1	83.50	1	85.80	85.20	0	768	0.00%
2023/09/07	1	84.24	0	0.00	83.90	1	769	0.14%
2023/09/06	0	0.00	1	85.10	85.50	-1	773	-0.13%
2023/09/05	1	84.10	0	0.00	83.90	1	782	0.13%
2023/09/04	0	0.00	1	85.00	85.00	-1	802	-0.12%
2023/09/01	0	83.60	1	83.90	82.60	-1	803	-0.12%
2023/08/23	1	81.10	0	0.00	80.80	1	793	0.13%
2023/08/22	0	83.30	0	0.00	81.20	0	791	0.00%
2023/08/18	2	84.05	0	0.00	83.40	2	790	0.25%
2023/08/17	0	0.00	1	84.20	84.20	-1	788	-0.13%
2023/08/11	0	87.30	0	0.00	87.00	0	771	0.00%
2023/08/10	1.1	95.95	0	0.00	90.00	1.1	756	0.14%
2023/08/09	0	100.50	0	0.00	100.00	0	739	0.00%
2023/08/08	0	0.00	1	101.00	100.00	-1	738	-0.14%
2023/08/07	0	0.00	1	101.50	103.00	-1	738	-0.14%
2023/08/04	1	96.50	1	99.00	99.90	0	733	0.00%
2023/08/02	1	100.99	1	104.50	99.10	0	726	0.00%
2023/08/01	1	101.50	0	0.00	101.50	1	709	0.14%
2023/07/31	0	102.00	0	0.00	103.00	0	708	0.00%
2023/07/28	1	101.04	1	103.50	103.00	0	703	0.00%
2023/07/27	1	103.50	0	0.00	102.00	1	699	0.14%
2023/07/26	1	103.00	0	0.00	103.50	1	695	0.14%
2023/07/25	0	0.00	2	104.25	104.50	-2	690	-0.29%
2023/07/24	2	100.76	0	0.00	102.00	2	687	0.29%
2023/07/21	0	101.00	1	104.50	102.00	-1	684	-0.14%
2023/07/20	0	103.50	0	0.00	101.00	0	676	0.00%
2023/07/19	2	100.52	6	101.50	102.00	-4	670	-0.59%
2023/07/18	1	113.96	0	0.00	109.00	1	643	0.16%
2023/07/17	11	117.50	6	116.50	117.00	5	619	0.81%
2023/07/14	1	110.50	2	111.25	111.50	-1	582	-0.17%
2023/07/13	1	110.00	0	0.00	108.00	1	569	0.18%
2023/07/11	2	108.25	0	0.00	106.50	2	551	0.36%
2023/07/10	1	111.00	1	111.00	111.00	0	537	0.00%
2023/07/07	0	0.00	3	110.00	112.00	-3	531	-0.56%
2023/07/03	0	0.00	1	107.50	108.00	-1	468	-0.21%
2023/06/30	0	0.00	2	104.00	107.00	-2	468	-0.43%
2023/06/29	1	102.50	0	0.00	102.50	1	473	0.21%
2023/06/28	0	0.00	0.1	102.00	102.50	-0.1	448	-0.02%
2023/06/27	1.1	105.95	1	103.00	101.50	0.1	446	0.02%
2023/06/21	2	107.00	0	0.00	106.00	2	433	0.46%
2023/06/20	6	101.28	2	108.50	108.50	4	403	0.99%
2023/06/19	1	98.20	8	99.60	100.50	-7	366	-1.91%
2023/06/16	0	0.00	0	90.00	91.60	0	370	0.00%
2023/06/12	0	0.00	1	90.00	90.20	-1	365	-0.27%
2023/06/08	1	91.70	4.1	87.49	90.20	-3.1	357	-0.87%
2023/06/02	1	84.50	0	0.00	84.30	1	350	0.29%
2023/06/01	1	85.30	0	0.00	85.50	1	351	0.28%
2023/05/30	0	0.00	1	86.70	86.00	-1	358	-0.28%
2023/05/26	1	84.40	0	0.00	84.50	1	366	0.27%
2023/05/17	0.1	86.00	0	0.00	85.80	0.1	397	0.01%
2023/05/16	0	0.00	1	85.30	85.20	-1	402	-0.25%
2023/05/05	1	83.50	0	0.00	83.50	1	442	0.23%
2023/04/28	0	0.00	1	84.50	85.10	-1	465	-0.21%
2023/04/21	1	82.50	0	0.00	81.80	1	455	0.22%
2023/04/19	0	85.20	0	0.00	85.00	0	451	0.00%
2023/04/18	0	88.70	0	0.00	86.30	0	448	0.00%
2023/04/14	1	88.10	0	0.00	87.50	1	445	0.22%
2023/04/13	0	90.00	0	0.00	89.00	0	441	0.00%
2023/04/11	0	0.00	2	86.30	87.70	-2	430	-0.46%
2023/04/10	0	88.10	0	0.00	86.70	0	424	0.00%
2023/04/07	2	87.70	0	0.00	86.80	2	423	0.48%
2023/03/28	0.1	85.70	0	0.00	85.50	0.1	383	0.03%
2023/03/24	0	0.00	1	90.10	89.90	-1	373	-0.27%
2023/03/23	0	0.00	1	93.80	92.80	-1	359	-0.28%
2023/03/22	1	92.10	6	95.30	93.00	-5	352	-1.42%
2023/03/21	2	92.05	1	93.50	90.70	1	324	0.31%
2023/03/20	1	85.20	1.3	84.78	88.40	-0.3	276	-0.11%
2023/03/15	0.1	79.50	0	0.00	79.10	0.1	252	0.02%
2023/03/14	0	79.20	0	0.00	79.50	0	253	0.01%
2023/03/10	0	79.00	0	0.00	79.30	0	249	0.01%
2023/03/08	0	0.00	1	79.10	79.40	-1	244	-0.41%
2023/03/07	1	77.00	0	0.00	79.70	1	240	0.42%
2023/03/03	0	0.00	1	80.60	80.40	-1	228	-0.44%
2023/02/23	1	79.10	0	0.00	79.40	1	213	0.47%
2023/02/21	0	0.00	1	79.00	79.40	-1	207	-0.48%
2023/02/20	1	79.70	0	0.00	79.40	1	203	0.49%
2023/02/16	0	0.00	2	79.30	78.20	-2	192	-1.04%
2023/02/13	1	77.30	1	77.40	78.40	0	177	0.00%
2023/02/10	0.2	75.30	0	0.00	74.80	0.2	167	0.12%
2023/02/09	1	77.10	0	0.00	77.00	1	160	0.62%
2023/02/08	0	0.00	2	73.95	76.10	-2	147	-1.36%
2023/02/03	0	70.80	0	0.00	70.70	0	136	0.00%
2023/02/02	1	71.10	0	0.00	70.60	1	132	0.76%
2023/02/01	0	0.00	1	67.90	69.20	-1	122	-0.82%
2023/01/31	0	0.00	1	65.90	65.50	-1	114	-0.88%
2023/01/04	0	0.00	1	63.00	63.40	-1	127	-0.79%
2022/12/21	1	62.00	0	0.00	62.00	1	132	0.75%
2022/11/14	1	62.00	0	0.00	62.60	1	152	0.65%
2022/11/11	1	63.10	0	0.00	62.80	1	161	0.62%
2022/10/11	0	0.00	1	65.50	64.70	-1	165	-0.60%
2022/10/06	0.6	69.50	0	0.00	68.00	0.6	173	0.35%
2022/10/05	0	0.00	2	69.00	68.20	-2	181	-1.10%
2022/10/03	0	0.00	2	66.65	66.50	-2	189	-1.06%
2022/09/28	6	66.20	0	0.00	64.00	6	193	3.10%
2022/09/15	0	80.00	0	0.00	77.30	0	209	0.00%
2022/08/22	0	0.00	1	79.70	79.60	-1	250	-0.40%
2022/08/19	2	78.95	1	79.50	79.80	1	248	0.40%
2022/08/03	0	80.40	0	0.00	80.10	0	285	0.00%
2022/07/15	0	0.00	1	78.50	79.20	-1	338	-0.30%
2022/07/14	3	78.27	0.1	77.60	78.50	2.9	343	0.85%
2022/07/13	0.1	86.60	0	0.00	85.90	0.1	340	0.03%
2022/06/30	2	90.00	0	0.00	90.00	2	516	0.39%
2022/06/28	1	92.20	0	0.00	92.10	1	672	0.15%
2022/06/27	0	0.00	1	93.80	93.70	-1	671	-0.15%
2022/06/24	1	90.60	0	0.00	90.60	1	670	0.15%
2022/06/23	0	0.00	2	89.75	90.80	-2	672	-0.30%
2022/06/16	1	101.50	0	0.00	100.50	1	673	0.15%
2022/06/09	1	106.50	0	0.00	105.50	1	670	0.15%
2022/06/08	0	0.00	5	108.00	106.00	-5	670	-0.75%
2022/06/07	2	107.50	5	106.60	107.50	-3	672	-0.45%
2022/06/02	2	106.00	1	106.00	105.50	1	684	0.15%
2022/06/01	4	106.75	1	106.50	107.00	3	687	0.44%
2022/05/31	2	105.25	1	105.00	106.00	1	686	0.15%
2022/05/23	3.1	103.02	0	0.00	102.50	3.1	681	0.45%
2022/05/19	1.1	108.52	0	0.00	109.00	1.1	666	0.16%
2022/05/16	1	112.00	0	0.00	111.00	1	661	0.15%
2022/05/13	0	0.00	1	115.00	115.00	-1	653	-0.15%
2022/04/25	0.1	108.50	4	108.75	109.00	-3.9	617	-0.63%
2022/04/22	0.1	114.50	2	114.00	113.00	-1.9	607	-0.31%
2022/04/21	0	0.00	0	119.00	117.00	0	599	0.00%
2022/04/20	0	118.00	4	115.00	114.50	-4	590	-0.68%
2022/04/19	0	0.00	1	115.00	114.50	-1	585	-0.17%
2022/04/18	2.1	113.79	0	0.00	113.00	2.1	583	0.36%
2022/04/14	2	116.00	1	117.50	116.00	1	555	0.18%
2022/04/13	0.1	114.50	0	0.00	115.50	0.1	545	0.02%
2022/04/12	1	114.00	0	0.00	115.50	1	538	0.19%
2022/04/08	2	118.25	2	120.75	117.50	0	489	0.00%
2022/04/07	0	116.50	0	0.00	115.00	0	463	0.00%
2022/04/06	11	116.86	5	118.40	119.00	6	447	1.34%
2022/04/01	3	112.83	2	112.25	116.50	1	393	0.25%
2022/03/31	0	0.00	3	110.67	112.00	-3	266	-1.13%
2022/03/24	0.1	104.50	0	0.00	106.00	0.1	356	0.02%
2022/03/23	1	107.00	0	0.00	106.50	1	350	0.29%
2022/03/16	1	93.00	0	0.00	93.50	1	332	0.30%
2022/03/14	0	0.00	0.1	96.60	95.80	-0.1	329	-0.03%
2022/03/10	1	97.20	0	0.00	97.20	1	330	0.30%
2022/03/04	0	105.50	0	0.00	104.50	0	336	0.00%
2022/02/24	0	109.00	0	0.00	104.50	0	352	0.01%
2022/02/23	5	109.00	0	0.00	109.50	5	345	1.45%
2022/02/17	1	115.00	0	0.00	113.50	1	363	0.27%
2022/02/16	0	0.00	1	113.00	113.00	-1	363	-0.28%
2022/02/14	0	109.50	0	0.00	113.00	0	378	0.01%
2022/02/10	0	0.00	4	113.88	114.00	-4	372	-1.07%
2022/01/26	1	109.00	0	0.00	109.00	1	382	0.26%
2022/01/24	1	109.00	1	109.50	110.00	0	398	0.00%
2022/01/21	1	111.51	0	0.00	112.00	1	433	0.24%
2022/01/14	1	111.50	0	0.00	111.00	1	460	0.22%
2022/01/12	2	111.75	0	0.00	112.00	2	463	0.43%
2022/01/11	1	112.00	0	0.00	111.50	1	462	0.22%
2022/01/10	1	113.00	0	0.00	113.00	1	461	0.22%
2022/01/05	0	0.00	1	114.50	114.00	-1	460	-0.22%
2022/01/04	0	0.00	1	114.50	115.00	-1	458	-0.22%
2021/12/29	0	0.00	1	115.00	116.00	-1	459	-0.22%
2021/12/28	1	117.00	0	0.00	115.50	1	461	0.22%
2021/12/27	0	0.00	2	115.00	115.50	-2	462	-0.43%
2021/12/23	1	118.50	0	0.00	118.00	1	458	0.22%
2021/12/22	5	121.80	5	120.40	121.00	0	452	0.00%
2021/12/21	1	120.00	1	121.00	121.00	0	386	0.00%
2021/12/14	0	0.00	1	110.00	110.00	-1	356	-0.28%
2021/12/01	1	110.50	0	0.00	111.50	1	378	0.26%
2021/11/26	0	112.00	0	0.00	112.00	0	364	0.00%
2021/11/24	1	114.02	0	0.00	115.00	1	362	0.28%
2021/11/18	2	116.01	0	0.00	115.00	2	376	0.54%
2021/11/16	1	117.00	2	117.25	118.00	-1	397	-0.25%
2021/11/12	3	114.51	0	0.00	114.00	3	471	0.64%
2021/11/11	1	119.00	0	0.00	118.50	1	482	0.21%
2021/11/05	0	123.50	0	0.00	123.50	0	519	0.00%
2021/11/02	1	124.51	0	0.00	124.00	1	534	0.19%
2021/11/01	1	130.00	0	0.00	129.00	1	530	0.19%
2021/10/29	3	130.83	3	131.00	132.50	0	529	0.00%
2021/10/28	0	0.00	2	129.00	131.00	-2	498	-0.40%
2021/10/26	0	0.00	0	120.00	119.50	0	492	0.00%
2021/10/25	0	116.50	0	0.00	116.50	0	505	0.00%
2021/10/14	0	113.00	0	0.00	114.00	0	566	0.00%
2021/10/06	0	0.00	0	113.00	110.50	0	688	0.00%
2021/09/24	0	0.00	1	126.00	123.00	-1	714	-0.14%
2021/09/16	0	0.00	3	121.33	121.00	-3	717	-0.42%
2021/09/14	0	0.00	1	116.00	117.00	-1	723	-0.14%
2021/09/13	0	0.00	0.1	117.50	117.00	-0.1	725	-0.01%
2021/09/09	0	0.00	1	115.00	115.50	-1	729	-0.14%
2021/09/08	4	113.38	0	0.00	113.00	4	728	0.55%
2021/09/03	2	120.00	3	120.33	119.50	-1	724	-0.14%
2021/09/02	2	120.00	0	0.00	120.50	2	724	0.28%
2021/09/01	0	0.00	2	120.75	122.00	-2	720	-0.28%
2021/08/27	0	115.50	0	0.00	117.00	0	726	0.01%
2021/08/26	0	0.00	1	120.50	118.50	-1	723	-0.14%
2021/08/25	2	118.00	0	0.00	117.50	2	731	0.27%
2021/08/24	1	116.50	1	117.00	116.00	0	734	0.00%
2021/08/23	0	0.00	1	119.00	119.50	-1	730	-0.14%
2021/08/20	3	116.67	1	118.00	115.50	2	730	0.27%
2021/08/19	6	119.00	1	124.00	120.50	5	713	0.70%
2021/08/18	1	116.00	14	117.39	119.50	-13	678	-1.92%
2021/08/17	0	0.00	2	113.75	109.00	-2	649	-0.31%
2021/08/13	2	125.75	0	0.00	124.00	2	617	0.32%
2021/08/11	0.1	130.50	5	130.00	129.50	-5	609	-0.81%
2021/08/09	2	141.25	0	0.00	140.00	2	625	0.32%
2021/08/05	1	145.00	3	145.83	145.50	-2	650	-0.31%
2021/08/04	1	147.00	0	0.00	147.00	1	692	0.14%
2021/08/03	3.1	150.52	0	0.00	149.00	3.1	724	0.42%
2021/07/30	2.1	151.81	0	0.00	151.50	2.1	779	0.27%
2021/07/29	5	165.50	0	0.00	164.00	5	769	0.65%
2021/07/28	1	165.50	0	0.00	164.00	1	763	0.13%
2021/07/27	1	168.50	0	0.00	167.50	1	767	0.13%
2021/07/22	0	0.00	1	168.00	166.00	-1	774	-0.13%
2021/07/21	2	166.00	0	0.00	165.50	2	783	0.26%
2021/07/20	0	168.50	0	0.00	168.00	0	788	0.00%
2021/07/19	0	0.00	1	169.00	170.00	-1	799	-0.13%
2021/07/16	0	0.00	1	166.50	168.00	-1	823	-0.12%
2021/07/15	1	168.02	0	0.00	167.50	1	846	0.12%
2021/07/14	5	173.50	4	175.38	168.00	1	887	0.11%
2021/07/13	1	166.50	4	167.88	171.50	-3	960	-0.31%
2021/07/09	0	0.00	1	160.50	161.00	-1	955	-0.10%
2021/07/07	0	0.00	1	162.00	161.50	-1	972	-0.10%
2021/07/06	0	0.00	0.2	166.00	166.00	-0.2	977	-0.02%
2021/07/05	0	0.00	1	166.00	166.00	-1	996	-0.10%
2021/07/02	2	163.50	0	0.00	164.00	2	1,021	0.20%
2021/07/01	0	0.00	1	166.00	164.50	-1	1,063	-0.09%
2021/06/30	0	0.00	1	164.50	164.00	-1	1,081	-0.09%
2021/06/29	1	162.00	0	0.00	164.50	1	1,106	0.09%
2021/06/25	1	164.00	1	164.50	164.00	0	1,124	0.00%
2021/06/24	1	165.00	2	167.00	165.50	-1	1,150	-0.09%
2021/06/21	0	0.00	1	160.00	160.00	-1	1,202	-0.08%
2021/06/08	0	0.00	2	160.50	159.50	-2	1,453	-0.14%
2021/06/07	2	161.50	0	0.00	160.50	2	1,454	0.14%
2021/06/02	1	165.50	0	0.00	166.50	1	1,453	0.07%
2021/06/01	0	0.00	1	166.50	166.50	-1	1,443	-0.07%
2021/05/27	0	0.00	3	164.50	166.50	-3	1,437	-0.21%
2021/05/25	3	162.50	0	0.00	162.50	3	1,436	0.21%
2021/05/24	0	0.00	0.1	160.00	160.50	-0.1	1,432	-0.01%
2021/05/21	0	0.00	1	161.50	160.50	-1	1,439	-0.07%
2021/05/20	2	158.25	0	0.00	160.00	2	1,453	0.14%
2021/05/19	1	158.00	0	0.00	159.50	1	1,461	0.07%
2021/05/18	0	0.00	1	160.50	160.00	-1	1,487	-0.07%
2021/05/17	0.1	153.50	1	161.50	153.50	-0.9	1,485	-0.06%
2021/05/13	1	162.01	0	0.00	164.50	1	1,464	0.07%
2021/05/12	1	162.00	0	0.00	165.00	1	1,449	0.07%
2021/05/11	0.1	167.50	2	166.00	166.50	-1.9	1,406	-0.14%
2021/05/10	5.2	166.69	3	169.83	169.00	2.2	1,373	0.16%
2021/05/07	0	0.00	2	163.25	165.50	-2	1,335	-0.15%
2021/05/06	0	0.00	1	154.50	158.00	-1	1,319	-0.08%
2021/05/05	0	0.00	1	154.00	153.00	-1	1,321	-0.08%
2021/05/03	1	158.50	1	159.50	159.00	0	1,310	0.00%
2021/04/28	10	164.00	2	163.75	165.00	8	1,328	0.60%
2021/04/26	2	168.50	0	0.00	168.00	2	1,317	0.15%
2021/04/23	1	169.00	0	0.00	169.00	1	1,320	0.08%
2021/04/22	5	172.70	1	175.50	167.50	4	1,315	0.30%
2021/04/21	4	174.63	0	0.00	172.50	4	1,294	0.31%
2021/04/20	2	179.50	6	181.25	179.50	-4	1,273	-0.31%
2021/04/19	9	183.06	16	183.03	177.00	-7	1,238	-0.57%
2021/04/16	3	165.33	4	168.38	172.50	-1	1,151	-0.09%
2021/04/15	1	163.50	0	0.00	162.50	1	1,159	0.09%
2021/04/14	12	160.46	0	0.00	161.00	12	1,196	1.00%
2021/04/13	3	166.33	2	168.25	164.00	1	1,278	0.08%
2021/04/12	4	168.38	2	169.75	165.50	2	1,279	0.16%
2021/04/09	2	171.25	2	172.00	170.00	0	1,270	0.00%
2021/04/08	5	175.30	2	176.00	175.50	3	1,285	0.23%
2021/04/07	5	178.90	15	177.73	178.50	-10	1,322	-0.76%
2021/04/06	1	176.00	22	176.39	176.00	-21	1,278	-1.64%
2021/04/01	3	174.00	4	175.13	174.00	-1	1,257	-0.08%
2021/03/30	0	0.00	3	170.50	170.00	-3	1,224	-0.24%
2021/03/29	2	173.25	2	172.50	171.50	0	1,215	0.00%
2021/03/26	2	171.00	3	171.33	171.00	-1	1,189	-0.08%
2021/03/25	4	169.75	2	168.00	168.50	2	1,169	0.17%
2021/03/23	2	166.50	0	0.00	166.00	2	1,144	0.17%
2021/03/22	0	0.00	2	164.50	166.00	-2	1,144	-0.17%
2021/03/19	1	160.50	1	161.00	161.50	0	1,152	0.00%
2021/03/18	2	163.75	2	166.00	163.50	0	1,143	0.00%
2021/03/17	1	172.50	13	171.23	169.50	-12	1,098	-1.09%
2021/03/16	3	163.33	2	166.25	163.00	1	1,033	0.10%
2021/03/15	5	163.80	6	166.25	162.50	-1	1,022	-0.10%
2021/03/12	1	156.50	1	157.50	156.50	0	969	0.00%
2021/03/10	1	155.50	1	153.50	153.00	0	979	0.00%
2021/03/09	3	150.50	1	150.50	153.50	2	985	0.20%
2021/02/26	1	155.00	2	155.25	154.50	-1	1,060	-0.09%
2021/02/24	1	156.00	3	155.33	153.50	-2	1,109	-0.18%
2021/02/23	0	0.00	1	156.00	155.50	-1	1,179	-0.08%
2021/02/22	1	152.50	1	152.00	155.00	0	1,333	0.00%
2021/02/19	1	150.50	1	151.50	150.50	0	1,375	0.00%
2021/02/18	2	154.75	3	151.33	155.00	-1	1,368	-0.07%
2021/02/17	1	141.00	0	0.00	142.00	1	1,345	0.07%
2021/02/04	2	146.00	0	0.00	146.50	2	1,330	0.15%
2021/02/02	1	150.50	0	0.00	149.50	1	1,329	0.08%
2021/02/01	1	149.00	1	150.00	151.00	0	1,341	0.00%
2021/01/29	1	154.00	1	153.00	151.00	0	1,346	0.00%
2021/01/27	0	0.00	1	155.50	156.50	-1	1,355	-0.07%
2021/01/26	3	153.67	2	154.25	153.00	1	1,357	0.07%
2021/01/22	3	152.83	0	0.00	153.00	3	1,365	0.22%
2021/01/21	3	155.67	0	0.00	155.50	3	1,350	0.22%
2021/01/20	3	162.50	1	163.00	160.00	2	1,332	0.15%
2021/01/19	1	165.00	1	164.50	164.50	0	1,323	0.00%
2021/01/18	0	0.00	1	163.00	164.50	-1	1,318	-0.08%
2021/01/15	0	0.00	1	160.00	160.00	-1	1,303	-0.08%
2021/01/14	2	162.75	0	0.00	162.50	2	1,294	0.15%
2021/01/13	10	164.00	1	162.50	162.50	9	1,290	0.70%
2021/01/12	1	162.00	0	0.00	162.00	1	1,283	0.08%
2021/01/11	11	163.09	6	163.75	166.00	5	1,273	0.39%
2021/01/08	4	174.13	1	176.00	172.50	3	1,225	0.24%
2021/01/07	4	178.63	6	177.92	177.00	-2	1,193	-0.17%
2021/01/06	15	170.53	8	175.50	178.00	7	1,158	0.60%
2021/01/05	1	168.00	2	168.75	169.00	-1	1,075	-0.09%
2021/01/04	1	170.00	0	0.00	170.50	1	1,083	0.09%
2020/12/31	40	173.66	38	175.07	172.00	2	1,092	0.18%
2020/12/30	6	173.25	15	174.13	175.00	-9	1,056	-0.85%
2020/12/29	2	164.00	0	0.00	163.50	2	991	0.20%
2020/12/24	0	0.00	1	166.00	165.50	-1	993	-0.10%
2020/12/23	1	165.50	2	166.25	166.00	-1	992	-0.10%
2020/12/22	10	166.00	3	165.50	165.00	7	1,004	0.70%
2020/12/21	0	0.00	2.1	165.27	166.00	-2.1	1,007	-0.20%
2020/12/18	5	170.50	6	169.42	168.00	-1	1,025	-0.10%
2020/12/17	0	0.00	3	171.67	171.50	-3	1,026	-0.29%
2020/12/16	2	170.50	2	170.75	171.00	0	1,023	0.00%
2020/12/15	3	168.33	2	169.00	168.50	1	1,019	0.10%
2020/12/11	2	167.50	2	166.50	166.50	0	1,033	0.00%
2020/12/10	1	169.00	1	169.50	168.50	0	1,043	0.00%
2020/12/09	2	173.25	2	173.25	172.00	0	1,042	0.00%
2020/12/08	6	171.08	1	171.00	171.00	5	1,034	0.48%
2020/12/04	1	170.00	1	169.50	170.50	0	1,056	0.00%
2020/12/02	0	0.00	3	174.67	174.00	-3	1,121	-0.27%
2020/12/01	1	174.50	3.1	174.69	174.00	-2.1	1,123	-0.19%
2020/11/30	1	180.50	1	177.50	177.50	0	1,119	0.00%
2020/11/27	0	0.00	1	181.00	180.50	-1	1,121	-0.09%
2020/11/26	0	0.00	4	180.25	180.50	-4	1,121	-0.36%
2020/11/25	2	179.75	31	181.11	179.00	-29	1,115	-2.60%
2020/11/24	6	181.50	0	0.00	179.00	6	1,090	0.55%
2020/11/23	2.1	182.14	5	180.80	183.00	-2.9	1,072	-0.27%
2020/11/20	6.1	182.40	6	182.50	181.00	0.1	1,046	0.01%
2020/11/19	44	180.28	12	180.79	183.00	32	980	3.27%
2020/11/18	3	170.17	1	171.00	171.00	2	823	0.24%
2020/11/16	1	161.50	4	162.00	162.00	-3	811	-0.37%
2020/11/13	0	0.00	5	161.20	161.50	-5	833	-0.60%
2020/11/09	1	161.50	2	161.50	160.00	-1	878	-0.11%
2020/11/05	5	159.40	1	161.50	158.00	4	926	0.43%
2020/11/02	2	151.75	2	153.50	148.00	0	944	0.00%
2020/10/29	3	157.83	0	0.00	157.50	3	944	0.32%
2020/10/28	1	159.00	0	0.00	160.50	1	960	0.10%
2020/10/26	1	161.50	1	161.50	161.50	0	997	0.00%
2020/10/23	1	162.00	1	163.00	162.50	0	1,006	0.00%
2020/10/22	2	162.00	0	0.00	162.50	2	1,035	0.19%
2020/10/21	1	161.00	0	0.00	163.00	1	1,057	0.09%
2020/10/20	0	0.00	1	160.00	159.00	-1	1,089	-0.09%
2020/10/19	0	0.00	2	159.50	159.50	-2	1,115	-0.18%
2020/10/16	1	160.00	1	161.50	160.00	0	1,188	0.00%
2020/10/15	0	0.00	1	161.50	161.50	-1	1,214	-0.08%
2020/10/14	1	161.00	0	0.00	160.00	1	1,227	0.08%
2020/10/12	3	163.00	1	163.00	162.50	2	1,259	0.16%
2020/10/08	0	0.00	2	169.00	166.00	-2	1,260	-0.16%
2020/10/05	1	170.00	0	0.00	169.50	1	1,328	0.08%
2020/09/30	0	0.00	1	167.50	168.00	-1	1,373	-0.07%
2020/09/25	4	166.38	3	167.17	167.00	1	1,742	0.06%
2020/09/23	1	176.00	1	179.50	176.50	0	1,816	0.00%
2020/09/22	1	177.50	1	177.50	175.00	0	1,829	0.00%
2020/09/18	0	0.00	1	179.50	177.50	-1	1,848	-0.05%
2020/09/17	1	178.50	0	0.00	177.50	1	1,878	0.05%
2020/09/16	2	178.00	1	181.00	178.50	1	1,880	0.05%
2020/09/15	1	176.50	1	175.00	176.50	0	1,873	0.00%
2020/09/14	0	0.00	1	172.00	172.00	-1	1,968	-0.05%
2020/09/09	1	169.00	4	169.50	171.00	-3	1,998	-0.15%
2020/09/08	1	172.50	2	171.25	170.50	-1	2,012	-0.05%
2020/09/07	10	174.75	6	174.50	175.00	4	2,017	0.20%
2020/09/04	5	162.90	0	0.00	163.50	5	1,992	0.25%
2020/09/01	1	168.50	0	0.00	164.00	1	2,087	0.05%
2020/08/31	0	0.00	0.2	168.00	167.00	-0.2	2,353	-0.01%
2020/08/28	0	0.00	2	167.50	166.50	-2	2,397	-0.08%
2020/08/27	1	167.00	0	0.00	166.50	1	2,418	0.04%
2020/08/26	1	171.00	0	0.00	170.00	1	2,441	0.04%
2020/08/25	0	0.00	1	169.00	170.00	-1	2,467	-0.04%
2020/08/24	1	165.00	1	165.00	167.00	0	2,474	0.00%
2020/08/21	2	165.00	0	0.00	166.00	2	2,510	0.08%
2020/08/20	5	161.30	3	161.83	162.00	2	2,525	0.08%
2020/08/19	2	172.00	1	175.00	167.50	1	2,541	0.04%
2020/08/17	1	180.00	1	179.00	178.00	0	2,663	0.00%
2020/08/12	2	176.00	1	178.00	177.50	1	2,936	0.03%
2020/08/11	1	189.00	1	182.00	183.00	0	2,941	0.00%
2020/08/10	0	0.00	1	190.00	189.50	-1	2,957	-0.03%
2020/08/07	1	189.50	0	0.00	189.50	1	2,983	0.03%
2020/08/05	0	0.00	2	190.00	190.00	-2	3,047	-0.07%
2020/08/04	1	185.50	0	0.00	186.00	1	3,071	0.03%
2020/08/03	1	186.50	1	186.00	186.00	0	3,175	0.00%
2020/07/31	2	195.50	4	196.00	195.00	-2	3,242	-0.06%
2020/07/30	5	195.60	4	196.88	196.00	1	3,406	0.03%
2020/07/28	1	195.00	2	194.75	192.50	-1	3,481	-0.03%
2020/07/27	1	196.50	1	197.00	196.50	0	3,587	0.00%
2020/07/24	3	200.00	15	200.33	198.00	-12	3,851	-0.31%
2020/07/23	2	203.75	2	203.25	202.00	0	4,023	0.00%
2020/07/22	3	203.17	3.1	204.79	201.00	-0.1	4,052	0.00%
2020/07/21	1	198.50	2	200.25	199.00	-1	4,075	-0.02%
2020/07/20	1	195.50	2	197.75	199.00	-1	4,103	-0.02%
2020/07/17	2	199.25	3	200.50	196.50	-1	4,127	-0.02%
2020/07/15	1	197.50	1	197.50	195.00	0	4,256	0.00%
2020/07/14	4	196.38	3	195.50	195.50	1	4,325	0.02%
2020/07/13	0	0.00	3	198.33	198.50	-3	4,364	-0.07%
2020/07/10	2	194.00	1	192.50	192.50	1	4,382	0.02%
2020/07/09	7	198.00	0	0.00	196.00	7	4,382	0.16%
2020/07/08	3	200.50	10	200.00	200.00	-7	4,358	-0.16%
2020/07/07	10	208.30	14	211.18	205.00	-4	4,328	-0.09%
2020/07/06	3	201.17	7	202.50	201.50	-4	4,197	-0.10%
2020/07/03	2	199.25	4	199.00	197.00	-2	4,211	-0.05%
2020/07/02	6	195.33	0	0.00	196.00	6	4,231	0.14%
2020/07/01	1	196.50	3	196.17	196.00	-2	4,278	-0.05%
2020/06/30	5	192.50	4	193.25	192.50	1	4,289	0.02%
2020/06/29	7	193.50	6	193.17	192.00	1	4,325	0.02%
2020/06/24	0	0.00	2	196.50	195.00	-2	4,347	-0.05%
2020/06/23	4	194.50	3	194.50	193.00	1	4,385	0.02%
2020/06/22	1	197.50	2	195.00	194.00	-1	4,435	-0.02%
2020/06/19	16	198.75	9.1	199.02	196.00	6.9	4,510	0.15%
2020/06/18	0	0.00	1.1	194.34	193.00	-1.1	4,478	-0.03%
2020/06/17	3	193.00	1	194.00	192.00	2	4,551	0.04%
2020/06/16	5	192.10	1	193.50	194.00	4	4,578	0.09%
2020/06/15	1	190.00	3	190.17	188.00	-2	4,691	-0.04%
2020/06/12	1.1	188.18	4	182.88	188.00	-2.9	4,730	-0.06%
2020/06/11	1.1	188.50	3	187.50	187.50	-1.9	4,771	-0.04%
2020/06/10	3	192.50	1	193.50	192.50	2	4,791	0.04%
2020/06/09	0	0.00	4	192.75	192.00	-4	4,806	-0.08%
2020/06/08	6	197.92	2	199.25	195.00	4	4,822	0.08%
2020/06/05	15	202.80	11.3	202.19	199.00	3.7	4,768	0.08%
2020/06/04	0	0.00	2	192.50	193.50	-2	4,510	-0.04%
2020/06/03	2	190.50	2	190.50	191.00	0	4,490	0.00%
2020/06/02	5	190.70	0	0.00	190.50	5	4,473	0.11%
2020/06/01	0	0.00	2	189.25	189.50	-2	4,458	-0.04%
2020/05/28	9	188.61	3	188.83	186.00	6	4,463	0.13%
2020/05/27	1	191.50	3	190.17	190.00	-2	4,451	-0.04%
2020/05/26	8	189.50	0	0.00	189.00	8	4,448	0.18%
2020/05/25	4.3	191.53	8	192.13	191.50	-3.7	4,423	-0.08%
2020/05/22	15	191.30	18	191.97	188.00	-3	4,368	-0.07%
2020/05/21	3	189.00	1	191.50	189.00	2	4,323	0.05%
2020/05/20	12	190.67	5	192.10	188.50	7	4,374	0.16%
2020/05/19	16	190.50	28	190.09	193.00	-12	4,323	-0.28%
2020/05/18	1.1	180.07	3	182.17	180.00	-2	4,171	-0.05%
2020/05/15	9	176.78	15	176.93	180.00	-6	4,150	-0.14%
2020/05/14	5	181.20	4	185.38	181.00	1	4,118	0.02%
2020/05/13	1	184.00	5	185.10	184.00	-4	4,104	-0.10%
2020/05/12	9.2	185.52	5	184.20	183.00	4.2	4,118	0.10%
2020/05/11	10	187.60	6	187.50	188.00	4	4,128	0.10%
2020/05/08	24	187.10	15	187.53	185.50	9	4,143	0.22%
2020/05/07	9	194.06	2	193.75	193.50	7	4,060	0.17%
2020/05/06	7	195.50	65	191.39	196.50	-58	4,082	-1.42%
2020/05/05	4	186.75	4	188.63	188.50	0	3,916	0.00%
2020/05/04	8	186.13	5	186.60	186.50	3	3,893	0.08%
2020/04/30	15	190.63	11	191.14	191.50	4	3,876	0.10%
2020/04/29	71	183.85	13	189.00	190.00	58	3,783	1.53%
2020/04/28	6	175.25	10	176.50	179.50	-4	3,582	-0.11%
2020/04/27	8	164.25	7	164.07	163.50	1	3,408	0.03%
2020/04/24	10	162.15	10	164.00	164.50	0	3,356	0.00%
2020/04/23	8	165.06	5	164.70	166.00	3	3,265	0.09%
2020/04/22	0	0.00	1	161.50	164.00	-1	3,218	-0.03%
2020/04/21	5	164.60	2	166.25	161.50	3	3,211	0.09%
2020/04/20	1	163.50	8	161.06	166.00	-7	3,165	-0.22%
2020/04/17	5	162.00	2	166.75	161.00	3	3,081	0.10%
2020/04/16	2	164.75	2	165.25	165.00	0	3,021	0.00%
2020/04/15	5	169.70	0	0.00	168.50	5	2,975	0.17%
2020/04/14	1	166.50	4	167.88	167.00	-3	2,944	-0.10%
2020/04/13	3	164.33	3	165.50	163.50	0	2,963	0.00%
2020/04/10	2	162.50	0	0.00	166.50	2	2,952	0.07%
2020/04/09	17	166.44	34	168.12	164.50	-17	2,947	-0.58%
2020/04/08	21	165.05	12	165.04	167.00	9	2,873	0.31%
2020/04/07	15	163.33	25	162.90	164.00	-10	2,790	-0.36%
2020/04/06	5	153.60	4	155.13	160.00	1	2,725	0.04%
2020/04/01	5	146.40	5	147.40	150.00	0	2,669	0.00%
2020/03/31	9	151.33	2	151.25	148.00	7	2,639	0.27%
2020/03/30	2	146.25	5	146.40	150.50	-3	2,601	-0.12%
2020/03/27	6	153.75	17	152.26	147.50	-11	2,581	-0.43%
2020/03/26	9	147.83	14	146.71	150.50	-5	2,547	-0.20%
2020/03/25	8	149.31	4	150.50	149.50	4	2,551	0.16%
2020/03/24	7	143.36	3	143.00	142.50	4	2,627	0.15%
2020/03/23	12	130.83	4	131.00	134.00	8	2,565	0.31%
2020/03/20	4	132.25	9	132.39	133.50	-5	2,510	-0.20%
2020/03/19	6	120.17	11	119.41	121.50	-5	2,492	-0.20%
2020/03/18	0	0.00	2	137.00	129.00	-2	2,401	-0.08%
2020/03/17	8	141.13	7	137.93	134.00	1	2,422	0.04%
2020/03/16	2	158.00	3	165.33	148.50	-1	2,390	-0.04%
2020/03/13	3	163.00	0	0.00	164.50	3	2,374	0.13%
2020/03/12	5	184.80	5	185.60	181.00	0	2,423	0.00%
2020/03/10	0	0.00	2	201.50	207.50	-2	2,468	-0.08%
2020/03/09	0	0.00	4	204.00	202.00	-4	2,472	-0.16%
2020/03/05	1	213.00	1	214.00	214.50	0	2,547	0.00%
2020/03/02	1	206.00	0	0.00	210.50	1	2,584	0.04%
2020/02/25	1	227.50	1	228.00	229.00	0	2,675	0.00%
2020/02/24	0	0.00	4	229.75	229.50	-4	2,776	-0.14%
2020/02/21	4	235.00	6	234.00	237.00	-2	2,832	-0.07%
2020/02/20	3	229.67	6	232.00	229.50	-3	2,791	-0.11%
2020/02/19	1	224.00	2	224.50	223.50	-1	2,809	-0.04%
2020/02/18	1	221.00	2	222.50	221.00	-1	2,833	-0.04%
2020/02/17	1	222.00	1	224.00	223.00	0	2,859	0.00%
2020/02/14	1	228.00	1	228.00	228.00	0	2,965	0.00%
2020/02/13	8	226.44	6	228.25	228.50	2	2,986	0.07%
2020/02/12	3	222.83	7	224.07	223.00	-4	3,012	-0.13%
2020/02/11	7	217.14	7	218.14	220.00	0	3,088	0.00%
2020/02/10	4	209.38	4	209.50	210.00	0	3,246	0.00%
2020/02/07	4	216.63	14	216.07	211.00	-10	3,270	-0.31%
2020/02/06	4	208.00	3	208.17	209.00	1	3,222	0.03%
2020/02/05	1	210.00	1	208.50	203.00	0	3,302	0.00%
2020/02/04	8	203.06	3	204.67	207.00	5	3,451	0.14%
2020/02/03	5	191.40	4	192.50	197.00	1	3,645	0.03%
2020/01/31	5	196.10	9	201.28	200.00	-4	3,682	-0.11%
2020/01/30	3	214.67	3	219.67	211.50	0	3,665	0.00%
2020/01/20	0	0.00	1	236.00	235.00	-1	3,706	-0.03%
2020/01/16	3	232.67	1	233.00	234.50	2	3,923	0.05%
2020/01/15	1	232.00	0	0.00	231.50	1	3,991	0.03%
2020/01/14	3	237.83	0	0.00	237.00	3	4,055	0.07%
2020/01/13	2	232.00	2.1	232.60	234.50	-0.1	4,073	0.00%
2020/01/10	6	232.00	4	229.88	229.00	2	4,118	0.05%
2020/01/09	2	233.75	0	0.00	232.00	2	4,172	0.05%
2020/01/08	0	0.00	9	234.67	233.50	-9	4,195	-0.21%
2020/01/07	2	241.00	7	239.21	236.50	-5	4,343	-0.12%
2020/01/03	2	241.50	4	244.13	237.00	-2	4,342	-0.05%
2020/01/02	2	241.50	0	0.00	241.00	2	4,412	0.05%
2019/12/31	0	0.00	5	237.40	236.50	-5	4,436	-0.11%
2019/12/30	0	0.00	4	241.00	239.50	-4	4,491	-0.09%
2019/12/27	1	241.50	1	240.00	239.50	0	4,509	0.00%
2019/12/26	2	238.50	3	237.17	237.50	-1	4,502	-0.02%
2019/12/25	1	236.00	0	0.00	235.50	1	4,519	0.02%
2019/12/24	0	0.00	2	235.50	235.50	-2	4,608	-0.04%
2019/12/23	2	233.00	0	0.00	230.50	2	4,634	0.04%
2019/12/20	11	239.77	5	241.80	236.50	6	4,691	0.13%
2019/12/19	12	249.00	23	250.78	245.50	-11	4,644	-0.24%
2019/12/17	0	0.00	1	239.50	238.50	-1	4,512	-0.02%
2019/12/16	2	237.00	3	236.83	236.50	-1	4,525	-0.02%
2019/12/13	18	239.31	7	240.00	236.00	11	4,526	0.24%
2019/12/12	3	245.17	3	244.50	243.00	0	4,504	0.00%
2019/12/11	4	238.25	3	240.50	240.00	1	4,472	0.02%
2019/12/10	4	239.13	2	240.50	239.00	2	4,477	0.04%
2019/12/09	2	236.75	6	239.00	241.00	-4	4,472	-0.09%
2019/12/06	1	234.00	2	237.50	234.00	-1	4,426	-0.02%
2019/12/05	6	234.00	6	235.00	232.50	0	4,433	0.00%
2019/12/04	1	228.50	0	0.00	228.50	1	4,492	0.02%
2019/12/03	1	222.00	3	231.83	232.00	-2	4,592	-0.04%
2019/12/02	3	226.33	1	227.00	225.00	2	4,607	0.04%
2019/11/29	3	232.67	4	232.38	232.00	-1	4,670	-0.02%
2019/11/28	6	238.25	2	239.75	236.00	4	4,776	0.08%
2019/11/27	1	238.00	3	237.67	238.50	-2	4,789	-0.04%
2019/11/26	5	235.20	3	235.33	235.00	2	4,796	0.04%
2019/11/25	14	234.25	11	233.32	232.00	3	4,901	0.06%
2019/11/22	7.1	234.35	6	235.67	231.00	1.1	4,939	0.02%
2019/11/21	16	226.63	15	226.13	241.00	1	4,893	0.02%
2019/11/20	3	226.00	4	224.13	221.50	-1	4,826	-0.02%
2019/11/19	5	232.10	6	231.83	232.50	-1	4,775	-0.02%
2019/11/18	2	234.00	0	0.00	236.00	2	4,782	0.04%
2019/11/15	1	244.50	1	242.50	242.00	0	4,769	0.00%
2019/11/14	4	246.88	5	248.40	245.00	-1	4,851	-0.02%
2019/11/13	5	248.00	1	247.00	247.00	4	4,851	0.08%
2019/11/12	4	240.75	3	242.17	240.00	1	4,778	0.02%
2019/11/11	3	232.50	9	231.94	240.00	-6	4,828	-0.12%
2019/11/08	19	242.18	8	241.69	238.00	11	4,792	0.23%
2019/11/07	11	248.27	20	247.83	242.00	-9	4,731	-0.19%
2019/11/06	7	266.07	3	266.67	265.00	4	4,587	0.09%
2019/11/05	4	268.75	6	268.42	271.00	-2	4,667	-0.04%
2019/11/04	7	266.14	5	267.00	265.00	2	4,659	0.04%
2019/11/01	12	266.54	6	266.00	263.50	6	4,595	0.13%
2019/10/31	11	280.09	23	286.09	274.50	-12	4,467	-0.27%
2019/10/30	6	297.83	9	296.83	296.50	-3	4,273	-0.07%
2019/10/29	8	309.19	1	308.00	304.00	7	4,261	0.16%
2019/10/28	7	305.43	7	304.86	312.00	0	4,227	0.00%
2019/10/25	15	310.97	8	310.69	309.00	7	4,174	0.17%
2019/10/24	19	309.16	24	309.40	314.00	-5	4,171	-0.12%
2019/10/23	2	295.50	5	297.10	299.50	-3	4,089	-0.07%
2019/10/22	9	294.22	3	298.17	290.00	6	4,089	0.15%
2019/10/21	5	290.00	7	289.43	293.50	-2	4,081	-0.05%
2019/10/18	3	289.83	1	287.00	289.00	2	4,207	0.05%
2019/10/17	4	285.38	9	286.33	289.50	-5	4,199	-0.12%
2019/10/16	5	281.50	2	284.25	279.00	3	4,172	0.07%
2019/10/15	11	289.45	13	289.88	285.50	-2	4,213	-0.05%
2019/10/14	3	278.67	1	279.00	277.50	2	4,193	0.05%
2019/10/09	1	278.50	3	279.66	275.50	-2	4,285	-0.05%
2019/10/08	7	278.79	17	278.21	279.00	-10	4,325	-0.23%
2019/10/07	4	272.63	4	271.38	270.00	0	4,377	0.00%
2019/10/04	6	276.75	6	277.25	273.50	0	4,449	0.00%
2019/10/03	3	267.83	1	273.50	273.50	2	4,416	0.05%
2019/10/02	1	270.00	1	270.50	270.00	0	4,421	0.00%
2019/10/01	0	0.00	1	271.50	272.00	-1	4,478	-0.02%
2019/09/27	2	272.50	1	277.00	265.00	1	4,499	0.02%
2019/09/26	2	283.50	1	285.00	282.50	1	4,466	0.02%
2019/09/25	6	285.50	11	286.91	286.00	-5	4,524	-0.11%
2019/09/24	0	0.00	3	278.00	280.00	-3	4,631	-0.06%
2019/09/23	3	281.50	1	280.00	280.00	2	4,801	0.04%
2019/09/20	1	283.50	1	284.50	284.50	0	4,832	0.00%
2019/09/19	1	279.50	1	275.00	283.50	0	4,849	0.00%
2019/09/17	2	278.25	0	0.00	278.00	2	4,900	0.04%
2019/09/16	6	279.33	1	280.50	276.00	5	4,943	0.10%
2019/09/12	1	283.50	0	0.00	285.00	1	4,967	0.02%
2019/09/11	1	280.50	0	0.00	282.00	1	5,070	0.02%
2019/09/10	6	274.33	2	273.25	278.00	4	5,102	0.08%
2019/09/09	17	279.44	8	279.88	279.50	9	5,137	0.18%
2019/09/06	147	276.34	24	278.81	280.00	123	5,121	2.40%	大買/鉅額交易
2019/09/05	7	291.57	14	286.11	285.00	-7	5,105	-0.14%
2019/09/04	4	288.38	3	289.67	290.00	1	5,057	0.02%
2019/09/03	10	282.85	9	282.50	287.00	1	5,106	0.02%
2019/09/02	19	272.63	9	274.28	281.00	10	5,146	0.19%
2019/08/30	5	261.60	12	263.54	266.50	-7	5,125	-0.14%
2019/08/29	4	265.63	7	266.14	265.00	-3	5,219	-0.06%
2019/08/28	2	268.00	5	267.50	269.00	-3	5,299	-0.06%
2019/08/27	9	260.72	10	256.55	262.50	-1	5,312	-0.02%
2019/08/26	10	253.80	4	254.13	249.50	6	5,447	0.11%
2019/08/23	5	260.20	1	259.50	261.00	4	5,519	0.07%
2019/08/22	3	260.00	7	257.36	258.50	-4	5,564	-0.07%
2019/08/21	9	254.83	5	255.80	256.50	4	5,700	0.07%
2019/08/20	6	256.42	14	255.46	251.00	-8	5,910	-0.14%
2019/08/19	15	252.17	14	254.93	254.50	1	6,017	0.02%
2019/08/16	7	244.79	12	245.75	245.50	-5	6,044	-0.08%
2019/08/15	5	240.20	6	239.67	244.50	-1	6,130	-0.02%
2019/08/14	7	242.50	5	242.90	240.00	2	6,231	0.03%
2019/08/13	1	233.50	11	237.59	235.00	-10	6,284	-0.16%
2019/08/12	5	235.30	2	235.50	235.00	3	6,411	0.05%
2019/08/07	3	225.33	10	224.05	220.00	-7	6,611	-0.11%
2019/08/06	2	205.75	2	206.75	210.50	0	6,693	0.00%
2019/08/05	7	215.00	2	214.50	212.00	5	6,778	0.07%
2019/08/02	1	217.50	3	221.83	220.50	-2	6,970	-0.03%
2019/08/01	2	220.00	2	221.75	219.00	0	7,121	0.00%
2019/07/31	1	217.50	5	218.40	223.00	-4	7,175	-0.06%
2019/07/30	1	223.00	1	222.00	217.50	0	7,209	0.00%
2019/07/29	1	220.50	2	222.25	222.00	-1	7,254	-0.01%
2019/07/26	6	221.33	17	222.06	222.00	-11	7,360	-0.15%
2019/07/25	7	218.86	5	219.00	218.50	2	7,387	0.03%
2019/07/24	13	223.31	10	222.50	223.50	3	7,469	0.04%
2019/07/23	11	224.14	14	223.61	227.00	-3	7,558	-0.04%
2019/07/22	13	222.88	13	220.31	219.50	0	7,585	0.00%
2019/07/19	2	235.25	2	235.00	235.00	0	7,469	0.00%
2019/07/18	8	236.56	11	237.59	234.00	-3	7,522	-0.04%
2019/07/17	13	235.77	6	233.67	234.00	7	7,585	0.09%
2019/07/16	23	239.28	14	239.64	241.50	9	7,621	0.12%
2019/07/15	8	248.06	8	249.06	247.00	0	7,583	0.00%
2019/07/12	6	249.75	8	250.31	249.00	-2	7,551	-0.03%
2019/07/11	8	243.69	10	245.85	250.00	-2	7,537	-0.03%
2019/07/10	2	234.25	7	232.93	235.00	-5	7,471	-0.07%
2019/07/09	2	240.25	2	242.00	239.00	0	7,501	0.00%
2019/07/08	2	242.75	7	243.50	243.50	-5	7,579	-0.07%
2019/07/05	6	246.08	7	244.64	242.00	-1	7,622	-0.01%
2019/07/04	16	250.03	3	251.00	250.50	13	7,672	0.17%
2019/07/03	8	249.75	8	252.38	248.00	0	7,733	0.00%
2019/07/02	17	255.82	19	258.03	248.00	-2	7,831	-0.03%
2019/07/01	22	253.77	12	254.33	253.00	10	7,872	0.13%
2019/06/28	8	242.69	20	242.80	242.50	-12	7,917	-0.15%
2019/06/27	3	234.50	4	234.00	232.50	-1	7,886	-0.01%
2019/06/26	3	231.50	2	230.50	232.50	1	7,910	0.01%
2019/06/25	6	235.83	0	0.00	229.00	6	7,972	0.08%
2019/06/24	8	234.50	6	235.83	238.50	2	8,121	0.02%
2019/06/21	9	239.78	1	244.50	235.50	8	8,232	0.10%
2019/06/20	3	242.83	31	243.92	241.50	-28	8,222	-0.34%
2019/06/19	9	247.67	9	247.11	242.50	0	8,222	0.00%
2019/06/18	6	243.67	7	243.29	243.00	-1	8,163	-0.01%
2019/06/17	6	238.50	5	238.10	243.00	1	8,214	0.01%
2019/06/14	4	239.88	5	240.60	235.50	-1	8,362	-0.01%
2019/06/13	1	238.50	1	239.00	240.50	0	8,470	0.00%
2019/06/12	10	242.70	12	242.04	240.00	-2	8,746	-0.02%
2019/06/11	5	245.10	10	244.60	244.50	-5	8,819	-0.06%
2019/06/10	6	239.92	12	239.71	242.00	-6	8,819	-0.07%
2019/06/06	5	232.00	6	230.75	235.50	-1	8,777	-0.01%
2019/06/05	2	230.25	3	233.17	227.00	-1	8,750	-0.01%
2019/06/04	6	230.75	8	230.75	232.00	-2	8,718	-0.02%
2019/06/03	11	229.23	12	229.00	232.00	-1	8,800	-0.01%
2019/05/31	10	226.80	12	221.21	226.00	-2	8,804	-0.02%
2019/05/30	8	213.44	7	214.50	213.50	1	8,684	0.01%
2019/05/29	13	211.65	10	211.85	212.50	3	8,725	0.03%
2019/05/28	25	211.20	26	211.08	211.00	-1	8,791	-0.01%
2019/05/27	16	210.88	16	209.72	207.00	0	8,780	0.00%
2019/05/24	7	236.29	7	235.93	218.00	0	8,745	0.00%
2019/05/23	8	232.06	7	232.43	235.50	1	8,836	0.01%
2019/05/22	4	236.00	3	238.33	232.00	1	8,785	0.01%
2019/05/21	3	233.33	2	233.75	236.00	1	8,790	0.01%
2019/05/20	10	225.30	9	226.00	234.00	1	8,744	0.01%
2019/05/17	13	237.54	10	233.10	228.00	3	8,717	0.03%
2019/05/16	14	247.71	12	248.96	244.00	2	8,747	0.02%
2019/05/15	50	250.94	46	248.20	246.50	4	8,841	0.05%
2019/05/14	17	243.06	14	242.39	252.00	3	8,826	0.03%
2019/05/13	11	231.05	19	228.68	239.00	-8	8,783	-0.09%
2019/05/10	13	230.42	19	230.71	227.50	-6	8,843	-0.07%
2019/05/09	16	243.47	100	249.87	240.00	-84	8,825	-0.95%
2019/05/08	8	254.56	6	256.00	259.50	2	8,744	0.02%
2019/05/07	7	261.57	7	260.64	260.00	0	8,745	0.00%
2019/05/06	4	252.75	5	252.70	254.00	-1	8,780	-0.01%
2019/05/03	33	259.36	27	257.33	261.50	6	8,796	0.07%
2019/05/02	10	253.00	8	253.19	255.00	2	8,886	0.02%
2019/04/30	28	252.59	19	250.82	259.00	9	8,967	0.10%
2019/04/29	15	258.17	3	263.00	249.50	12	8,959	0.13%
2019/04/26	9	278.06	6	278.25	277.00	3	8,970	0.03%
2019/04/25	18	273.00	12	273.04	275.00	6	9,071	0.07%
2019/04/24	5	277.90	6	277.33	275.50	-1	9,157	-0.01%
2019/04/23	9	278.11	3	276.83	285.00	6	9,240	0.06%
2019/04/22	24	289.40	7	292.64	288.50	17	9,279	0.18%
2019/04/19	6	291.58	6	290.83	295.00	0	9,271	0.00%
2019/04/18	12	286.25	13	288.46	284.00	-1	9,290	-0.01%
2019/04/17	15	285.70	19	284.50	280.00	-4	9,419	-0.04%
2019/04/16	13	283.35	15	285.00	282.00	-2	9,648	-0.02%
2019/04/15	15	280.13	17	279.85	273.00	-2	9,694	-0.02%
2019/04/12	12	263.17	10	262.80	265.50	2	9,791	0.02%
2019/04/11	4	259.25	11	261.73	257.00	-7	9,902	-0.07%
2019/04/10	9	259.56	12	260.04	257.00	-3	10,040	-0.03%
2019/04/09	7	269.07	13	268.00	269.00	-6	10,176	-0.06%
2019/04/08	13	273.54	7.1	276.11	273.50	5.9	10,374	0.06%
2019/04/03	10	266.60	17	266.18	263.50	-7	10,533	-0.07%
2019/04/02	13	255.35	14.1	260.36	267.00	-1.1	10,583	-0.01%
2019/04/01	15	243.93	8.1	244.10	247.50	6.9	10,473	0.07%
2019/03/29	4	238.25	5	237.80	237.00	-1	10,488	-0.01%
2019/03/28	13	241.88	12	240.33	238.00	1	10,791	0.01%
2019/03/27	10	241.70	12.1	242.17	242.00	-2.1	11,044	-0.02%
2019/03/26	8	235.69	16	236.06	239.00	-8	11,089	-0.07%
2019/03/25	6	224.50	12	225.38	230.00	-6	11,210	-0.05%
2019/03/22	4	228.38	5	228.00	228.00	-1	11,171	-0.01%
2019/03/21	4	225.13	3	226.50	226.00	1	11,459	0.01%
2019/03/20	6	229.33	6	227.83	230.00	0	11,664	0.00%
2019/03/19	20	226.75	11	229.23	229.00	9	11,779	0.08%
2019/03/18	7	229.36	9	228.44	230.00	-2	11,796	-0.02%
2019/03/15	20	227.88	23	227.37	223.00	-3	12,036	-0.02%
2019/03/14	6	218.75	8	220.38	217.00	-2	11,887	-0.02%
2019/03/13	5	216.70	3	216.67	215.00	2	11,950	0.02%
2019/03/12	5	219.40	5	219.40	212.50	0	11,977	0.00%
2019/03/11	2	215.50	1	217.00	217.00	1	12,032	0.01%
2019/03/08	1	215.50	7	215.43	217.00	-6	12,102	-0.05%
2019/03/07	17	212.82	9	211.06	212.00	8	12,116	0.07%
2019/03/06	5	219.90	7	219.57	220.50	-2	12,089	-0.02%
2019/03/05	5	213.40	8	215.69	213.00	-3	12,016	-0.02%
2019/03/04	3	220.17	4	219.50	220.00	-1	12,086	-0.01%
2019/02/27	6	215.00	7	214.57	213.00	-1	11,987	-0.01%
2019/02/26	9	215.44	8	218.44	211.00	1	11,909	0.01%
2019/02/25	13	220.38	14	219.64	220.00	-1	11,861	-0.01%
2019/02/22	5	212.10	16	213.56	220.50	-11	11,823	-0.09%
2019/02/21	3	201.17	5	202.10	200.50	-2	11,629	-0.02%
2019/02/20	6	202.25	6	204.00	197.50	0	11,651	0.00%
2019/02/19	6	197.00	3	198.00	198.00	3	11,614	0.03%
2019/02/18	2	197.25	7	200.81	202.00	-5	11,589	-0.04%
2019/02/15	14	200.50	8	205.94	198.00	6	11,485	0.05%
2019/02/14	24	213.13	6	211.83	207.50	18	11,294	0.16%
2019/02/13	20	228.43	18	226.89	220.50	2	11,111	0.02%
2019/02/12	16	221.13	16	222.34	223.50	0	10,921	0.00%
2019/02/11	192	216.34	16	215.94	220.00	176	10,777	1.63%	大買/鉅額交易
2019/01/30	11	193.64	9	195.33	200.00	2	10,609	0.02%
2019/01/29	1	184.50	2	187.00	189.50	-1	10,427	-0.01%
2019/01/28	3	187.65	0	0.00	183.50	3	10,354	0.03%
2019/01/25	4	185.63	12	186.50	187.00	-8	10,319	-0.08%
2019/01/24	3	180.83	5	180.90	183.00	-2	10,208	-0.02%
2019/01/23	27	178.69	17	180.26	182.00	10	10,139	0.10%
2019/01/22	19	178.53	5	179.70	177.00	14	9,931	0.14%
2019/01/21	4	182.75	30	181.53	186.50	-26	9,776	-0.27%
2019/01/18	15	185.43	16	185.09	182.50	-1	9,662	-0.01%
2019/01/17	5	191.50	13	192.69	191.00	-8	9,516	-0.08%
2019/01/16	8	188.19	21	187.52	188.00	-13	9,336	-0.14%
2019/01/15	40	181.95	46	180.34	188.00	-6	9,210	-0.07%
2019/01/14	17	181.26	15	180.83	178.00	2	9,043	0.02%
2019/01/11	7	193.93	6	193.00	190.00	1	8,916	0.01%
2019/01/10	7	192.50	9	192.00	192.50	-2	8,818	-0.02%
2019/01/09	23	192.76	24	192.88	193.00	-1	8,722	-0.01%
2019/01/08	27	192.54	29	186.81	192.00	-2	8,552	-0.02%
2019/01/07	109	178.70	16	178.84	180.00	93	8,280	1.12%	大買/
2019/01/04	36	174.38	127	178.82	172.00	-91	8,204	-1.11%	大賣/
2019/01/03	40	187.09	41	186.65	184.50	-1	7,999	-0.01%
2019/01/02	29	192.05	12	190.46	186.00	17	7,802	0.22%
2018/12/28	47	200.50	43	200.45	201.00	4	7,601	0.05%
2018/12/27	17	210.35	17	206.26	201.50	0	7,382	0.00%
2018/12/26	39	197.88	38	197.89	214.00	1	7,077	0.01%
2018/12/25	20	205.60	14	204.96	199.00	6	6,768	0.09%
2018/12/24	15	218.83	15	219.00	221.00	0	6,583	0.00%
2018/12/22	12	220.54	28	219.18	221.00	-16	6,461	-0.25%
2018/12/21	24	222.08	24	221.90	216.00	0	6,299	0.00%
2018/12/20	20	212.73	11	217.68	218.00	9	5,940	0.15%
2018/12/19	35	196.37	38	197.70	204.50	-3	5,594	-0.05%
2018/12/18	43	190.88	37	189.82	186.00	6	5,376	0.11%
2018/12/17	11	205.50	0	0.00	205.50	11	5,192	0.21%
2018/12/14	31	215.73	30	217.13	228.00	1	5,292	0.02%
2018/12/13	29	207.28	32	203.80	211.50	-3	4,955	-0.06%
2018/12/12	29	186.05	29	188.28	192.50	0	4,703	0.00%
2018/12/11	38	180.00	19	180.42	184.00	19	4,496	0.42%
2018/12/10	40	178.95	69	176.89	179.00	-29	4,288	-0.68%
2018/12/07	20	174.15	19	172.61	181.00	1	3,934	0.03%
2018/12/06	49	163.42	25	163.46	166.00	24	3,800	0.63%
2018/12/05	24	174.83	31	171.34	168.00	-7	3,707	-0.19%
2018/12/04	17	183.15	13	183.42	186.50	4	3,619	0.11%
2018/12/03	17	173.71	50	171.91	176.50	-33	3,522	-0.94%
2018/11/30	23	168.02	54	170.40	166.00	-31	3,427	-0.90%
2018/11/29	8	166.00	9	166.44	169.00	-1	3,367	-0.03%
2018/11/28	10	156.15	8	155.88	154.00	2	3,218	0.06%
2018/11/27	18	151.47	14	155.71	156.00	4	3,175	0.13%
2018/11/26	20	144.60	8	142.50	147.00	12	3,022	0.40%
2018/11/23	13	144.65	82	144.45	142.00	-69	2,985	-2.31%
2018/11/22	3	145.67	6	147.50	149.00	-3	2,925	-0.10%
2018/11/21	23	142.35	21	138.24	145.50	2	2,828	0.07%
2018/11/20	29	132.72	15	132.23	132.50	14	2,708	0.52%
2018/11/19	51	130.30	15	131.50	133.00	36	2,689	1.34%
2018/11/16	21	124.02	9	124.17	125.50	12	2,604	0.46%
2018/11/15	21	116.38	10	117.80	117.50	11	2,548	0.43%
2018/11/14	2	112.50	1	112.00	111.50	1	2,544	0.04%
2018/11/13	1	109.50	2	109.50	110.50	-1	2,568	-0.04%
2018/11/12	1	112.00	1	111.50	111.50	0	2,636	0.00%
2018/11/09	1	107.50	0	0.00	107.50	1	2,690	0.04%
2018/11/08	2	108.25	3	110.00	107.00	-1	2,714	-0.04%
2018/11/06	4	103.75	2	104.75	103.00	2	2,757	0.07%
2018/11/05	11	106.86	0	0.00	108.50	11	2,804	0.39%
2018/11/02	2	105.00	10	104.30	106.00	-8	2,823	-0.28%
2018/11/01	0	0.00	13	100.27	102.50	-13	2,891	-0.45%
2018/10/31	1	97.10	1	97.40	97.20	0	2,880	0.00%
2018/10/30	2	93.75	0	0.00	93.60	2	2,882	0.07%
2018/10/29	1	94.10	0	0.00	94.50	1	2,884	0.03%
2018/10/26	19	91.78	18	92.48	92.00	1	2,890	0.03%
2018/10/25	9	92.84	0	0.00	90.80	9	2,885	0.31%
2018/10/24	7	97.33	3	99.90	99.20	4	2,858	0.14%
2018/10/23	1	97.50	2	101.00	96.20	-1	2,848	-0.04%
2018/10/22	1	101.50	3	102.00	101.00	-2	2,842	-0.07%
2018/10/19	8	98.99	1	103.00	101.50	7	2,837	0.25%
2018/10/18	0	0.00	7	100.57	99.70	-7	2,821	-0.25%
2018/10/17	2	102.00	3	100.50	100.50	-1	2,831	-0.04%
2018/10/16	3	99.67	2	103.50	101.00	1	2,816	0.04%
2018/10/12	6	92.43	3	92.47	96.20	3	2,795	0.11%
2018/10/11	2	88.75	6	90.50	88.30	-4	2,773	-0.14%
2018/10/09	0	0.00	1	97.20	98.10	-1	2,796	-0.04%
2018/10/08	1	101.50	4	99.75	101.50	-3	2,790	-0.11%
2018/10/05	6	101.00	0	0.00	100.00	6	2,801	0.21%
2018/10/04	1	108.50	0	0.00	108.50	1	2,785	0.04%
2018/10/03	0	0.00	2	110.50	108.50	-2	2,781	-0.07%
2018/10/02	0	0.00	5	113.50	113.00	-5	2,786	-0.18%
2018/09/28	1	112.00	1	110.50	110.50	0	2,798	0.00%
2018/09/27	1	114.00	0	0.00	110.50	1	2,803	0.04%
2018/09/26	19	113.50	20	107.75	113.50	-1	2,818	-0.04%
2018/09/25	25	107.14	26	108.44	109.50	-1	2,799	-0.04%
2018/09/21	36	102.64	26	103.13	110.00	10	2,765	0.36%
2018/09/20	4	107.75	2	107.25	105.00	2	2,666	0.08%
2018/09/19	1	117.50	0	0.00	116.50	1	2,554	0.04%
2018/09/18	2	115.50	2	116.75	117.00	0	2,543	0.00%
2018/09/17	2	113.50	0	0.00	117.00	2	2,521	0.08%
2018/09/14	0	0.00	5	116.30	118.00	-5	2,519	-0.20%
2018/09/13	22	116.52	1	116.50	114.00	21	2,497	0.84%
2018/09/12	17	116.26	7	116.71	114.00	10	2,459	0.41%
2018/09/11	13	123.88	6	123.33	122.50	7	2,399	0.29%
2018/09/10	8	141.06	1	139.00	135.50	7	2,303	0.30%
2018/09/07	3	151.83	2	149.25	150.50	1	2,247	0.04%
2018/09/06	12	158.92	9	159.17	157.50	3	2,210	0.14%
2018/09/05	10	157.45	12	156.67	156.50	-2	2,185	-0.09%
2018/09/04	0	0.00	1	153.50	152.50	-1	2,135	-0.05%
2018/09/03	4	151.88	3	151.33	150.50	1	2,137	0.05%
2018/08/31	4	155.75	1	157.50	158.00	3	2,124	0.14%
2018/08/30	2	155.00	0	0.00	154.50	2	2,178	0.09%
2018/08/29	2	157.25	0	0.00	155.50	2	2,177	0.09%
2018/08/28	2	160.00	9	158.50	158.50	-7	2,183	-0.32%
2018/08/27	23	160.89	21	160.29	161.00	2	2,208	0.09%
2018/08/24	11	157.00	0	0.00	159.50	11	2,161	0.51%
2018/08/23	0	0.00	3	156.17	154.50	-3	2,208	-0.14%
2018/08/22	4	159.00	2	158.25	158.00	2	2,243	0.09%
2018/08/21	5	158.80	3	160.00	158.50	2	2,249	0.09%
2018/08/20	6	153.83	3	153.00	153.50	3	2,281	0.13%
2018/08/17	10	157.85	9	157.00	153.50	1	2,389	0.04%
2018/08/16	3	155.33	8	155.13	156.00	-5	2,315	-0.22%
2018/08/15	3	149.50	2	146.75	149.00	1	2,252	0.04%
2018/08/14	2	146.00	0	0.00	150.50	2	2,257	0.09%
2018/08/13	2	147.00	4	144.75	144.00	-2	2,230	-0.09%
2018/08/09	2	148.75	1	149.00	152.50	1	2,164	0.05%
2018/08/08	2	149.00	4	150.00	149.50	-2	2,113	-0.09%
2018/08/07	3	139.67	3	139.33	140.00	0	2,020	0.00%
2018/08/06	2	140.00	2	139.75	139.50	0	2,020	0.00%
2018/08/03	1	135.50	4	135.00	137.50	-3	2,014	-0.15%
2018/08/02	3	137.67	2	136.75	134.50	1	2,031	0.05%
2018/08/01	2	137.75	42	138.42	139.00	-40	2,023	-1.98%
2018/07/31	3	133.50	0	0.00	135.00	3	2,009	0.15%
2018/07/30	9	134.67	2	138.00	133.50	7	2,016	0.35%
2018/07/27	5	134.10	1	135.00	135.00	4	2,044	0.20%
2018/07/26	16	133.50	4	133.50	133.00	12	2,125	0.56%
2018/07/25	10	132.95	0	0.00	132.00	10	2,150	0.47%
2018/07/24	1	133.00	2	132.00	134.50	-1	2,157	-0.05%
2018/07/23	5	129.40	0	0.00	131.00	5	2,163	0.23%
2018/07/20	2	130.00	0	0.00	130.00	2	2,178	0.09%
2018/07/18	1	131.00	2	130.50	129.00	-1	2,201	-0.05%
2018/07/17	6	134.00	1	132.50	131.50	5	2,217	0.23%
2018/07/16	1	139.00	10	138.05	137.50	-9	2,225	-0.40%
2018/07/13	1	139.50	0	0.00	141.00	1	2,235	0.04%
2018/07/12	1	138.50	1	138.50	140.00	0	2,275	0.00%
2018/07/11	1	129.00	2	131.00	130.50	-1	2,314	-0.04%
2018/07/10	0	0.00	2	132.25	132.00	-2	2,367	-0.08%
2018/07/09	1	128.50	0	0.00	128.00	1	2,373	0.04%
2018/07/06	2	132.00	0	0.00	131.00	2	2,391	0.08%
2018/07/05	2	131.25	0	0.00	130.00	2	2,493	0.08%
2018/07/04	9	130.33	1	128.00	130.00	8	2,546	0.31%
2018/07/03	0	0.00	2	138.75	134.50	-2	2,558	-0.08%
2018/06/29	2	141.75	1	144.00	142.00	1	2,632	0.04%
2018/06/28	0	0.00	1	140.00	140.50	-1	2,625	-0.04%
2018/06/27	2	142.50	4	141.75	142.50	-2	2,624	-0.08%
2018/06/26	2	137.00	3	137.67	141.00	-1	2,616	-0.04%
2018/06/25	3	140.67	0	0.00	138.00	3	2,611	0.11%
2018/06/22	1	145.50	0	0.00	145.00	1	2,588	0.04%
2018/06/20	3	144.50	0	0.00	144.50	3	2,600	0.12%
2018/06/19	1	147.00	1	150.00	146.50	0	2,584	0.00%
2018/06/15	2	154.25	0	0.00	153.00	2	2,573	0.08%
2018/06/14	6	157.83	1	158.50	157.00	5	2,560	0.20%
2018/06/13	3	161.83	9	163.56	161.00	-6	2,567	-0.23%
2018/06/12	0	0.00	3	167.17	166.00	-3	2,564	-0.12%
2018/06/11	5	164.00	1	166.00	165.00	4	2,553	0.16%
2018/06/08	8	164.19	0	0.00	163.50	8	2,548	0.31%
2018/06/07	0	0.00	6	167.67	165.50	-6	2,558	-0.23%
2018/06/06	0	0.00	10	163.05	162.50	-10	2,524	-0.40%
2018/06/05	3	160.17	3.1	161.48	159.50	-0.1	2,564	0.00%
2018/06/04	4	163.88	3	162.83	162.00	1	2,568	0.04%
2018/06/01	4	158.25	9	160.33	158.00	-5	2,574	-0.19%
2018/05/31	20	162.83	4	161.50	159.50	16	2,599	0.62%
2018/05/30	5	159.00	11	158.68	159.50	-6	2,540	-0.24%
2018/05/29	5	154.10	6	155.25	153.50	-1	2,486	-0.04%
2018/05/28	20	159.50	10	159.85	159.50	10	2,463	0.41%
2018/05/25	17.1	153.28	7	152.86	156.50	10.1	2,379	0.42%
2018/05/23	1	142.00	0	0.00	138.50	1	2,264	0.04%
2018/05/22	4	144.88	3	145.33	143.50	1	2,303	0.04%
2018/05/18	5	141.70	2	142.75	140.50	3	2,339	0.13%
2018/05/17	3	143.33	2	144.00	143.00	1	2,403	0.04%
2018/05/16	3	139.17	0	0.00	138.50	3	2,556	0.12%
2018/05/15	2	141.50	15	140.50	138.50	-13	2,678	-0.49%
2018/05/14	17	137.71	3	139.00	137.50	14	2,713	0.52%
2018/05/11	0	0.00	1	138.00	137.50	-1	2,750	-0.04%
2018/05/10	1	137.00	3	138.50	138.00	-2	2,747	-0.07%
2018/05/09	1	135.50	3	135.50	133.00	-2	2,721	-0.07%
2018/05/08	3	131.50	0	0.00	133.00	3	2,722	0.11%
2018/05/07	8	134.63	6	135.50	134.00	2	2,731	0.07%
2018/05/04	7	133.64	8	132.63	135.00	-1	2,724	-0.04%
2018/05/03	11	136.27	2	137.25	130.50	9	2,693	0.33%
2018/05/02	0	0.00	4	145.25	145.00	-4	2,656	-0.15%
2018/04/30	5	140.10	3	142.00	143.00	2	2,638	0.08%
2018/04/26	7	142.21	1	136.00	136.00	6	2,623	0.23%
2018/04/25	2	134.25	1	138.00	141.00	1	2,599	0.04%
2018/04/24	5	134.00	2	134.50	134.00	3	2,587	0.12%
2018/04/23	5	141.60	6	139.58	138.50	-1	2,606	-0.04%
2018/04/20	1	145.00	4	143.75	145.00	-3	2,562	-0.12%
2018/04/19	7	139.36	3	140.50	136.50	4	2,509	0.16%
2018/04/18	3	139.33	3	140.17	140.50	0	2,509	0.00%
2018/04/17	3	131.17	4	132.00	135.00	-1	2,454	-0.04%
2018/04/16	9	129.39	1	137.50	130.00	8	2,409	0.33%
2018/04/13	4	135.63	1	136.00	136.00	3	2,389	0.13%
2018/04/12	1	133.50	28	133.86	134.00	-27	2,453	-1.10%
2018/04/11	21	136.83	5	137.60	134.00	16	2,462	0.65%
2018/04/10	8	148.31	58	155.67	143.50	-50	2,357	-2.12%
2018/04/09	1	158.00	10	158.00	157.50	-9	2,319	-0.39%
2018/04/03	27	154.76	4	153.25	154.00	23	2,298	1.00%
2018/04/02	2	143.00	1	143.00	145.50	1	2,236	0.04%
2018/03/31	7	143.07	0	0.00	142.50	7	2,249	0.31%
2018/03/30	14	146.64	0	0.00	144.00	14	2,258	0.62%
2018/03/28	5	146.00	0	0.00	145.50	5	2,310	0.22%
2018/03/27	1	152.00	1	154.00	151.00	0	2,327	0.00%
2018/03/26	0	0.00	15	147.87	150.50	-15	2,332	-0.64%
2018/03/23	1	144.00	0	0.00	145.00	1	2,371	0.04%
2018/03/21	1	154.50	1	153.00	152.00	0	2,393	0.00%
2018/03/19	4	151.13	6	151.67	153.50	-2	2,470	-0.08%
2018/03/16	3	155.83	0	0.00	151.00	3	2,505	0.12%
2018/03/15	0	0.00	2	156.00	156.50	-2	2,563	-0.08%
2018/03/14	6	154.08	6	155.25	154.00	0	2,626	0.00%
2018/03/13	28	154.18	4	154.50	156.00	24	2,720	0.88%
2018/03/12	6	149.58	60	149.47	150.00	-54	2,817	-1.92%
2018/03/09	3	147.67	81	146.27	145.00	-78	2,830	-2.76%
2018/03/08	4	152.38	57	151.75	153.00	-53	2,826	-1.88%
2018/03/07	4	154.00	78	160.38	151.50	-74	2,915	-2.54%
2018/03/06	3	164.67	0	0.00	162.50	3	2,908	0.10%
2018/03/05	1	169.50	2	169.50	168.00	-1	2,937	-0.03%
2018/03/01	0	0.00	10	161.50	165.50	-10	3,029	-0.33%
2018/02/26	1	162.00	1	164.50	165.00	0	3,127	0.00%
2018/02/23	7	161.43	8	162.56	161.00	-1	3,161	-0.03%
2018/02/22	3	161.17	0	0.00	162.00	3	3,147	0.10%
2018/02/21	3	170.00	4	171.38	169.50	-1	3,104	-0.03%
2018/02/12	3	160.00	0	0.00	161.00	3	3,074	0.10%
2018/02/09	7	156.21	3	155.67	157.50	4	3,067	0.13%
2018/02/08	19	169.16	7	168.50	165.50	12	3,057	0.39%
2018/02/07	9	194.83	3	203.17	182.50	6	2,890	0.21%
2018/02/06	16.2	202.04	1	213.00	198.00	15.2	2,812	0.54%
2018/02/05	4	205.13	1	220.00	220.00	3	2,781	0.11%
2018/02/02	5	214.60	0	0.00	214.50	5	2,812	0.18%
2018/02/01	2	221.00	0	0.00	219.00	2	2,880	0.07%
2018/01/30	7	218.36	0	0.00	218.50	7	2,914	0.24%
2018/01/29	3	226.33	1	227.00	226.00	2	2,920	0.07%
2018/01/26	5	224.20	0	0.00	227.00	5	2,939	0.17%
2018/01/24	1	228.00	0	0.00	230.50	1	2,902	0.03%
2018/01/23	2	225.50	4	226.63	225.50	-2	2,913	-0.07%
2018/01/22	7	226.36	0	0.00	230.00	7	2,954	0.24%
2018/01/19	8	224.94	0	0.00	225.00	8	2,967	0.27%
2018/01/18	4	227.75	0	0.00	226.50	4	2,970	0.13%
2018/01/17	2	237.50	2	233.00	231.50	0	2,955	0.00%
2018/01/16	2	225.25	2	226.50	229.50	0	2,915	0.00%
2018/01/12	2	223.75	4	223.75	223.00	-2	2,961	-0.07%
2018/01/11	5	218.90	2	218.25	217.50	3	2,945	0.10%
2018/01/10	4	218.50	2	222.50	221.50	2	2,956	0.07%
2018/01/09	2	217.25	0	0.00	219.00	2	2,951	0.07%
2018/01/08	6	227.33	2	220.75	220.50	4	2,921	0.14%
2018/01/05	4	245.50	5	242.20	244.50	-1	2,843	-0.04%
2018/01/04	2	237.00	4	238.50	239.50	-2	2,843	-0.07%
2018/01/03	3	235.67	0	0.00	238.00	3	2,879	0.10%
2018/01/02	0	0.00	1	231.00	232.00	-1	2,861	-0.03%