神盾 (6462)-富邦-台北券商分點個股進出

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
240.0
漲跌
▲11.0
漲幅
+4.80%
成交量
5,767張
產業
上櫃半導體類股
466人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/28	39	244.34	18.1	241.08	240.00	20.9	7,400	0.28%
2024/05/27	10.1	230.70	5	231.30	229.00	5.1	7,527	0.07%
2024/05/24	1	227.50	7.1	233.92	232.50	-6.1	7,578	-0.08%
2024/05/23	2.1	231.27	0	0.00	230.50	2.1	7,629	0.03%
2024/05/22	2	234.00	15	235.51	237.50	-13	7,643	-0.17%
2024/05/21	9.3	234.81	11	237.47	234.00	-1.7	7,674	-0.02%
2024/05/20	13	240.31	14.1	240.69	239.50	-1	7,667	-0.01%
2024/05/17	21.1	240.54	14	240.68	237.00	7.1	7,713	0.09%
2024/05/16	5.3	241.37	22	247.16	240.00	-16.7	7,698	-0.22%
2024/05/15	28.1	245.81	21.3	242.28	247.00	6.8	7,690	0.09%
2024/05/14	34	230.07	10	230.80	227.50	24	7,643	0.31%
2024/05/13	1	215.51	7	215.07	219.50	-6	7,656	-0.08%
2024/05/10	12.3	219.41	7	217.00	216.50	5.3	7,695	0.07%
2024/05/09	13.1	235.57	13	234.62	231.50	0.1	7,718	0.00%
2024/05/08	6	241.92	2	242.75	243.00	4	8,326	0.05%
2024/05/07	0	0.00	1	236.00	238.00	-1	8,815	-0.01%
2024/05/06	5.2	232.74	2.6	232.62	232.00	2.7	9,239	0.03%
2024/05/03	8.1	243.19	37	240.85	238.50	-28.9	9,629	-0.30%
2024/05/02	4	243.23	6	244.08	245.00	-2	9,862	-0.02%
2024/04/30	8	243.56	5	245.11	247.00	3	10,189	0.03%
2024/04/29	2.2	250.90	2	252.50	247.50	0.2	10,456	0.00%
2024/04/26	21.1	251.97	23	253.16	249.50	-2	10,637	-0.02%
2024/04/25	49.1	252.04	78	254.10	248.00	-28.9	10,846	-0.27%
2024/04/24	0	252.50	10	253.21	259.50	-10	11,137	-0.09%
2024/04/23	13	243.27	9	239.61	236.00	4	11,543	0.03%
2024/04/22	15	254.53	13	244.62	237.00	2	11,553	0.02%
2024/04/19	25.2	255.56	38	254.70	257.00	-12.8	11,886	-0.11%
2024/04/18	43.3	269.73	66.2	266.24	261.00	-22.9	12,046	-0.19%
2024/04/17	49.8	266.88	48	267.06	268.50	1.8	12,363	0.01%
2024/04/16	86	250.43	52	251.30	253.00	34	12,310	0.28%
2024/04/15	11	245.36	7.3	245.02	243.00	3.8	12,558	0.03%
2024/04/12	20	253.83	8	253.69	252.00	12	12,774	0.09%
2024/04/11	21.1	263.13	46.3	260.78	255.00	-25.2	12,823	-0.20%
2024/04/10	16.1	273.18	8	272.38	270.50	8.1	12,714	0.06%
2024/04/09	8.5	280.96	8.3	280.11	278.00	0.2	12,673	0.00%
2024/04/08	33.2	291.99	56.4	293.18	289.00	-23.2	12,609	-0.18%
2024/04/03	83.1	300.27	71.1	301.64	293.50	12.1	12,575	0.10%
2024/04/02	61.1	290.97	38.2	290.76	295.50	22.9	12,505	0.18%
2024/04/01	81.3	287.34	46	285.11	282.00	35.3	12,350	0.29%
2024/03/29	62.2	270.32	54.1	270.46	272.50	8	12,138	0.07%
2024/03/28	27	251.98	29	253.35	255.00	-2	11,912	-0.02%
2024/03/27	13	248.69	18	250.00	250.00	-5	11,825	-0.04%
2024/03/26	19	263.95	11	255.50	253.50	8	11,809	0.07%
2024/03/25	28	261.93	28	259.30	262.00	0	11,773	0.00%
2024/03/22	8.6	249.63	8	248.44	254.00	0.6	11,712	0.01%
2024/03/21	19.5	259.55	15.1	260.55	258.50	4.4	11,706	0.04%
2024/03/20	59.2	260.85	44.3	262.43	260.00	14.9	11,673	0.13%
2024/03/19	73.2	252.80	88	252.80	252.00	-14.8	11,532	-0.13%
2024/03/18	44.1	243.76	28.1	247.11	252.00	16.1	11,418	0.14%
2024/03/15	54	228.61	67	228.39	229.50	-13	11,500	-0.11%
2024/03/14	74	234.66	59	234.07	235.50	15	11,543	0.13%
2024/03/13	50.8	237.80	55	239.06	231.00	-4.2	11,489	-0.04%
2024/03/12	27.1	253.26	5.1	255.10	256.50	22.1	11,412	0.19%
2024/03/11	46.1	261.46	67.7	259.37	249.50	-21.6	11,342	-0.19%
2024/03/08	51.3	267.32	21.2	263.12	269.50	30.2	11,229	0.27%
2024/03/07	41.8	279.54	78	278.09	265.50	-36.2	11,067	-0.33%
2024/03/06	31	304.48	27.1	305.32	293.50	3.9	10,839	0.04%
2024/03/05	43.1	300.89	41.3	300.71	300.00	1.8	10,782	0.02%
2024/03/04	27.1	323.43	38	325.11	317.50	-10.9	10,683	-0.10%
2024/03/01	47.1	337.90	28.1	338.11	334.00	19	10,644	0.18%
2024/02/29	88.3	327.53	80.7	324.50	336.00	7.7	10,582	0.07%
2024/02/27	32.5	317.48	40	320.67	315.50	-7.5	10,413	-0.07%
2024/02/26	45	308.54	17.5	304.03	316.00	27.5	10,355	0.27%
2024/02/23	13.1	287.26	3.2	288.85	287.50	9.9	10,291	0.10%
2024/02/22	13	279.42	21.5	273.20	283.50	-8.5	10,279	-0.08%
2024/02/21	1.5	285.19	29	273.81	277.00	-27.5	10,244	-0.27%
2024/02/20	69.3	292.46	29.1	282.34	285.00	40.2	10,195	0.39%
2024/02/19	15	298.86	26.2	293.63	288.00	-11.2	10,110	-0.11%
2024/02/16	24.1	298.22	28	293.08	304.00	-3.9	10,049	-0.04%
2024/02/15	13.3	274.58	8.2	268.50	276.50	5	9,974	0.05%
2024/02/05	20.3	269.62	32.1	252.50	251.50	-11.8	9,887	-0.12%
2024/02/02	46.5	278.45	43	278.24	279.00	3.6	9,790	0.04%
2024/02/01	14.3	273.51	18.2	271.22	269.50	-3.9	9,716	-0.04%
2024/01/31	117.2	259.07	162.3	266.52	272.00	-45.1	9,611	-0.47%	大買/大賣/
2024/01/30	120.2	236.52	104.1	239.63	248.00	16.1	8,973	0.18%	大買/大賣/
2024/01/29	88.1	218.22	109.2	220.25	226.00	-21.1	8,459	-0.25%	大賣/
2024/01/26	129	201.24	127.2	200.33	205.50	1.9	8,007	0.02%	大買/大賣/
2024/01/25	64.2	192.87	53	193.22	194.00	11.1	7,572	0.15%
2024/01/24	35	190.77	49	188.74	192.00	-14	7,299	-0.19%
2024/01/23	36.1	184.39	64	182.53	183.00	-27.9	6,975	-0.40%
2024/01/22	36.2	174.38	35.2	171.23	175.00	1	6,691	0.02%
2024/01/19	97.8	175.22	33.4	173.45	174.00	64.5	6,479	1.00%
2024/01/18	65.4	179.22	116.4	176.80	179.50	-51	6,208	-0.82%	大賣/
2024/01/17	186.4	173.95	227.1	173.31	176.00	-40.7	5,804	-0.70%	大買/大賣/
2024/01/16	15	162.50	30.1	162.50	162.50	-15.1	5,332	-0.28%
2024/01/12	95	152.31	102	151.80	148.00	-7	5,285	-0.13%	大賣/
2024/01/11	102	147.25	52	145.45	148.00	50	4,877	1.03%	大買/
2024/01/10	79	143.50	75	143.54	147.50	4	4,590	0.09%
2024/01/09	37	137.73	28	136.54	135.00	9	4,085	0.22%
2024/01/08	103	140.79	63	141.41	140.50	40	3,916	1.02%	大買/
2024/01/05	30	137.20	105.1	140.69	142.00	-75.1	3,495	-2.15%	大賣/
2024/01/04	10	127.40	21	127.86	129.50	-11	3,217	-0.34%
2024/01/03	2	120.75	6	122.00	121.50	-4	3,095	-0.13%
2024/01/02	12	120.79	8	121.82	123.00	4	3,069	0.13%
2023/12/29	8	117.81	8.1	118.18	119.50	-0.1	3,037	0.00%
2023/12/28	15	123.07	15	123.40	122.00	0	2,986	0.00%
2023/12/27	233	130.57	233.4	131.93	128.50	-0.4	2,876	-0.01%	大買/大賣/
2023/12/26	72	131.08	74	128.74	127.50	-2	2,657	-0.08%
2023/12/25	9.1	127.72	5	128.00	125.00	4.1	2,529	0.16%
2023/12/22	27.1	128.25	28	126.93	129.00	-0.9	2,485	-0.04%
2023/12/21	11	121.36	13.3	122.36	121.50	-2.3	2,369	-0.10%
2023/12/20	18	122.94	13	123.69	122.50	5	2,329	0.21%
2023/12/19	40	119.30	14	120.54	121.50	26	2,276	1.14%
2023/12/18	11	124.45	18	126.14	126.00	-7	2,191	-0.32%
2023/12/15	56	127.93	83.6	129.28	124.50	-27.6	2,131	-1.29%
2023/12/14	42	128.65	18	129.14	128.50	24	2,025	1.19%
2023/12/13	23.1	131.59	17	131.26	130.00	6.1	1,942	0.31%
2023/12/12	18.7	130.81	51	132.32	135.50	-32.3	1,844	-1.75%
2023/12/11	92.1	125.94	101	125.88	130.50	-9	1,665	-0.54%	大賣/
2023/12/08	9	121.78	44	122.05	124.50	-35	1,450	-2.41%
2023/12/07	41	116.88	29	114.72	113.50	12	1,292	0.93%
2023/12/06	40	113.11	47.5	113.33	116.00	-7.5	1,123	-0.67%
2023/12/05	5	107.00	2.5	107.40	105.50	2.5	1,052	0.24%
2023/12/04	4	109.38	4	110.50	109.00	0	1,014	0.00%
2023/12/01	9	111.72	12	112.21	109.00	-3	977	-0.31%
2023/11/30	15	108.80	20	108.05	109.00	-5	929	-0.54%
2023/11/29	45	112.60	20	113.83	112.00	25	891	2.81%
2023/11/28	25	106.10	57	107.90	108.00	-32	759	-4.21%
2023/11/27	215.5	102.04	178	103.59	101.50	37.5	624	6.00%	大買/大賣/
2023/11/24	8	101.20	94.2	99.70	101.50	-86.2	520	-16.56%
2023/11/22	1	93.20	3	93.37	92.60	-2	347	-0.58%
2023/11/21	6	89.92	2	89.55	89.50	4	330	1.21%
2023/11/20	43	93.05	12	92.76	90.60	31	323	9.57%
2023/11/17	0.1	87.00	4	89.73	90.60	-3.9	294	-1.32%
2023/11/16	0	0.00	1	84.50	84.60	-1	270	-0.37%
2023/11/13	3.5	83.36	0	0.00	82.40	3.5	271	1.29%
2023/11/10	1	83.80	0	0.00	83.80	1	272	0.37%
2023/11/09	3	84.40	0	0.00	84.40	3	275	1.09%
2023/11/08	1	85.60	0	0.00	87.00	1	278	0.36%
2023/10/30	2	89.05	2	91.45	89.10	0	307	0.00%
2023/10/27	1	87.00	2	89.80	86.40	-1	276	-0.36%
2023/10/25	0	0.00	1	84.90	84.10	-1	254	-0.39%
2023/10/23	0	0.00	2	85.55	83.20	-2	261	-0.77%
2023/10/19	1	81.10	0	0.00	82.00	1	267	0.37%
2023/10/18	1	81.50	0	0.00	81.10	1	276	0.36%
2023/10/17	1	83.00	0	0.00	82.70	1	282	0.35%
2023/10/11	0	0.00	1	83.00	83.30	-1	392	-0.25%
2023/10/06	0	81.80	0	0.00	82.00	0	401	0.00%
2023/10/05	0	0.00	1	81.80	82.00	-1	411	-0.24%
2023/10/04	4.1	79.62	0	0.00	80.50	4.1	427	0.95%
2023/10/03	3	82.70	0	0.00	80.80	3	437	0.69%
2023/09/27	1	82.40	0	0.00	82.20	1	493	0.20%
2023/09/26	0	84.10	0	0.00	84.90	0	507	0.00%
2023/09/25	0	0.00	1	84.70	84.50	-1	520	-0.19%
2023/09/20	1	85.00	0	0.00	84.30	1	567	0.18%
2023/09/18	0	0.00	1	87.00	86.80	-1	596	-0.17%
2023/09/14	0.1	88.20	2	87.70	87.30	-1.9	699	-0.27%
2023/09/13	0	0.00	1	85.20	85.30	-1	741	-0.13%
2023/09/08	0	85.50	0	0.00	85.20	0	768	0.00%
2023/09/07	1	84.00	0	0.00	83.90	1	769	0.13%
2023/09/01	0	0.00	2	83.25	82.60	-2	803	-0.25%
2023/08/30	0	0.00	2	82.60	81.00	-2	802	-0.25%
2023/08/29	1	81.00	0	0.00	81.00	1	801	0.12%
2023/08/28	1	78.50	0	0.00	78.70	1	799	0.13%
2023/08/23	1	81.80	0	0.00	80.80	1	793	0.13%
2023/08/22	2	82.30	0	0.00	81.20	2	791	0.25%
2023/08/17	0	83.00	0	0.00	84.20	0	788	0.00%
2023/08/14	3	83.97	0	0.00	82.90	3	777	0.39%
2023/08/10	1	90.80	0	0.00	90.00	1	756	0.13%
2023/08/07	0.1	102.00	0	0.00	103.00	0.1	738	0.01%
2023/08/04	1	97.30	0	0.00	99.90	1	733	0.14%
2023/07/26	0	0.00	1	105.00	103.50	-1	695	-0.14%
2023/07/25	0	0.00	1	104.00	104.50	-1	690	-0.14%
2023/07/24	2	102.00	0	0.00	102.00	2	687	0.29%
2023/07/21	0.1	105.00	5	103.80	102.00	-4.9	684	-0.72%
2023/07/20	6	102.92	3	101.67	101.00	3	676	0.44%
2023/07/19	11	105.27	14	100.89	102.00	-3	670	-0.45%
2023/07/18	0	0.00	1	113.00	109.00	-1	643	-0.16%
2023/07/17	9	116.83	3	114.50	117.00	6	619	0.97%
2023/07/14	1	111.50	5.2	110.99	111.50	-4.2	582	-0.72%
2023/07/13	3	111.00	2.2	110.00	108.00	0.8	569	0.14%
2023/07/12	0.4	109.25	0	0.00	108.50	0.4	559	0.07%
2023/07/11	0	0.00	1	110.49	106.50	-1	551	-0.18%
2023/07/10	0	0.00	2	112.50	111.00	-2	537	-0.37%
2023/07/07	1	110.00	0	0.00	112.00	1	531	0.19%
2023/07/06	0	0.00	1	107.00	109.50	-1	508	-0.20%
2023/07/05	12	109.08	0.7	108.43	107.50	11.3	498	2.27%
2023/07/04	0.2	107.99	0	106.00	108.50	0.2	480	0.03%
2023/07/03	18	106.67	1	108.00	108.00	17	468	3.63%
2023/06/30	0.1	104.50	2	104.00	107.00	-1.9	468	-0.41%
2023/06/29	6	106.25	4	107.00	102.50	2	473	0.42%
2023/06/28	0.1	102.50	0	0.00	102.50	0.1	448	0.02%
2023/06/27	11	102.50	0	0.00	101.50	11	446	2.46%
2023/06/26	3	104.67	0	0.00	103.50	3	438	0.68%
2023/06/21	1.1	108.91	10.2	107.52	106.00	-9.1	433	-2.10%
2023/06/20	7.4	101.77	9	103.67	108.50	-1.6	403	-0.40%
2023/06/19	1	95.60	26	94.79	100.50	-25	366	-6.82%
2023/06/15	0	0.00	1	92.20	91.10	-1	384	-0.26%
2023/06/14	0	90.30	4	91.03	90.20	-4	375	-1.06%
2023/06/13	0	0.00	1	90.00	88.70	-1	366	-0.27%
2023/06/12	2	90.95	1	91.00	90.20	1	365	0.27%
2023/06/09	0	0.00	0	89.50	89.20	0	361	0.00%
2023/06/08	0	90.30	1	90.50	90.20	-1	357	-0.28%
2023/06/05	23	85.76	0	0.00	85.70	23	343	6.70%
2023/06/01	0	0.00	6	85.55	85.50	-6	351	-1.71%
2023/05/30	0	0.00	1	87.00	86.00	-1	358	-0.28%
2023/05/24	1	85.20	0	0.00	84.80	1	375	0.27%
2023/05/23	0	0.00	1	85.10	85.10	-1	378	-0.26%
2023/05/18	0	0.00	0	87.00	86.00	0	393	0.00%
2023/05/17	0	84.90	0	0.00	85.80	0	397	0.00%
2023/05/16	0	84.80	0	0.00	85.20	0	402	0.00%
2023/05/11	0	0.00	3	80.90	80.30	-3	427	-0.70%
2023/05/10	0	0.00	5	83.00	82.60	-5	439	-1.14%
2023/05/05	5	83.50	5	83.50	83.50	0	442	0.00%
2023/04/28	0	0.00	4	85.20	85.10	-4	465	-0.86%
2023/04/21	0	0.00	2	82.75	81.80	-2	455	-0.44%
2023/04/20	0	0.00	0	84.20	83.50	0	452	0.00%
2023/04/19	2	85.40	3	85.30	85.00	-1	451	-0.22%
2023/04/18	0	90.00	0	0.00	86.30	0	448	0.00%
2023/04/14	4	88.10	0	0.00	87.50	4	445	0.90%
2023/04/13	0	0.00	3	89.60	89.00	-3	441	-0.68%
2023/04/12	3	88.00	0	0.00	90.60	3	437	0.69%
2023/04/07	1	88.30	1	87.00	86.80	0	423	0.00%
2023/04/06	0	89.10	0	0.00	87.50	0	420	0.00%
2023/03/31	4	87.98	2	88.40	87.90	2	415	0.48%
2023/03/30	1	89.50	1	89.10	89.50	0	403	0.00%
2023/03/28	2	85.90	0	0.00	85.50	2	383	0.52%
2023/03/27	1	89.10	0	0.00	88.80	1	376	0.27%
2023/03/24	4	90.20	0	0.00	89.90	4	373	1.07%
2023/03/23	0	0.00	0	94.00	92.80	0	359	-0.01%
2023/03/22	17	94.13	19	92.45	93.00	-2	352	-0.57%
2023/03/21	6	93.78	6	92.47	90.70	0	324	0.00%
2023/03/20	6	86.37	0	0.00	88.40	6	276	2.17%
2023/03/17	0	0.00	2	80.40	80.40	-2	255	-0.78%
2023/03/15	2	79.60	0	0.00	79.10	2	252	0.79%
2023/03/13	0	0.00	3	80.87	80.20	-3	252	-1.19%
2023/03/10	3	79.30	0	0.00	79.30	3	249	1.20%
2023/03/09	4	80.35	0	0.00	80.10	4	247	1.62%
2023/03/08	8	78.79	0	0.00	79.40	8	244	3.28%
2023/03/07	5	79.70	20	79.25	79.70	-15	240	-6.23%
2023/03/02	0	0.00	1	79.70	79.90	-1	224	-0.44%
2023/03/01	2	79.30	3	79.20	79.80	-1	221	-0.45%
2023/02/24	0	79.75	1	79.10	79.20	-1	218	-0.46%
2023/02/23	0	79.70	0	0.00	79.40	0	213	0.00%
2023/02/20	1	80.00	1	80.90	79.40	0	203	0.00%
2023/02/16	1	79.40	0	0.00	78.20	1	192	0.52%
2023/02/15	0	77.80	0	0.00	77.30	0	190	0.00%
2023/02/14	1	79.90	1	79.00	77.80	0	186	0.00%
2023/02/13	0	0.00	2	78.20	78.40	-2	177	-1.13%
2023/02/10	0	77.00	0	0.00	74.80	0	167	0.00%
2023/02/09	1	77.00	0	0.00	77.00	1	160	0.62%
2023/02/08	1	71.11	1	73.50	76.10	0	147	0.00%
2023/02/07	0	71.00	0	0.00	71.30	0	135	0.00%
2023/02/06	0	0.00	1	70.60	70.80	-1	135	-0.74%
2023/02/03	0	0.00	2	70.60	70.70	-2	136	-1.47%
2023/02/02	0	0.00	31	70.85	70.60	-31	132	-23.42%
2023/02/01	6	68.08	4	66.83	69.20	2	122	1.64%
2023/01/10	0	0.00	10	64.32	64.50	-10	120	-8.32%
2023/01/09	11	64.13	0	0.00	64.20	11	121	9.05%
2023/01/04	0	0.00	0	61.70	63.40	0	127	0.00%
2022/12/28	1	61.30	0	0.00	61.00	1	124	0.80%
2022/12/21	0	63.00	0	0.00	62.00	0	132	0.00%
2022/12/19	4	63.80	0	0.00	63.00	4	135	2.95%
2022/12/16	0	65.30	0	0.00	64.00	0	136	0.00%
2022/12/14	0	0.00	1	64.60	64.70	-1	136	-0.73%
2022/11/25	0	63.90	0	0.00	63.60	0	134	0.00%
2022/11/24	1	63.50	0	0.00	63.90	1	136	0.73%
2022/11/17	0	0.00	0	64.50	64.00	0	139	0.00%
2022/11/14	1	62.00	4	62.10	62.60	-3	152	-1.96%
2022/11/11	31	63.84	0	0.00	62.80	31	161	19.18%
2022/11/10	0	0.00	1	63.00	62.50	-1	160	-0.62%
2022/11/07	0	61.00	0	0.00	60.20	0	163	0.00%
2022/11/03	1	59.50	0	0.00	59.50	1	166	0.60%
2022/10/28	1	55.00	0	0.00	55.00	1	165	0.60%
2022/10/26	0	56.00	0	0.00	55.00	0	168	0.02%
2022/10/21	0.1	58.10	0	0.00	56.20	0.1	163	0.04%
2022/10/13	0.1	62.00	1	61.60	59.70	-1	166	-0.57%
2022/10/12	2	64.10	0	0.00	63.80	2	164	1.21%
2022/10/07	2	68.50	0	0.00	68.10	2	167	1.19%
2022/10/06	2	68.20	2	69.80	68.00	0	173	0.00%
2022/10/05	0.1	71.10	0	0.00	68.20	0.1	181	0.03%
2022/09/30	3	64.53	0	0.00	65.70	3	192	1.56%
2022/09/29	0	0.00	0	68.20	65.10	0	193	0.00%
2022/09/28	2	66.00	1	64.30	64.00	1	193	0.53%
2022/09/27	2.1	67.77	0	0.00	68.50	2.1	191	1.09%
2022/09/26	0	0.00	2	68.50	68.50	-2	193	-1.03%
2022/09/23	2	73.50	0	0.00	72.60	2	197	1.04%
2022/09/14	0	77.10	0	0.00	77.10	0	217	0.01%
2022/09/12	1	77.40	0	0.00	78.00	1	230	0.43%
2022/09/07	0	0.00	1	74.30	74.70	-1	241	-0.41%
2022/09/06	0	0.00	4	75.40	75.10	-4	241	-1.66%
2022/08/31	0	0.00	24	79.48	80.60	-24	246	-9.73%
2022/08/30	0	0.00	6	80.10	79.90	-6	247	-2.43%
2022/08/29	2	78.80	1	79.30	79.10	1	248	0.40%
2022/08/23	2	79.00	0	0.00	79.20	2	249	0.80%
2022/08/22	2	79.45	0	0.00	79.60	2	250	0.80%
2022/08/18	2	80.40	0.1	81.50	81.00	1.9	242	0.80%
2022/08/17	0	0.00	1	84.60	84.60	-1	235	-0.42%
2022/08/10	28	82.36	4	82.15	82.10	24	253	9.48%
2022/08/08	1	81.80	0	0.00	81.30	1	267	0.37%
2022/08/05	0	0.00	4	81.03	81.90	-4	278	-1.44%
2022/08/02	4	79.70	0	0.00	79.10	4	285	1.40%
2022/07/29	0	0.00	2	81.05	80.90	-2	291	-0.69%
2022/07/26	1	82.50	5	81.18	80.60	-4	302	-1.32%
2022/07/19	0	0.00	0	80.50	79.20	0	323	-0.01%
2022/07/15	0	0.00	0	80.30	79.20	0	338	0.00%
2022/07/14	10	76.16	0	0.00	78.50	10	343	2.91%
2022/07/13	1	86.00	4	84.80	85.90	-3	340	-0.88%
2022/07/12	0	85.00	0	0.00	84.00	0	340	0.00%
2022/07/11	0	0.00	0	89.60	87.90	0	360	0.00%
2022/07/08	5	89.68	0	0.00	89.60	5	370	1.35%
2022/07/07	0	0.00	0.4	86.40	87.00	-0.4	376	-0.10%
2022/07/06	0	86.20	1	86.60	84.50	-1	390	-0.25%
2022/07/05	0	0.00	5	85.50	87.10	-5	426	-1.17%
2022/07/01	1	85.01	4	85.80	85.00	-3	467	-0.64%
2022/06/30	1	90.10	0	0.00	90.00	1	516	0.19%
2022/06/27	5	93.88	1	93.20	93.70	4	671	0.60%
2022/06/24	1	92.30	0	0.00	90.60	1	670	0.15%
2022/06/22	0.1	91.10	0	0.00	90.10	0.1	674	0.01%
2022/06/21	0	0.00	1	94.70	93.90	-1	673	-0.15%
2022/06/20	1	94.20	0	0.00	92.80	1	685	0.15%
2022/06/17	0	0.00	6	98.43	99.10	-6	677	-0.89%
2022/06/13	0	0.00	0.2	103.50	103.50	-0.2	675	-0.03%
2022/06/10	0	0.00	2	106.50	107.00	-2	674	-0.30%
2022/06/02	0	0.00	0.5	105.88	105.50	-0.5	684	-0.07%
2022/05/30	0	0.00	0	105.50	106.00	0	686	0.00%
2022/05/27	1	102.50	5	104.00	103.00	-4	682	-0.59%
2022/05/26	0	0.00	2	103.50	103.50	-2	680	-0.29%
2022/05/25	2	101.00	0	0.00	101.50	2	677	0.30%
2022/05/23	7	102.64	1	103.00	102.50	6	681	0.88%
2022/05/19	0	109.00	1	109.50	109.00	-1	666	-0.15%
2022/05/18	0	111.50	0	0.00	111.50	0	663	0.00%
2022/05/17	0	110.50	1	110.00	110.50	-1	666	-0.15%
2022/05/16	1	113.98	0	0.00	111.00	1	661	0.15%
2022/05/13	12	115.17	3	111.67	115.00	9	653	1.38%
2022/05/12	0	0.00	2	110.50	109.00	-2	648	-0.31%
2022/05/11	1	113.50	0	0.00	114.00	1	648	0.15%
2022/05/10	2	111.75	3	110.17	112.00	-1	645	-0.15%
2022/05/06	1	113.00	4	111.50	114.00	-3	639	-0.47%
2022/05/05	3	115.83	0	0.00	114.50	3	638	0.47%
2022/05/04	1	114.50	0	0.00	114.00	1	635	0.16%
2022/05/03	2	110.50	2	111.25	113.00	0	629	0.00%
2022/04/29	3	112.83	0	112.17	110.50	3	629	0.48%
2022/04/28	2	111.00	3	111.50	112.00	-1	627	-0.16%
2022/04/27	1	109.00	10	107.50	109.00	-9	624	-1.44%
2022/04/25	0	0.00	4	108.63	109.00	-4	617	-0.65%
2022/04/22	1	114.00	0	0.00	113.00	1	607	0.16%
2022/04/21	0	0.00	5	117.60	117.00	-5	599	-0.83%
2022/04/20	0	115.00	0	0.00	114.50	0	590	0.00%
2022/04/18	6.1	115.77	5	114.90	113.00	1.1	583	0.19%
2022/04/15	3.3	117.12	1	119.00	116.00	2.3	576	0.40%
2022/04/14	2	116.75	1	116.50	116.00	1	555	0.18%
2022/04/13	1.2	114.59	3	114.33	115.50	-1.8	545	-0.33%
2022/04/12	2.2	115.50	0	0.00	115.50	2.2	538	0.40%
2022/04/11	2	119.00	2	119.75	117.00	0	525	0.00%
2022/04/08	4	119.13	4	119.50	117.50	0	489	0.00%
2022/04/07	1	117.00	2	117.00	115.00	-1	463	-0.22%
2022/04/06	3	116.50	101	119.96	119.00	-98	447	-21.92%	大賣/
2022/04/01	90	112.79	9	113.89	116.50	81	393	20.58%
2022/03/31	11	110.36	13	111.54	112.00	-2	266	-0.75%
2022/03/23	2	106.00	7	106.64	106.50	-5	350	-1.43%
2022/03/21	0	0.00	1	97.70	100.50	-1	335	-0.30%
2022/03/15	1	95.00	0	0.00	93.80	1	330	0.30%
2022/03/14	1	96.40	0	0.00	95.80	1	329	0.30%
2022/03/10	0	0.00	1	98.00	97.20	-1	330	-0.30%
2022/03/09	2	95.50	0	0.00	94.50	2	326	0.61%
2022/03/08	1	98.00	0	0.00	97.50	1	319	0.31%
2022/03/07	4	102.38	0	0.00	101.00	4	316	1.27%
2022/03/03	1	105.50	0	0.00	105.50	1	340	0.29%
2022/02/25	1	104.50	2	105.00	104.50	-1	351	-0.28%
2022/02/24	4.1	105.61	0	0.00	104.50	4.1	352	1.16%
2022/02/11	1	112.00	0	0.00	111.00	1	374	0.27%
2022/02/09	6	112.00	0	0.00	112.50	6	376	1.59%
2022/02/07	0	110.00	0	0.00	110.00	0	381	0.00%
2022/01/25	0	0.00	1	110.00	109.50	-1	390	-0.26%
2022/01/24	0	111.00	0	0.00	110.00	0	398	0.00%
2022/01/21	1	111.50	0	0.00	112.00	1	433	0.23%
2022/01/19	1	114.00	0	0.00	113.50	1	457	0.22%
2022/01/11	0	112.50	0	0.00	111.50	0	462	0.00%
2022/01/07	1	112.00	0	0.00	112.00	1	462	0.22%
2022/01/05	3	114.50	0	0.00	114.00	3	460	0.65%
2022/01/03	1	115.00	0	0.00	115.50	1	459	0.22%
2021/12/30	0	0.00	1	116.00	116.00	-1	458	-0.22%
2021/12/24	0	0.00	0.2	117.50	116.50	-0.2	463	-0.04%
2021/12/22	6	121.67	10	121.25	121.00	-4	452	-0.88%
2021/12/21	12.2	119.88	7	120.00	121.00	5.2	386	1.35%
2021/12/09	0	0.00	0.1	112.00	111.00	-0.1	365	-0.03%
2021/12/07	0	0.00	3	110.00	110.50	-3	368	-0.81%
2021/12/01	0.1	110.50	0	0.00	111.50	0.1	378	0.03%
2021/11/30	2	109.75	0	110.50	109.50	2	379	0.53%
2021/11/29	2	109.50	0	0.00	109.00	2	362	0.55%
2021/11/26	1	111.50	0	0.00	112.00	1	364	0.27%
2021/11/23	0	0.00	1	114.50	114.50	-1	368	-0.27%
2021/11/19	1	114.50	0	0.00	115.50	1	374	0.27%
2021/11/16	4	116.75	0	0.00	118.00	4	397	1.01%
2021/11/15	1	117.00	0	0.00	116.50	1	433	0.23%
2021/11/12	18.1	117.18	80	114.50	114.00	-61.9	471	-13.13%
2021/11/11	0	0.00	63	118.94	118.50	-63	482	-13.05%
2021/11/08	0	0.00	2	122.50	121.00	-2	512	-0.39%
2021/11/05	0	0.00	2	123.50	123.50	-2	519	-0.38%
2021/11/04	5	124.00	5	124.00	124.00	0	526	0.00%
2021/11/01	15	129.83	10	130.50	129.00	5	530	0.94%
2021/10/29	162	131.82	23	130.46	132.50	139	529	26.25%	大買/鉅額交易
2021/10/28	2	125.25	17	126.47	131.00	-15	498	-3.01%
2021/10/25	2	117.50	0	0.00	116.50	2	505	0.40%
2021/10/19	0	0.00	1	118.00	116.50	-1	549	-0.18%
2021/10/13	1	113.50	8	112.75	114.00	-7	574	-1.22%
2021/10/12	0	0.00	2	113.00	113.50	-2	580	-0.34%
2021/10/08	0	0.00	7	116.21	116.00	-7	587	-1.19%
2021/10/04	1	112.00	0	0.00	112.00	1	688	0.15%
2021/09/29	0	0.00	1	118.00	119.00	-1	703	-0.14%
2021/09/28	0	120.50	0	0.00	120.50	0	705	0.00%
2021/09/24	1	124.00	2	126.00	123.00	-1	714	-0.14%
2021/09/23	0	121.00	0	0.00	122.00	0	712	0.00%
2021/09/17	0	0.00	1	122.00	122.00	-1	715	-0.14%
2021/09/16	0	120.00	7	121.43	121.00	-7	717	-0.98%
2021/09/09	0	0.00	2	114.00	115.50	-2	729	-0.27%
2021/09/08	4	112.75	1	114.50	113.00	3	728	0.41%
2021/09/07	0	0.00	1	117.49	116.50	-1	725	-0.14%
2021/09/06	0	0.00	6	120.83	118.00	-6	722	-0.83%
2021/09/03	1	119.00	0	0.00	119.50	1	724	0.14%
2021/08/26	0	0.00	7	118.21	118.50	-7	723	-0.97%
2021/08/25	3	117.50	0	0.00	117.50	3	731	0.41%
2021/08/24	6	116.00	1	116.50	116.00	5	734	0.68%
2021/08/20	2	117.75	2	117.50	115.50	0	730	0.00%
2021/08/19	20	119.83	5	121.20	120.50	15	713	2.10%
2021/08/18	0	0.00	7	117.07	119.50	-7	678	-1.03%
2021/08/17	5	111.10	0	0.00	109.00	5	649	0.77%
2021/08/16	14	119.25	2	119.50	117.50	12	628	1.91%
2021/08/13	4	125.75	1	125.00	124.00	3	617	0.49%
2021/08/12	0	0.00	1	129.50	132.00	-1	612	-0.16%
2021/08/11	3	133.33	1	136.00	129.50	2	609	0.33%
2021/08/09	7	140.64	13	140.50	140.00	-6	625	-0.96%
2021/08/06	0.1	145.50	2	144.50	144.50	-1.9	634	-0.30%
2021/08/05	3	145.33	20	145.13	145.50	-17	650	-2.61%
2021/08/04	3	147.00	2.1	147.76	147.00	1	692	0.14%
2021/08/03	3	150.17	1	149.00	149.00	2	724	0.28%
2021/08/02	0	0.00	0.5	152.07	151.50	-0.5	761	-0.07%
2021/07/30	21	152.17	2	152.00	151.50	19	779	2.44%
2021/07/29	1	164.50	3	164.50	164.00	-2	769	-0.26%
2021/07/28	2	165.00	0	0.00	164.00	2	763	0.26%
2021/07/27	0	0.00	3	169.33	167.50	-3	767	-0.39%
2021/07/26	1	169.00	2	169.00	168.50	-1	771	-0.13%
2021/07/23	1	168.50	0	0.00	168.50	1	767	0.13%
2021/07/22	0	0.00	2	166.75	166.00	-2	774	-0.26%
2021/07/21	1	168.00	0	0.00	165.50	1	783	0.13%
2021/07/20	0	0.00	16	168.87	168.00	-16	788	-2.03%
2021/07/19	1	169.50	1	169.00	170.00	0	799	0.00%
2021/07/16	2	167.50	0	0.00	168.00	2	823	0.24%
2021/07/15	0	0.00	15	168.00	167.50	-15	846	-1.77%
2021/07/14	25.1	174.56	33.1	174.66	168.00	-8	887	-0.90%
2021/07/13	26	168.37	8	169.81	171.50	18	960	1.87%
2021/07/12	1	161.00	0	0.00	161.00	1	950	0.11%
2021/07/09	0	0.00	1.1	162.01	161.00	-1.1	955	-0.11%
2021/07/08	1	161.50	1	161.50	161.50	0	966	0.00%
2021/07/07	2	162.00	0	0.00	161.50	2	972	0.21%
2021/07/06	0	0.00	2	166.00	166.00	-2	977	-0.20%
2021/07/05	0	0.00	10	165.00	166.00	-10	996	-1.00%
2021/07/02	1	163.00	1	164.00	164.00	0	1,021	0.00%
2021/07/01	1	165.00	1	165.50	164.50	0	1,063	0.00%
2021/06/29	0	0.00	1	163.00	164.50	-1	1,106	-0.09%
2021/06/28	1	164.00	0	0.00	163.00	1	1,114	0.09%
2021/06/25	0	0.00	5	164.50	164.00	-5	1,124	-0.44%
2021/06/24	1	168.00	4.1	165.63	165.50	-3.1	1,150	-0.27%
2021/06/22	1	160.00	2	160.50	160.50	-1	1,198	-0.08%
2021/06/21	1	160.00	1	160.00	160.00	0	1,202	0.00%
2021/06/17	0	0.00	2	162.00	162.50	-2	1,226	-0.16%
2021/06/16	0	0.00	6	162.17	160.50	-6	1,238	-0.48%
2021/06/15	0	0.00	1	161.50	162.00	-1	1,291	-0.08%
2021/06/11	1.1	160.07	0	0.00	160.50	1.1	1,361	0.08%
2021/06/10	0	0.00	4	162.00	162.00	-4	1,382	-0.29%
2021/06/09	0	0.00	5	160.00	160.00	-5	1,444	-0.35%
2021/06/08	0	0.00	3	159.83	159.50	-3	1,453	-0.21%
2021/06/07	14	160.64	5	160.50	160.50	9	1,454	0.62%
2021/06/04	16	166.50	0	0.00	166.00	16	1,444	1.11%
2021/06/03	0	168.00	2	167.50	167.00	-2	1,451	-0.14%
2021/06/02	8	167.50	14	168.39	166.50	-6	1,453	-0.41%
2021/06/01	12	165.92	0	0.00	166.50	12	1,443	0.83%
2021/05/28	1	165.00	1	165.00	165.00	0	1,441	0.00%
2021/05/27	0	165.00	0.2	164.87	166.50	-0.2	1,437	-0.01%
2021/05/26	1	165.02	7	165.64	166.00	-6	1,440	-0.42%
2021/05/25	11.1	163.15	1	162.00	162.50	10.1	1,436	0.70%
2021/05/24	0	0.00	0.1	160.50	160.50	-0.1	1,432	-0.01%
2021/05/21	0.1	161.50	0	0.00	160.50	0.1	1,439	0.00%
2021/05/20	0	0.00	1	160.00	160.00	-1	1,453	-0.07%
2021/05/19	0	160.00	0.5	160.50	159.50	-0.5	1,461	-0.03%
2021/05/18	5	158.80	1	160.00	160.00	4	1,487	0.27%
2021/05/17	2	158.25	1	161.00	153.50	1	1,485	0.07%
2021/05/14	0	0.00	4	167.00	163.00	-4	1,474	-0.27%
2021/05/13	2.2	161.93	2.1	163.01	164.50	0.1	1,464	0.01%
2021/05/12	8	161.81	12	159.79	165.00	-4	1,449	-0.28%
2021/05/11	4.3	167.55	2	166.75	166.50	2.3	1,406	0.16%
2021/05/10	14.2	169.48	0	0.00	169.00	14.2	1,373	1.03%
2021/05/07	0	0.00	1	163.50	165.50	-1	1,335	-0.07%
2021/05/05	2	155.50	0	0.00	153.00	2	1,321	0.15%
2021/05/04	1	154.00	1	158.50	154.50	0	1,320	0.00%
2021/05/03	4	159.88	0	0.00	159.00	4	1,310	0.31%
2021/04/29	1	163.50	0	0.00	163.50	1	1,316	0.08%
2021/04/28	2.1	164.05	4	164.50	165.00	-1.9	1,328	-0.14%
2021/04/27	43	166.71	1	166.00	165.50	42	1,323	3.17%
2021/04/26	11	169.00	1	172.00	168.00	10	1,317	0.76%
2021/04/23	1	167.50	1	169.00	169.00	0	1,320	0.00%
2021/04/22	3	170.33	2	172.00	167.50	1	1,315	0.08%
2021/04/21	2	173.75	3	173.67	172.50	-1	1,294	-0.08%
2021/04/20	2.2	179.36	2.1	179.76	179.50	0.1	1,273	0.01%
2021/04/19	31.1	181.16	23	180.96	177.00	8.1	1,238	0.65%
2021/04/16	0	0.00	2	170.50	172.50	-2	1,151	-0.17%
2021/04/15	2	162.75	0	0.00	162.50	2	1,159	0.17%
2021/04/14	3	161.50	0	0.00	161.00	3	1,196	0.25%
2021/04/13	2	167.25	3	166.17	164.00	-1	1,278	-0.08%
2021/04/12	2	167.27	5	168.60	165.50	-3	1,279	-0.23%
2021/04/09	5	174.10	3	172.50	170.00	2	1,270	0.16%
2021/04/08	3.1	175.72	3	175.38	175.50	0	1,285	0.00%
2021/04/07	3.1	177.04	4.1	178.85	178.50	-1	1,322	-0.08%
2021/04/06	0.2	175.54	4.1	175.37	176.00	-3.9	1,278	-0.30%
2021/04/01	14.2	175.73	24.2	175.26	174.00	-10	1,257	-0.80%
2021/03/31	11	171.54	10	172.15	173.00	1	1,232	0.08%
2021/03/30	10	170.05	27	170.48	170.00	-17	1,224	-1.39%
2021/03/29	3.3	173.34	7.2	173.34	171.50	-3.9	1,215	-0.32%
2021/03/26	53.2	170.84	52.2	171.22	171.00	1.1	1,189	0.09%
2021/03/25	3.1	169.50	4.1	169.51	168.50	-1	1,169	-0.08%
2021/03/24	0	0.00	6	166.00	166.00	-6	1,143	-0.52%
2021/03/23	5	163.50	0	0.00	166.00	5	1,144	0.44%
2021/03/22	13	165.00	9	164.83	166.00	4	1,144	0.35%
2021/03/19	0	160.50	2	162.50	161.50	-2	1,152	-0.17%
2021/03/18	12	164.08	3.1	164.55	163.50	8.9	1,143	0.78%
2021/03/17	24.1	169.81	7	171.43	169.50	17.1	1,098	1.56%
2021/03/16	1	165.00	10	164.10	163.00	-9	1,033	-0.87%
2021/03/15	24.1	163.83	23	165.39	162.50	1.1	1,022	0.11%
2021/03/12	0	0.00	6	157.08	156.50	-6	969	-0.62%
2021/03/11	0	0.00	4	154.88	154.50	-4	964	-0.41%
2021/03/10	1	153.00	2	155.50	153.00	-1	979	-0.10%
2021/03/09	1	151.00	2.1	151.38	153.50	-1.1	985	-0.11%
2021/03/08	2	150.25	2	151.00	150.00	0	988	0.00%
2021/03/05	2	150.25	1	151.00	151.00	1	1,002	0.10%
2021/03/04	0	0.00	1	153.00	153.00	-1	1,011	-0.10%
2021/03/03	1	151.51	0	0.00	152.00	1	1,023	0.10%
2021/03/02	2	155.25	1	154.00	154.00	1	1,029	0.10%
2021/02/25	3	154.50	0	0.00	153.50	3	1,080	0.28%
2021/02/24	0	0.00	2	156.00	153.50	-2	1,109	-0.18%
2021/02/23	0.1	154.00	5	156.40	155.50	-4.9	1,179	-0.42%
2021/02/22	1	152.50	4	153.50	155.00	-3	1,333	-0.23%
2021/02/19	2	151.50	1	154.00	150.50	1	1,375	0.07%
2021/02/18	7	155.14	50	149.58	155.00	-43	1,368	-3.14%
2021/02/17	1	140.50	1	140.50	142.00	0	1,345	0.00%
2021/02/05	4	144.25	0.1	144.00	143.00	3.9	1,338	0.29%
2021/02/04	2	146.00	8	146.25	146.50	-6	1,330	-0.45%
2021/02/03	3	148.83	0	0.00	148.50	3	1,326	0.23%
2021/01/29	0	0.00	2	153.00	151.00	-2	1,346	-0.15%
2021/01/28	1	155.00	0	0.00	154.00	1	1,353	0.07%
2021/01/27	6	155.83	7	154.29	156.50	-1	1,355	-0.07%
2021/01/26	7	153.79	1	154.50	153.00	6	1,357	0.44%
2021/01/25	1	151.00	2.1	151.10	152.00	-1.1	1,368	-0.08%
2021/01/22	9	152.78	0	0.00	153.00	9	1,365	0.66%
2021/01/21	11	159.32	13	156.62	155.50	-2	1,350	-0.15%
2021/01/20	2	163.50	1	165.50	160.00	1	1,332	0.08%
2021/01/19	2	164.00	4	164.63	164.50	-2	1,323	-0.15%
2021/01/18	2	164.25	6.2	163.97	164.50	-4.2	1,318	-0.32%
2021/01/15	2.1	160.77	0	0.00	160.00	2.1	1,303	0.16%
2021/01/14	0	0.00	10	163.00	162.50	-10	1,294	-0.77%
2021/01/13	0	164.27	0	0.00	162.50	0	1,290	0.00%
2021/01/12	3	163.00	0	165.00	162.00	3	1,283	0.23%
2021/01/11	10	163.35	12	164.58	166.00	-2	1,273	-0.16%
2021/01/08	87	174.53	44	172.73	172.50	43	1,225	3.51%
2021/01/07	13	178.46	10	177.45	177.00	3	1,193	0.25%
2021/01/06	13.2	177.22	15	174.67	178.00	-1.8	1,158	-0.16%
2021/01/05	0	169.10	1	168.50	169.00	-1	1,075	-0.09%
2021/01/04	1	170.54	2	172.50	170.50	-1	1,083	-0.09%
2020/12/31	2	171.75	29.1	171.92	172.00	-27	1,092	-2.48%
2020/12/30	50.1	173.98	25.1	173.12	175.00	25	1,056	2.37%
2020/12/29	0	164.87	5	164.00	163.50	-5	991	-0.50%
2020/12/28	0	165.00	0	0.00	164.00	0	994	0.00%
2020/12/25	0	166.60	2	165.00	164.50	-2	994	-0.20%
2020/12/24	0	0.00	1	166.50	165.50	-1	993	-0.10%
2020/12/23	0	0.00	1	166.50	166.00	-1	992	-0.10%
2020/12/22	1	166.00	16	165.31	165.00	-15	1,004	-1.49%
2020/12/21	1	166.50	2	165.25	166.00	-1	1,007	-0.10%
2020/12/18	0	0.00	30	168.22	168.00	-30	1,025	-2.93%
2020/12/17	0	0.00	10	172.00	171.50	-10	1,026	-0.97%
2020/12/16	0	0.00	3	170.17	171.00	-3	1,023	-0.29%
2020/12/15	13	169.96	16	166.88	168.50	-3	1,019	-0.29%
2020/12/14	1	165.00	2	165.50	164.50	-1	1,006	-0.10%
2020/12/11	5	167.20	0	0.00	166.50	5	1,033	0.48%
2020/12/10	2	168.50	2	170.75	168.50	0	1,043	0.00%
2020/12/09	2	172.75	4	172.75	172.00	-2	1,042	-0.19%
2020/12/08	4	171.63	1	167.50	171.00	3	1,034	0.29%
2020/12/07	0	0.00	2	169.25	169.50	-2	1,050	-0.19%
2020/12/04	2	169.50	1	170.50	170.50	1	1,056	0.09%
2020/12/03	2	171.50	4	172.63	171.50	-2	1,061	-0.19%
2020/12/02	1	176.50	5	175.00	174.00	-4	1,121	-0.36%
2020/12/01	2	175.75	20	174.38	174.00	-18	1,123	-1.61%
2020/11/30	5	178.90	3	180.50	177.50	2	1,119	0.18%
2020/11/27	18	181.17	14	180.64	180.50	4	1,121	0.36%
2020/11/26	2	180.50	1	180.50	180.50	1	1,121	0.09%
2020/11/25	4.1	181.77	3.1	180.02	179.00	1	1,115	0.09%
2020/11/24	0	182.00	9	180.44	179.00	-9	1,090	-0.82%
2020/11/23	33	183.52	2	182.25	183.00	31	1,072	2.89%
2020/11/20	9.1	181.83	4	180.63	181.00	5.1	1,046	0.48%
2020/11/19	51.1	181.40	33	181.88	183.00	18.1	980	1.84%
2020/11/18	7.1	168.73	4	169.50	171.00	3.1	823	0.37%
2020/11/17	2	161.00	2	162.00	161.00	0	779	0.00%
2020/11/13	1	161.50	0	0.00	161.50	1	833	0.12%
2020/11/11	1	160.00	0	0.00	160.50	1	856	0.12%
2020/11/10	1	162.00	6	161.00	161.00	-5	868	-0.58%
2020/11/09	7	161.21	0	0.00	160.00	7	878	0.80%
2020/11/06	5	161.00	0	0.00	162.00	5	901	0.55%
2020/11/05	0	0.00	1	158.50	158.00	-1	926	-0.11%
2020/11/04	7	154.00	7	155.50	156.50	0	930	0.00%
2020/11/03	1	152.00	5	152.60	152.00	-4	934	-0.43%
2020/11/02	1	147.50	0	0.00	148.00	1	944	0.11%
2020/10/30	0	0.00	1	155.00	155.00	-1	940	-0.11%
2020/10/27	1	160.00	0	0.00	159.50	1	980	0.10%
2020/10/19	1	159.50	2	159.75	159.50	-1	1,115	-0.09%
2020/10/16	1	161.50	2	161.00	160.00	-1	1,188	-0.08%
2020/10/15	1	162.00	0	0.00	161.50	1	1,214	0.08%
2020/10/14	6	159.58	10	160.50	160.00	-4	1,227	-0.33%
2020/10/13	7	159.79	6	159.50	160.00	1	1,261	0.08%
2020/10/12	11	164.91	0	0.00	162.50	11	1,259	0.87%
2020/10/08	1	165.00	0	0.00	166.00	1	1,260	0.08%
2020/10/07	1	171.00	0	0.00	171.00	1	1,265	0.08%
2020/10/05	20	170.00	1	170.50	169.50	19	1,328	1.43%
2020/09/28	2	168.75	0	0.00	168.00	2	1,664	0.12%
2020/09/25	12	166.63	0	0.00	167.00	12	1,742	0.69%
2020/09/23	2	179.50	6	179.17	176.50	-4	1,816	-0.22%
2020/09/22	1	177.50	1	174.00	175.00	0	1,829	0.00%
2020/09/21	1	177.00	0	0.00	177.50	1	1,834	0.05%
2020/09/17	7	178.43	1	180.00	177.50	6	1,878	0.32%
2020/09/16	1	179.00	3	178.33	178.50	-2	1,880	-0.11%
2020/09/15	1	174.50	2.1	173.89	176.50	-1.1	1,873	-0.06%
2020/09/11	1	170.50	0	0.00	170.50	1	1,981	0.05%
2020/09/10	0	0.00	4	173.00	172.00	-4	1,995	-0.20%
2020/09/09	1	171.50	0	0.00	171.00	1	1,998	0.05%
2020/09/08	9	171.83	1	171.00	170.50	8	2,012	0.40%
2020/09/07	6	174.33	15	171.67	175.00	-9	2,017	-0.45%
2020/09/04	1.1	164.08	5	165.00	163.50	-3.9	1,992	-0.20%
2020/09/03	6	164.67	2	162.25	166.50	4	2,005	0.20%
2020/09/01	0	0.00	5	167.00	164.00	-5	2,087	-0.24%
2020/08/31	0	0.00	1	166.50	167.00	-1	2,353	-0.04%
2020/08/28	4	166.63	1	167.50	166.50	3	2,397	0.13%
2020/08/27	4	167.75	0	0.00	166.50	4	2,418	0.17%
2020/08/25	1	168.00	1	170.00	170.00	0	2,467	0.00%
2020/08/24	1	166.50	1	167.00	167.00	0	2,474	0.00%
2020/08/21	0	0.00	1	165.00	166.00	-1	2,510	-0.04%
2020/08/20	5	164.80	13	159.96	162.00	-8	2,525	-0.32%
2020/08/19	0	0.00	4	172.63	167.50	-4	2,541	-0.16%
2020/08/18	1	175.00	12	175.00	175.50	-11	2,591	-0.42%
2020/08/17	21	178.95	0	0.00	178.00	21	2,663	0.79%
2020/08/14	0	0.00	10	177.10	180.50	-10	2,690	-0.37%
2020/08/13	0	0.00	16	178.84	177.00	-16	2,785	-0.57%
2020/08/12	2	177.75	41	178.07	177.50	-39	2,936	-1.33%
2020/08/11	2	183.50	22	184.18	183.00	-20	2,941	-0.68%
2020/08/10	2	190.50	4	190.00	189.50	-2	2,957	-0.07%
2020/08/07	1	190.00	6	191.00	189.50	-5	2,983	-0.17%
2020/08/06	4	189.00	4	190.00	188.50	0	3,021	0.00%
2020/08/05	2	188.75	29	188.14	190.00	-27	3,047	-0.89%
2020/08/04	1	185.50	1	187.00	186.00	0	3,071	0.00%
2020/08/03	2	187.00	3	188.33	186.00	-1	3,175	-0.03%
2020/07/31	1	196.50	4	195.88	195.00	-3	3,242	-0.09%
2020/07/30	1	194.50	6	196.17	196.00	-5	3,406	-0.15%
2020/07/29	1	193.50	30	193.15	193.50	-29	3,442	-0.84%
2020/07/28	14	195.25	10	194.40	192.50	4	3,481	0.11%
2020/07/27	0	0.00	16	196.84	196.50	-16	3,587	-0.45%
2020/07/24	7	200.64	7	199.21	198.00	0	3,851	0.00%
2020/07/23	2	203.25	11.3	202.59	202.00	-9.3	4,023	-0.23%
2020/07/22	10	204.35	12	204.67	201.00	-2	4,052	-0.05%
2020/07/21	2	199.50	2	199.50	199.00	0	4,075	0.00%
2020/07/20	1	198.00	12	198.50	199.00	-11	4,103	-0.27%
2020/07/17	11	199.14	6	199.92	196.50	5	4,127	0.12%
2020/07/16	4	195.75	0	0.00	196.50	4	4,166	0.10%
2020/07/15	0	0.00	2	197.25	195.00	-2	4,256	-0.05%
2020/07/14	2	196.25	13	195.85	195.50	-11	4,325	-0.25%
2020/07/13	2	196.50	3	197.50	198.50	-1	4,364	-0.02%
2020/07/10	5	193.50	21	192.45	192.50	-16	4,382	-0.37%
2020/07/09	6	202.58	8	197.69	196.00	-2	4,382	-0.05%
2020/07/08	25	200.68	88	199.06	200.00	-63	4,358	-1.45%
2020/07/07	63	209.94	33	210.08	205.00	30	4,328	0.69%
2020/07/06	21.2	202.40	17	201.29	201.50	4.2	4,197	0.10%
2020/07/03	36	198.51	3	199.50	197.00	33	4,211	0.78%
2020/07/02	3	195.33	2	195.75	196.00	1	4,231	0.02%
2020/07/01	65	196.91	8	197.19	196.00	57	4,278	1.33%
2020/06/30	2	192.75	1	194.50	192.50	1	4,289	0.02%
2020/06/29	3	193.00	8	192.25	192.00	-5	4,325	-0.12%
2020/06/24	24	196.56	12	196.92	195.00	12	4,347	0.28%
2020/06/23	0	0.00	5	193.60	193.00	-5	4,385	-0.11%
2020/06/22	4	196.38	3	195.17	194.00	1	4,435	0.02%
2020/06/19	37	199.15	19	200.03	196.00	18	4,510	0.40%
2020/06/18	0	0.00	2	194.25	193.00	-2	4,478	-0.04%
2020/06/17	1	192.50	1	191.50	192.00	0	4,551	0.00%
2020/06/16	3	191.33	12	192.33	194.00	-9	4,578	-0.20%
2020/06/15	2	190.25	10	191.15	188.00	-8	4,691	-0.17%
2020/06/12	4	185.50	7	184.86	188.00	-3	4,730	-0.06%
2020/06/11	7	188.86	13	187.77	187.50	-6	4,771	-0.13%
2020/06/10	5	192.80	3	192.00	192.50	2	4,791	0.04%
2020/06/09	13	193.38	68	192.34	192.00	-55	4,806	-1.14%
2020/06/08	20	199.88	11	198.09	195.00	9	4,822	0.19%
2020/06/05	46	203.59	32	202.28	199.00	14	4,768	0.29%
2020/06/04	6	191.00	10	192.20	193.50	-4	4,510	-0.09%
2020/06/03	8	191.25	25	191.02	191.00	-17	4,490	-0.38%
2020/06/02	14	191.68	12	190.04	190.50	2	4,473	0.04%
2020/06/01	14	189.21	11	189.23	189.50	3	4,458	0.07%
2020/05/29	2	184.75	1	186.00	185.00	1	4,457	0.02%
2020/05/28	7	187.86	4	189.00	186.00	3	4,463	0.07%
2020/05/27	1	190.00	16	189.75	190.00	-15	4,451	-0.34%
2020/05/26	29	190.17	37	189.58	189.00	-8	4,448	-0.18%
2020/05/25	16	191.91	12	192.17	191.50	4	4,423	0.09%
2020/05/22	18	190.75	9	192.22	188.00	9	4,368	0.21%
2020/05/21	7	189.50	11	189.36	189.00	-4	4,323	-0.09%
2020/05/20	29	190.90	10	190.35	188.50	19	4,374	0.43%
2020/05/19	84	190.77	25	189.84	193.00	59	4,323	1.36%
2020/05/18	12	180.71	39	180.28	180.00	-27	4,171	-0.65%
2020/05/15	7.3	178.69	7	178.79	180.00	0.3	4,150	0.01%
2020/05/14	3	182.33	7	181.29	181.00	-4	4,118	-0.10%
2020/05/13	11	184.91	37	185.81	184.00	-26	4,104	-0.63%
2020/05/12	8	186.69	12	183.92	183.00	-4	4,118	-0.10%
2020/05/11	21	188.14	34	188.18	188.00	-13	4,128	-0.31%
2020/05/08	44	188.17	117	187.43	185.50	-73	4,143	-1.76%	大賣/
2020/05/07	28	194.04	35	194.86	193.50	-7	4,060	-0.17%
2020/05/06	55	194.09	51	194.10	196.50	4	4,082	0.10%
2020/05/05	15	188.47	21	187.88	188.50	-6	3,916	-0.15%
2020/05/04	8	186.13	21	186.57	186.50	-13	3,893	-0.33%
2020/04/30	52	190.49	44	191.89	191.50	8	3,876	0.21%
2020/04/29	79	188.23	91	189.15	190.00	-12	3,783	-0.32%
2020/04/28	73	174.92	65	175.58	179.50	8	3,582	0.22%
2020/04/27	25	164.50	10	164.15	163.50	15	3,408	0.44%
2020/04/24	27	162.26	16	163.84	164.50	11	3,356	0.33%
2020/04/23	13	165.08	9	165.50	166.00	4	3,265	0.12%
2020/04/22	3	163.00	0	0.00	164.00	3	3,218	0.09%
2020/04/21	9	164.61	5	163.90	161.50	4	3,211	0.12%
2020/04/20	17	160.94	23	160.22	166.00	-6	3,165	-0.19%
2020/04/17	23	163.02	5	163.60	161.00	18	3,081	0.58%
2020/04/16	16	165.09	6	165.08	165.00	10	3,021	0.33%
2020/04/15	38	170.29	12	170.17	168.50	26	2,975	0.87%
2020/04/14	5	166.50	13	167.15	167.00	-8	2,944	-0.27%
2020/04/13	0	0.00	1	165.50	163.50	-1	2,963	-0.03%
2020/04/10	15	164.20	13	165.19	166.50	2	2,952	0.07%
2020/04/09	12	167.04	10	166.15	164.50	2	2,947	0.07%
2020/04/08	104	165.23	34	165.82	167.00	70	2,873	2.44%	大買/
2020/04/07	15	164.27	22	164.16	164.00	-7	2,790	-0.25%
2020/04/06	16	151.84	13	154.69	160.00	3	2,725	0.11%
2020/04/01	10	144.50	8	146.44	150.00	2	2,669	0.07%
2020/03/31	10	150.55	5	147.80	148.00	5	2,639	0.19%
2020/03/30	2	148.25	0	0.00	150.50	2	2,601	0.08%
2020/03/27	18	154.81	4	151.13	147.50	14	2,581	0.54%
2020/03/26	7	148.79	6	148.17	150.50	1	2,547	0.04%
2020/03/25	7	149.29	8	149.75	149.50	-1	2,551	-0.04%
2020/03/24	30	140.82	23	141.26	142.50	7	2,627	0.27%
2020/03/23	2	130.50	1	131.00	134.00	1	2,565	0.04%
2020/03/20	2	130.00	5	131.70	133.50	-3	2,510	-0.12%
2020/03/19	21	123.67	24	122.54	121.50	-3	2,492	-0.12%
2020/03/18	3	139.00	14	138.36	129.00	-11	2,401	-0.46%
2020/03/17	12	137.17	14	138.29	134.00	-2	2,422	-0.08%
2020/03/16	14	158.18	9	154.78	148.50	5	2,390	0.21%
2020/03/13	14	163.54	8	163.00	164.50	6	2,374	0.25%
2020/03/12	34	186.16	3	189.00	181.00	31	2,423	1.28%
2020/03/11	8	205.94	0	0.00	201.00	8	2,436	0.33%
2020/03/10	6	198.67	6	201.33	207.50	0	2,468	0.00%
2020/03/09	10	204.80	10	204.30	202.00	0	2,472	0.00%
2020/03/06	16	211.09	13	212.04	212.50	3	2,518	0.12%
2020/03/05	5	212.50	13	215.38	214.50	-8	2,547	-0.31%
2020/03/04	32	208.16	16	207.41	208.50	16	2,562	0.62%
2020/03/03	24	214.92	13	215.96	213.50	11	2,573	0.43%
2020/03/02	9	206.39	7	211.57	210.50	2	2,584	0.08%
2020/02/27	4	221.50	6	222.50	215.00	-2	2,584	-0.08%
2020/02/26	16	223.97	0	0.00	221.00	16	2,608	0.61%
2020/02/25	16	226.91	7	228.71	229.00	9	2,675	0.34%
2020/02/24	19	230.50	12	232.88	229.50	7	2,776	0.25%
2020/02/21	19	234.32	23	235.33	237.00	-4	2,832	-0.14%
2020/02/20	9	231.00	16	230.97	229.50	-7	2,791	-0.25%
2020/02/19	16	223.75	7	225.00	223.50	9	2,809	0.32%
2020/02/18	5	223.50	1	223.00	221.00	4	2,833	0.14%
2020/02/17	4	222.75	57	223.63	223.00	-53	2,859	-1.85%
2020/02/14	3	228.17	25	227.52	228.00	-22	2,965	-0.74%
2020/02/13	6	228.92	11	228.59	228.50	-5	2,986	-0.17%
2020/02/12	65	223.44	5	223.00	223.00	60	3,012	1.99%
2020/02/11	9	217.89	22	217.61	220.00	-13	3,088	-0.42%
2020/02/10	15	210.47	8	210.31	210.00	7	3,246	0.22%
2020/02/07	8	217.81	18	218.67	211.00	-10	3,270	-0.31%
2020/02/06	5	209.10	12	208.21	209.00	-7	3,222	-0.22%
2020/02/05	4	205.50	5	208.90	203.00	-1	3,302	-0.03%
2020/02/04	1	203.50	7	204.86	207.00	-6	3,451	-0.17%
2020/02/03	11	192.32	2	193.00	197.00	9	3,645	0.25%
2020/01/31	33	199.23	10	198.00	200.00	23	3,682	0.62%
2020/01/30	10	217.00	5	221.00	211.50	5	3,665	0.14%
2020/01/20	0	0.00	4	234.38	235.00	-4	3,706	-0.11%
2020/01/15	21	232.17	7	233.86	231.50	14	3,991	0.35%
2020/01/14	2	239.25	4	239.00	237.00	-2	4,055	-0.05%
2020/01/13	5	231.10	1	233.50	234.50	4	4,073	0.10%
2020/01/10	9	230.50	2	229.02	229.00	7	4,118	0.17%
2020/01/09	5	232.40	0	0.00	232.00	5	4,172	0.12%
2020/01/08	5	233.90	6	236.08	233.50	-1	4,195	-0.02%
2020/01/07	17	238.29	24	238.98	236.50	-7	4,343	-0.16%
2020/01/06	7	234.36	5	233.40	233.50	2	4,316	0.05%
2020/01/03	8	239.19	8	242.69	237.00	0	4,342	0.00%
2020/01/02	2	241.25	5	241.60	241.00	-3	4,412	-0.07%
2019/12/31	9	237.33	3	237.50	236.50	6	4,436	0.14%
2019/12/30	8	240.94	2	241.25	239.50	6	4,491	0.13%
2019/12/27	11	240.95	5	239.90	239.50	6	4,509	0.13%
2019/12/26	2	238.25	17	237.03	237.50	-15	4,502	-0.33%
2019/12/25	12	235.92	3	236.00	235.50	9	4,519	0.20%
2019/12/24	3	232.33	5	233.40	235.50	-2	4,608	-0.04%
2019/12/23	10	233.75	5	232.20	230.50	5	4,634	0.11%
2019/12/20	14	240.64	61	240.88	236.50	-47	4,691	-1.00%
2019/12/19	34	250.21	66	248.67	245.50	-32	4,644	-0.69%
2019/12/18	19	240.45	9	240.44	240.50	10	4,488	0.22%
2019/12/17	12	240.21	4	239.25	238.50	8	4,512	0.18%
2019/12/16	3	236.17	2	236.75	236.50	1	4,525	0.02%
2019/12/13	20	242.40	2	240.00	236.00	18	4,526	0.40%
2019/12/12	8	244.00	21	244.26	243.00	-13	4,504	-0.29%
2019/12/11	3	238.00	7	239.79	240.00	-4	4,472	-0.09%
2019/12/10	12	239.46	24	240.38	239.00	-12	4,477	-0.27%
2019/12/09	28	238.27	15	239.60	241.00	13	4,472	0.29%
2019/12/06	9	236.33	17	236.32	234.00	-8	4,426	-0.18%
2019/12/05	10	233.40	11	235.77	232.50	-1	4,433	-0.02%
2019/12/04	2	230.50	9	230.56	228.50	-7	4,492	-0.16%
2019/12/03	9	228.28	10	229.70	232.00	-1	4,592	-0.02%
2019/12/02	14.3	225.27	4	225.50	225.00	10.3	4,607	0.22%
2019/11/29	18	232.58	3	232.83	232.00	15	4,670	0.32%
2019/11/28	44	238.83	10	237.75	236.00	34	4,776	0.71%
2019/11/27	6	237.83	6	236.17	238.50	0	4,789	0.00%
2019/11/26	4	235.13	8	236.44	235.00	-4	4,796	-0.08%
2019/11/25	10	233.25	7	234.57	232.00	3	4,901	0.06%
2019/11/22	12	234.50	4	237.25	231.00	8	4,939	0.16%
2019/11/21	11	225.59	18	226.42	241.00	-7	4,893	-0.14%
2019/11/20	17	226.26	1	225.50	221.50	16	4,826	0.33%
2019/11/19	12	231.96	10	232.70	232.50	2	4,775	0.04%
2019/11/18	21	235.12	10	233.75	236.00	11	4,782	0.23%
2019/11/15	10	243.70	17	242.53	242.00	-7	4,769	-0.15%
2019/11/14	12	246.75	10	247.70	245.00	2	4,851	0.04%
2019/11/13	34	246.15	26	247.87	247.00	8	4,851	0.16%
2019/11/12	14	242.50	12	241.46	240.00	2	4,778	0.04%
2019/11/11	32	232.72	35	234.53	240.00	-3	4,828	-0.06%
2019/11/08	14	240.07	21	238.19	238.00	-7	4,792	-0.15%
2019/11/07	44	249.74	22	243.61	242.00	22	4,731	0.46%
2019/11/06	17	267.09	6	265.50	265.00	11	4,587	0.24%
2019/11/05	9	267.94	12	268.96	271.00	-3	4,667	-0.06%
2019/11/04	27	266.26	30	267.10	265.00	-3	4,659	-0.06%
2019/11/01	36.1	267.21	9.1	267.39	263.50	27	4,595	0.59%
2019/10/31	51	280.18	12	279.71	274.50	39	4,467	0.87%
2019/10/30	12	296.54	7	298.29	296.50	5	4,273	0.12%
2019/10/29	22	309.86	22	311.16	304.00	0	4,261	0.00%
2019/10/28	16	309.59	5	309.90	312.00	11	4,227	0.26%
2019/10/25	19.1	308.58	19	310.53	309.00	0.1	4,174	0.00%
2019/10/24	51	307.34	58	311.24	314.00	-7	4,171	-0.17%
2019/10/23	6.1	296.52	17	294.94	299.50	-10.9	4,089	-0.27%
2019/10/22	22	297.32	21	293.71	290.00	1	4,089	0.02%
2019/10/21	4	293.63	11	290.00	293.50	-7	4,081	-0.17%
2019/10/18	5	287.40	16	287.09	289.00	-11	4,207	-0.26%
2019/10/17	40	287.23	35	286.50	289.50	5	4,199	0.12%
2019/10/16	9	281.17	2	280.50	279.00	7	4,172	0.17%
2019/10/15	50	288.68	52	288.26	285.50	-2	4,213	-0.05%
2019/10/14	4	278.88	16	278.94	277.50	-12	4,193	-0.29%
2019/10/09	14	278.86	6	279.67	275.50	8	4,285	0.19%
2019/10/08	10	277.65	10	280.30	279.00	0	4,325	0.00%
2019/10/07	1	269.50	10	269.60	270.00	-9	4,377	-0.21%
2019/10/04	12	276.92	16	275.91	273.50	-4	4,449	-0.09%
2019/10/03	11	269.18	27	267.04	273.50	-16	4,416	-0.36%
2019/10/02	12	270.04	3	270.33	270.00	9	4,421	0.20%
2019/10/01	17	266.76	4	270.25	272.00	13	4,478	0.29%
2019/09/27	21	269.71	24	272.29	265.00	-3	4,499	-0.07%
2019/09/26	8	287.63	6	284.17	282.50	2	4,466	0.04%
2019/09/25	15	286.03	7	286.79	286.00	8	4,524	0.18%
2019/09/23	0	0.00	1	280.00	280.00	-1	4,801	-0.02%
2019/09/20	1	284.00	2	285.00	284.50	-1	4,832	-0.02%
2019/09/19	2	284.00	1	284.00	283.50	1	4,849	0.02%
2019/09/18	4	278.13	15	276.93	277.00	-11	4,868	-0.23%
2019/09/17	3	276.33	1	279.50	278.00	2	4,900	0.04%
2019/09/16	4	276.75	6	280.00	276.00	-2	4,943	-0.04%
2019/09/12	40	283.46	2	283.00	285.00	38	4,967	0.76%
2019/09/11	1	280.00	1	278.00	282.00	0	5,070	0.00%
2019/09/10	4	274.88	26	277.56	278.00	-22	5,102	-0.43%
2019/09/09	36	281.15	6	279.00	279.50	30	5,137	0.58%
2019/09/06	31	276.03	62	278.23	280.00	-31	5,121	-0.61%
2019/09/05	26	289.00	9	288.94	285.00	17	5,105	0.33%
2019/09/04	8	286.07	20	286.80	290.00	-12	5,057	-0.24%
2019/09/03	22	284.61	98	282.89	287.00	-76	5,106	-1.49%
2019/09/02	50	274.63	57	271.64	281.00	-7	5,146	-0.14%
2019/08/30	30	265.62	22	264.57	266.50	8	5,125	0.16%
2019/08/29	5	265.70	5	265.00	265.00	0	5,219	0.00%
2019/08/28	28	267.43	22	268.02	269.00	6	5,299	0.11%
2019/08/27	1	254.00	11	258.50	262.50	-10	5,312	-0.19%
2019/08/26	22	253.00	21	250.90	249.50	1	5,447	0.02%
2019/08/23	2	259.50	19	260.53	261.00	-17	5,519	-0.31%
2019/08/22	6	259.67	13	258.92	258.50	-7	5,564	-0.13%
2019/08/21	4	250.75	9	255.28	256.50	-5	5,700	-0.09%
2019/08/20	8	254.69	4	256.13	251.00	4	5,910	0.07%
2019/08/19	27	252.74	18	255.83	254.50	9	6,017	0.15%
2019/08/16	8	245.06	29	245.64	245.50	-21	6,044	-0.35%
2019/08/15	24	240.60	37	240.78	244.50	-13	6,130	-0.21%
2019/08/14	32	243.63	35	241.81	240.00	-3	6,231	-0.05%
2019/08/13	41	237.39	14	236.89	235.00	27	6,284	0.43%
2019/08/12	14	234.04	23	235.70	235.00	-9	6,411	-0.14%
2019/08/08	21	225.76	15	227.90	230.00	6	6,462	0.09%
2019/08/07	33	224.27	32	223.98	220.00	1	6,611	0.02%
2019/08/06	24	206.25	8	209.00	210.50	16	6,693	0.24%
2019/08/05	8	216.38	26	216.90	212.00	-18	6,778	-0.27%
2019/08/02	13	220.27	10	219.95	220.50	3	6,970	0.04%
2019/08/01	15	220.57	19	220.95	219.00	-4	7,121	-0.06%
2019/07/31	27	213.24	28	217.20	223.00	-1	7,175	-0.01%
2019/07/30	5	221.70	39	218.91	217.50	-34	7,209	-0.47%
2019/07/29	29	220.57	28	222.30	222.00	1	7,254	0.01%
2019/07/26	14	222.04	42	221.93	222.00	-28	7,360	-0.38%
2019/07/25	49	219.28	11	219.00	218.50	38	7,387	0.51%
2019/07/24	46	223.16	22	222.45	223.50	24	7,469	0.32%
2019/07/23	26	223.46	31	224.50	227.00	-5	7,558	-0.07%
2019/07/22	68	225.69	36	223.78	219.50	32	7,585	0.42%
2019/07/19	7	235.50	7	235.57	235.00	0	7,469	0.00%
2019/07/18	7	236.50	15	237.03	234.00	-8	7,522	-0.11%
2019/07/17	31	235.13	36	234.94	234.00	-5	7,585	-0.07%
2019/07/16	53	239.25	60	239.63	241.50	-7	7,621	-0.09%
2019/07/15	30	248.10	52	248.23	247.00	-22	7,583	-0.29%
2019/07/12	64	248.35	7	249.71	249.00	57	7,551	0.75%
2019/07/11	9	243.33	30	246.25	250.00	-21	7,537	-0.28%
2019/07/10	30	233.18	23	233.20	235.00	7	7,471	0.09%
2019/07/09	13	242.54	4	241.50	239.00	9	7,501	0.12%
2019/07/08	3	243.00	25	244.00	243.50	-22	7,579	-0.29%
2019/07/05	18	244.64	13	244.58	242.00	5	7,622	0.07%
2019/07/04	10	250.40	10	251.70	250.50	0	7,672	0.00%
2019/07/03	31	250.66	35	252.47	248.00	-4	7,733	-0.05%
2019/07/02	59	254.75	13	257.69	248.00	46	7,831	0.59%
2019/07/01	23	251.83	50	252.53	253.00	-27	7,872	-0.34%
2019/06/28	44	242.55	42	242.74	242.50	2	7,917	0.03%
2019/06/27	6	234.33	6	233.75	232.50	0	7,886	0.00%
2019/06/26	6	227.17	8	229.75	232.50	-2	7,910	-0.03%
2019/06/25	8	233.63	16	229.84	229.00	-8	7,972	-0.10%
2019/06/24	11	233.68	13	235.15	238.50	-2	8,121	-0.02%
2019/06/21	13	242.46	41	241.83	235.50	-28	8,232	-0.34%
2019/06/20	49	243.41	26	242.81	241.50	23	8,222	0.28%
2019/06/19	51	245.84	22	246.07	242.50	29	8,222	0.35%
2019/06/18	17	243.47	31	244.69	243.00	-14	8,163	-0.17%
2019/06/17	4	237.75	10	238.85	243.00	-6	8,214	-0.07%
2019/06/14	16	238.88	19	239.97	235.50	-3	8,362	-0.04%
2019/06/13	30	239.47	14	239.46	240.50	16	8,470	0.19%
2019/06/12	29	242.48	5	241.90	240.00	24	8,746	0.27%
2019/06/11	12	244.71	24	244.90	244.50	-12	8,819	-0.14%
2019/06/10	34	239.69	38	239.97	242.00	-4	8,819	-0.05%
2019/06/06	9	230.89	30	231.57	235.50	-21	8,777	-0.24%
2019/06/05	30	232.55	27	234.17	227.00	3	8,750	0.03%
2019/06/04	36	230.93	52	231.92	232.00	-16	8,718	-0.18%
2019/06/03	52	228.91	60	227.09	232.00	-8	8,800	-0.09%
2019/05/31	71	222.76	55	222.90	226.00	16	8,804	0.18%
2019/05/30	26	213.38	18	214.61	213.50	8	8,684	0.09%
2019/05/29	35	207.46	37	211.49	212.50	-2	8,725	-0.02%
2019/05/28	19	211.42	22	212.66	211.00	-3	8,791	-0.03%
2019/05/27	42	210.76	32	209.86	207.00	10	8,780	0.11%
2019/05/24	27	229.70	30	232.95	218.00	-3	8,745	-0.03%
2019/05/23	50	233.38	35	231.44	235.50	15	8,836	0.17%
2019/05/22	21	236.71	40	235.94	232.00	-19	8,785	-0.22%
2019/05/21	86	232.60	46	232.84	236.00	40	8,790	0.46%
2019/05/20	22	223.73	43	228.55	234.00	-21	8,744	-0.24%
2019/05/17	54	236.03	27	235.19	228.00	27	8,717	0.31%
2019/05/16	11	248.23	11	247.18	244.00	0	8,747	0.00%
2019/05/15	41	248.78	37	248.15	246.50	4	8,841	0.05%
2019/05/14	45	240.09	46	244.77	252.00	-1	8,826	-0.01%
2019/05/13	26	230.37	45	232.01	239.00	-19	8,783	-0.22%
2019/05/10	48	232.50	195	238.03	227.50	-147	8,843	-1.66%	大賣/鉅額交易
2019/05/09	50	249.95	19	252.63	240.00	31	8,825	0.35%
2019/05/08	23	255.11	11	256.14	259.50	12	8,744	0.14%
2019/05/07	31	260.81	22	262.07	260.00	9	8,745	0.10%
2019/05/06	13	252.50	12	253.29	254.00	1	8,780	0.01%
2019/05/03	25	256.70	21	260.38	261.50	4	8,796	0.05%
2019/05/02	13	252.58	18	254.67	255.00	-5	8,886	-0.06%
2019/04/30	14	250.89	25	251.86	259.00	-11	8,967	-0.12%
2019/04/29	37	256.86	13	264.38	249.50	24	8,959	0.27%
2019/04/26	20	278.10	25	278.96	277.00	-5	8,970	-0.06%
2019/04/25	5	272.70	8	272.81	275.00	-3	9,071	-0.03%
2019/04/24	26	277.62	19	277.79	275.50	7	9,157	0.08%
2019/04/23	28	278.48	25	278.98	285.00	3	9,240	0.03%
2019/04/22	30	292.95	19	291.87	288.50	11	9,279	0.12%
2019/04/19	13	291.58	22	293.25	295.00	-9	9,271	-0.10%
2019/04/18	11	285.41	15	286.27	284.00	-4	9,290	-0.04%
2019/04/17	19	285.08	22	286.80	280.00	-3	9,419	-0.03%
2019/04/16	19	282.16	24	283.71	282.00	-5	9,648	-0.05%
2019/04/15	19	275.97	55	279.61	273.00	-36	9,694	-0.37%
2019/04/12	36	261.88	35	262.71	265.50	1	9,791	0.01%
2019/04/11	13	259.62	7	259.43	257.00	6	9,902	0.06%
2019/04/10	43	261.16	22	261.23	257.00	21	10,040	0.21%
2019/04/09	31	268.21	23	268.63	269.00	8	10,176	0.08%
2019/04/08	18	276.25	39	272.69	273.50	-21	10,374	-0.20%
2019/04/03	46	265.30	29	266.43	263.50	17	10,533	0.16%
2019/04/02	37	256.59	49.4	258.00	267.00	-12.4	10,583	-0.12%
2019/04/01	21	243.74	44	243.07	247.50	-23	10,473	-0.22%
2019/03/29	15	238.07	11	237.73	237.00	4	10,488	0.04%
2019/03/28	33.4	240.93	29	242.14	238.00	4.4	10,791	0.04%
2019/03/27	67	240.40	58	241.80	242.00	9	11,044	0.08%
2019/03/26	13	234.27	49	235.03	239.00	-36	11,089	-0.32%
2019/03/25	10	225.05	25	222.82	230.00	-15	11,210	-0.13%
2019/03/22	14	228.46	5	228.50	228.00	9	11,171	0.08%
2019/03/21	14	225.79	11	226.50	226.00	3	11,459	0.03%
2019/03/20	54	228.06	46	228.34	230.00	8	11,664	0.07%
2019/03/19	65	227.26	60	228.90	229.00	5	11,779	0.04%
2019/03/18	22	229.20	36.4	228.79	230.00	-14.4	11,796	-0.12%
2019/03/15	86	226.41	81	226.82	223.00	5	12,036	0.04%
2019/03/14	30	219.20	40	219.58	217.00	-10	11,887	-0.08%
2019/03/13	43	216.52	27	216.13	215.00	16	11,950	0.13%
2019/03/12	13	218.88	31	218.35	212.50	-18	11,977	-0.15%
2019/03/11	16	216.81	11	216.59	217.00	5	12,032	0.04%
2019/03/08	18	214.14	28	214.30	217.00	-10	12,102	-0.08%
2019/03/07	36	215.54	21	216.29	212.00	15	12,116	0.12%
2019/03/06	30	218.78	46	219.73	220.50	-16	12,089	-0.13%
2019/03/05	15	214.57	3	213.67	213.00	12	12,016	0.10%
2019/03/04	11	222.73	31	222.03	220.00	-20	12,086	-0.17%
2019/02/27	21	213.33	22	213.39	213.00	-1	11,987	-0.01%
2019/02/26	31	215.13	14	215.46	211.00	17	11,909	0.14%
2019/02/25	63	220.95	55.5	220.12	220.00	7.5	11,861	0.06%
2019/02/22	33	205.98	51	214.50	220.50	-18	11,823	-0.15%
2019/02/21	15	202.20	14	202.21	200.50	1	11,629	0.01%
2019/02/20	20	201.45	12	201.42	197.50	8	11,651	0.07%
2019/02/19	38	197.58	13	198.54	198.00	25	11,614	0.22%
2019/02/18	10	200.55	21	201.76	202.00	-11	11,589	-0.09%
2019/02/15	57	199.79	24	201.85	198.00	33	11,485	0.29%
2019/02/14	69	213.17	46	209.57	207.50	23	11,294	0.20%
2019/02/13	45	228.63	35	228.77	220.50	10	11,111	0.09%
2019/02/12	22	223.14	31	223.61	223.50	-9	10,921	-0.08%
2019/02/11	18	212.97	29	215.64	220.00	-11	10,777	-0.10%
2019/01/30	29	195.53	46	195.52	200.00	-17	10,609	-0.16%
2019/01/29	25	184.88	24	188.52	189.50	1	10,427	0.01%
2019/01/28	4	187.13	4	186.25	183.50	0	10,354	0.00%
2019/01/25	7	186.00	19	185.24	187.00	-12	10,319	-0.12%
2019/01/24	11	179.68	13	180.50	183.00	-2	10,208	-0.02%
2019/01/23	24	179.25	26	179.04	182.00	-2	10,139	-0.02%
2019/01/22	16	179.13	8	179.13	177.00	8	9,931	0.08%
2019/01/21	30	181.03	34	184.94	186.50	-4	9,776	-0.04%
2019/01/18	36	186.15	87	189.33	182.50	-51	9,662	-0.53%
2019/01/17	90	193.05	18	191.78	191.00	72	9,516	0.76%
2019/01/16	4	187.88	4	187.00	188.00	0	9,336	0.00%
2019/01/15	43	180.19	42	185.01	188.00	1	9,210	0.01%
2019/01/14	44	181.69	27	180.13	178.00	17	9,043	0.19%
2019/01/11	20	192.95	12	192.42	190.00	8	8,916	0.09%
2019/01/10	31	191.81	36	192.42	192.50	-5	8,818	-0.06%
2019/01/09	34	192.40	31	192.23	193.00	3	8,722	0.03%
2019/01/08	26	188.62	48	190.90	192.00	-22	8,552	-0.26%
2019/01/07	11	178.86	13	179.00	180.00	-2	8,280	-0.02%
2019/01/04	60	177.71	47	174.80	172.00	13	8,204	0.16%
2019/01/03	51	187.66	39	186.76	184.50	12	7,999	0.15%
2019/01/02	82	191.84	44	189.39	186.00	38	7,802	0.49%
2018/12/28	39	201.78	68	200.24	201.00	-29	7,601	-0.38%
2018/12/27	37	208.96	25	210.16	201.50	12	7,382	0.16%
2018/12/26	79	197.39	68	203.69	214.00	11	7,077	0.16%
2018/12/25	80	202.30	47	206.00	199.00	33	6,768	0.49%
2018/12/24	26	219.23	21	220.36	221.00	5	6,583	0.08%
2018/12/22	59.5	219.54	24	221.48	221.00	35.5	6,461	0.55%
2018/12/21	69	222.61	60	221.86	216.00	9	6,299	0.14%
2018/12/20	85	217.14	172	217.15	218.00	-87	5,940	-1.46%	大賣/
2018/12/19	86	197.41	48	199.33	204.50	38	5,594	0.68%
2018/12/18	100	190.34	36	191.01	186.00	64	5,376	1.19%
2018/12/17	19	205.50	5	205.50	205.50	14	5,192	0.27%
2018/12/14	71	218.47	69	217.59	228.00	2	5,292	0.04%
2018/12/13	70	200.02	134	201.79	211.50	-64	4,955	-1.29%	大賣/
2018/12/12	32	186.42	71	188.63	192.50	-39	4,703	-0.83%
2018/12/11	40	179.45	34	181.15	184.00	6	4,496	0.13%
2018/12/10	33	178.48	32	179.92	179.00	1	4,288	0.02%
2018/12/07	28	171.48	48	176.83	181.00	-20	3,934	-0.51%
2018/12/06	21	161.02	32	160.47	166.00	-11	3,800	-0.29%
2018/12/05	50	173.94	7	176.62	168.00	43	3,707	1.16%
2018/12/04	14	184.25	25	182.82	186.50	-11	3,619	-0.30%
2018/12/03	14	173.50	28	174.38	176.50	-14	3,522	-0.40%
2018/11/30	21	167.60	3	166.67	166.00	18	3,427	0.53%
2018/11/29	11	160.27	47	163.16	169.00	-36	3,367	-1.07%
2018/11/28	20	155.53	8	156.69	154.00	12	3,218	0.37%
2018/11/27	14	153.04	42	153.23	156.00	-28	3,175	-0.88%
2018/11/26	4	141.75	144	142.33	147.00	-140	3,022	-4.63%	大賣/鉅額交易
2018/11/23	22	142.82	24	143.58	142.00	-2	2,985	-0.07%
2018/11/22	6	145.42	16	145.88	149.00	-10	2,925	-0.34%
2018/11/21	88	143.28	147	141.17	145.50	-59	2,828	-2.09%	大賣/
2018/11/20	45	131.70	61	131.31	132.50	-16	2,708	-0.59%
2018/11/19	95	130.69	92	130.99	133.00	3	2,689	0.11%
2018/11/16	46	123.23	188	124.74	125.50	-142	2,604	-5.45%	大賣/鉅額交易
2018/11/15	242	116.43	41	111.52	117.50	201	2,548	7.89%	大買/鉅額交易
2018/11/14	22	112.20	6	112.25	111.50	16	2,544	0.63%
2018/11/13	1	110.50	16	106.03	110.50	-15	2,568	-0.58%
2018/11/12	0	0.00	1	111.00	111.50	-1	2,636	-0.04%
2018/11/09	0	0.00	2	107.00	107.50	-2	2,690	-0.07%
2018/11/08	2	108.00	0	0.00	107.00	2	2,714	0.07%
2018/11/07	2	106.50	7	107.79	109.50	-5	2,726	-0.18%
2018/11/05	76	107.41	2	109.50	108.50	74	2,804	2.64%
2018/11/02	1	105.50	73	105.01	106.00	-72	2,823	-2.55%
2018/11/01	0	0.00	12	100.58	102.50	-12	2,891	-0.41%
2018/10/31	0	0.00	5	96.98	97.20	-5	2,880	-0.17%
2018/10/30	0	0.00	1	95.00	93.60	-1	2,882	-0.03%
2018/10/29	1	91.10	21	94.12	94.50	-20	2,884	-0.69%
2018/10/26	28	91.18	4	92.55	92.00	24	2,890	0.83%
2018/10/25	8	93.48	46	94.08	90.80	-38	2,885	-1.32%
2018/10/24	0	0.00	41	98.37	99.20	-41	2,858	-1.43%
2018/10/23	1	96.20	25	97.69	96.20	-24	2,848	-0.84%
2018/10/22	11	101.45	0	0.00	101.00	11	2,842	0.39%
2018/10/19	0	0.00	1	100.00	101.50	-1	2,837	-0.04%
2018/10/18	1	100.00	10	100.50	99.70	-9	2,821	-0.32%
2018/10/17	10	100.50	3	102.67	100.50	7	2,831	0.25%
2018/10/16	16	100.11	7	100.14	101.00	9	2,816	0.32%
2018/10/15	7	93.74	4	95.75	94.90	3	2,789	0.11%
2018/10/12	229	93.78	63	93.58	96.20	166	2,795	5.94%	大買/鉅額交易
2018/10/11	17	88.54	93	88.37	88.30	-76	2,773	-2.74%
2018/10/09	4	101.38	0	0.00	98.10	4	2,796	0.14%
2018/10/08	0	0.00	1	101.50	101.50	-1	2,790	-0.04%
2018/10/05	28	104.84	22	102.25	100.00	6	2,801	0.21%
2018/10/04	4	109.00	18	109.44	108.50	-14	2,785	-0.50%
2018/10/03	3	109.17	15	111.83	108.50	-12	2,781	-0.43%
2018/10/02	1	114.00	1	114.00	113.00	0	2,786	0.00%
2018/10/01	4	113.50	2	113.75	114.00	2	2,790	0.07%
2018/09/28	1	111.50	2	111.25	110.50	-1	2,798	-0.04%
2018/09/27	1	111.00	0	0.00	110.50	1	2,803	0.04%
2018/09/26	1	111.50	0	0.00	113.50	1	2,818	0.04%
2018/09/25	31	109.08	2	108.25	109.50	29	2,799	1.04%
2018/09/21	6	108.17	48	103.26	110.00	-42	2,765	-1.52%
2018/09/20	44	108.56	25	108.76	105.00	19	2,666	0.71%
2018/09/19	3	118.00	5	118.40	116.50	-2	2,554	-0.08%
2018/09/18	6	114.00	2	116.50	117.00	4	2,543	0.16%
2018/09/17	5	113.70	0	0.00	117.00	5	2,521	0.20%
2018/09/14	33	118.09	8	117.56	118.00	25	2,519	0.99%
2018/09/13	47	116.98	11	117.50	114.00	36	2,497	1.44%
2018/09/12	12	114.96	5	116.30	114.00	7	2,459	0.28%
2018/09/11	20	122.80	16	123.47	122.50	4	2,399	0.17%
2018/09/10	19	138.74	62	139.75	135.50	-43	2,303	-1.87%
2018/09/07	8	151.63	22	151.82	150.50	-14	2,247	-0.62%
2018/09/06	3	158.50	3	159.33	157.50	0	2,210	0.00%
2018/09/05	2	157.25	16	157.50	156.50	-14	2,185	-0.64%
2018/09/04	3	153.17	9	153.72	152.50	-6	2,135	-0.28%
2018/09/03	30	152.37	2	151.50	150.50	28	2,137	1.31%
2018/08/31	5	156.80	0	0.00	158.00	5	2,124	0.24%
2018/08/30	1	157.50	0	0.00	154.50	1	2,178	0.05%
2018/08/29	25	156.36	3	158.50	155.50	22	2,177	1.01%
2018/08/28	8	161.50	37	161.24	158.50	-29	2,183	-1.33%
2018/08/27	10	161.10	7	162.00	161.00	3	2,208	0.14%
2018/08/24	25	154.40	18	157.00	159.50	7	2,161	0.32%
2018/08/23	29	155.10	20	154.15	154.50	9	2,208	0.41%
2018/08/22	64	159.18	1	159.00	158.00	63	2,243	2.81%
2018/08/21	8	159.88	14	158.68	158.50	-6	2,249	-0.27%
2018/08/20	18	152.69	4	152.88	153.50	14	2,281	0.61%
2018/08/17	16	157.72	22	159.43	153.50	-6	2,389	-0.25%
2018/08/16	11	154.14	19	154.26	156.00	-8	2,315	-0.34%
2018/08/15	1	150.50	4	148.75	149.00	-3	2,252	-0.13%
2018/08/14	1	150.00	5	147.70	150.50	-4	2,257	-0.18%
2018/08/13	19	144.13	6	147.42	144.00	13	2,230	0.58%
2018/08/10	8	155.50	6	154.58	152.00	2	2,188	0.09%
2018/08/09	13	150.58	4	148.13	152.50	9	2,164	0.42%
2018/08/08	9	150.72	58	150.00	149.50	-49	2,113	-2.32%
2018/08/07	2	140.25	5.2	138.81	140.00	-3.2	2,020	-0.16%
2018/08/06	12	139.25	1	141.50	139.50	11	2,020	0.54%
2018/08/03	0	0.00	15	136.90	137.50	-15	2,014	-0.74%
2018/08/02	2	135.50	6	134.67	134.50	-4	2,031	-0.20%
2018/08/01	1	138.50	13	138.38	139.00	-12	2,023	-0.59%
2018/07/31	13	133.81	5	134.20	135.00	8	2,009	0.40%
2018/07/30	1	137.00	3	137.67	133.50	-2	2,016	-0.10%
2018/07/27	0	0.00	10	135.00	135.00	-10	2,044	-0.49%
2018/07/26	0	0.00	1	136.00	133.00	-1	2,125	-0.05%
2018/07/25	0.1	132.00	0	0.00	132.00	0.1	2,150	0.00%
2018/07/24	0	0.00	8	132.94	134.50	-8	2,157	-0.37%
2018/07/23	5	129.00	4	130.50	131.00	1	2,163	0.05%
2018/07/20	0	0.00	1	130.00	130.00	-1	2,178	-0.05%
2018/07/19	65	133.15	1	132.00	131.50	64	2,196	2.91%
2018/07/18	7	130.50	6	130.17	129.00	1	2,201	0.05%
2018/07/17	18	132.61	5	131.90	131.50	13	2,217	0.59%
2018/07/16	3	138.50	1	138.00	137.50	2	2,225	0.09%
2018/07/13	5.1	140.90	17	140.74	141.00	-11.9	2,235	-0.53%
2018/07/12	21	138.00	17	137.82	140.00	4	2,275	0.18%
2018/07/11	1	130.50	0	0.00	130.50	1	2,314	0.04%
2018/07/10	10	132.70	2	133.25	132.00	8	2,367	0.34%
2018/07/09	4	128.38	0	0.00	128.00	4	2,373	0.17%
2018/07/06	42.1	130.10	0	0.00	131.00	42.1	2,391	1.76%
2018/07/05	21	130.50	2	131.75	130.00	19	2,493	0.76%
2018/07/04	7	130.71	0	0.00	130.00	7	2,546	0.27%
2018/07/03	2	135.50	0	0.00	134.50	2	2,558	0.08%
2018/07/02	1	140.00	0	0.00	140.00	1	2,629	0.04%
2018/06/29	1	143.00	3	143.00	142.00	-2	2,632	-0.08%
2018/06/28	2	140.75	0	0.00	140.50	2	2,625	0.08%
2018/06/27	1	141.50	2	143.25	142.50	-1	2,624	-0.04%
2018/06/26	1	137.00	4	136.38	141.00	-3	2,616	-0.11%
2018/06/25	7	141.71	3	140.67	138.00	4	2,611	0.15%
2018/06/22	3	145.17	3	145.83	145.00	0	2,588	0.00%
2018/06/21	1	149.00	0	0.00	149.00	1	2,586	0.04%
2018/06/20	7	143.00	5	143.90	144.50	2	2,600	0.08%
2018/06/19	3	150.67	5	147.40	146.50	-2	2,584	-0.08%
2018/06/15	3	153.33	3	153.50	153.00	0	2,573	0.00%
2018/06/14	2	158.50	0	0.00	157.00	2	2,560	0.08%
2018/06/13	6	162.67	2.1	161.55	161.00	3.9	2,567	0.15%
2018/06/12	0	0.00	2	166.75	166.00	-2	2,564	-0.08%
2018/06/11	7	165.93	3	165.50	165.00	4	2,553	0.16%
2018/06/08	10	164.60	9	165.06	163.50	1	2,548	0.04%
2018/06/07	9	169.33	14	167.32	165.50	-5	2,558	-0.20%
2018/06/06	3	161.83	6	163.75	162.50	-3	2,524	-0.12%
2018/06/05	3	159.00	2	159.75	159.50	1	2,564	0.04%
2018/06/04	22	161.75	8.1	163.17	162.00	13.9	2,568	0.54%
2018/06/01	1	158.00	0	0.00	158.00	1	2,574	0.04%
2018/05/31	23	163.15	30	162.63	159.50	-7	2,599	-0.27%
2018/05/30	33	158.47	24	159.50	159.50	9	2,540	0.35%
2018/05/29	7	154.57	18	155.36	153.50	-11	2,486	-0.44%
2018/05/28	43	159.74	11	160.00	159.50	32	2,463	1.30%
2018/05/25	9	149.28	32	153.48	156.50	-23	2,379	-0.97%
2018/05/24	2	140.50	2	142.00	143.00	0	2,247	0.00%
2018/05/23	15	141.50	17	138.97	138.50	-2	2,264	-0.09%
2018/05/22	5	145.10	3.2	145.43	143.50	1.8	2,303	0.08%
2018/05/21	1.1	142.00	0	0.00	142.00	1.1	2,310	0.05%
2018/05/18	16	143.77	1.5	143.39	140.50	14.6	2,339	0.62%
2018/05/17	5	143.10	15	144.57	143.00	-10	2,403	-0.42%
2018/05/16	31	139.15	4	139.00	138.50	27	2,556	1.06%
2018/05/15	1	138.50	2	141.00	138.50	-1	2,678	-0.04%
2018/05/14	1	138.50	24	138.46	137.50	-23	2,713	-0.85%
2018/05/11	2.1	138.97	3	138.67	137.50	-0.9	2,750	-0.03%
2018/05/10	1	137.50	9	137.78	138.00	-8	2,747	-0.29%
2018/05/09	1	133.00	0	0.00	133.00	1	2,721	0.04%
2018/05/08	1	131.50	0	0.00	133.00	1	2,722	0.04%
2018/05/04	4	130.63	13	130.54	135.00	-9	2,724	-0.33%
2018/05/03	43	135.21	24	136.38	130.50	19	2,693	0.71%
2018/05/02	1	145.00	11	146.73	145.00	-10	2,656	-0.38%
2018/04/30	2	140.75	2	142.50	143.00	0	2,638	0.00%
2018/04/27	3	139.67	1	139.50	140.50	2	2,627	0.08%
2018/04/26	6	140.83	12	141.25	136.00	-6	2,623	-0.23%
2018/04/25	25	138.12	31	138.24	141.00	-6	2,599	-0.23%
2018/04/24	14	133.86	4	135.38	134.00	10	2,587	0.39%
2018/04/23	6	143.00	35	144.37	138.50	-29	2,606	-1.11%
2018/04/20	80	142.73	48	143.19	145.00	32	2,562	1.25%
2018/04/19	7	137.36	14	139.57	136.50	-7	2,509	-0.28%
2018/04/18	28	140.32	26	140.27	140.50	2	2,509	0.08%
2018/04/17	15	133.57	47	133.28	135.00	-32	2,454	-1.30%
2018/04/16	9	130.67	19	130.34	130.00	-10	2,409	-0.42%
2018/04/13	4.7	136.68	4	136.25	136.00	0.7	2,389	0.03%
2018/04/12	11	134.36	12	133.46	134.00	-1	2,453	-0.04%
2018/04/11	58	135.71	35	136.10	134.00	23	2,462	0.93%
2018/04/10	51	155.40	18	150.78	143.50	33	2,357	1.40%
2018/04/09	16	158.78	15	157.73	157.50	1	2,319	0.04%
2018/04/03	3	154.00	6	152.75	154.00	-3	2,298	-0.13%
2018/04/02	1	145.50	2	145.50	145.50	-1	2,236	-0.04%
2018/03/31	0	0.00	7	142.64	142.50	-7	2,249	-0.31%
2018/03/30	7	146.71	0	0.00	144.00	7	2,258	0.31%
2018/03/28	0	0.00	5	150.00	145.50	-5	2,310	-0.22%
2018/03/27	0	0.00	1	152.00	151.00	-1	2,327	-0.04%
2018/03/26	6	150.50	6	146.33	150.50	0	2,332	0.00%
2018/03/23	2	142.75	3	142.83	145.00	-1	2,371	-0.04%
2018/03/21	1	152.00	1	152.50	152.00	0	2,393	0.00%
2018/03/20	1	151.50	8	153.13	151.50	-7	2,407	-0.29%
2018/03/19	2	148.50	4	152.50	153.50	-2	2,470	-0.08%
2018/03/16	11	151.77	8	154.06	151.00	3	2,505	0.12%
2018/03/15	5	156.20	2	155.50	156.50	3	2,563	0.12%
2018/03/14	6	155.25	0	0.00	154.00	6	2,626	0.23%
2018/03/13	2	154.00	4	154.88	156.00	-2	2,720	-0.07%
2018/03/12	6	149.83	2	148.00	150.00	4	2,817	0.14%
2018/03/09	20	147.05	17	147.68	145.00	3	2,830	0.11%
2018/03/08	7	152.93	6	153.25	153.00	1	2,826	0.04%
2018/03/07	30	156.55	18	153.89	151.50	12	2,915	0.41%
2018/03/06	13	167.62	16.1	165.37	162.50	-3.1	2,908	-0.11%
2018/03/05	12	171.83	4	171.88	168.00	8	2,937	0.27%
2018/03/02	8	165.25	11	164.59	166.00	-3	2,950	-0.10%
2018/03/01	9	163.28	12	164.58	165.50	-3	3,029	-0.10%
2018/02/27	3	167.50	3	168.33	163.00	0	3,097	0.00%
2018/02/26	3	162.00	3	163.33	165.00	0	3,127	0.00%
2018/02/23	18	163.19	8	162.19	161.00	10	3,161	0.32%
2018/02/22	17	162.29	8	162.75	162.00	9	3,147	0.29%
2018/02/21	6	169.25	13	167.46	169.50	-7	3,104	-0.23%
2018/02/12	7	162.36	1	161.50	161.00	6	3,074	0.20%
2018/02/09	26	156.31	26	157.75	157.50	0	3,067	0.00%
2018/02/08	30.1	170.47	12	170.38	165.50	18.1	3,057	0.59%
2018/02/07	21	202.07	16	189.84	182.50	5	2,890	0.17%
2018/02/06	10	204.00	3	200.50	198.00	7	2,812	0.25%
2018/02/05	7	208.86	5	211.50	220.00	2	2,781	0.07%
2018/02/02	4	214.75	2	215.25	214.50	2	2,812	0.07%
2018/02/01	2	219.00	0	0.00	219.00	2	2,880	0.07%
2018/01/31	3	218.50	0	0.00	221.00	3	2,901	0.10%
2018/01/30	7	218.14	1	219.00	218.50	6	2,914	0.21%
2018/01/26	2	226.25	1	225.50	227.00	1	2,939	0.03%
2018/01/25	9	234.00	19	234.29	224.00	-10	2,937	-0.34%
2018/01/24	7	229.79	6	230.75	230.50	1	2,902	0.03%
2018/01/23	3.4	227.08	1	226.50	225.50	2.4	2,913	0.08%
2018/01/22	1	227.00	2	228.25	230.00	-1	2,954	-0.03%
2018/01/19	1	223.50	2	225.00	225.00	-1	2,967	-0.03%
2018/01/18	8	233.44	5	227.50	226.50	3	2,970	0.10%
2018/01/17	4	236.88	11	234.05	231.50	-7	2,955	-0.24%
2018/01/16	16	228.06	8	228.31	229.50	8	2,915	0.27%
2018/01/15	6	225.50	6	225.50	225.50	0	2,920	0.00%
2018/01/12	10	221.90	10	224.50	223.00	0	2,961	0.00%
2018/01/11	5	217.40	3	218.00	217.50	2	2,945	0.07%
2018/01/10	0	0.00	5	221.70	221.50	-5	2,956	-0.17%
2018/01/09	12	220.42	9	218.72	219.00	3	2,951	0.10%
2018/01/08	14	225.29	55	234.78	220.50	-41	2,921	-1.40%
2018/01/05	15	242.90	4	245.13	244.50	11	2,843	0.39%
2018/01/04	6	237.92	6	237.58	239.50	0	2,843	0.00%
2018/01/03	17	236.53	6	238.25	238.00	11	2,879	0.38%
2018/01/02	2	223.00	6	227.83	232.00	-4	2,861	-0.14%