泰博 (4736)-永豐金-高雄券商分點個股進出

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

泰博

(4736)

可現股當沖

股價
162.0
漲跌
--
漲幅
0.00%
成交量
175張
產業
上市生技醫療類股
433人加入追蹤

立即追蹤
本地時間:13:30

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

泰博 (4736)籌碼相關－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/05/15	1	162.50	0	0.00	162.00	1	193	0.52%
2024/05/14	1	162.50	0	0.00	162.00	1	193	0.52%
2024/05/13	1	163.50	0	0.00	163.50	1	192	0.52%
2024/05/10	1	161.50	0.4	163.00	162.00	0.6	191	0.30%
2024/05/09	1	163.00	0.1	163.00	162.50	0.9	190	0.48%
2024/05/08	0	162.00	0	0.00	162.00	0	186	0.01%
2024/05/07	1	158.00	0	0.00	158.00	1	175	0.57%
2024/05/02	0	0.00	1	154.50	156.00	-1	172	-0.58%
2024/04/30	3	153.67	0	0.00	154.50	3	172	1.74%
2024/04/26	1	155.00	0	0.00	154.00	1	162	0.62%
2024/04/25	1	155.00	0	0.00	155.00	1	161	0.62%
2024/04/24	1	155.00	0	0.00	155.50	1	160	0.62%
2024/04/19	1	151.50	1	153.50	152.50	0	164	0.00%
2024/04/18	1	155.00	0.6	155.00	156.00	0.4	162	0.25%
2024/04/17	5	153.90	0.7	155.13	155.00	4.3	162	2.65%
2024/04/16	4.2	150.06	0	0.00	149.50	4.2	160	2.64%
2024/04/15	3	152.00	0	0.00	151.50	3	164	1.83%
2024/04/11	1	153.50	0.1	154.00	153.00	0.9	180	0.48%
2024/04/10	1	155.50	0	0.00	153.50	1	184	0.54%
2024/04/09	1.6	153.00	0	0.00	153.00	1.6	199	0.79%
2024/04/08	6	153.00	0	0.00	153.00	6	201	2.98%
2024/04/03	1	154.00	0	157.00	154.00	1	202	0.50%
2024/04/02	1	155.00	0.6	155.00	153.50	0.5	205	0.22%
2024/04/01	2	153.25	0	154.00	153.50	2	206	0.97%
2024/03/29	0	155.00	0.5	155.00	155.00	-0.5	207	-0.23%
2024/03/28	0.2	156.75	0	0.00	156.00	0.2	208	0.10%
2024/03/27	0.1	154.00	0.5	155.00	155.00	-0.4	209	-0.21%
2024/03/25	2	152.75	0	0.00	152.50	2	210	0.95%
2024/03/22	5	151.60	0	0.00	151.50	5	213	2.34%
2024/03/21	1.1	151.55	0	0.00	151.50	1.1	217	0.51%
2024/03/20	1	152.50	0	0.00	150.50	1	221	0.45%
2024/03/19	1.2	152.94	0	0.00	152.50	1.2	221	0.54%
2024/03/15	5.1	149.55	0	0.00	149.00	5.1	220	2.32%
2024/03/12	0	155.00	0	0.00	155.00	0	219	0.01%
2024/03/11	5	151.51	0	0.00	152.00	5	220	2.27%
2024/03/08	10.1	155.77	0	0.00	154.50	10.1	222	4.56%
2024/03/07	5	157.51	0	0.00	157.50	5	236	2.13%
2024/03/06	0.1	159.50	0	0.00	159.00	0.1	237	0.02%
2024/03/01	5.1	158.01	0	0.00	158.50	5.1	246	2.05%
2024/02/29	4	159.00	0	0.00	159.00	4	257	1.55%
2024/02/23	0	0.00	4	158.50	158.50	-4	262	-1.52%
2024/02/21	0.1	159.50	0	0.00	158.50	0.1	266	0.04%
2024/02/20	0.1	160.00	0	0.00	160.00	0.1	267	0.02%
2024/02/15	1	160.00	0	0.00	159.50	1	263	0.38%
2024/02/01	1	160.00	1	161.00	162.00	0	266	0.00%
2024/01/29	1	162.50	0	0.00	163.00	1	272	0.37%
2024/01/25	0.1	163.50	0	0.00	162.00	0.1	273	0.02%
2024/01/19	0	0.00	0.1	162.50	161.50	-0.1	281	-0.02%
2024/01/17	1	160.50	0	0.00	160.00	1	282	0.35%
2024/01/11	0.1	166.50	0	0.00	166.00	0.1	280	0.02%
2024/01/04	0	0.00	1	166.00	166.00	-1	262	-0.38%
2024/01/03	3	168.00	0	0.00	165.50	3	258	1.16%
2023/12/28	3	163.00	0	0.00	164.00	3	241	1.24%
2023/12/26	6	162.33	0	0.00	162.50	6	239	2.52%
2023/12/25	0	161.50	0	0.00	161.00	0	239	0.01%
2023/12/15	0.3	161.00	0	0.00	162.50	0.3	261	0.11%
2023/12/14	0.2	158.83	0	0.00	158.00	0.2	257	0.06%
2023/12/12	0.1	158.50	0	158.00	161.00	0.1	255	0.04%
2023/12/07	0.1	161.50	0	0.00	160.00	0.1	255	0.05%
2023/12/06	0.1	163.50	3	162.00	163.50	-3	257	-1.15%
2023/12/05	0.3	164.47	0	0.00	164.00	0.3	256	0.12%
2023/12/04	3	165.00	0	165.00	165.50	3	252	1.18%
2023/11/30	0	158.00	0	0.00	157.00	0	235	0.01%
2023/11/29	0.1	158.23	1	157.50	159.50	-0.9	246	-0.35%
2023/11/27	0.3	158.21	0.5	159.50	158.00	-0.2	258	-0.09%
2023/11/23	0	155.00	0.1	154.98	154.50	-0.1	252	-0.04%
2023/11/22	0	0.00	1	151.00	151.00	-1	253	-0.39%
2023/11/21	0.2	151.00	0	0.00	150.50	0.2	257	0.08%
2023/11/20	0	0.00	0.1	152.00	151.50	-0.1	257	-0.04%
2023/11/16	0	0.00	1	146.50	148.00	-1	260	-0.38%
2023/11/14	0	0.00	1	143.50	143.00	-1	263	-0.38%
2023/11/13	1	142.50	0	0.00	142.50	1	266	0.37%
2023/11/09	0	147.00	0	0.00	146.00	0	278	0.00%
2023/11/08	2	148.50	0.3	147.00	147.50	1.7	282	0.60%
2023/11/07	0.1	144.00	0	0.00	143.50	0.1	278	0.02%
2023/11/06	0	146.00	0	0.00	144.00	0	285	0.00%
2023/10/30	0	144.00	0	0.00	143.50	0	306	0.01%
2023/10/26	0	143.50	0	0.00	142.00	0	298	0.01%
2023/10/25	1	143.50	0	0.00	143.50	1	300	0.33%
2023/10/19	1	141.50	1.1	143.09	143.00	-0.1	312	-0.02%
2023/10/18	0.1	143.50	0	0.00	142.00	0.1	312	0.04%
2023/10/11	1	148.00	0	0.00	147.50	1	320	0.31%
2023/10/06	1	148.04	0	0.00	148.50	1	326	0.32%
2023/10/02	0	0.00	2	150.00	150.50	-2	331	-0.60%
2023/09/28	0	0.00	1	149.00	149.00	-1	333	-0.30%
2023/09/21	0.1	148.00	0	0.00	147.50	0.1	332	0.03%
2023/09/20	0.3	149.76	0	0.00	147.50	0.3	330	0.10%
2023/09/19	0	154.50	0	0.00	153.50	0	313	0.01%
2023/09/18	0	154.00	0	0.00	154.50	0	313	0.00%
2023/09/13	0.1	152.50	0	0.00	153.00	0.1	323	0.03%
2023/09/11	0.1	152.58	1	150.50	150.50	-0.9	331	-0.27%
2023/09/08	0	0.00	1	155.50	155.50	-1	328	-0.30%
2023/09/07	1	155.00	0	0.00	157.00	1	331	0.30%
2023/09/06	0.3	155.00	1	155.00	155.00	-0.7	336	-0.21%
2023/09/05	1.6	154.69	0	0.00	154.50	1.6	337	0.47%
2023/09/04	0	0.00	0	158.00	154.50	0	335	-0.01%
2023/09/01	0	174.00	0.3	174.00	172.50	-0.3	322	-0.09%
2023/08/31	1.1	173.58	0	0.00	172.00	1.1	308	0.36%
2023/08/30	0.2	175.50	0	0.00	174.00	0.2	302	0.07%
2023/08/29	0.1	176.00	0	0.00	176.00	0.1	298	0.03%
2023/08/28	1	175.03	0	0.00	176.00	1	298	0.35%
2023/08/25	0.2	176.00	0	0.00	174.50	0.2	291	0.07%
2023/08/22	1.1	177.91	1	176.50	176.00	0.1	297	0.03%
2023/08/18	0	0.00	1	172.50	171.00	-1	317	-0.31%
2023/08/17	1.1	168.05	0.1	172.50	169.50	1	318	0.31%
2023/08/15	0.1	173.50	0	0.00	173.00	0.1	305	0.04%
2023/08/14	0.2	176.00	6	176.50	174.50	-5.8	304	-1.91%
2023/08/11	0.1	177.00	0	0.00	177.00	0.1	300	0.02%
2023/08/10	0.1	178.00	12	177.75	176.50	-12	299	-3.99%
2023/08/09	0	180.50	0	0.00	180.50	0	294	0.01%
2023/08/08	0	186.00	0	0.00	184.00	0	286	0.01%
2023/08/04	0	186.00	0	0.00	184.00	0	291	0.01%
2023/07/31	0	185.50	0.1	185.50	185.00	0	290	-0.01%
2023/07/27	9	185.33	0	0.00	185.00	9	288	3.12%
2023/07/26	0	0.00	1	186.00	186.50	-1	286	-0.35%
2023/07/24	9	186.00	0	0.00	185.00	9	281	3.20%
2023/07/20	0	0.00	0.1	186.00	186.00	-0.1	286	-0.03%
2023/07/17	0.5	185.00	0	0.00	185.00	0.5	287	0.16%
2023/07/14	0.4	184.50	0	0.00	184.50	0.4	291	0.13%
2023/07/12	0.1	185.50	0	0.00	185.00	0.1	293	0.04%
2023/07/10	0.1	185.00	0	0.00	185.00	0.1	295	0.04%
2023/07/07	0.1	185.50	0	0.00	185.00	0.1	296	0.02%
2023/07/06	0.3	187.00	0	0.00	186.00	0.3	296	0.10%
2023/07/04	0	0.00	1	187.50	188.00	-1	303	-0.33%
2023/06/28	0.1	185.50	0	0.00	185.50	0.1	319	0.03%
2023/06/27	0.1	188.00	1	186.50	185.00	-0.9	324	-0.28%
2023/06/26	0	0.00	2	185.75	186.00	-2	324	-0.62%
2023/06/21	1	185.50	0	0.00	185.00	1	327	0.31%
2023/06/20	0.1	187.10	0	0.00	186.00	0.1	331	0.02%
2023/06/13	0	0.00	1	185.00	185.50	-1	347	-0.29%
2023/06/12	1	185.50	0	0.00	185.00	1	351	0.28%
2023/06/08	0	183.00	0	0.00	182.50	0	358	0.01%
2023/06/06	0.1	183.00	0.2	183.00	182.50	-0.1	395	-0.03%
2023/06/01	0	0.00	1	183.00	183.00	-1	507	-0.20%
2023/05/25	0.2	187.50	0	0.00	187.00	0.2	549	0.04%
2023/05/15	0	180.00	0	0.00	179.50	0	556	0.00%
2023/05/11	0	177.50	0	0.00	177.00	0	580	0.01%
2023/05/10	1.1	178.00	8	177.25	178.50	-7	592	-1.17%
2023/04/27	0.1	182.50	0	0.00	181.50	0.1	638	0.02%
2023/04/25	0	0.00	1	180.50	180.50	-1	641	-0.16%
2023/04/21	1	185.00	1	183.00	182.50	0	647	0.00%
2023/04/18	1	186.00	1	186.00	185.50	0	657	0.00%
2023/04/17	0.3	187.55	0	0.00	186.50	0.3	658	0.04%
2023/04/07	0.3	189.00	0	0.00	188.00	0.3	754	0.05%
2023/04/06	2	187.25	0	0.00	189.00	2	778	0.26%
2023/03/30	1	187.00	0	0.00	186.00	1	884	0.11%
2023/03/24	0	0.00	0	189.00	188.00	0	931	0.00%
2023/03/23	1.2	189.50	0	0.00	187.50	1.2	930	0.13%
2023/03/22	0	0.00	0.1	190.00	189.50	-0.1	932	-0.01%
2023/03/20	0	0.00	0.1	190.05	190.00	-0.1	941	-0.01%
2023/03/16	5	185.00	5	184.00	184.00	0	966	0.00%
2023/03/15	5	189.00	5	186.00	186.00	0	972	0.00%
2023/03/13	5	184.50	5	187.00	187.00	0	1,014	0.00%
2023/03/10	0.2	187.33	0	0.00	185.50	0.2	1,018	0.01%
2023/03/09	1	189.50	0	0.00	189.00	1	1,012	0.10%
2023/03/08	15.1	194.52	11	193.95	191.50	4.1	995	0.41%
2023/03/07	1	198.50	0	0.00	201.50	1	921	0.11%
2023/03/06	0.1	194.50	1	196.01	197.00	-0.9	913	-0.10%
2023/03/03	2	195.50	0	0.00	193.50	2	903	0.22%
2023/03/01	1	193.00	1	191.00	193.00	0	903	0.00%
2023/02/24	0.1	190.50	0	0.00	190.00	0.1	905	0.01%
2023/02/21	1	187.50	0	0.00	187.50	1	944	0.11%
2023/02/16	1	183.50	0	0.00	184.00	1	954	0.10%
2023/02/15	1	185.50	0	0.00	183.50	1	972	0.10%
2023/02/14	0.9	185.50	0	0.00	185.50	0.9	980	0.09%
2023/02/10	0	0.00	1	185.50	185.00	-1	999	-0.10%
2023/02/06	0	0.00	1	183.50	183.00	-1	1,002	-0.10%
2023/02/02	1	182.50	0	0.00	183.00	1	997	0.10%
2023/01/17	0	0.00	1	180.00	179.50	-1	973	-0.10%
2023/01/16	1	178.00	1	179.50	179.00	0	973	0.00%
2023/01/13	0.1	178.50	0	0.00	177.00	0.1	972	0.01%
2023/01/12	0	178.00	0	0.00	177.00	0	973	0.00%
2023/01/11	0	0.00	1	180.00	178.50	-1	974	-0.10%
2023/01/10	1	179.00	0	0.00	178.00	1	976	0.10%
2023/01/06	2	180.25	0	0.00	180.00	2	981	0.20%
2023/01/04	1	179.50	1	180.50	180.00	0	989	0.00%
2023/01/03	3	182.00	0	0.00	182.00	3	987	0.30%
2022/12/30	0.3	187.68	2	187.75	185.00	-1.8	980	-0.18%
2022/12/29	0	0.00	1	185.50	186.00	-1	957	-0.10%
2022/12/28	2	183.75	0	0.00	180.50	2	933	0.21%
2022/12/27	1	183.50	1	183.50	183.00	0	928	0.00%
2022/12/26	2	186.25	0	0.00	185.00	2	916	0.22%
2022/12/23	1	185.00	2	187.50	186.00	-1	899	-0.11%
2022/12/22	1	187.50	7	186.43	187.00	-6	835	-0.72%
2022/12/20	2	176.75	0	0.00	173.50	2	813	0.25%
2022/12/16	0	0.00	1	179.50	180.00	-1	805	-0.12%
2022/12/15	1	176.50	0	0.00	177.00	1	810	0.12%
2022/12/12	1	173.00	0	0.00	173.00	1	827	0.12%
2022/12/09	9	175.83	3	174.50	175.50	6	839	0.72%
2022/12/08	1	185.50	1	187.00	187.50	0	811	0.00%
2022/12/06	13	190.96	12	189.50	188.00	1	846	0.12%
2022/11/28	0	0.00	1	185.00	186.50	-1	943	-0.11%
2022/11/24	1	188.00	0	0.00	187.50	1	1,075	0.09%
2022/11/22	3	187.33	0	0.00	185.50	3	1,146	0.26%
2022/11/21	0	0.00	8	186.50	190.00	-8	1,151	-0.69%
2022/11/17	1	184.99	0	0.00	185.00	1	1,195	0.08%
2022/11/11	10	183.55	10	181.50	183.00	0	1,309	0.00%
2022/11/10	3	182.67	1.1	181.05	182.50	1.9	1,311	0.14%
2022/11/07	1	170.50	1	173.00	172.50	0	1,343	0.00%
2022/11/03	0	0.00	2	178.50	177.50	-2	1,357	-0.15%
2022/11/02	2.1	177.00	0	0.00	176.50	2.1	1,382	0.15%
2022/10/26	0	0.00	0.3	164.64	166.00	-0.3	1,515	-0.02%
2022/10/20	0	0.00	2.1	165.60	170.00	-2.1	1,560	-0.13%
2022/10/19	1	170.50	0	0.00	167.00	1	1,570	0.06%
2022/10/17	0	0.00	1	173.00	173.00	-1	1,586	-0.06%
2022/10/13	1	160.51	0	0.00	159.00	1	1,578	0.06%
2022/10/11	0	161.50	0	0.00	162.50	0	1,572	0.00%
2022/10/05	1	166.50	0	0.00	165.50	1	1,580	0.06%
2022/10/03	1	161.51	0	0.00	161.00	1	1,627	0.06%
2022/09/29	0	162.00	0	0.00	160.50	0	1,648	0.00%
2022/09/28	0.1	161.00	0	0.00	158.00	0.1	1,655	0.01%
2022/09/26	0	0.00	2	162.75	161.50	-2	1,656	-0.12%
2022/09/23	0.3	171.00	0.1	173.00	169.50	0.3	1,650	0.02%
2022/09/21	1	173.00	0	0.00	172.50	1	1,671	0.06%
2022/09/19	1	176.00	0	0.00	175.50	1	1,698	0.06%
2022/09/16	1	180.00	1	179.00	178.50	0	1,718	0.00%
2022/09/15	7	185.29	6	184.42	183.00	1	1,744	0.06%
2022/09/14	1	184.00	1	185.50	184.50	0	1,768	0.00%
2022/09/13	6	184.17	1	185.00	187.50	5	1,771	0.28%
2022/09/12	2	187.00	1	189.50	185.50	1	1,764	0.06%
2022/09/07	0	0.00	2	201.50	201.00	-2	1,729	-0.12%
2022/09/06	1	205.99	0.3	206.00	205.00	0.7	1,734	0.04%
2022/09/05	1.2	211.75	1	213.79	211.00	0.2	1,723	0.01%
2022/09/02	0.1	218.00	0	0.00	218.50	0.1	1,720	0.01%
2022/09/01	1	216.00	1	222.00	216.00	0	1,717	0.00%
2022/08/31	2	225.50	3.3	224.71	223.00	-1.3	1,766	-0.07%
2022/08/30	1.1	216.76	0.2	214.69	216.00	0.8	1,685	0.05%
2022/08/29	0.2	207.88	0	0.00	207.50	0.2	1,660	0.01%
2022/08/26	1	213.00	0	0.00	211.50	1	1,654	0.06%
2022/08/25	0.1	211.50	0	0.00	212.50	0.1	1,673	0.01%
2022/08/23	2.1	212.05	0	0.00	207.50	2.1	1,654	0.13%
2022/08/22	3	211.50	0	0.00	209.50	3	1,617	0.19%
2022/08/19	0	0.00	1	212.50	211.50	-1	1,656	-0.06%
2022/08/18	1	209.50	0	0.00	207.00	1	1,743	0.06%
2022/08/17	0	0.00	2	205.75	203.50	-2	1,750	-0.11%
2022/08/16	1	203.00	1	206.00	206.00	0	1,791	0.00%
2022/08/15	0	0.00	1	203.00	201.00	-1	1,884	-0.05%
2022/08/08	0	179.00	0	0.00	180.00	0	2,171	0.00%
2022/08/05	1	183.00	0	0.00	182.00	1	2,224	0.04%
2022/08/04	2	186.24	0	0.00	183.50	2	2,298	0.09%
2022/08/03	0	0.00	1	198.00	196.50	-1	2,493	-0.04%
2022/08/02	0	0.00	5	188.00	189.50	-5	2,647	-0.19%
2022/08/01	1	191.03	0	0.00	192.50	1	2,781	0.04%
2022/07/29	2	196.25	0	0.00	195.00	2	3,013	0.07%
2022/07/28	1	201.50	0	0.00	199.00	1	3,166	0.03%
2022/07/27	2	201.75	1	201.50	201.00	1	3,417	0.03%
2022/07/26	1	203.00	1	204.50	203.00	0	3,426	0.00%
2022/07/22	0	0.00	0	207.50	209.50	0	3,424	0.00%
2022/07/21	1	203.00	1	205.00	204.50	0	3,424	0.00%
2022/07/20	1	205.50	0	0.00	203.00	1	3,440	0.03%
2022/07/18	0	0.00	1	205.00	205.00	-1	3,458	-0.03%
2022/07/15	0	0.00	2	200.75	200.00	-2	3,475	-0.06%
2022/07/11	1	192.50	0	0.00	193.50	1	3,703	0.03%
2022/07/07	1	200.50	1	200.00	201.00	0	4,001	0.00%
2022/07/06	1	192.50	0	0.00	193.50	1	4,387	0.02%
2022/07/04	0	189.00	0	186.00	192.00	0	4,655	0.00%
2022/07/01	0	188.50	0	0.00	186.50	0	4,846	0.00%
2022/06/30	1	196.49	0	0.00	193.50	1	4,940	0.02%
2022/06/24	0	0.00	1	198.00	200.00	-1	5,068	-0.02%
2022/06/23	2	203.00	1	202.51	202.50	1	5,060	0.02%
2022/06/22	0	0.00	0	205.50	196.00	0	5,016	0.00%
2022/06/21	0	0.00	2	198.00	200.00	-2	4,987	-0.04%
2022/06/20	0	197.10	1	201.47	192.50	-1	4,965	-0.02%
2022/06/17	0	0.00	2	199.00	199.00	-2	4,940	-0.04%
2022/06/16	1	199.00	0	0.00	199.00	1	4,922	0.02%
2022/06/15	0	0.00	1	208.00	208.50	-1	4,894	-0.02%
2022/06/14	2	206.00	0	0.00	206.00	2	4,879	0.04%
2022/06/13	2	206.25	2	208.50	208.00	0	4,864	0.00%
2022/06/10	1	209.51	1	211.00	211.00	0	4,837	0.00%
2022/06/09	3	215.33	0	0.00	211.50	3	4,818	0.06%
2022/06/08	1	220.00	0	0.00	223.50	1	4,727	0.02%
2022/06/07	4	222.38	0.1	225.50	218.00	3.9	4,710	0.08%
2022/06/06	1.1	223.45	0	0.00	224.00	1.1	4,684	0.02%
2022/06/02	1	224.50	0	0.00	224.50	1	4,664	0.02%
2022/05/30	1	218.50	1	221.00	223.00	0	4,567	0.00%
2022/05/26	2	225.50	1	227.00	217.50	1	4,458	0.02%
2022/05/25	1	215.00	1	219.00	219.50	0	4,350	0.00%
2022/05/24	2	216.50	0	0.00	213.00	2	4,321	0.05%
2022/05/23	1	210.00	3	222.00	226.00	-2	4,256	-0.05%
2022/05/19	3	225.00	0	0.00	221.50	3	4,118	0.07%
2022/05/18	1	220.00	15	220.33	225.50	-14	3,992	-0.35%
2022/05/17	3	224.00	1	224.00	216.50	2	3,895	0.05%
2022/05/16	7.3	230.82	0	0.00	225.00	7.3	3,834	0.19%
2022/05/13	1.2	227.77	2.1	228.81	233.50	-0.9	3,771	-0.02%
2022/05/12	0.1	225.50	0	0.00	225.00	0.1	3,697	0.00%
2022/05/11	2.1	224.71	2.3	227.48	227.00	-0.2	3,632	-0.01%
2022/05/10	5.4	236.46	0.1	237.56	232.50	5.3	3,414	0.16%
2022/05/09	1	251.00	2	254.00	258.00	-1	3,222	-0.03%
2022/05/06	2.2	248.19	13.1	241.22	247.00	-10.9	3,078	-0.35%
2022/05/05	3.1	252.82	1.1	251.28	255.00	2	2,842	0.07%
2022/05/04	5.3	262.60	157.1	283.27	252.00	-151.8	2,682	-5.66%	大賣/鉅額交易
2022/05/03	41	281.71	0	0.00	280.00	41	2,437	1.68%
2022/04/29	110	288.82	0	0.00	290.00	110	2,475	4.44%	大買/鉅額交易
2022/04/27	0	0.00	0.1	285.00	293.50	-0.1	2,462	0.00%
2022/04/26	0.1	265.00	5	266.00	270.00	-5	2,450	-0.20%
2022/04/20	0	0.00	1	291.00	301.00	-1	2,411	-0.04%
2022/04/19	1	274.50	2	274.75	285.00	-1	2,387	-0.04%
2022/04/18	2.2	299.17	1	308.00	295.50	1.2	2,351	0.05%
2022/04/15	2	298.50	1.3	298.31	294.50	0.7	2,286	0.03%
2022/04/14	1.2	280.83	7.1	283.16	291.00	-5.9	2,226	-0.26%
2022/04/13	12.1	256.53	10	252.80	265.00	2.1	2,123	0.10%
2022/04/12	10.2	263.85	5	265.20	263.00	5.2	1,899	0.27%
2022/04/11	0	0.00	13.1	252.71	255.00	-13.1	1,512	-0.87%
2022/04/08	5	231.80	3.3	230.64	232.00	1.8	1,370	0.13%
2022/04/07	11.1	224.57	6.2	232.96	234.00	4.9	1,226	0.40%
2022/04/06	3.1	216.81	8.3	219.15	221.00	-5.2	1,022	-0.51%
2022/04/01	13	208.35	2	209.50	204.50	11	912	1.20%
2022/03/31	0	0.00	4	203.13	205.00	-4	777	-0.51%
2022/03/30	0	0.00	1	189.00	191.50	-1	696	-0.14%
2022/03/28	0.1	188.50	0	0.00	187.00	0.1	682	0.01%
2022/03/25	1	186.00	0	0.00	186.00	1	661	0.15%
2022/03/23	1	184.00	0	0.00	183.50	1	657	0.15%
2022/03/21	2	183.50	0	0.00	184.00	2	658	0.30%
2022/03/18	2	182.75	0	0.00	183.00	2	660	0.30%
2022/03/16	1	179.00	0	0.00	179.00	1	668	0.15%
2022/03/11	0	179.50	0	0.00	179.50	0	667	0.00%
2022/03/08	0	0.00	0.2	179.00	176.50	-0.2	660	-0.03%
2022/03/07	0	0.00	1	179.00	180.00	-1	662	-0.15%
2022/03/02	0	181.00	0	0.00	183.50	0	732	0.00%
2022/02/25	0	181.50	0	0.00	180.00	0	731	0.00%
2022/02/24	2.1	179.22	0	0.00	178.50	2.1	732	0.29%
2022/02/22	3	185.50	0	0.00	184.50	3	727	0.41%
2022/02/18	1	186.50	0	0.00	186.50	1	718	0.14%
2022/02/17	3	187.17	0	0.00	187.50	3	720	0.42%
2022/02/16	1	188.50	0	0.00	189.50	1	717	0.14%
2022/02/11	0	0.00	2	200.00	193.00	-2	707	-0.28%
2022/02/10	0	0.00	1	198.00	198.50	-1	690	-0.14%
2022/01/26	0	187.00	0	0.00	187.00	0	659	0.00%
2022/01/24	0	0.00	2	195.50	193.00	-2	637	-0.31%
2022/01/21	0.1	188.00	0	0.00	184.50	0.1	581	0.02%
2022/01/20	0	186.00	0	0.00	187.00	0	578	0.00%
2022/01/19	0	0.00	0.1	188.00	187.50	-0.1	576	-0.02%
2022/01/18	1	191.50	0	0.00	191.50	1	571	0.18%
2022/01/14	0	183.50	2	182.50	183.00	-2	554	-0.36%
2022/01/13	2	184.50	0	0.00	186.00	2	548	0.36%
2022/01/12	0	183.00	2	184.00	183.50	-2	544	-0.37%
2022/01/11	0.1	187.17	0	0.00	182.50	0.1	541	0.02%
2022/01/10	2	193.00	3	192.83	189.50	-1	529	-0.19%
2022/01/07	0	0.00	1	197.00	195.00	-1	498	-0.20%
2022/01/06	2	191.00	2	190.00	190.00	0	472	0.00%
2022/01/04	1	187.50	0	0.00	190.50	1	447	0.22%
2022/01/03	8	183.63	7	184.50	183.50	1	425	0.23%
2021/12/30	0.1	182.50	0	0.00	181.50	0.1	421	0.01%
2021/12/24	0	0.00	1	178.00	176.50	-1	429	-0.23%
2021/12/03	0	0.00	1	173.50	175.00	-1	604	-0.17%
2021/12/02	1	173.02	0	0.00	173.00	1	666	0.15%
2021/11/29	3	184.33	2	182.50	176.00	1	660	0.15%
2021/11/26	0	0.00	1.2	174.83	175.00	-1.2	614	-0.19%
2021/11/18	0	170.00	7	168.57	169.00	-7	595	-1.18%
2021/11/10	5	166.51	0	0.00	166.00	5	609	0.82%
2021/11/09	2	168.51	0	0.00	168.50	2	611	0.33%
2021/10/28	0	0.00	2	174.25	173.50	-2	674	-0.30%
2021/10/13	0	166.00	1	164.00	163.00	-1	863	-0.11%
2021/10/12	0	169.00	0	0.00	167.00	0	868	0.00%
2021/10/08	3	172.00	0	0.00	172.00	3	873	0.35%
2021/10/05	0	168.50	1	166.50	170.50	-1	936	-0.10%
2021/10/01	0.1	176.36	0	0.00	175.00	0.1	973	0.01%
2021/09/30	1.2	178.00	0	0.00	178.00	1.2	1,046	0.11%
2021/09/29	0	182.00	0	0.00	180.50	0	1,056	0.00%
2021/09/23	1	191.00	0	0.00	190.50	1	1,135	0.09%
2021/09/22	0	189.00	0	0.00	190.00	0	1,164	0.00%
2021/09/17	0.1	195.50	0	0.00	194.50	0.1	1,178	0.00%
2021/09/16	0.1	198.00	2	196.00	195.50	-1.9	1,210	-0.16%
2021/09/15	2.2	205.93	0	0.00	205.50	2.2	1,242	0.18%
2021/09/14	1.1	210.55	0.4	211.50	210.50	0.7	1,280	0.05%
2021/09/13	0.1	211.00	0	0.00	210.50	0.1	1,327	0.01%
2021/09/10	0	0.00	0.1	216.00	215.50	-0.1	1,384	-0.01%
2021/09/09	2	216.25	0	0.00	220.00	2	1,501	0.13%
2021/09/08	0.4	225.00	1	225.50	223.00	-0.6	1,498	-0.04%
2021/09/07	2	223.00	2.1	224.33	225.00	-0.1	1,489	-0.01%
2021/09/06	1	210.50	0	0.00	213.00	1	1,498	0.07%
2021/08/26	1.1	207.77	0	0.00	208.00	1.1	2,245	0.05%
2021/08/18	1	202.00	1	205.00	210.00	0	2,805	0.00%
2021/08/11	0	0.00	0.5	213.50	212.50	-0.5	3,437	-0.01%
2021/08/05	0.2	226.00	0	0.00	227.00	0.2	3,701	0.01%
2021/08/04	1	225.00	2	223.75	222.50	-1	3,699	-0.03%
2021/08/03	0.1	219.00	0	0.00	220.50	0.1	3,687	0.00%
2021/07/30	0	0.00	1	214.00	214.00	-1	3,687	-0.03%
2021/07/28	2.1	210.55	1.2	211.98	211.00	0.9	3,703	0.02%
2021/07/27	0.2	218.75	0	0.00	216.50	0.2	3,704	0.01%
2021/07/26	0	0.00	1	228.50	230.00	-1	3,678	-0.03%
2021/07/23	1.3	224.23	0	225.00	227.50	1.3	3,664	0.04%
2021/07/22	0.2	219.00	0	215.50	217.50	0.2	3,638	0.01%
2021/07/21	0	216.68	1	216.00	214.00	-1	3,634	-0.03%
2021/07/20	1	217.99	2	216.50	215.00	-1	3,626	-0.03%
2021/07/19	1	213.00	0	0.00	213.00	1	3,593	0.03%
2021/07/16	1.1	215.02	1	214.00	214.00	0.1	3,596	0.00%
2021/07/13	0.2	215.80	3.2	217.41	218.00	-3	3,584	-0.08%
2021/07/12	5	217.20	0.5	216.19	216.00	4.5	3,563	0.13%
2021/07/09	3.3	224.59	0	0.00	221.00	3.3	3,531	0.09%
2021/07/08	1.2	230.12	0	0.00	228.00	1.2	3,509	0.04%
2021/07/07	1	237.50	0	0.00	229.50	1	3,501	0.03%
2021/07/06	1	231.00	0	0.00	226.00	1	3,430	0.03%
2021/07/05	0.1	227.00	0	0.00	229.50	0.1	3,434	0.00%
2021/07/02	1	231.50	1	232.00	231.00	0	3,420	0.00%
2021/07/01	0	0.00	2	232.25	233.00	-2	3,406	-0.06%
2021/06/30	0	0.00	5	227.80	228.00	-5	3,376	-0.15%
2021/06/29	3	229.17	1	229.00	227.50	2	3,367	0.06%
2021/06/28	2	233.25	3	234.33	233.50	-1	3,341	-0.03%
2021/06/25	1	235.50	0	0.00	234.00	1	3,323	0.03%
2021/06/24	2	237.50	0	0.00	237.00	2	3,296	0.06%
2021/06/22	1	226.00	2	228.25	232.50	-1	3,193	-0.03%
2021/06/21	3.5	235.86	2	232.50	226.50	1.5	3,144	0.05%
2021/06/18	2.2	237.21	4	236.25	232.50	-1.9	3,078	-0.06%
2021/06/17	5	217.20	5	217.40	220.00	0	2,947	0.00%
2021/06/16	3	221.16	2	221.00	218.50	1	2,924	0.03%
2021/06/15	3	223.00	0.1	219.50	217.50	2.9	2,875	0.10%
2021/06/11	6	225.58	3	225.33	223.50	3	2,808	0.11%
2021/06/10	1	233.50	1.1	234.86	229.50	-0.1	2,742	0.00%
2021/06/09	2	229.50	1.3	225.16	232.00	0.7	2,638	0.03%
2021/06/08	9	228.67	8.4	229.82	228.50	0.6	2,503	0.02%
2021/06/07	4	223.50	6.1	224.44	228.00	-2.1	2,398	-0.09%
2021/06/04	0	0.00	2	214.00	212.50	-2	2,191	-0.09%
2021/06/03	7	214.36	3.1	213.39	215.00	3.9	2,125	0.18%
2021/06/02	2	216.00	1	212.50	214.00	1	2,083	0.05%
2021/06/01	0	0.00	1	209.50	213.00	-1	1,996	-0.05%
2021/05/31	5	211.68	8	209.31	208.50	-3	1,950	-0.15%
2021/05/28	4.1	216.98	4	215.38	212.00	0.1	1,863	0.01%
2021/05/27	16	215.00	16	218.03	218.00	0	1,787	0.00%
2021/05/26	17.1	221.89	14	224.54	213.50	3.1	1,717	0.18%
2021/05/25	24	210.38	24	211.23	217.00	0	1,590	0.00%
2021/05/24	8	207.31	9.1	209.23	212.00	-1.1	1,419	-0.07%
2021/05/21	3	193.50	2	191.50	193.00	1	1,227	0.08%
2021/05/20	1	183.00	2	188.25	190.00	-1	1,141	-0.09%
2021/05/19	2	179.25	3	182.83	177.50	-1	1,081	-0.09%
2021/05/18	4.1	184.05	1	188.50	186.00	3.1	1,026	0.31%
2021/05/17	4	189.88	2.3	191.74	195.00	1.7	904	0.19%
2021/05/13	0	0.00	1	177.00	173.00	-1	783	-0.13%
2021/05/11	0.1	162.45	1	159.50	160.00	-0.9	725	-0.12%
2021/05/10	3	162.50	2	162.25	163.00	1	715	0.14%
2021/05/07	6	172.25	6	169.50	172.00	0	704	0.00%
2021/05/05	0.2	175.00	2	167.75	173.00	-1.8	705	-0.26%
2021/05/04	1	161.00	2	161.00	162.50	-1	696	-0.14%
2021/05/03	1	166.50	0	0.00	166.00	1	707	0.14%
2021/04/29	0	0.00	1	174.50	171.50	-1	704	-0.14%
2021/04/28	2	175.75	1	179.00	175.50	1	702	0.14%
2021/04/27	2	179.00	0.1	180.01	178.50	1.9	713	0.27%
2021/04/23	0	0.00	20	176.23	177.50	-20	716	-2.79%
2021/04/21	0	0.00	0	182.67	181.00	0	729	0.00%
2021/04/20	0	181.00	0	0.00	180.50	0	738	0.00%
2021/04/19	0	0.00	0.1	182.50	181.50	-0.1	752	-0.01%
2021/04/14	0	0.00	0.1	181.00	181.00	-0.1	778	-0.01%
2021/04/13	1	181.00	0	181.50	180.00	1	780	0.12%
2021/04/09	1	184.00	1	183.00	183.50	0	777	0.00%
2021/04/08	1	187.00	1	189.00	191.00	0	761	0.00%
2021/04/01	0	0.00	1	186.50	184.00	-1	750	-0.13%
2021/03/31	1	186.50	0	0.00	185.50	1	758	0.13%
2021/03/30	1	188.00	1	188.50	188.00	0	760	0.00%
2021/03/24	2	185.50	1	185.50	185.00	1	817	0.12%
2021/03/22	1	181.50	0	0.00	181.00	1	820	0.12%
2021/03/19	1	181.50	0	0.00	181.00	1	819	0.12%
2021/03/18	1	182.50	0	0.00	182.50	1	821	0.12%
2021/03/17	0	184.00	0	0.00	182.50	0	838	0.00%
2021/03/02	0	0.00	1	194.00	189.00	-1	1,086	-0.09%
2021/02/26	1	198.00	1	196.00	196.50	0	1,119	0.00%
2021/02/25	1	202.00	10	200.50	201.00	-9	1,114	-0.81%
2021/02/24	3	195.50	0	0.00	196.50	3	1,082	0.28%
2021/02/22	10.3	198.74	2	198.25	198.00	8.3	1,087	0.76%
2021/02/19	0	0.00	2	188.50	192.50	-2	1,103	-0.18%
2021/02/18	0	0.00	2	183.75	184.00	-2	1,144	-0.17%
2021/02/17	1	181.00	6	181.50	183.00	-5	1,160	-0.43%
2021/02/05	5	179.00	0	0.00	179.00	5	1,195	0.42%
2021/02/04	0	0.00	19	182.03	180.00	-19	1,227	-1.55%
2021/02/03	5	180.50	1	181.00	181.00	4	1,291	0.31%
2021/02/02	13	180.50	0	0.00	180.50	13	1,365	0.95%
2021/02/01	1	179.50	2	181.25	180.50	-1	1,387	-0.07%
2021/01/28	3	181.83	0	0.00	181.50	3	1,502	0.20%
2021/01/27	0	0.00	1	185.00	184.50	-1	1,553	-0.06%
2021/01/26	1	181.00	1	181.00	185.00	0	1,573	0.00%
2021/01/25	4.4	182.59	5	183.80	184.00	-0.6	1,658	-0.04%
2021/01/22	0	0.00	1	171.00	176.00	-1	1,682	-0.06%
2021/01/21	1	169.00	0	0.00	169.00	1	1,755	0.06%
2021/01/20	3	177.50	0	0.00	171.00	3	1,800	0.17%
2021/01/19	0	0.00	29	179.03	178.00	-29	1,842	-1.57%
2021/01/18	0	0.00	2	179.50	179.00	-2	1,858	-0.11%
2021/01/15	1	181.50	0	0.00	178.00	1	1,921	0.05%
2021/01/14	1	182.00	1	182.00	181.50	0	2,120	0.00%
2021/01/13	1	184.00	0	0.00	182.50	1	2,180	0.05%
2021/01/11	0	0.00	96	185.93	187.00	-96	2,159	-4.45%
2021/01/08	1.3	181.25	0	0.00	181.00	1.3	2,148	0.06%
2021/01/07	70	182.10	73	183.13	182.00	-3	2,155	-0.14%
2021/01/06	0	0.00	1	187.50	183.00	-1	2,162	-0.05%
2021/01/05	0	0.00	3	183.33	186.00	-3	2,178	-0.14%
2020/12/31	0	0.00	3	183.33	181.50	-3	2,210	-0.14%
2020/12/30	1	182.00	12	183.04	183.50	-11	2,213	-0.50%
2020/12/29	0	180.50	15	180.50	180.50	-15	2,223	-0.67%
2020/12/25	2	184.50	0	0.00	183.00	2	2,252	0.09%
2020/12/24	1	186.00	5	185.80	185.50	-4	2,245	-0.18%
2020/12/23	12	188.88	5	194.00	186.00	7	2,243	0.31%
2020/12/22	16	188.28	21	189.43	191.50	-5	2,239	-0.22%
2020/12/21	25	180.58	24	180.02	182.50	1	2,219	0.05%
2020/12/18	7	183.29	6	184.58	182.00	1	2,216	0.05%
2020/12/17	0	0.00	2	185.00	184.00	-2	2,245	-0.09%
2020/12/16	13	183.62	10	187.50	184.50	3	2,248	0.13%
2020/12/15	11	187.50	10	189.25	186.50	1	2,247	0.04%
2020/12/14	0	0.00	10	189.25	188.00	-10	2,252	-0.44%
2020/12/11	20	182.63	20	184.00	185.00	0	2,278	0.00%
2020/12/10	0	0.00	13	190.46	190.00	-13	2,263	-0.57%
2020/12/09	45	189.62	19	189.92	188.00	26	2,256	1.15%
2020/12/08	32	200.44	30	200.75	200.50	2	2,213	0.09%
2020/12/07	4.2	207.79	2	209.00	206.00	2.2	2,202	0.10%
2020/12/04	3	211.50	0	0.00	211.00	3	2,193	0.14%
2020/12/03	2	213.00	6	215.00	213.00	-4	2,193	-0.18%
2020/12/02	22	215.98	6	218.83	214.00	16	2,193	0.73%
2020/12/01	142	219.98	1	220.50	215.00	141	2,183	6.46%	大買/鉅額交易
2020/11/30	0	0.00	61	220.45	229.00	-61	2,144	-2.84%
2020/11/27	21	214.00	0	0.00	214.00	21	2,122	0.99%
2020/11/26	25	213.60	0	0.00	214.00	25	2,127	1.18%
2020/11/25	9	216.22	18	215.67	215.00	-9	2,120	-0.42%
2020/11/24	2	207.75	103	208.06	208.00	-101	2,090	-4.83%	大賣/鉅額交易
2020/11/23	0	0.00	1	209.50	208.50	-1	2,092	-0.05%
2020/11/20	8	208.63	12	208.17	208.00	-4	2,095	-0.19%
2020/11/19	16	211.56	14	214.71	210.50	2	2,089	0.10%
2020/11/18	11	207.55	30	211.75	211.00	-19	2,081	-0.91%
2020/11/17	75	213.08	5	210.00	209.50	70	2,063	3.39%
2020/11/16	3	221.50	6	225.67	226.00	-3	2,026	-0.15%
2020/11/13	30	224.25	25	225.20	224.50	5	2,027	0.25%
2020/11/12	11	219.45	9	222.00	219.50	2	2,006	0.10%
2020/11/11	8	214.75	62	212.67	217.50	-54	1,992	-2.71%
2020/11/10	60.5	209.83	7	212.50	207.00	53.5	1,943	2.75%
2020/11/09	33.1	228.00	15	230.67	230.00	18.1	1,877	0.96%
2020/11/06	25	227.48	67	229.46	230.00	-42	1,875	-2.24%
2020/11/05	28	222.79	55	225.66	223.50	-27	1,847	-1.46%
2020/11/04	36	216.58	10	217.00	214.50	26	1,809	1.44%
2020/11/03	1	222.00	12	224.08	223.00	-11	1,778	-0.62%
2020/11/02	57	225.15	5	226.50	220.00	52	1,777	2.93%
2020/10/30	49	230.99	8	232.81	231.50	41	1,693	2.42%
2020/10/29	20	230.45	64	232.48	234.00	-44	1,652	-2.66%
2020/10/28	21	224.05	28	227.20	227.00	-7	1,592	-0.44%
2020/10/27	41	226.09	42	229.01	220.50	-1	1,546	-0.06%
2020/10/26	5	221.60	1	222.00	222.00	4	1,517	0.26%
2020/10/23	33	228.14	1	229.00	224.00	32	1,513	2.11%
2020/10/22	52	228.27	90	225.77	225.50	-38	1,458	-2.60%
2020/10/21	1	212.50	79	211.01	218.50	-78	1,271	-6.14%
2020/10/20	2	199.00	0	0.00	199.00	2	1,214	0.16%
2020/10/19	2	200.00	1	202.00	201.00	1	1,232	0.08%
2020/10/16	5	201.00	0	0.00	201.00	5	1,242	0.40%
2020/10/15	2	201.25	1	204.00	201.50	1	1,261	0.08%
2020/10/14	0	0.00	3	205.00	205.50	-3	1,296	-0.23%
2020/10/13	0	0.00	4	202.13	203.00	-4	1,327	-0.30%
2020/10/12	9	197.28	36	199.49	196.50	-27	1,321	-2.04%
2020/10/08	2	191.00	2	189.00	189.00	0	1,321	0.00%
2020/10/07	0	0.00	2	195.00	194.50	-2	1,328	-0.15%
2020/10/06	24	194.13	1	196.50	193.00	23	1,338	1.72%
2020/10/05	0	0.00	21	198.67	198.00	-21	1,369	-1.53%
2020/09/30	5	189.60	6	188.50	192.00	-1	1,427	-0.07%
2020/09/29	2	184.00	0	0.00	184.50	2	1,446	0.14%
2020/09/28	0	0.00	21	185.40	185.50	-21	1,470	-1.43%
2020/09/25	7	183.07	1	184.00	183.00	6	1,485	0.40%
2020/09/24	26	190.62	0	0.00	188.50	26	1,487	1.75%
2020/09/23	3	197.50	2	199.50	196.00	1	1,489	0.07%
2020/09/22	79	204.00	51	203.46	198.50	28	1,494	1.87%
2020/09/21	3	199.83	7	203.50	197.00	-4	1,478	-0.27%
2020/09/18	1	200.00	0	0.00	201.00	1	1,525	0.07%
2020/09/17	17	201.85	0	0.00	201.50	17	1,551	1.10%
2020/09/16	13	203.46	16	203.19	203.00	-3	1,584	-0.19%
2020/09/15	0	0.00	1	194.00	193.00	-1	1,569	-0.06%
2020/09/14	5	193.70	49	191.60	193.00	-44	1,596	-2.76%
2020/09/11	7	189.07	14	189.29	186.50	-7	1,626	-0.43%
2020/09/10	3	193.00	10	196.25	193.50	-7	1,671	-0.42%
2020/09/09	45	196.31	1.3	198.19	194.00	43.7	1,675	2.61%
2020/09/08	6	198.25	9	202.72	198.00	-3	1,691	-0.18%
2020/09/07	2	200.75	0	0.00	198.00	2	1,733	0.12%
2020/09/04	9	201.89	7	204.50	202.50	2	1,773	0.11%
2020/09/03	45	208.40	1	214.00	206.50	44	1,831	2.40%
2020/09/02	22	209.82	4	210.13	213.50	18	1,842	0.98%
2020/09/01	1	197.50	2	201.50	199.50	-1	1,860	-0.05%
2020/08/31	1	206.00	5	207.50	204.50	-4	1,887	-0.21%
2020/08/28	12	207.21	6	209.83	205.50	6	1,944	0.31%
2020/08/27	0	0.00	8	209.94	212.00	-8	2,001	-0.40%
2020/08/26	0	0.00	6	208.17	206.50	-6	2,103	-0.29%
2020/08/25	1	206.00	0	0.00	207.50	1	2,158	0.05%
2020/08/24	7	209.07	1	210.50	209.00	6	2,199	0.27%
2020/08/21	15	213.67	25	210.20	215.00	-10	2,214	-0.45%
2020/08/20	41	203.17	21	207.24	204.50	20	2,218	0.90%
2020/08/19	42	218.27	1	214.50	213.50	41	2,201	1.86%
2020/08/18	11	220.05	11	226.05	222.50	0	2,199	0.00%
2020/08/17	32	219.95	22	218.41	223.00	10	2,205	0.45%
2020/08/14	2	217.50	0	0.00	217.50	2	2,202	0.09%
2020/08/13	0	0.00	6	224.17	224.00	-6	2,215	-0.27%
2020/08/12	7.3	224.98	16	226.25	223.00	-8.7	2,269	-0.38%
2020/08/11	60	224.73	33	223.73	219.50	27	2,400	1.12%
2020/08/10	7	235.14	0	0.00	233.50	7	2,499	0.28%
2020/08/07	14	247.79	8	250.63	243.50	6	2,665	0.23%
2020/08/06	4	256.75	0	0.00	253.50	4	2,646	0.15%
2020/08/05	0	0.00	4	263.25	264.50	-4	2,662	-0.15%
2020/08/04	2	259.00	12	262.46	261.00	-10	2,686	-0.37%
2020/08/03	0	0.00	36	260.46	262.00	-36	2,704	-1.33%
2020/07/31	5	254.00	22	256.36	252.50	-17	2,699	-0.63%
2020/07/30	60	253.50	5	251.50	255.00	55	2,774	1.98%
2020/07/29	14	248.21	30	250.83	250.50	-16	2,776	-0.58%
2020/07/28	6	245.33	19	247.95	248.50	-13	2,778	-0.47%
2020/07/27	36	246.42	0	0.00	246.50	36	2,781	1.29%
2020/07/24	0	0.00	2	245.00	248.00	-2	2,769	-0.07%
2020/07/23	0	0.00	1	245.00	242.50	-1	2,789	-0.04%
2020/07/22	1	241.00	0	0.00	240.00	1	2,802	0.04%
2020/07/21	2	247.00	35	246.50	244.00	-33	2,869	-1.15%
2020/07/20	12	243.42	175	238.32	249.00	-163	2,869	-5.68%	大賣/鉅額交易
2020/07/17	76	234.82	73	235.47	230.50	3	2,873	0.10%
2020/07/16	0	0.00	2	251.00	243.50	-2	2,851	-0.07%
2020/07/15	33	240.70	35	242.00	248.50	-2	2,858	-0.07%
2020/07/14	6	246.25	3	253.00	242.00	3	2,894	0.10%
2020/07/13	0	0.00	1	244.00	250.50	-1	2,954	-0.03%
2020/07/10	14	246.14	11	249.64	243.50	3	2,960	0.10%
2020/07/09	88	253.45	65	250.65	249.00	23	2,934	0.78%
2020/07/08	21	264.40	16	266.56	271.00	5	2,864	0.17%
2020/07/07	16	270.19	0	0.00	268.00	16	2,854	0.56%
2020/07/06	19	275.89	21	277.83	276.50	-2	2,910	-0.07%
2020/07/03	33	274.44	15	279.33	273.00	18	2,932	0.61%
2020/07/02	7	276.64	23	278.35	278.00	-16	2,959	-0.54%
2020/07/01	0	0.00	25	276.70	278.00	-25	2,996	-0.83%
2020/06/30	54	271.65	42	272.42	274.00	12	3,018	0.40%
2020/06/29	65	276.62	51	280.17	272.50	14	3,015	0.46%
2020/06/24	46	276.86	0	0.00	272.00	46	2,995	1.54%
2020/06/23	1	281.50	41	279.90	282.00	-40	3,007	-1.33%
2020/06/22	9	270.67	2	271.50	270.50	7	2,984	0.23%
2020/06/19	49	275.43	16	275.47	273.00	33	3,003	1.10%
2020/06/18	15	281.83	2	284.00	282.00	13	2,994	0.43%
2020/06/17	17	281.47	72	281.84	280.00	-55	2,974	-1.85%
2020/06/16	15	270.30	1	271.00	273.50	14	2,959	0.47%
2020/06/15	0	0.00	13	275.15	269.00	-13	3,024	-0.43%
2020/06/12	30	266.42	25	269.00	269.50	5	3,080	0.16%
2020/06/11	93	271.22	88	270.48	267.00	5	3,068	0.16%
2020/06/10	38	272.80	41	273.74	271.00	-3	3,054	-0.10%
2020/06/09	29	282.38	23	284.50	281.00	6	3,047	0.20%
2020/06/08	58	285.36	18	280.75	284.50	40	3,063	1.31%
2020/06/05	21	282.69	9	283.44	283.00	12	3,042	0.39%
2020/06/04	75	292.17	46	294.39	288.00	29	3,040	0.95%
2020/06/03	42	297.67	75	294.10	298.50	-33	3,010	-1.10%
2020/06/02	185	290.51	172	289.75	286.00	13	2,991	0.43%	大買/大賣/
2020/06/01	35	295.99	16	304.88	308.00	19	2,921	0.65%
2020/05/29	42	285.69	12	293.38	293.00	30	2,905	1.03%
2020/05/28	2	275.00	2	278.25	282.00	0	2,884	0.00%
2020/05/27	30	259.38	3	260.50	262.00	27	2,904	0.93%
2020/05/26	17	278.50	3	278.17	272.00	14	2,892	0.48%
2020/05/25	3	279.50	0	0.00	278.00	3	2,880	0.10%
2020/05/22	0	0.00	3	276.00	280.00	-3	2,899	-0.10%
2020/05/21	3	270.67	1	274.00	270.00	2	2,904	0.07%
2020/05/20	1	271.00	2	267.50	271.50	-1	3,015	-0.03%
2020/05/19	1	261.00	2.3	259.54	256.50	-1.3	3,079	-0.04%
2020/05/18	6	292.25	2	300.50	284.00	4	3,076	0.13%
2020/05/15	2	280.50	5.1	272.96	289.00	-3.1	2,937	-0.10%
2020/05/14	4	264.13	2	258.00	263.00	2	2,805	0.07%
2020/05/12	1	215.50	2	217.75	219.50	-1	2,635	-0.04%
2020/05/11	0	0.00	3	208.33	214.00	-3	2,600	-0.12%
2020/05/08	2	201.00	0	0.00	201.00	2	2,568	0.08%
2020/05/07	1	205.50	1	204.00	207.00	0	2,548	0.00%
2020/05/06	1	204.50	1	200.00	200.00	0	2,531	0.00%
2020/05/05	1	196.00	1	196.00	196.00	0	2,447	0.00%
2020/05/04	1	194.00	2	190.75	190.50	-1	2,424	-0.04%
2020/04/30	1	189.00	0	0.00	190.50	1	2,412	0.04%
2020/04/29	0	0.00	1	189.00	189.50	-1	2,422	-0.04%
2020/04/28	2	190.00	2	189.25	188.50	0	2,434	0.00%
2020/04/27	1	188.00	5	187.00	188.00	-4	2,413	-0.17%
2020/04/24	3	186.00	3	188.33	189.00	0	2,379	0.00%
2020/04/23	2	181.50	2	182.50	182.50	0	2,303	0.00%
2020/04/22	5	182.00	5	181.90	182.00	0	2,297	0.00%
2020/04/21	2	175.25	0	0.00	175.50	2	2,270	0.09%
2020/04/20	0.3	176.50	3	176.67	177.50	-2.7	2,253	-0.12%
2020/04/17	3	172.67	1	176.50	172.00	2	2,234	0.09%
2020/04/16	1	170.50	26	175.85	175.50	-25	2,189	-1.14%
2020/04/15	0	0.00	2	165.00	167.00	-2	2,113	-0.09%
2020/04/14	1	163.00	1	164.50	164.00	0	2,093	0.00%
2020/04/13	0	0.00	1	164.00	164.00	-1	2,082	-0.05%
2020/04/10	0	0.00	3	161.17	161.50	-3	2,074	-0.14%
2020/04/09	6	163.25	4	164.00	161.50	2	2,062	0.10%
2020/04/08	9	171.89	1	174.00	174.00	8	1,979	0.40%
2020/04/07	2	170.50	2	171.75	172.50	0	1,948	0.00%
2020/04/06	2	171.75	1	171.00	172.50	1	1,912	0.05%
2020/04/01	1	168.50	0	0.00	168.00	1	1,866	0.05%
2020/03/31	1	164.00	2	167.50	167.50	-1	1,832	-0.05%
2020/03/27	0	0.00	5	164.10	162.00	-5	1,778	-0.28%
2020/03/25	2	162.50	1	162.50	158.00	1	1,710	0.06%
2020/03/24	0	0.00	2	160.50	161.00	-2	1,675	-0.12%
2020/03/23	1	158.50	0	0.00	155.00	1	1,649	0.06%
2020/03/20	0	0.00	2	159.75	159.00	-2	1,626	-0.12%
2020/03/19	10	153.95	6	152.50	150.00	4	1,572	0.25%
2020/03/18	14	153.21	20	159.00	159.00	-6	1,490	-0.40%
2020/03/17	2	140.00	2	146.50	147.50	0	1,405	0.00%
2020/03/16	2	145.25	4	143.00	143.00	-2	1,367	-0.15%
2020/03/13	3	139.33	0	0.00	140.00	3	1,330	0.23%
2020/03/12	2	147.50	2	152.50	151.50	0	1,273	0.00%
2020/03/11	1	163.00	3	162.33	161.50	-2	1,223	-0.16%
2020/03/10	5	164.80	2	161.25	161.50	3	1,196	0.25%
2020/03/09	1	167.50	0	0.00	165.00	1	1,155	0.09%
2020/03/06	2	170.00	1	171.00	168.50	1	1,122	0.09%
2020/03/04	0	0.00	4	167.38	166.50	-4	1,027	-0.39%
2020/03/03	3	163.50	2	164.25	163.50	1	978	0.10%
2020/03/02	0	0.00	2	163.00	164.00	-2	950	-0.21%
2020/02/27	3	156.17	0	0.00	154.50	3	898	0.33%
2020/02/26	1	160.00	0	0.00	159.00	1	883	0.11%
2020/02/25	0	0.00	1	162.50	160.00	-1	882	-0.11%
2020/02/21	1	158.50	3	166.33	158.50	-2	806	-0.25%
2020/02/20	2	160.50	1	162.00	162.00	1	673	0.15%
2020/02/19	0	0.00	1	160.50	160.50	-1	576	-0.17%
2020/02/18	1	143.00	1	145.00	146.00	0	518	0.00%
2020/02/13	0	0.00	1	145.00	145.50	-1	484	-0.21%
2020/02/12	0	0.00	1	144.00	143.00	-1	474	-0.21%
2020/02/11	0	0.00	1	142.50	143.00	-1	470	-0.21%
2020/02/10	2	140.25	0	0.00	139.00	2	460	0.43%
2020/02/07	0	0.00	2	143.75	142.00	-2	450	-0.44%
2020/02/05	1	143.00	0	0.00	143.00	1	441	0.23%
2020/02/04	0	0.00	1	143.00	144.50	-1	427	-0.23%
2020/02/03	1	142.50	1	141.50	140.50	0	417	0.00%
2020/01/31	1	143.50	2	142.25	145.00	-1	389	-0.26%
2020/01/30	2	138.25	7	138.00	134.00	-5	364	-1.37%
2020/01/20	0	0.00	1	142.00	142.00	-1	349	-0.29%
2020/01/16	0	0.00	2	140.75	141.50	-2	341	-0.59%
2020/01/15	0	0.00	3	142.17	139.00	-3	324	-0.93%
2020/01/13	0	0.00	1	138.50	140.00	-1	286	-0.35%
2020/01/10	1	138.00	3	137.33	137.00	-2	276	-0.72%
2020/01/09	0	0.00	1	132.50	132.50	-1	254	-0.39%
2020/01/06	1	133.50	0	0.00	132.50	1	246	0.41%
2020/01/03	1	133.00	3	133.00	134.00	-2	264	-0.76%
2020/01/02	0	0.00	1	130.50	130.50	-1	255	-0.39%
2019/12/31	1	130.00	0	0.00	130.50	1	253	0.40%
2019/12/30	1	127.00	1	127.00	128.00	0	241	0.00%
2019/12/27	0	0.00	2	125.00	126.00	-2	236	-0.84%
2019/12/17	0	0.00	1	123.50	123.50	-1	251	-0.40%
2019/12/16	1	123.00	1	123.00	123.00	0	257	0.00%
2019/12/13	1	122.00	0	0.00	121.50	1	259	0.38%
2019/12/11	1	122.50	0	0.00	122.50	1	272	0.37%
2019/12/06	1	124.00	0	0.00	124.00	1	279	0.36%
2019/11/29	1	127.00	0	0.00	125.00	1	330	0.30%
2019/11/19	1	123.00	0	0.00	123.50	1	353	0.28%
2019/11/14	1	122.50	0	0.00	122.50	1	407	0.25%
2019/11/13	1	123.50	0	0.00	124.00	1	409	0.24%
2019/11/11	1	124.00	0	0.00	124.50	1	421	0.24%
2019/11/07	1	124.50	0	0.00	124.50	1	450	0.22%
2019/11/05	1	123.50	0	0.00	124.00	1	475	0.21%
2019/10/31	1	125.00	0	0.00	125.50	1	487	0.21%
2019/10/17	0	0.00	1	128.00	128.50	-1	596	-0.17%
2019/10/14	0	0.00	1	122.50	126.00	-1	604	-0.17%
2019/10/09	2	124.00	0	0.00	125.00	2	597	0.33%
2019/10/07	1	133.50	0	0.00	133.50	1	593	0.17%
2019/10/03	1	133.50	0	0.00	137.00	1	610	0.16%
2019/10/02	1	135.50	0	0.00	135.00	1	612	0.16%
2019/09/26	0	0.00	1	139.00	139.00	-1	626	-0.16%
2019/09/20	1	136.00	0	0.00	135.00	1	648	0.15%
2019/09/18	1	139.00	0	0.00	138.50	1	639	0.16%
2019/09/17	1	140.00	0	0.00	139.50	1	638	0.16%
2019/09/16	0	0.00	5	141.70	142.50	-5	636	-0.79%
2019/09/12	0	0.00	2	139.00	140.00	-2	633	-0.32%
2019/09/11	0	0.00	4	138.25	137.50	-4	633	-0.63%
2019/09/10	1	137.00	0	0.00	137.50	1	632	0.16%
2019/09/09	9	137.83	0	0.00	137.50	9	630	1.43%
2019/09/05	1	139.50	0	0.00	139.00	1	634	0.16%
2019/09/04	3	140.50	6	140.08	141.50	-3	642	-0.47%
2019/09/03	0	0.00	1	139.00	139.00	-1	631	-0.16%
2019/09/02	0	0.00	1	136.50	137.50	-1	617	-0.16%
2019/08/30	0	0.00	2	133.50	135.00	-2	605	-0.33%
2019/08/29	0	0.00	1	132.00	132.50	-1	607	-0.16%
2019/08/26	1	128.00	4	128.25	128.50	-3	615	-0.49%
2019/08/22	3	132.83	1	133.00	131.50	2	641	0.31%
2019/08/20	0	0.00	2	133.75	135.00	-2	626	-0.32%
2019/08/19	0	0.00	2	129.00	130.50	-2	609	-0.33%
2019/08/16	1	124.00	0	0.00	124.00	1	596	0.17%
2019/08/14	2	126.25	0	0.00	126.00	2	607	0.33%
2019/08/08	2	123.50	0	0.00	122.50	2	605	0.33%
2019/08/07	3	126.50	0	0.00	126.00	3	596	0.50%
2019/08/05	2	128.25	0	0.00	128.50	2	599	0.33%
2019/07/31	1	130.00	0	0.00	130.00	1	639	0.16%
2019/07/30	2	132.50	0	0.00	132.50	2	608	0.33%
2019/07/29	1	137.00	0	0.00	136.00	1	599	0.17%
2019/07/26	1	136.00	0	0.00	136.00	1	602	0.17%
2019/07/25	7	138.29	0	0.00	137.50	7	600	1.17%
2019/07/24	0	0.00	1	142.00	142.00	-1	580	-0.17%
2019/07/22	2	138.50	1	138.50	139.00	1	588	0.17%
2019/07/19	1	136.50	0	0.00	136.00	1	591	0.17%
2019/07/17	1	139.00	0	0.00	139.00	1	598	0.17%
2019/07/15	1	139.50	0	0.00	140.50	1	604	0.17%
2019/07/11	2	142.00	0	0.00	141.50	2	618	0.32%
2019/07/08	1	148.00	0	0.00	147.00	1	603	0.17%
2019/07/02	2	149.75	2	151.00	150.50	0	610	0.00%
2019/07/01	0	0.00	2	144.00	143.50	-2	586	-0.34%
2019/06/26	0	0.00	2	142.75	141.50	-2	596	-0.34%
2019/06/20	0	0.00	1	143.00	143.00	-1	614	-0.16%
2019/06/19	0	0.00	2	140.75	140.50	-2	613	-0.33%
2019/06/18	1	139.50	1	139.00	139.00	0	620	0.00%
2019/06/17	1	138.50	1	138.50	138.50	0	626	0.00%
2019/06/14	1	139.50	1	138.50	138.50	0	639	0.00%
2019/06/13	2	143.00	2	139.00	139.00	0	636	0.00%
2019/06/12	0	0.00	1	143.50	143.50	-1	668	-0.15%
2019/06/11	0	0.00	1	139.50	139.50	-1	676	-0.15%
2019/06/06	1	138.50	0	0.00	138.50	1	684	0.15%
2019/06/05	1	140.50	2	139.75	139.00	-1	683	-0.15%
2019/05/29	0	0.00	1	141.00	139.50	-1	688	-0.15%
2019/05/28	0	0.00	2	134.75	136.50	-2	678	-0.29%
2019/05/24	2	131.00	0	0.00	131.00	2	687	0.29%
2019/05/23	0	0.00	1	134.00	134.00	-1	695	-0.14%
2019/05/22	1	132.00	0	0.00	132.00	1	706	0.14%
2019/05/21	1	135.00	1	134.50	135.00	0	709	0.00%
2019/05/20	3	133.00	1	133.00	131.50	2	711	0.28%
2019/05/17	4	137.63	1	138.50	136.50	3	714	0.42%
2019/05/15	0	0.00	1	146.50	144.50	-1	723	-0.14%
2019/05/10	2	143.50	1	144.50	143.00	1	755	0.13%
2019/05/09	6	147.92	0	0.00	145.50	6	745	0.80%
2019/05/07	1	158.50	2	160.00	159.50	-1	729	-0.14%
2019/05/03	1	160.00	1	160.00	160.00	0	756	0.00%
2019/05/02	0	0.00	3	156.33	157.00	-3	765	-0.39%
2019/04/30	0	0.00	2	152.75	153.50	-2	765	-0.26%
2019/04/29	2.2	152.77	0	0.00	151.00	2.2	767	0.29%
2019/04/26	1	157.00	0	0.00	157.50	1	762	0.13%
2019/04/25	1	160.50	0	0.00	161.00	1	770	0.13%
2019/04/24	0	0.00	1	164.00	163.50	-1	790	-0.13%
2019/04/23	5	157.50	0	0.00	157.50	5	782	0.64%
2019/04/22	11	161.00	0	0.00	160.50	11	783	1.40%
2019/04/19	2	162.75	0	0.00	162.00	2	797	0.25%
2019/04/18	1.2	163.93	0	0.00	163.00	1.2	813	0.14%
2019/04/17	1	166.00	0.2	177.00	168.00	0.8	817	0.10%
2019/04/15	2	165.00	1	167.50	163.50	1	876	0.11%
2019/04/12	1	170.50	0	0.00	168.00	1	936	0.11%
2019/04/11	0	0.00	1	172.00	172.50	-1	965	-0.10%
2019/04/08	0	0.00	1	173.00	172.50	-1	1,033	-0.10%
2019/04/02	0.2	167.00	0	0.00	166.50	0.2	1,072	0.02%
2019/03/29	1	167.00	0	0.00	168.00	1	1,073	0.09%
2019/03/28	2	169.75	1	170.50	169.00	1	1,077	0.09%
2019/03/27	0	0.00	1	171.50	168.50	-1	1,085	-0.09%
2019/03/26	0	0.00	2	167.75	169.00	-2	1,091	-0.18%
2019/03/25	1	165.50	0	0.00	165.00	1	1,117	0.09%
2019/03/21	0	0.00	1	170.00	170.50	-1	1,142	-0.09%
2019/03/20	1	169.50	0	0.00	169.00	1	1,147	0.09%
2019/03/19	2.2	172.45	0	0.00	171.50	2.2	1,154	0.19%
2019/03/15	0	0.00	1	180.00	177.50	-1	1,172	-0.09%
2019/03/14	3.2	177.90	2	175.00	175.00	1.2	1,160	0.10%
2019/03/13	1.2	181.00	0	0.00	180.50	1.2	1,149	0.10%
2019/03/12	1	183.50	1	182.50	182.00	0	1,152	0.00%
2019/03/11	0	0.00	1	183.00	182.00	-1	1,167	-0.09%
2019/03/08	1	181.00	1	182.00	181.50	0	1,181	0.00%
2019/03/07	2	181.50	0	0.00	182.50	2	1,203	0.17%
2019/03/06	0	0.00	2.3	183.78	185.00	-2.3	1,212	-0.19%
2019/03/05	1	178.00	0	0.00	177.00	1	1,235	0.08%
2019/03/04	0	0.00	1	180.50	180.00	-1	1,273	-0.08%
2019/02/27	1	179.00	0	0.00	178.00	1	1,321	0.08%
2019/02/22	2.3	183.56	0	0.00	182.00	2.3	1,340	0.17%
2019/02/21	2	188.00	0	0.00	188.00	2	1,348	0.15%
2019/02/20	0	0.00	2	190.75	191.00	-2	1,342	-0.15%
2019/02/19	1	189.50	0	0.00	189.50	1	1,348	0.07%
2019/02/18	0	0.00	2	191.00	191.00	-2	1,361	-0.15%
2019/02/15	1	188.00	0	0.00	189.50	1	1,369	0.07%
2019/02/11	0	0.00	2.2	189.36	192.00	-2.2	1,350	-0.16%
2019/01/30	0	0.00	1	182.00	182.50	-1	1,334	-0.07%
2019/01/29	0	0.00	1	181.50	179.00	-1	1,332	-0.08%
2019/01/25	1.2	180.00	0	0.00	180.00	1.2	1,336	0.09%
2019/01/24	4	181.00	1	179.00	181.00	3	1,351	0.22%
2019/01/22	1	183.50	0	0.00	183.50	1	1,333	0.08%
2019/01/15	1	188.00	0	0.00	190.00	1	1,337	0.07%
2019/01/09	1	185.50	1	185.00	188.00	0	1,330	0.00%
2019/01/07	0	0.00	1	177.50	179.00	-1	1,311	-0.08%
2019/01/04	2	191.75	1	179.50	179.50	1	1,304	0.08%
2019/01/03	2	187.50	2	187.75	190.00	0	1,267	0.00%
2018/12/28	1	176.00	1	176.50	176.50	0	1,245	0.00%
2018/12/27	1	172.50	2	171.50	173.00	-1	1,242	-0.08%
2018/12/26	1	168.00	1	171.00	168.50	0	1,262	0.00%
2018/12/25	1	167.00	3	166.50	167.50	-2	1,233	-0.16%
2018/12/24	1	162.00	0	0.00	162.00	1	1,220	0.08%
2018/12/21	1	161.00	3	164.17	166.50	-2	1,260	-0.16%
2018/12/20	1	161.00	0	0.00	162.00	1	1,273	0.08%
2018/12/19	3	162.00	0	0.00	162.00	3	1,298	0.23%
2018/12/18	0	0.00	1	164.50	163.50	-1	1,300	-0.08%
2018/12/17	0	0.00	2	163.00	162.00	-2	1,284	-0.16%
2018/12/14	0	0.00	1	161.00	158.50	-1	1,272	-0.08%
2018/12/13	2	157.25	0	0.00	157.00	2	1,273	0.16%
2018/12/12	1	160.00	0	0.00	161.00	1	1,268	0.08%
2018/12/11	0	0.00	1	159.00	160.50	-1	1,264	-0.08%
2018/12/10	2	160.50	6	158.75	156.50	-4	1,264	-0.32%
2018/12/07	5	150.70	6	156.67	160.00	-1	1,249	-0.08%
2018/12/06	2	149.50	0	0.00	148.00	2	1,235	0.16%
2018/12/04	3	154.17	0	0.00	152.50	3	1,266	0.24%
2018/12/03	2	158.75	0	0.00	158.50	2	1,267	0.16%
2018/11/30	0	0.00	1	162.00	157.50	-1	1,263	-0.08%
2018/11/29	0	0.00	2	163.75	161.50	-2	1,249	-0.16%
2018/11/28	0	0.00	2	162.75	162.00	-2	1,254	-0.16%
2018/11/22	0	0.00	1	149.00	147.00	-1	1,192	-0.08%
2018/11/21	2	146.75	0	0.00	147.00	2	1,185	0.17%
2018/11/20	0	0.00	1	146.00	148.00	-1	1,191	-0.08%
2018/11/19	1	143.50	1	143.50	143.50	0	1,203	0.00%
2018/11/15	0	0.00	4	138.75	141.00	-4	1,244	-0.32%
2018/11/14	1	137.50	3	135.83	136.00	-2	1,240	-0.16%
2018/11/13	1	126.00	0	0.00	131.00	1	1,249	0.08%
2018/11/12	3	131.67	0	0.00	130.50	3	1,296	0.23%
2018/11/09	0	0.00	1	140.00	137.50	-1	1,299	-0.08%
2018/11/08	0	0.00	2	140.50	139.00	-2	1,307	-0.15%
2018/11/07	0	0.00	1	140.50	137.50	-1	1,313	-0.08%
2018/11/02	1	136.00	0	0.00	136.50	1	1,363	0.07%
2018/11/01	1	138.00	5	138.20	138.00	-4	1,377	-0.29%
2018/10/29	1	129.50	0	0.00	128.50	1	1,501	0.07%
2018/10/26	1	132.00	0	0.00	131.00	1	1,579	0.06%
2018/10/25	0	0.00	1	138.00	134.50	-1	1,572	-0.06%
2018/10/24	0	0.00	3	133.17	134.50	-3	1,556	-0.19%
2018/10/23	2	132.25	0	0.00	130.50	2	1,550	0.13%
2018/10/22	0	0.00	1	136.00	136.00	-1	1,559	-0.06%
2018/10/18	0	0.00	1	135.50	136.50	-1	1,542	-0.06%
2018/10/17	0	0.00	2	135.75	137.50	-2	1,531	-0.13%
2018/10/16	0	0.00	1	130.50	132.50	-1	1,513	-0.07%
2018/10/15	1	127.00	0	0.00	128.00	1	1,504	0.07%
2018/10/12	2	129.50	3	127.67	128.00	-1	1,492	-0.07%
2018/10/11	2	126.75	1	123.00	123.00	1	1,488	0.07%
2018/10/09	3	138.17	0	0.00	135.50	3	1,471	0.20%
2018/10/08	0	0.00	2	146.25	146.00	-2	1,469	-0.14%
2018/10/05	1	141.00	14	140.75	145.50	-13	1,476	-0.88%
2018/10/04	0	0.00	3	143.83	145.50	-3	1,470	-0.20%
2018/10/03	3	139.17	0	0.00	138.50	3	1,477	0.20%
2018/10/02	1	141.00	1	140.00	140.00	0	1,491	0.00%
2018/10/01	0	0.00	3	141.83	143.00	-3	1,519	-0.20%
2018/09/28	3	133.33	2	139.00	140.00	1	1,526	0.07%
2018/09/27	1	136.50	1	142.00	136.00	0	1,500	0.00%
2018/09/26	4	140.25	2	141.50	140.00	2	1,495	0.13%
2018/09/25	2	145.75	1	143.50	143.50	1	1,479	0.07%
2018/09/21	0	0.00	1	150.00	149.50	-1	1,463	-0.07%
2018/09/20	0	0.00	1	148.00	149.50	-1	1,449	-0.07%
2018/09/18	4	145.25	3	144.33	143.00	1	1,429	0.07%
2018/09/17	2	153.00	1	149.00	149.00	1	1,421	0.07%
2018/09/14	1.5	148.62	0	0.00	147.00	1.5	1,414	0.10%
2018/09/13	0	152.50	2	150.00	149.50	-2	1,404	-0.14%
2018/09/12	0.5	148.50	1	149.00	148.50	-0.5	1,400	-0.04%
2018/09/11	5	150.20	3	148.00	145.50	2	1,393	0.14%
2018/09/10	4	155.63	2	154.25	154.00	2	1,352	0.15%
2018/09/07	3	163.00	1	160.50	160.50	2	1,338	0.15%
2018/09/06	1	165.00	0	0.00	165.00	1	1,329	0.08%
2018/09/05	1	169.50	0	0.00	168.00	1	1,333	0.07%
2018/09/04	3	165.00	3.2	169.43	168.50	-0.2	1,342	-0.01%
2018/09/03	8	171.56	13	169.73	163.50	-5	1,335	-0.37%
2018/08/31	2	173.50	4	173.25	173.00	-2	1,335	-0.15%
2018/08/30	12	170.83	14	170.50	171.50	-2	1,380	-0.14%
2018/08/29	0	0.00	1	164.50	165.00	-1	1,392	-0.07%
2018/08/28	2	164.75	1	163.00	163.00	1	1,410	0.07%
2018/08/27	2	164.50	4	164.75	167.00	-2	1,405	-0.14%
2018/08/24	8	165.69	4	164.00	165.00	4	1,402	0.29%
2018/08/23	3	173.67	4	175.13	173.00	-1	1,391	-0.07%
2018/08/22	0	0.00	2	177.25	179.50	-2	1,388	-0.14%
2018/08/21	8	174.50	6	175.08	172.00	2	1,356	0.15%
2018/08/20	9	174.22	0	0.00	172.50	9	1,343	0.67%
2018/08/17	6	171.92	5	174.10	175.00	1	1,325	0.08%
2018/08/16	0	0.00	2	161.25	165.00	-2	1,276	-0.16%
2018/08/15	2	158.50	2	159.50	158.00	0	1,268	0.00%
2018/08/14	1	157.50	0	0.00	163.00	1	1,272	0.08%
2018/08/13	1	161.00	0	0.00	159.00	1	1,263	0.08%
2018/08/10	1	167.00	0	0.00	166.50	1	1,254	0.08%
2018/08/08	1	168.50	0	0.00	168.50	1	1,317	0.08%
2018/08/07	11	177.18	7	170.64	169.00	4	1,322	0.30%
2018/08/06	6	177.58	9	179.00	178.50	-3	1,399	-0.21%
2018/08/03	26	169.98	26	170.75	170.50	0	1,453	0.00%
2018/08/02	26	169.37	27.2	168.35	168.50	-1.2	1,455	-0.08%
2018/08/01	0	0.00	1	158.50	157.50	-1	1,390	-0.07%
2018/07/31	1	156.50	1	155.50	155.50	0	1,407	0.00%
2018/07/30	1	153.00	0	0.00	152.50	1	1,438	0.07%
2018/07/27	0	0.00	1	158.50	153.50	-1	1,454	-0.07%
2018/07/26	0	0.00	0.1	157.00	157.00	-0.1	1,454	0.00%
2018/07/20	1	154.00	0	0.00	153.50	1	1,551	0.06%
2018/07/19	1	157.00	0	0.00	155.50	1	1,571	0.06%
2018/07/18	0	0.00	1	154.00	157.00	-1	1,602	-0.06%
2018/07/17	2	159.00	8	161.06	161.50	-6	1,609	-0.37%
2018/07/16	0	0.00	1	161.00	160.00	-1	1,658	-0.06%
2018/07/13	1	161.50	6	159.92	157.00	-5	1,667	-0.30%
2018/07/12	11	156.68	1	159.50	159.50	10	1,694	0.59%
2018/07/11	3	154.50	4	158.50	158.00	-1	1,708	-0.06%
2018/07/06	1	137.00	0	0.00	139.50	1	1,789	0.06%
2018/07/05	3	143.67	4	144.63	145.00	-1	1,835	-0.05%
2018/07/04	3	146.17	0	0.00	141.50	3	1,858	0.16%
2018/07/02	0	0.00	4	146.38	145.50	-4	1,850	-0.22%
2018/06/27	1	145.00	0	0.00	143.50	1	1,937	0.05%
2018/06/19	2	145.50	0	0.00	145.00	2	2,066	0.10%
2018/06/12	2	149.50	0	0.00	150.00	2	2,121	0.09%
2018/06/07	1	146.00	0	0.00	141.00	1	2,064	0.05%
2018/05/31	1	156.00	1	156.50	155.00	0	1,934	0.00%
2018/05/30	0	0.00	1	158.50	158.50	-1	1,917	-0.05%
2018/05/29	0	0.00	0.1	151.00	152.00	-0.1	1,894	-0.01%
2018/05/25	1	154.00	0	0.00	153.00	1	1,879	0.05%
2018/05/23	0	0.00	1	155.50	157.50	-1	1,859	-0.05%
2018/05/17	3	155.33	1	164.00	153.00	2	1,797	0.11%
2018/05/16	2	162.00	5	165.00	162.50	-3	1,752	-0.17%
2018/05/15	2	161.50	1	161.00	158.50	1	1,696	0.06%
2018/05/14	3	161.50	1.4	158.79	159.50	1.6	1,669	0.10%
2018/05/11	0	0.00	15	155.33	160.00	-15	1,542	-0.97%
2018/05/10	1	147.50	37.1	147.23	145.50	-36.1	1,443	-2.50%
2018/05/08	1	140.50	7	144.14	140.50	-6	1,352	-0.44%
2018/05/07	0	0.00	2.7	144.50	145.00	-2.7	1,328	-0.20%
2018/05/04	0	0.00	8	137.00	141.50	-8	1,297	-0.62%
2018/05/03	0	0.00	3	140.00	138.00	-3	1,276	-0.24%
2018/04/30	1	142.50	8	143.81	142.50	-7	1,254	-0.56%
2018/04/26	2	139.50	2	141.25	136.00	0	1,202	0.00%
2018/04/25	1	144.00	0	0.00	145.00	1	1,167	0.09%
2018/04/20	0	0.00	1.1	149.36	143.00	-1.1	1,078	-0.10%
2018/04/18	0	0.00	10	143.00	145.00	-10	978	-1.02%
2018/04/17	0	0.00	2	138.75	137.50	-2	927	-0.22%
2018/04/16	5	140.00	0	0.00	136.00	5	894	0.56%
2018/04/12	0	0.00	1	128.00	127.00	-1	758	-0.13%
2018/04/11	13	126.27	2	120.25	125.50	11	711	1.55%
2018/04/02	2	117.50	0	0.00	119.00	2	587	0.34%
2018/03/31	0	0.00	5.1	120.95	117.50	-5.1	567	-0.89%
2018/03/30	0	0.00	2.1	116.24	117.00	-2.1	540	-0.38%
2018/03/29	1	111.50	2	115.25	113.00	-1	498	-0.20%
2018/03/28	0	0.00	1	110.00	108.50	-1	437	-0.23%
2018/03/27	0	0.00	1	108.50	108.50	-1	424	-0.24%
2018/03/26	0	0.00	2	108.00	109.50	-2	407	-0.49%
2018/03/21	0	0.00	8	107.00	105.00	-8	364	-2.19%
2018/03/20	0	0.00	1	105.00	105.00	-1	350	-0.28%
2018/03/19	1	103.50	1.1	103.95	103.50	-0.1	334	-0.01%
2018/03/16	9	104.61	1	105.00	104.50	8	331	2.42%
2018/03/08	0	0.00	1	98.90	100.00	-1	321	-0.31%
2018/03/07	1	97.90	1	97.50	97.50	0	312	0.00%
2018/03/06	1	95.70	1	96.80	97.00	0	315	0.00%
2018/02/26	1	96.00	0	0.00	96.00	1	341	0.29%
2018/02/07	0	0.00	5	95.00	96.00	-5	412	-1.21%
2018/02/06	1	91.10	0	0.00	92.60	1	407	0.25%
2018/02/02	5	97.10	0	0.00	98.80	5	406	1.23%
2018/01/31	0	0.00	1	95.70	95.60	-1	411	-0.24%
2018/01/30	1	95.20	0	0.00	95.80	1	411	0.24%
2018/01/29	0	0.00	1	97.60	98.80	-1	411	-0.24%
2018/01/26	1	94.20	0	0.00	94.40	1	406	0.25%
2018/01/25	15	93.93	0	0.00	93.50	15	417	3.59%
2018/01/24	1	96.80	0	0.00	96.30	1	409	0.24%
2018/01/22	1	98.60	4	98.40	98.40	-3	403	-0.74%
2018/01/17	1	98.30	0	0.00	98.50	1	400	0.25%
2018/01/16	2	99.25	0	0.00	99.00	2	399	0.50%
2018/01/12	1	98.20	0	0.00	98.40	1	394	0.25%
2018/01/11	0	98.50	0	0.00	98.50	0	393	0.01%
2018/01/04	0	0.00	1	99.90	100.00	-1	385	-0.26%