神盾 (6462)-永豐金-內湖券商分點個股進出

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
465人加入追蹤

立即追蹤
本地時間:14:30

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

神盾 (6462)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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	11	238.77	10.2	240.52	240.00	0.8	7,400	0.01%
2024/05/27	0	230.67	0	0.00	229.00	0	7,527	0.00%
2024/05/24	0	0.00	1	233.47	232.50	-1	7,578	-0.01%
2024/05/23	5	231.50	0	0.00	230.50	5	7,629	0.07%
2024/05/22	33	238.32	0	239.25	237.50	33	7,643	0.43%
2024/05/21	16.1	233.54	1	236.00	234.00	15.1	7,674	0.20%
2024/05/20	33	239.61	34	238.66	239.50	-1	7,667	-0.01%
2024/05/17	1	244.50	1	241.50	237.00	0	7,713	0.00%
2024/05/16	58	240.33	84.1	246.78	240.00	-26	7,698	-0.34%
2024/05/15	40	246.71	66.1	241.74	247.00	-26.1	7,690	-0.34%
2024/05/14	9.5	229.26	8	231.50	227.50	1.5	7,643	0.02%
2024/05/13	8	216.32	7	214.93	219.50	1	7,656	0.01%
2024/05/10	24	213.29	23.5	227.39	216.50	0.5	7,695	0.01%
2024/05/09	6	232.62	1	237.50	231.50	5	7,718	0.07%
2024/05/08	0.5	238.50	0	0.00	243.00	0.5	8,326	0.01%
2024/05/06	25	232.46	44	238.31	232.00	-19	9,239	-0.21%
2024/05/03	10	242.95	5	242.60	238.50	5	9,629	0.05%
2024/05/02	24	243.48	18	241.64	245.00	6	9,862	0.06%
2024/04/29	2	249.02	1	252.00	247.50	1	10,456	0.01%
2024/04/25	21	257.86	2	259.75	248.00	19	10,846	0.18%
2024/04/24	10	249.20	20	256.98	259.50	-10	11,137	-0.09%
2024/04/23	0	0.00	1	237.00	236.00	-1	11,543	-0.01%
2024/04/22	3	257.67	1	259.00	237.00	2	11,553	0.02%
2024/04/19	38	256.22	8	255.81	257.00	30	11,886	0.25%
2024/04/18	38.3	267.72	77	272.17	261.00	-38.7	12,046	-0.32%
2024/04/17	34.2	264.30	67	261.65	268.50	-32.8	12,363	-0.27%
2024/04/16	2	245.46	3	248.50	253.00	-1	12,310	-0.01%
2024/04/15	7	245.71	2	246.75	243.00	5	12,558	0.04%
2024/04/12	41	256.99	0	0.00	252.00	41	12,774	0.32%
2024/04/11	3	262.00	5	263.10	255.00	-2	12,823	-0.02%
2024/04/10	35	272.73	5	275.40	270.50	30	12,714	0.24%
2024/04/09	8	283.63	1.8	280.30	278.00	6.2	12,673	0.05%
2024/04/08	68	287.19	38.2	290.87	289.00	29.8	12,609	0.24%
2024/04/03	62	296.29	30.4	300.84	293.50	31.6	12,575	0.25%
2024/04/02	51.2	293.82	85	287.89	295.50	-33.8	12,505	-0.27%
2024/04/01	77.8	281.37	80	285.76	282.00	-2.2	12,350	-0.02%
2024/03/29	75.5	271.21	102.1	264.82	272.50	-26.5	12,138	-0.22%	大賣/
2024/03/28	39	255.71	26	253.43	255.00	13	11,912	0.11%
2024/03/27	1	248.48	1	251.50	250.00	0	11,825	0.00%
2024/03/26	39	254.40	52	265.96	253.50	-13	11,809	-0.11%
2024/03/25	51.5	258.49	13	259.00	262.00	38.5	11,773	0.33%
2024/03/22	25	248.40	22	252.36	254.00	3	11,712	0.03%
2024/03/21	10	257.85	49.1	264.51	258.50	-39.1	11,706	-0.33%
2024/03/20	5	262.20	32	259.25	260.00	-27	11,673	-0.23%
2024/03/19	101	254.19	79	256.08	252.00	22	11,532	0.19%	大買/
2024/03/18	37	232.38	4	236.13	252.00	33	11,418	0.29%
2024/03/15	13	227.77	5	231.20	229.50	8	11,500	0.07%
2024/03/14	37.1	229.14	12	227.29	235.50	25.1	11,543	0.22%
2024/03/13	37	237.99	24.4	244.06	231.00	12.7	11,489	0.11%
2024/03/12	1	254.00	1	256.00	256.50	0	11,412	0.00%
2024/03/11	17.1	250.04	16.1	252.96	249.50	1	11,342	0.01%
2024/03/08	28.1	271.41	28	263.86	269.50	0.1	11,229	0.00%
2024/03/07	64.2	290.30	517	279.61	265.50	-452.9	11,067	-4.09%	大賣/鉅額交易
2024/03/06	108	309.24	52	305.13	293.50	56	10,839	0.52%	大買/
2024/03/05	160.3	301.93	260.1	292.90	300.00	-99.9	10,782	-0.93%	大買/大賣/
2024/03/04	7	323.00	81	327.15	317.50	-74	10,683	-0.69%
2024/03/01	8	338.06	10	334.65	334.00	-2	10,644	-0.02%
2024/02/29	26	319.23	4.1	327.41	336.00	22	10,582	0.21%
2024/02/27	1	305.00	0	0.00	315.50	1	10,413	0.01%
2024/02/26	0	0.00	1.1	315.43	316.00	-1.1	10,355	-0.01%
2024/02/23	1	291.50	0	0.00	287.50	1	10,291	0.01%
2024/02/22	2	282.00	1.1	281.53	283.50	0.9	10,279	0.01%
2024/02/21	3	284.57	0	0.00	277.00	3	10,244	0.03%
2024/02/20	5.1	278.35	4.1	282.49	285.00	1	10,195	0.01%
2024/02/19	0	297.50	4	298.50	288.00	-4	10,110	-0.04%
2024/02/16	6	295.33	5.2	293.43	304.00	0.8	10,049	0.01%
2024/02/15	1	264.00	5	262.87	276.50	-4	9,974	-0.04%
2024/02/05	22.2	270.80	2	251.53	251.50	20.2	9,887	0.20%
2024/02/02	24	278.49	1.1	281.51	279.00	22.9	9,790	0.23%
2024/02/01	22	279.85	70	269.39	269.50	-48	9,716	-0.49%
2024/01/31	81.6	266.74	85	260.60	272.00	-3.4	9,611	-0.04%
2024/01/30	41.5	235.74	51.1	236.62	248.00	-9.6	8,973	-0.11%
2024/01/29	81.1	215.79	66	215.24	226.00	15.1	8,459	0.18%
2024/01/26	62	200.70	61.1	202.58	205.50	0.9	8,007	0.01%
2024/01/25	25	194.74	36.1	191.92	194.00	-11.1	7,572	-0.15%
2024/01/24	28	188.95	23	190.39	192.00	5	7,299	0.07%
2024/01/23	45	183.76	30.1	182.21	183.00	14.9	6,975	0.21%
2024/01/22	78	171.37	69	168.86	175.00	9	6,691	0.13%
2024/01/19	12.1	172.18	13	174.23	174.00	-0.9	6,479	-0.01%
2024/01/18	54	178.19	56.1	178.78	179.50	-2.1	6,208	-0.03%
2024/01/17	23	175.24	28	173.52	176.00	-5	5,804	-0.09%
2024/01/16	0	0.00	9	162.50	162.50	-9	5,332	-0.17%
2024/01/12	59	151.00	58.1	152.55	148.00	0.9	5,285	0.02%
2024/01/11	15.1	146.67	24.1	146.80	148.00	-9	4,877	-0.18%
2024/01/10	518	144.91	13.1	145.03	147.50	505	4,590	11.00%	大買/鉅額交易
2024/01/09	16	140.44	3	138.01	135.00	13	4,085	0.32%
2024/01/08	125.1	141.97	91.1	142.58	140.50	34	3,916	0.87%	大買/
2024/01/05	51	141.27	53	134.26	142.00	-2	3,495	-0.06%
2024/01/04	17	124.35	4	128.38	129.50	13	3,217	0.40%
2024/01/03	0.1	121.38	2	121.50	121.50	-1.9	3,095	-0.06%
2024/01/02	2	120.29	0	0.00	123.00	2	3,069	0.07%
2023/12/29	40	119.35	0	0.00	119.50	40	3,037	1.32%
2023/12/28	33	122.15	32	126.91	122.00	1	2,986	0.03%
2023/12/27	3	131.15	42	128.43	128.50	-39	2,876	-1.36%
2023/12/26	28	130.76	42	129.46	127.50	-14	2,657	-0.53%
2023/12/25	38	126.05	38	129.09	125.00	0	2,529	0.00%
2023/12/22	4	128.49	4.2	128.81	129.00	-0.2	2,485	-0.01%
2023/12/21	1.1	120.13	2.2	120.54	121.50	-1.1	2,369	-0.05%
2023/12/20	16	123.50	3	122.50	122.50	13	2,329	0.56%
2023/12/19	0.1	119.30	0	0.00	121.50	0.1	2,276	0.00%
2023/12/18	0	0.00	1	123.14	126.00	-1	2,191	-0.05%
2023/12/15	2	130.00	41	129.59	124.50	-39	2,131	-1.83%
2023/12/14	40	130.70	2	127.00	128.50	38	2,025	1.88%
2023/12/13	0	0.00	1	134.00	130.00	-1	1,942	-0.05%
2023/12/12	76	133.22	72.1	133.05	135.50	3.9	1,844	0.21%
2023/12/11	20	127.47	24	125.65	130.50	-4	1,665	-0.24%
2023/12/08	2	121.75	6.1	122.45	124.50	-4.1	1,450	-0.28%
2023/12/07	46.1	114.66	10	117.90	113.50	36.1	1,292	2.79%
2023/12/06	2	113.00	4	114.88	116.00	-2	1,123	-0.18%
2023/12/05	27	105.78	26	106.25	105.50	1	1,052	0.10%
2023/12/04	29	109.52	31	109.44	109.00	-2	1,014	-0.20%
2023/11/30	1	109.00	1	108.00	109.00	0	929	0.00%
2023/11/29	94.3	111.71	129	112.00	112.00	-34.7	891	-3.90%	大賣/
2023/11/28	36.1	107.57	33	105.32	108.00	3.1	759	0.40%
2023/11/27	4	103.88	2	104.50	101.50	2	624	0.32%
2023/11/24	22	100.75	37.1	100.10	101.50	-15.1	520	-2.89%
2023/11/22	0.1	92.83	0	0.00	92.60	0.1	347	0.03%
2023/11/21	5	89.60	10	92.03	89.50	-5	330	-1.51%
2023/11/20	9	92.10	11	94.13	90.60	-2	323	-0.62%
2023/11/17	15	89.08	0	0.00	90.60	15	294	5.09%
2023/11/16	9	84.69	0	0.00	84.60	9	270	3.33%
2023/11/06	6	86.60	0	0.00	86.50	6	307	1.95%
2023/11/02	1	87.20	0	0.00	86.10	1	299	0.33%
2023/11/01	3	85.67	3	87.27	86.00	0	297	0.00%
2023/10/31	0	0.00	8	89.16	86.30	-8	301	-2.65%
2023/10/30	0	0.00	1	91.00	89.10	-1	307	-0.33%
2023/10/27	1	86.70	0	0.00	86.40	1	276	0.36%
2023/10/25	0.1	84.53	0	0.00	84.10	0.1	254	0.04%
2023/10/24	0	0.00	1	84.30	84.50	-1	257	-0.39%
2023/10/17	0	0.00	3	82.70	82.70	-3	282	-1.06%
2023/10/06	0	0.00	2	81.85	82.00	-2	401	-0.50%
2023/09/26	0	84.62	0	0.00	84.90	0	507	0.00%
2023/09/25	0	0.00	0.2	84.90	84.50	-0.2	520	-0.03%
2023/09/14	4.1	86.83	0	0.00	87.30	4.1	699	0.59%
2023/09/08	0	0.00	1	85.40	85.20	-1	768	-0.13%
2023/08/18	0	84.69	0	0.00	83.40	0	790	0.00%
2023/08/14	1	82.70	0	0.00	82.90	1	777	0.13%
2023/08/10	1	92.98	0	0.00	90.00	1	756	0.13%
2023/08/04	3	99.50	3	97.00	99.90	0	733	0.00%
2023/08/02	1	100.50	1	99.50	99.10	0	726	0.00%
2023/07/31	0	0.00	0.1	104.00	103.00	-0.1	708	-0.01%
2023/07/27	0.1	103.50	0	0.00	102.00	0.1	699	0.02%
2023/07/26	0	102.50	1	105.00	103.50	-1	695	-0.14%
2023/07/25	0	104.00	0	0.00	104.50	0	690	0.00%
2023/07/24	0.1	101.17	0	0.00	102.00	0.1	687	0.01%
2023/07/21	1	102.00	0	105.00	102.00	1	684	0.15%
2023/07/20	1	101.05	0.1	103.50	101.00	1	676	0.15%
2023/07/19	2	103.25	0.2	102.36	102.00	1.8	670	0.28%
2023/07/18	1	110.50	1	112.52	109.00	0	643	-0.01%
2023/07/17	1	115.00	1	116.00	117.00	0	619	0.00%
2023/07/14	0	109.00	0.1	111.00	111.50	-0.1	582	-0.01%
2023/07/13	0.1	108.21	5	108.50	108.00	-4.9	569	-0.86%
2023/07/12	0	108.00	0	0.00	108.50	0	559	0.01%
2023/07/11	3	110.50	3	107.67	106.50	0	551	0.00%
2023/07/10	0	111.50	0	0.00	111.00	0	537	0.00%
2023/07/07	0.1	108.00	1.7	111.63	112.00	-1.5	531	-0.29%
2023/07/06	1.1	107.09	0	0.00	109.50	1.1	508	0.21%
2023/07/05	3	108.00	3	109.50	107.50	0	498	0.00%
2023/07/04	0	106.50	0	0.00	108.50	0	480	0.01%
2023/07/03	1	107.45	2	106.50	108.00	-1	468	-0.21%
2023/06/30	0	0.00	1	106.00	107.00	-1	468	-0.21%
2023/06/29	3	104.17	1	108.00	102.50	2	473	0.42%
2023/06/28	0.1	102.25	0	0.00	102.50	0.1	448	0.03%
2023/06/27	1	101.50	0	0.00	101.50	1	446	0.22%
2023/06/20	0	0.00	0.1	103.55	108.50	-0.1	403	-0.03%
2023/06/19	0.1	91.30	1	100.00	100.50	-0.9	366	-0.25%
2023/06/16	0	91.59	5.1	91.65	91.60	-5.1	370	-1.37%
2023/06/15	3.1	91.21	1.2	91.79	91.10	2	384	0.51%
2023/06/14	3.3	89.77	4.1	91.02	90.20	-0.8	375	-0.22%
2023/06/13	0	0.00	0.1	89.24	88.70	-0.1	366	-0.02%
2023/06/12	1	90.10	0.3	89.39	90.20	0.7	365	0.20%
2023/06/09	2.2	90.14	0.2	87.99	89.20	2	361	0.56%
2023/06/08	0	0.00	1	90.00	90.20	-1	357	-0.28%
2023/06/07	0	85.40	0	0.00	85.30	0	338	0.00%
2023/06/06	0.1	85.30	0	0.00	85.30	0.1	341	0.02%
2023/06/05	0	0.00	0.1	85.94	85.70	-0.1	343	-0.02%
2023/06/01	0	85.39	0	0.00	85.50	0	351	0.01%
2023/05/31	0	0.00	0.1	85.60	85.60	-0.1	355	-0.02%
2023/05/25	0	0.00	0	85.20	84.70	0	370	-0.01%
2023/05/23	0	85.00	0	0.00	85.10	0	378	0.00%
2023/05/19	0.2	85.04	0	0.00	84.00	0.2	391	0.05%
2023/05/18	0.1	85.73	0	0.00	86.00	0.1	393	0.03%
2023/05/17	0	86.10	1	86.60	85.80	-1	397	-0.24%
2023/05/15	0	84.00	0	0.00	84.40	0	410	0.01%
2023/05/09	0	0.00	1	83.30	83.20	-1	440	-0.23%
2023/05/04	0.1	84.00	0	0.00	83.70	0.1	452	0.02%
2023/05/02	1	84.50	0	0.00	83.60	1	462	0.22%
2023/04/28	0	84.30	0	0.00	85.10	0	465	0.00%
2023/04/26	0	0.00	0.1	80.90	81.20	-0.1	461	-0.03%
2023/04/25	0.1	83.50	0	0.00	81.00	0.1	460	0.02%
2023/04/24	0	83.00	0	0.00	83.70	0	457	0.00%
2023/04/18	0	90.00	0	0.00	86.30	0	448	0.00%
2023/04/17	0	0.00	1	88.10	88.00	-1	444	-0.23%
2023/04/14	1	87.50	2	88.45	87.50	-1	445	-0.22%
2023/04/13	3	88.83	3	89.80	89.00	0	441	0.01%
2023/04/12	0	0.00	0.1	89.00	90.60	-0.1	437	-0.02%
2023/04/10	0	87.50	0	0.00	86.70	0	424	0.00%
2023/04/07	0	0.00	1	87.50	86.80	-1	423	-0.24%
2023/04/06	2	87.45	0	0.00	87.50	2	420	0.48%
2023/03/31	6	87.93	6	90.07	87.90	0	415	0.00%
2023/03/29	1	85.10	0	0.00	85.00	1	386	0.26%
2023/03/27	1.2	89.71	2	89.35	88.80	-0.8	376	-0.22%
2023/03/24	0.1	91.28	2	90.00	89.90	-1.9	373	-0.52%
2023/03/23	0.1	92.40	0	0.00	92.80	0.1	359	0.02%
2023/03/22	0	0.00	1.2	93.00	93.00	-1.2	352	-0.34%
2023/03/21	4	93.90	1	93.90	90.70	3	324	0.92%
2023/03/20	0	0.00	3	87.50	88.40	-3	276	-1.08%
2023/03/17	1	79.00	0	0.00	80.40	1	255	0.39%
2023/03/15	0	0.00	1	79.80	79.10	-1	252	-0.40%
2023/03/13	0.1	79.87	0	0.00	80.20	0.1	252	0.04%
2023/03/10	0.1	79.38	0	0.00	79.30	0.1	249	0.04%
2023/03/09	0.1	80.25	0	0.00	80.10	0.1	247	0.06%
2023/03/08	0	0.00	1	78.90	79.40	-1	244	-0.41%
2023/03/06	0.1	80.75	0	0.00	80.50	0.1	230	0.03%
2023/03/03	1	79.81	2	79.70	80.40	-1	228	-0.43%
2023/03/02	0.6	80.05	0	0.00	79.90	0.6	224	0.26%
2023/03/01	0	79.50	1	79.90	79.80	-1	221	-0.45%
2023/02/23	1.2	79.47	0.4	79.90	79.40	0.8	213	0.37%
2023/02/22	0	79.00	0	0.00	79.10	0	210	0.02%
2023/02/21	0	79.10	1	79.50	79.40	-1	207	-0.47%
2023/02/20	0	79.70	0	0.00	79.40	0	203	0.02%
2023/02/15	1.1	78.12	1	79.20	77.30	0.1	190	0.08%
2023/02/14	5	79.00	5	78.50	77.80	0	186	0.00%
2023/02/13	0	77.20	0	0.00	78.40	0	177	0.00%
2023/02/09	1.1	76.11	0	0.00	77.00	1.1	160	0.69%
2023/02/03	0	0.00	0.5	70.78	70.70	-0.5	136	-0.37%
2023/02/02	0	0.00	0.1	71.10	70.60	-0.1	132	-0.04%
2023/02/01	0.1	67.65	0	0.00	69.20	0.1	122	0.06%
2023/01/30	0	65.30	3	65.20	65.20	-3	115	-2.56%
2023/01/17	0.1	63.15	0	0.00	63.10	0.1	113	0.13%
2023/01/12	0	64.30	0	0.00	63.80	0	120	0.04%
2022/11/24	0	63.40	0	0.00	63.90	0	136	0.03%
2022/11/18	0.1	65.07	0	0.00	64.10	0.1	139	0.08%
2022/11/09	1	63.00	1	62.00	63.10	0	162	0.00%
2022/10/13	0	63.50	0	0.00	59.70	0	166	0.01%
2022/09/28	1	66.00	0	0.00	64.00	1	193	0.52%
2022/09/22	0	0.00	1	74.30	74.20	-1	199	-0.50%
2022/09/21	0	0.00	0.2	75.10	74.70	-0.2	200	-0.11%
2022/09/06	0.1	76.00	0	0.00	75.10	0.1	241	0.04%
2022/08/19	0	80.00	1	79.40	79.80	-1	248	-0.40%
2022/08/17	0.1	84.76	0	0.00	84.60	0.1	235	0.03%
2022/08/15	0.1	84.00	0	0.00	84.00	0.1	251	0.03%
2022/08/12	0	0.00	0.1	82.40	83.90	-0.1	252	-0.05%
2022/08/11	0.1	82.65	0	0.00	82.10	0.1	253	0.03%
2022/08/05	0.1	81.70	0	0.00	81.90	0.1	278	0.03%
2022/08/03	2	81.00	0	0.00	80.10	2	285	0.70%
2022/07/27	0.1	80.42	0	0.00	80.60	0.1	301	0.04%
2022/07/26	0	0.00	0.2	81.30	80.60	-0.2	302	-0.05%
2022/07/22	1	83.20	1	84.40	83.00	0	309	0.00%
2022/07/21	0.1	81.24	1	81.60	81.80	-0.9	311	-0.29%
2022/07/12	1	84.20	0	0.00	84.00	1	340	0.29%
2022/07/08	1	88.90	1	90.30	89.60	0	370	0.00%
2022/07/06	1	85.00	0	0.00	84.50	1	390	0.26%
2022/07/05	0	88.10	0	0.00	87.10	0	426	0.01%
2022/06/28	1	92.48	0	0.00	92.10	1	672	0.15%
2022/06/27	0	0.00	1	93.80	93.70	-1	671	-0.15%
2022/06/22	1	92.30	1	93.80	90.10	0	674	0.00%
2022/06/20	5	93.92	1	98.20	92.80	4	685	0.58%
2022/06/16	1.1	100.64	0.3	102.00	100.50	0.8	673	0.12%
2022/06/15	1	103.50	0	0.00	103.00	1	671	0.15%
2022/06/13	1	103.09	0	0.00	103.50	1	675	0.15%
2022/06/10	0	0.00	1.1	108.40	107.00	-1.1	674	-0.16%
2022/06/02	1	105.50	0	0.00	105.50	1	684	0.15%
2022/05/30	0	0.00	2	106.25	106.00	-2	686	-0.29%
2022/05/27	0	103.75	0	0.00	103.00	0	682	0.01%
2022/05/26	0	0.00	1	102.50	103.50	-1	680	-0.15%
2022/05/23	2	103.25	0	0.00	102.50	2	681	0.29%
2022/05/20	1	108.50	0	0.00	108.00	1	668	0.15%
2022/05/19	5	109.00	0	0.00	109.00	5	666	0.75%
2022/05/16	7.1	113.35	7	113.64	111.00	0.1	661	0.01%
2022/05/13	0.1	114.50	0.2	113.00	115.00	-0.2	653	-0.02%
2022/05/12	0	112.50	0	0.00	109.00	0	648	0.01%
2022/05/11	0	112.50	0	114.00	114.00	0	648	0.00%
2022/05/10	0	111.50	2	111.50	112.00	-2	645	-0.30%
2022/05/04	0	0.00	1	116.00	114.00	-1	635	-0.16%
2022/04/29	0	112.00	0	0.00	110.50	0	629	0.01%
2022/04/28	0.1	112.50	0	0.00	112.00	0.1	627	0.01%
2022/04/27	0	108.50	0	0.00	109.00	0	624	0.01%
2022/04/26	0.1	109.70	0	0.00	109.50	0.1	621	0.01%
2022/04/25	0	0.00	1	109.50	109.00	-1	617	-0.16%
2022/04/22	1	114.51	0	0.00	113.00	1	607	0.17%
2022/04/21	0	0.00	3	116.67	117.00	-3	599	-0.50%
2022/04/20	1.1	115.48	1	118.00	114.50	0.1	590	0.01%
2022/04/18	1.1	116.47	1	117.00	113.00	0.1	583	0.01%
2022/04/15	3.1	117.34	2	118.50	116.00	1.1	576	0.18%
2022/04/14	1	117.00	0	0.00	116.00	1	555	0.18%
2022/04/12	4	115.00	0	0.00	115.50	4	538	0.74%
2022/04/11	14	118.00	16	118.81	117.00	-2	525	-0.38%
2022/04/08	0	117.50	0	0.00	117.50	0	489	0.00%
2022/04/07	0	117.50	0	0.00	115.00	0	463	0.00%
2022/04/06	2	119.25	2	118.75	119.00	0	447	0.00%
2022/04/01	14	112.72	16	113.94	116.50	-2	393	-0.50%
2022/03/28	3	101.17	0	0.00	101.00	3	319	0.94%
2022/03/25	1	103.50	1	103.50	103.00	0	362	0.00%
2022/03/24	0	0.00	3	105.00	106.00	-3	356	-0.84%
2022/03/23	3	105.67	14	102.11	106.50	-11	350	-3.14%
2022/03/22	0	0.00	2	100.25	99.50	-2	336	-0.60%
2022/03/21	2	98.20	0	0.00	100.50	2	335	0.60%
2022/03/18	0	97.00	0	0.00	96.60	0	333	0.01%
2022/03/17	10.1	96.17	0	0.00	96.50	10.1	334	3.01%
2022/03/16	4	93.10	2	94.15	93.50	2	332	0.60%
2022/03/11	0.2	96.17	0	0.00	95.50	0.2	330	0.05%
2022/03/10	0.1	98.09	1	98.10	97.20	-0.9	330	-0.27%
2022/03/08	0.2	99.82	0	0.00	97.50	0.2	319	0.06%
2022/02/24	2.1	105.49	0	0.00	104.50	2.1	352	0.60%
2022/02/23	1	109.00	0	0.00	109.50	1	345	0.29%
2022/02/22	0.2	112.00	0	0.00	109.50	0.2	349	0.06%
2022/02/15	0	112.67	0	0.00	111.50	0	375	0.01%
2022/02/14	2	107.50	2	109.50	113.00	0	378	0.00%
2022/02/11	0.1	113.25	0	0.00	111.00	0.1	374	0.02%
2022/02/10	0.1	113.25	0	0.00	114.00	0.1	372	0.02%
2022/02/07	0.1	110.23	0	0.00	110.00	0.1	381	0.03%
2022/01/26	0.1	110.00	0	0.00	109.00	0.1	382	0.02%
2022/01/19	0	113.50	0	0.00	113.50	0	457	0.01%
2022/01/18	0	0.00	1	112.50	112.50	-1	458	-0.22%
2022/01/14	0.1	112.10	0	0.00	111.00	0.1	460	0.02%
2022/01/13	2	113.00	0	0.00	112.50	2	462	0.43%
2022/01/11	0	0.00	0	112.50	111.50	0	462	0.00%
2022/01/04	0	116.00	1	115.00	115.00	-1	458	-0.21%
2022/01/03	0	0.00	1	115.00	115.50	-1	459	-0.22%
2021/12/30	1	116.00	0	0.00	116.00	1	458	0.22%
2021/12/29	1	115.50	0	0.00	116.00	1	459	0.22%
2021/12/27	10	115.50	0	0.00	115.50	10	462	2.16%
2021/12/23	0	0.00	10.1	120.49	118.00	-10.1	458	-2.21%
2021/12/22	1.1	119.58	8	122.44	121.00	-6.9	452	-1.53%
2021/12/21	4	119.38	5	120.70	121.00	-1	386	-0.26%
2021/12/17	1	110.00	0	0.00	110.50	1	349	0.29%
2021/12/13	0	112.50	0	0.00	111.50	0	364	0.01%
2021/12/03	0	113.00	0	0.00	112.50	0	373	0.01%
2021/11/26	3	112.17	1	111.51	112.00	2	364	0.54%
2021/11/24	1	114.00	0	0.00	115.00	1	362	0.28%
2021/11/23	0	116.00	0	0.00	114.50	0	368	0.00%
2021/11/18	2	116.00	0	0.00	115.00	2	376	0.53%
2021/11/11	1	118.50	0	0.00	118.50	1	482	0.21%
2021/11/01	0	0.00	1.1	129.47	129.00	-1.1	530	-0.20%
2021/10/29	2	133.00	1	132.00	132.50	1	529	0.19%
2021/10/28	0	0.00	2	126.75	131.00	-2	498	-0.40%
2021/10/27	0.1	119.17	0	0.00	119.50	0.1	476	0.01%
2021/10/26	0	0.00	1	118.50	119.50	-1	492	-0.21%
2021/10/19	0	117.25	0	0.00	116.50	0	549	0.01%
2021/10/12	0	0.00	1	113.00	113.50	-1	580	-0.17%
2021/10/08	0	0.00	1	116.50	116.00	-1	587	-0.17%
2021/10/07	1	113.00	0	0.00	112.50	1	651	0.15%
2021/10/01	0	0.00	0.1	115.50	115.00	-0.1	687	-0.02%
2021/09/30	2	118.00	0	0.00	119.00	2	699	0.29%
2021/09/24	0.1	124.68	0	0.00	123.00	0.1	714	0.01%
2021/09/23	0	122.00	0	0.00	122.00	0	712	0.00%
2021/09/22	0.1	120.50	0	0.00	120.00	0.1	715	0.01%
2021/09/17	0	122.13	0	0.00	122.00	0	715	0.01%
2021/09/16	0	0.00	1.1	120.04	121.00	-1.1	717	-0.15%
2021/09/13	0.1	116.70	0	0.00	117.00	0.1	725	0.01%
2021/09/08	0	114.00	0	0.00	113.00	0	728	0.00%
2021/08/31	1	119.00	0	0.00	119.50	1	716	0.14%
2021/08/24	1	119.00	0	0.00	116.00	1	734	0.14%
2021/08/23	0	0.00	1	118.00	119.50	-1	730	-0.14%
2021/08/20	3	119.83	1	116.50	115.50	2	730	0.27%
2021/08/19	3	118.83	1	119.50	120.50	2	713	0.28%
2021/08/18	0	0.00	1.1	114.74	119.50	-1.1	678	-0.15%
2021/08/17	10	113.50	10	114.25	109.00	0	649	0.00%
2021/08/13	1	125.02	1	131.50	124.00	0	617	0.00%
2021/08/09	0	141.50	0	0.00	140.00	0	625	0.00%
2021/07/27	0	0.00	1	168.00	167.50	-1	767	-0.13%
2021/07/26	1	168.50	1	169.50	168.50	0	771	0.00%
2021/07/16	1	167.50	0	0.00	168.00	1	823	0.12%
2021/07/14	3	174.33	3	175.17	168.00	0	887	0.00%
2021/07/13	1	167.50	0	0.00	171.50	1	960	0.10%
2021/06/29	0	0.00	1	163.00	164.50	-1	1,106	-0.09%
2021/06/28	1	163.00	0	0.00	163.00	1	1,114	0.09%
2021/06/21	0	0.00	1	160.00	160.00	-1	1,202	-0.08%
2021/06/18	1	163.00	0	0.00	162.00	1	1,211	0.08%
2021/06/03	0	0.00	0	167.50	167.00	0	1,451	0.00%
2021/05/28	0	167.50	0	0.00	165.00	0	1,441	0.00%
2021/05/20	0	0.00	1	161.50	160.00	-1	1,453	-0.07%
2021/05/17	1	158.01	2	159.00	153.50	-1	1,485	-0.07%
2021/05/13	45	164.43	46	160.29	164.50	-1	1,464	-0.07%
2021/05/12	0	0.00	2	162.00	165.00	-2	1,449	-0.14%
2021/05/11	1	167.00	1	170.00	166.50	0	1,406	0.00%
2021/05/10	1	167.50	4	169.63	169.00	-3	1,373	-0.22%
2021/05/04	1	157.50	0	0.00	154.50	1	1,320	0.08%
2021/05/03	0	161.00	0	0.00	159.00	0	1,310	0.00%
2021/04/29	0	165.00	0	0.00	163.50	0	1,316	0.00%
2021/04/28	0	0.00	2	164.50	165.00	-2	1,328	-0.15%
2021/04/27	1	167.00	0	0.00	165.50	1	1,323	0.08%
2021/04/22	4	170.62	0	0.00	167.50	4	1,315	0.30%
2021/04/21	2	174.50	0	0.00	172.50	2	1,294	0.15%
2021/04/20	2	179.75	1	178.50	179.50	1	1,273	0.08%
2021/04/19	1	179.50	1	180.00	177.00	0	1,238	0.00%
2021/04/14	1	161.50	0	0.00	161.00	1	1,196	0.08%
2021/04/12	0	0.00	4	168.63	165.50	-4	1,279	-0.31%
2021/04/09	1	171.50	3	171.33	170.00	-2	1,270	-0.16%
2021/04/08	0	0.00	2	176.00	175.50	-2	1,285	-0.16%
2021/04/07	0	0.00	4	177.50	178.50	-4	1,322	-0.30%
2021/04/06	3	176.33	0	0.00	176.00	3	1,278	0.23%
2021/03/29	6	173.75	6	171.92	171.50	0	1,215	0.00%
2021/03/26	0	0.00	1	171.00	171.00	-1	1,189	-0.08%
2021/03/25	2	168.50	2	168.75	168.50	0	1,169	0.00%
2021/03/24	1	167.00	3	165.50	166.00	-2	1,143	-0.17%
2021/03/23	4	168.00	3	164.33	166.00	1	1,144	0.09%
2021/03/22	1	166.00	1	165.00	166.00	0	1,144	0.00%
2021/03/19	0	0.00	1	161.00	161.50	-1	1,152	-0.09%
2021/03/18	2	166.25	2	164.50	163.50	0	1,143	0.00%
2021/03/17	4	169.38	1	170.00	169.50	3	1,098	0.27%
2021/03/16	3	162.83	3	163.67	163.00	0	1,033	0.00%
2021/03/15	4	161.63	1	164.50	162.50	3	1,022	0.29%
2021/03/12	0	0.00	1	157.00	156.50	-1	969	-0.10%
2021/03/10	1	153.00	4	154.88	153.00	-3	979	-0.31%
2021/03/09	2	154.25	0	0.00	153.50	2	985	0.20%
2021/03/08	1	149.50	1	151.00	150.00	0	988	0.00%
2021/03/02	2	157.50	0	0.00	154.00	2	1,029	0.19%
2021/02/26	1	154.50	0	0.00	154.50	1	1,060	0.09%
2021/02/23	0	0.00	2	155.00	155.50	-2	1,179	-0.17%
2021/02/22	3	153.67	1	155.00	155.00	2	1,333	0.15%
2021/02/19	2	150.50	0	0.00	150.50	2	1,375	0.15%
2021/02/18	2	144.00	3	145.33	155.00	-1	1,368	-0.07%
2021/02/17	1	141.00	1	141.00	142.00	0	1,345	0.00%
2021/02/02	0	0.00	0.3	151.54	149.50	-0.3	1,329	-0.02%
2021/02/01	0	0.00	1	149.50	151.00	-1	1,341	-0.07%
2021/01/28	0	0.00	1	154.50	154.00	-1	1,353	-0.07%
2021/01/27	1	156.50	1	154.50	156.50	0	1,355	0.00%
2021/01/26	2	153.75	0	0.00	153.00	2	1,357	0.15%
2021/01/22	2	152.75	1.7	152.53	153.00	0.3	1,365	0.02%
2021/01/21	2	156.25	4	154.00	155.50	-2	1,350	-0.15%
2021/01/20	1	160.00	0	0.00	160.00	1	1,332	0.08%
2021/01/19	1	165.00	1	164.50	164.50	0	1,323	0.00%
2021/01/18	1	164.00	0	0.00	164.50	1	1,318	0.08%
2021/01/14	0	0.00	3	163.00	162.50	-3	1,294	-0.23%
2021/01/13	0	0.00	1	163.00	162.50	-1	1,290	-0.08%
2021/01/12	0	0.00	2	165.00	162.00	-2	1,283	-0.16%
2021/01/11	0	0.00	2	160.50	166.00	-2	1,273	-0.16%
2021/01/08	2	177.00	0	0.00	172.50	2	1,225	0.16%
2021/01/07	5	179.20	2	179.25	177.00	3	1,193	0.25%
2021/01/06	4	178.25	5	172.20	178.00	-1	1,158	-0.09%
2021/01/04	0	0.00	4	170.50	170.50	-4	1,083	-0.37%
2020/12/31	4	175.75	3	173.00	172.00	1	1,092	0.09%
2020/12/30	53	174.11	50	173.75	175.00	3	1,056	0.28%
2020/12/22	0	0.00	3	167.00	165.00	-3	1,004	-0.30%
2020/12/17	0	0.00	1	172.00	171.50	-1	1,026	-0.10%
2020/12/16	0	0.00	2	171.25	171.00	-2	1,023	-0.20%
2020/12/15	0	0.00	1	169.50	168.50	-1	1,019	-0.10%
2020/12/14	1	164.50	0	0.00	164.50	1	1,006	0.10%
2020/12/09	0	0.00	2	173.50	172.00	-2	1,042	-0.19%
2020/12/08	1	171.00	0	0.00	171.00	1	1,034	0.10%
2020/12/07	0	0.00	1	169.50	169.50	-1	1,050	-0.10%
2020/12/04	2	170.50	0	0.00	170.50	2	1,056	0.19%
2020/12/03	1	172.00	1	172.50	171.50	0	1,061	0.00%
2020/12/02	0	0.00	2	175.75	174.00	-2	1,121	-0.18%
2020/12/01	2	177.75	3	177.33	174.00	-1	1,123	-0.09%
2020/11/25	1	180.50	2	182.00	179.00	-1	1,115	-0.09%
2020/11/24	4	181.50	0	0.00	179.00	4	1,090	0.37%
2020/11/20	9	181.17	3	180.33	181.00	6	1,046	0.57%
2020/11/19	4	180.50	4	182.13	183.00	0	980	0.00%
2020/11/18	2	166.00	1	165.00	171.00	1	823	0.12%
2020/11/17	0	0.00	3	160.50	161.00	-3	779	-0.39%
2020/11/16	1	163.00	2	162.00	162.00	-1	811	-0.12%
2020/11/13	1	161.00	0	0.00	161.50	1	833	0.12%
2020/11/11	0	0.00	2	160.75	160.50	-2	856	-0.23%
2020/11/10	3	161.50	0	0.00	161.00	3	868	0.35%
2020/11/09	1	163.00	0	0.00	160.00	1	878	0.11%
2020/11/06	1	159.50	0	0.00	162.00	1	901	0.11%
2020/11/05	2	156.50	0	0.00	158.00	2	926	0.22%
2020/11/04	0	0.00	2	154.00	156.50	-2	930	-0.21%
2020/11/02	2	149.00	1	148.00	148.00	1	944	0.11%
2020/10/12	0	0.00	1	164.00	162.50	-1	1,259	-0.08%
2020/10/08	0	0.00	2	165.00	166.00	-2	1,260	-0.16%
2020/10/07	1	171.00	0	0.00	171.00	1	1,265	0.08%
2020/10/06	1	172.00	0	0.00	171.50	1	1,295	0.08%
2020/10/05	0	0.00	1	171.00	169.50	-1	1,328	-0.08%
2020/09/29	1	167.50	0	0.00	167.50	1	1,445	0.07%
2020/09/28	0	0.00	3	168.50	168.00	-3	1,664	-0.18%
2020/09/25	0	0.00	3	173.33	167.00	-3	1,742	-0.17%
2020/09/23	21	180.31	21	176.36	176.50	0	1,816	0.00%
2020/09/22	5	177.60	2	175.00	175.00	3	1,829	0.16%
2020/09/21	2	178.50	2	178.00	177.50	0	1,834	0.00%
2020/09/18	2	178.50	2	178.00	177.50	0	1,848	0.00%
2020/09/17	3	180.00	0	0.00	177.50	3	1,878	0.16%
2020/09/16	0	0.00	2	180.50	178.50	-2	1,880	-0.11%
2020/09/15	2	174.50	0	0.00	176.50	2	1,873	0.11%
2020/09/10	2	173.50	0	0.00	172.00	2	1,995	0.10%
2020/09/08	1	172.00	0	0.00	170.50	1	2,012	0.05%
2020/09/07	31	171.00	30	173.92	175.00	1	2,017	0.05%
2020/09/03	1	162.00	0	0.00	166.50	1	2,005	0.05%
2020/09/01	1	166.50	1	165.00	164.00	0	2,087	0.00%
2020/08/21	1	164.50	2	165.00	166.00	-1	2,510	-0.04%
2020/08/20	1	165.50	2	165.75	162.00	-1	2,525	-0.04%
2020/08/18	3	175.50	3	175.50	175.50	0	2,591	0.00%
2020/08/17	14	178.43	15	178.90	178.00	-1	2,663	-0.04%
2020/08/14	1	180.00	0	0.00	180.50	1	2,690	0.04%
2020/08/12	1	175.50	0	0.00	177.50	1	2,936	0.03%
2020/08/11	3	183.33	0	0.00	183.00	3	2,941	0.10%
2020/08/07	0	0.00	1	189.00	189.50	-1	2,983	-0.03%
2020/08/04	0	0.00	1	186.00	186.00	-1	3,071	-0.03%
2020/08/03	0	0.00	2	186.00	186.00	-2	3,175	-0.06%
2020/07/31	0	0.00	1	195.50	195.00	-1	3,242	-0.03%
2020/07/30	1	196.50	2	195.00	196.00	-1	3,406	-0.03%
2020/07/28	1	197.00	0	0.00	192.50	1	3,481	0.03%
2020/07/27	5	196.40	0	0.00	196.50	5	3,587	0.14%
2020/07/24	4	198.50	2	201.00	198.00	2	3,851	0.05%
2020/07/23	1	202.50	1	202.50	202.00	0	4,023	0.00%
2020/07/22	2	203.50	7	203.36	201.00	-5	4,052	-0.12%
2020/07/21	8	199.94	0	0.00	199.00	8	4,075	0.20%
2020/07/20	1	199.00	0	0.00	199.00	1	4,103	0.02%
2020/07/10	1	193.00	0	0.00	192.50	1	4,382	0.02%
2020/07/09	2	201.00	0	0.00	196.00	2	4,382	0.05%
2020/07/08	4	199.75	5	199.30	200.00	-1	4,358	-0.02%
2020/07/07	10	210.10	18.1	210.38	205.00	-8.1	4,328	-0.19%
2020/07/06	6	201.50	3	202.83	201.50	3	4,197	0.07%
2020/07/02	0	0.00	1	195.00	196.00	-1	4,231	-0.02%
2020/07/01	0	0.00	1	199.00	196.00	-1	4,278	-0.02%
2020/06/30	1	193.50	0	0.00	192.50	1	4,289	0.02%
2020/06/24	0	0.00	4	195.88	195.00	-4	4,347	-0.09%
2020/06/23	0	0.00	5	193.70	193.00	-5	4,385	-0.11%
2020/06/22	0	0.00	2	197.00	194.00	-2	4,435	-0.05%
2020/06/19	6	199.83	3.1	198.10	196.00	2.9	4,510	0.06%
2020/06/17	0.2	192.50	0	0.00	192.00	0.2	4,551	0.00%
2020/06/16	7	192.71	9	190.94	194.00	-2	4,578	-0.04%
2020/06/15	2	190.50	0	0.00	188.00	2	4,691	0.04%
2020/06/12	0	0.00	2	182.00	188.00	-2	4,730	-0.04%
2020/06/11	3	188.33	1	187.50	187.50	2	4,771	0.04%
2020/06/09	11	194.27	13	192.92	192.00	-2	4,806	-0.04%
2020/06/08	15	198.03	14	199.96	195.00	1	4,822	0.02%
2020/06/05	49	200.49	46	203.38	199.00	3	4,768	0.06%
2020/06/04	2	191.75	5	192.30	193.50	-3	4,510	-0.07%
2020/06/03	2	190.75	1	190.50	191.00	1	4,490	0.02%
2020/06/02	2	190.00	0	0.00	190.50	2	4,473	0.04%
2020/06/01	1	189.00	1	188.00	189.50	0	4,458	0.00%
2020/05/29	0	0.00	3	186.00	185.00	-3	4,457	-0.07%
2020/05/28	4	188.75	1	188.50	186.00	3	4,463	0.07%
2020/05/27	1	189.50	0	0.00	190.00	1	4,451	0.02%
2020/05/26	2	189.50	0	0.00	189.00	2	4,448	0.04%
2020/05/25	1	193.00	8	191.44	191.50	-7	4,423	-0.16%
2020/05/22	5	190.40	1	193.00	188.00	4	4,368	0.09%
2020/05/21	1	191.00	1	190.50	189.00	0	4,323	0.00%
2020/05/20	20	191.00	24	191.50	188.50	-4	4,374	-0.09%
2020/05/19	33	189.44	37	190.01	193.00	-4	4,323	-0.09%
2020/05/18	4	180.75	5	181.00	180.00	-1	4,171	-0.02%
2020/05/15	3	178.83	11	181.23	180.00	-8	4,150	-0.19%
2020/05/14	0	0.00	1	179.50	181.00	-1	4,118	-0.02%
2020/05/13	8	185.00	4	185.25	184.00	4	4,104	0.10%
2020/05/12	6	184.33	3	186.00	183.00	3	4,118	0.07%
2020/05/11	3	187.83	2	188.25	188.00	1	4,128	0.02%
2020/05/08	12	188.08	9	190.00	185.50	3	4,143	0.07%
2020/05/07	23	193.72	18	193.00	193.50	5	4,060	0.12%
2020/05/06	12	193.58	13	193.04	196.50	-1	4,082	-0.02%
2020/05/05	5	187.00	5	188.00	188.50	0	3,916	0.00%
2020/05/04	8	186.00	5	185.80	186.50	3	3,893	0.08%
2020/04/30	8	190.25	7	190.57	191.50	1	3,876	0.03%
2020/04/29	37	187.64	38	188.28	190.00	-1	3,783	-0.03%
2020/04/28	110	173.73	56	175.61	179.50	54	3,582	1.51%	大買/
2020/04/27	4	163.75	2	165.00	163.50	2	3,408	0.06%
2020/04/24	8	161.56	8	162.69	164.50	0	3,356	0.00%
2020/04/23	17	164.76	17	164.03	166.00	0	3,265	0.00%
2020/04/22	4	161.25	5	161.10	164.00	-1	3,218	-0.03%
2020/04/21	5	165.20	4	164.50	161.50	1	3,211	0.03%
2020/04/20	5	158.60	6	160.83	166.00	-1	3,165	-0.03%
2020/04/17	6	162.25	1	162.50	161.00	5	3,081	0.16%
2020/04/16	2	164.50	61	165.10	165.00	-59	3,021	-1.95%
2020/04/15	3	169.17	2	170.50	168.50	1	2,975	0.03%
2020/04/14	0	0.00	6	167.17	167.00	-6	2,944	-0.20%
2020/04/13	3	166.83	2	168.50	163.50	1	2,963	0.03%
2020/04/10	19	166.39	3	163.17	166.50	16	2,952	0.54%
2020/04/09	8	168.06	4	166.63	164.50	4	2,947	0.14%
2020/04/08	3	164.17	7	163.14	167.00	-4	2,873	-0.14%
2020/04/07	9	164.17	3	163.33	164.00	6	2,790	0.22%
2020/04/06	10	152.10	6	154.08	160.00	4	2,725	0.15%
2020/04/01	1	146.50	1	148.00	150.00	0	2,669	0.00%
2020/03/31	2	147.50	0	0.00	148.00	2	2,639	0.08%
2020/03/30	5	145.50	7	148.93	150.50	-2	2,601	-0.08%
2020/03/27	2	152.25	1	150.00	147.50	1	2,581	0.04%
2020/03/26	1	149.50	1	150.00	150.50	0	2,547	0.00%
2020/03/25	6	148.58	5	149.50	149.50	1	2,551	0.04%
2020/03/24	2	141.50	5	141.30	142.50	-3	2,627	-0.11%
2020/03/23	3	131.83	4	130.63	134.00	-1	2,565	-0.04%
2020/03/20	5	131.00	12	131.63	133.50	-7	2,510	-0.28%
2020/03/19	41	128.01	32	128.09	121.50	9	2,492	0.36%
2020/03/18	3	132.50	5	137.20	129.00	-2	2,401	-0.08%
2020/03/17	2	147.50	0	0.00	134.00	2	2,422	0.08%
2020/03/16	8	155.06	10	155.55	148.50	-2	2,390	-0.08%
2020/03/13	10	163.30	5	163.90	164.50	5	2,374	0.21%
2020/03/12	22	183.48	5	194.50	181.00	17	2,423	0.70%
2020/03/11	3	203.33	2	209.00	201.00	1	2,436	0.04%
2020/03/10	1	203.50	5	203.50	207.50	-4	2,468	-0.16%
2020/03/09	5	202.00	0	0.00	202.00	5	2,472	0.20%
2020/03/06	6	211.17	4.2	212.74	212.50	1.8	2,518	0.07%
2020/03/05	0	0.00	15	213.20	214.50	-15	2,547	-0.59%
2020/03/04	19	206.00	4	208.50	208.50	15	2,562	0.59%
2020/03/03	2	217.00	5	216.00	213.50	-3	2,573	-0.12%
2020/02/27	1	219.50	7	223.86	215.00	-6	2,584	-0.23%
2020/02/26	7	221.57	2	223.75	221.00	5	2,608	0.19%
2020/02/24	7	229.71	2	230.75	229.50	5	2,776	0.18%
2020/02/21	2	235.50	10	234.25	237.00	-8	2,832	-0.28%
2020/02/20	4	230.25	9	230.39	229.50	-5	2,791	-0.18%
2020/02/19	0	0.00	5	223.50	223.50	-5	2,809	-0.18%
2020/02/18	3	222.33	6	224.33	221.00	-3	2,833	-0.11%
2020/02/17	7	222.64	6	223.75	223.00	1	2,859	0.03%
2020/02/14	3	227.00	0	0.00	228.00	3	2,965	0.10%
2020/02/13	4	226.88	6	228.67	228.50	-2	2,986	-0.07%
2020/02/12	14	224.11	5	225.20	223.00	9	3,012	0.30%
2020/02/11	3	217.17	12	218.63	220.00	-9	3,088	-0.29%
2020/02/10	9	208.67	6	212.00	210.00	3	3,246	0.09%
2020/02/07	19	216.03	24	220.58	211.00	-5	3,270	-0.15%
2020/02/06	0	0.00	3	208.00	209.00	-3	3,222	-0.09%
2020/02/05	4	207.50	14	208.71	203.00	-10	3,302	-0.30%
2020/02/04	0	0.00	25	204.48	207.00	-25	3,451	-0.72%
2020/02/03	10	193.30	10	194.10	197.00	0	3,645	0.00%
2020/01/31	11	206.18	0	0.00	200.00	11	3,682	0.30%
2020/01/30	18	215.58	6	219.25	211.50	12	3,665	0.33%
2020/01/15	3	232.17	1	235.00	231.50	2	3,991	0.05%
2020/01/14	1	238.50	0	0.00	237.00	1	4,055	0.02%
2020/01/13	1.1	233.55	2	231.50	234.50	-1	4,073	-0.02%
2020/01/10	7	229.93	1	233.00	229.00	6	4,118	0.15%
2020/01/09	7	232.14	0	0.00	232.00	7	4,172	0.17%
2020/01/08	2	234.50	2	236.00	233.50	0	4,195	0.00%
2020/01/07	2	236.50	2	235.75	236.50	0	4,343	0.00%
2020/01/06	0	0.00	2	233.75	233.50	-2	4,316	-0.05%
2020/01/03	4.1	242.83	3	242.50	237.00	1.1	4,342	0.02%
2020/01/02	1.1	241.52	1	240.50	241.00	0.1	4,412	0.00%
2019/12/31	3.1	237.82	0	0.00	236.50	3.1	4,436	0.07%
2019/12/30	0	0.00	5	242.50	239.50	-5	4,491	-0.11%
2019/12/27	5	239.50	3	240.33	239.50	2	4,509	0.04%
2019/12/26	0	0.00	4	238.50	237.50	-4	4,502	-0.09%
2019/12/25	1	235.50	0	0.00	235.50	1	4,519	0.02%
2019/12/24	0	0.00	3	232.83	235.50	-3	4,608	-0.07%
2019/12/23	6	234.75	4.1	231.52	230.50	1.9	4,634	0.04%
2019/12/20	5	241.10	2	239.75	236.50	3	4,691	0.06%
2019/12/19	29	247.81	25	247.66	245.50	4	4,644	0.09%
2019/12/18	0.1	240.50	2	240.25	240.50	-1.9	4,488	-0.04%
2019/12/17	7	240.43	3	239.50	238.50	4	4,512	0.09%
2019/12/13	8	239.75	2	238.25	236.00	6	4,526	0.13%
2019/12/12	1	244.00	6	244.25	243.00	-5	4,504	-0.11%
2019/12/11	4	239.75	23	239.61	240.00	-19	4,472	-0.42%
2019/12/10	5	239.60	0	0.00	239.00	5	4,477	0.11%
2019/12/09	2	239.50	16	237.09	241.00	-14	4,472	-0.31%
2019/12/06	7	236.86	9	236.67	234.00	-2	4,426	-0.05%
2019/12/05	4	232.13	10.2	234.66	232.50	-6.2	4,433	-0.14%
2019/12/04	5.2	230.58	9	230.06	228.50	-3.9	4,492	-0.09%
2019/12/03	17	226.94	17	230.06	232.00	0	4,592	0.00%
2019/12/02	10	225.00	7	225.50	225.00	3	4,607	0.07%
2019/11/29	6	231.58	1	234.00	232.00	5	4,670	0.11%
2019/11/28	0	0.00	1	242.00	236.00	-1	4,776	-0.02%
2019/11/27	0	0.00	5	237.10	238.50	-5	4,789	-0.10%
2019/11/26	1	236.00	0	0.00	235.00	1	4,796	0.02%
2019/11/25	1	235.00	1	235.50	232.00	0	4,901	0.00%
2019/11/22	9	235.56	7	236.79	231.00	2	4,939	0.04%
2019/11/21	13	227.77	15	230.33	241.00	-2	4,893	-0.04%
2019/11/20	34	227.41	23	228.26	221.50	11	4,826	0.23%
2019/11/19	15	231.83	11	232.50	232.50	4	4,775	0.08%
2019/11/18	7	237.36	4	234.00	236.00	3	4,782	0.06%
2019/11/15	5	243.50	0	0.00	242.00	5	4,769	0.10%
2019/11/14	1	247.50	0	0.00	245.00	1	4,851	0.02%
2019/11/13	25	247.16	43	246.29	247.00	-18	4,851	-0.37%
2019/11/12	2	240.00	5	241.90	240.00	-3	4,778	-0.06%
2019/11/11	16	232.63	36	234.71	240.00	-20	4,828	-0.41%
2019/11/08	39	241.08	47	240.99	238.00	-8	4,792	-0.17%
2019/11/07	48	244.47	42	249.10	242.00	6	4,731	0.13%
2019/11/06	4	267.13	1	265.50	265.00	3	4,587	0.07%
2019/11/05	3	267.17	4	270.00	271.00	-1	4,667	-0.02%
2019/11/04	29	267.71	17	268.38	265.00	12	4,659	0.26%
2019/11/01	28	269.25	10	268.10	263.50	18	4,595	0.39%
2019/10/31	24	279.98	75	283.55	274.50	-51	4,467	-1.14%
2019/10/30	17	295.44	28	296.07	296.50	-11	4,273	-0.26%
2019/10/29	5	307.10	2	313.25	304.00	3	4,261	0.07%
2019/10/28	23	304.30	19	305.13	312.00	4	4,227	0.09%
2019/10/25	8	314.00	0	0.00	309.00	8	4,174	0.19%
2019/10/24	29	308.16	31	308.56	314.00	-2	4,171	-0.05%
2019/10/23	1	299.50	35	294.20	299.50	-34	4,089	-0.83%
2019/10/22	4	292.75	25	295.36	290.00	-21	4,089	-0.51%
2019/10/21	36	288.79	11	289.73	293.50	25	4,081	0.61%
2019/10/18	29	287.98	1	286.00	289.00	28	4,207	0.67%
2019/10/17	21	285.62	35	285.29	289.50	-14	4,199	-0.33%
2019/10/16	1	280.50	1	285.50	279.00	0	4,172	0.00%
2019/10/15	17	287.79	16	288.41	285.50	1	4,213	0.02%
2019/10/14	30	278.75	1	280.00	277.50	29	4,193	0.69%
2019/10/09	5	276.10	1	278.50	275.50	4	4,285	0.09%
2019/10/08	31	276.98	14	277.79	279.00	17	4,325	0.39%
2019/10/07	5	270.50	1	277.00	270.00	4	4,377	0.09%
2019/10/04	5	276.10	4	277.88	273.50	1	4,449	0.02%
2019/10/03	3	265.50	4	270.50	273.50	-1	4,416	-0.02%
2019/10/02	2	270.25	2	270.00	270.00	0	4,421	0.00%
2019/10/01	2	265.50	1	264.50	272.00	1	4,478	0.02%
2019/09/27	5	270.30	78	270.76	265.00	-73	4,499	-1.62%
2019/09/26	17	283.85	20	284.68	282.50	-3	4,466	-0.07%
2019/09/25	11	284.23	22	285.70	286.00	-11	4,524	-0.24%
2019/09/24	1	278.00	1	277.50	280.00	0	4,631	0.00%
2019/09/23	1	281.50	0	0.00	280.00	1	4,801	0.02%
2019/09/20	1	281.50	1	285.00	284.50	0	4,832	0.00%
2019/09/19	7	283.21	6	283.50	283.50	1	4,849	0.02%
2019/09/17	0	0.00	1	273.50	278.00	-1	4,900	-0.02%
2019/09/16	2	280.50	3	277.50	276.00	-1	4,943	-0.02%
2019/09/12	4	284.13	1	281.50	285.00	3	4,967	0.06%
2019/09/11	1	279.00	0	0.00	282.00	1	5,070	0.02%
2019/09/10	4	275.00	0	0.00	278.00	4	5,102	0.08%
2019/09/09	19	280.13	14	279.18	279.50	5	5,137	0.10%
2019/09/06	8	274.38	19	276.24	280.00	-11	5,121	-0.21%
2019/09/05	14	288.00	8	292.88	285.00	6	5,105	0.12%
2019/09/04	8	287.50	13	286.85	290.00	-5	5,057	-0.10%
2019/09/03	9	282.17	2	285.50	287.00	7	5,106	0.14%
2019/09/02	2	272.00	10	273.50	281.00	-8	5,146	-0.16%
2019/08/30	4	260.13	3	267.17	266.50	1	5,125	0.02%
2019/08/29	4	267.00	0	0.00	265.00	4	5,219	0.08%
2019/08/28	12	267.25	9	266.44	269.00	3	5,299	0.06%
2019/08/27	6	261.75	9	258.50	262.50	-3	5,312	-0.06%
2019/08/26	7	254.00	6	252.50	249.50	1	5,447	0.02%
2019/08/23	9	260.78	9	259.17	261.00	0	5,519	0.00%
2019/08/22	6	259.08	13	258.85	258.50	-7	5,564	-0.13%
2019/08/21	13	251.31	1	250.50	256.50	12	5,700	0.21%
2019/08/20	14	256.68	5	257.30	251.00	9	5,910	0.15%
2019/08/19	15	252.60	4	256.38	254.50	11	6,017	0.18%
2019/08/16	5	245.30	4	244.25	245.50	1	6,044	0.02%
2019/08/15	5	240.80	5	240.70	244.50	0	6,130	0.00%
2019/08/14	20	243.03	10	242.95	240.00	10	6,231	0.16%
2019/08/13	3	234.50	2	235.00	235.00	1	6,284	0.02%
2019/08/12	8	234.31	4	236.50	235.00	4	6,411	0.06%
2019/08/08	16	226.34	28	228.38	230.00	-12	6,462	-0.19%
2019/08/07	91	225.06	17	222.44	220.00	74	6,611	1.12%
2019/08/06	8	210.06	1	203.50	210.50	7	6,693	0.10%
2019/08/05	17	215.68	0	0.00	212.00	17	6,778	0.25%
2019/08/02	16	214.88	75	217.13	220.50	-59	6,970	-0.85%
2019/08/01	8	219.94	10	221.00	219.00	-2	7,121	-0.03%
2019/07/31	27	213.33	33	215.97	223.00	-6	7,175	-0.08%
2019/07/30	8	217.69	2	222.00	217.50	6	7,209	0.08%
2019/07/26	4	221.63	6	221.08	222.00	-2	7,360	-0.03%
2019/07/25	11	218.68	3	219.00	218.50	8	7,387	0.11%
2019/07/24	26	223.19	9	226.33	223.50	17	7,469	0.23%
2019/07/23	14	224.46	21	220.57	227.00	-7	7,558	-0.09%
2019/07/22	58	222.42	42	224.33	219.50	16	7,585	0.21%
2019/07/19	7	235.57	4	236.50	235.00	3	7,469	0.04%
2019/07/18	2	234.75	6	238.42	234.00	-4	7,522	-0.05%
2019/07/17	35	235.11	27	235.46	234.00	8	7,585	0.11%
2019/07/16	22	239.80	30	239.33	241.50	-8	7,621	-0.10%
2019/07/15	18	247.19	32	248.88	247.00	-14	7,583	-0.18%
2019/07/12	5	247.50	3	249.00	249.00	2	7,551	0.03%
2019/07/11	1	249.50	2	248.50	250.00	-1	7,537	-0.01%
2019/07/10	3	234.67	4	234.75	235.00	-1	7,471	-0.01%
2019/07/09	1	241.50	0	0.00	239.00	1	7,501	0.01%
2019/07/08	9	242.50	2	242.75	243.50	7	7,579	0.09%
2019/07/05	1	242.00	5	246.00	242.00	-4	7,622	-0.05%
2019/07/04	1	248.50	19	250.58	250.50	-18	7,672	-0.23%
2019/07/03	1	249.50	2	255.00	248.00	-1	7,733	-0.01%
2019/07/02	3	252.83	0	0.00	248.00	3	7,831	0.04%
2019/07/01	8	253.06	22	252.50	253.00	-14	7,872	-0.18%
2019/06/28	2	242.50	6	244.17	242.50	-4	7,917	-0.05%
2019/06/27	3	232.67	0	0.00	232.50	3	7,886	0.04%
2019/06/26	3	230.17	39	230.77	232.50	-36	7,910	-0.46%
2019/06/25	2	229.75	1	234.00	229.00	1	7,972	0.01%
2019/06/24	0	0.00	2	232.00	238.50	-2	8,121	-0.02%
2019/06/21	9	240.11	15	242.90	235.50	-6	8,232	-0.07%
2019/06/20	36	241.57	9	243.22	241.50	27	8,222	0.33%
2019/06/19	11	245.55	5	247.50	242.50	6	8,222	0.07%
2019/06/18	6	243.00	16	244.78	243.00	-10	8,163	-0.12%
2019/06/17	27	235.89	14	239.50	243.00	13	8,214	0.16%
2019/06/14	0	0.00	1	241.00	235.50	-1	8,362	-0.01%
2019/06/13	8	238.63	13	240.81	240.50	-5	8,470	-0.06%
2019/06/12	2	241.50	4	244.00	240.00	-2	8,746	-0.02%
2019/06/11	49	244.11	65	244.58	244.50	-16	8,819	-0.18%
2019/06/10	18	240.14	63	240.28	242.00	-45	8,819	-0.51%
2019/06/06	7	230.43	30	230.60	235.50	-23	8,777	-0.26%
2019/06/05	41	231.57	42	236.23	227.00	-1	8,750	-0.01%
2019/06/04	16	231.00	38	232.37	232.00	-22	8,718	-0.25%
2019/06/03	6	230.42	4	230.75	232.00	2	8,800	0.02%
2019/05/31	36	221.13	40	226.70	226.00	-4	8,804	-0.05%
2019/05/30	96	212.78	14	212.82	213.50	82	8,684	0.94%
2019/05/29	9	210.00	7	209.36	212.50	2	8,725	0.02%
2019/05/28	10	212.95	8	210.25	211.00	2	8,791	0.02%
2019/05/27	20	207.80	12	206.50	207.00	8	8,780	0.09%
2019/05/24	16	222.41	4	235.00	218.00	12	8,745	0.14%
2019/05/23	12	233.79	12	231.83	235.50	0	8,836	0.00%
2019/05/22	26	234.92	29	237.53	232.00	-3	8,785	-0.03%
2019/05/21	25	231.92	27	232.76	236.00	-2	8,790	-0.02%
2019/05/20	9	223.72	15	226.77	234.00	-6	8,744	-0.07%
2019/05/17	69	235.65	57	230.64	228.00	12	8,717	0.14%
2019/05/16	15	247.03	2	250.50	244.00	13	8,747	0.15%
2019/05/15	20	248.40	31	249.35	246.50	-11	8,841	-0.12%
2019/05/14	14	245.25	128	244.08	252.00	-114	8,826	-1.29%	大賣/鉅額交易
2019/05/13	2	237.00	2	227.25	239.00	0	8,783	0.00%
2019/05/10	79	234.13	17	233.97	227.50	62	8,843	0.70%
2019/05/09	56	244.54	3	243.67	240.00	53	8,825	0.60%
2019/05/08	12	253.63	14	258.11	259.50	-2	8,744	-0.02%
2019/05/07	28	260.64	8	261.31	260.00	20	8,745	0.23%
2019/05/06	24	253.38	8	253.81	254.00	16	8,780	0.18%
2019/05/03	4	257.75	8	260.38	261.50	-4	8,796	-0.05%
2019/05/02	17	251.71	143	251.33	255.00	-126	8,886	-1.42%	大賣/鉅額交易
2019/04/30	15	252.07	39	250.47	259.00	-24	8,967	-0.27%
2019/04/29	48	255.90	15	250.00	249.50	33	8,959	0.37%
2019/04/26	4	280.25	23	276.80	277.00	-19	8,970	-0.21%
2019/04/25	38	271.66	10	271.50	275.00	28	9,071	0.31%
2019/04/24	4	280.25	3	277.83	275.50	1	9,157	0.01%
2019/04/23	59	278.22	29.1	278.60	285.00	30	9,240	0.32%
2019/04/22	4	288.75	12	296.92	288.50	-8	9,279	-0.09%
2019/04/19	30	295.03	24	292.73	295.00	6	9,271	0.06%
2019/04/18	31	286.52	30	287.97	284.00	1	9,290	0.01%
2019/04/17	13	282.38	10	288.00	280.00	3	9,419	0.03%
2019/04/16	1	282.50	5	283.20	282.00	-4	9,648	-0.04%
2019/04/15	7	280.71	27	274.63	273.00	-20	9,694	-0.21%
2019/04/12	5	264.00	52	264.74	265.50	-47	9,791	-0.48%
2019/04/11	25	259.02	10	259.00	257.00	15	9,902	0.15%
2019/04/10	60.1	261.31	9	259.83	257.00	51.1	10,040	0.51%
2019/04/09	29	267.98	16	267.66	269.00	13	10,176	0.13%
2019/04/08	13	272.96	14	273.14	273.50	-1	10,374	-0.01%
2019/04/03	25	265.20	11.1	267.54	263.50	14	10,533	0.13%
2019/04/02	13	259.73	6	259.75	267.00	7	10,583	0.07%
2019/04/01	14	244.54	16	241.84	247.50	-2	10,473	-0.02%
2019/03/29	1	238.00	2	238.00	237.00	-1	10,488	-0.01%
2019/03/28	10.1	240.85	7	240.00	238.00	3.1	10,791	0.03%
2019/03/27	13	241.04	13	242.42	242.00	0	11,044	0.00%
2019/03/26	14	234.46	14	234.32	239.00	0	11,089	0.00%
2019/03/25	14	222.29	14	225.32	230.00	0	11,210	0.00%
2019/03/22	1	228.00	26	228.31	228.00	-25	11,171	-0.22%
2019/03/21	15	225.43	14	226.18	226.00	1	11,459	0.01%
2019/03/20	46	226.37	37	228.80	230.00	9	11,664	0.08%
2019/03/19	25	229.34	4	233.63	229.00	21	11,779	0.18%
2019/03/18	8	229.00	49	229.11	230.00	-41	11,796	-0.35%
2019/03/15	89	225.50	91	224.67	223.00	-2	12,036	-0.02%
2019/03/14	14	219.54	74	221.77	217.00	-60	11,887	-0.50%
2019/03/13	5	214.20	52	218.58	215.00	-47	11,950	-0.39%
2019/03/12	6	215.42	4	218.75	212.50	2	11,977	0.02%
2019/03/11	25	216.36	2	217.00	217.00	23	12,032	0.19%
2019/03/08	6	214.33	8	215.19	217.00	-2	12,102	-0.02%
2019/03/07	102	216.76	47	218.41	212.00	55	12,116	0.45%	大買/
2019/03/06	1	220.50	41	221.35	220.50	-40	12,089	-0.33%
2019/03/05	67	215.22	8	213.50	213.00	59	12,016	0.49%
2019/03/04	35	216.99	17	219.68	220.00	18	12,086	0.15%
2019/02/27	13	212.88	14	215.86	213.00	-1	11,987	-0.01%
2019/02/26	25	218.88	17	215.50	211.00	8	11,909	0.07%
2019/02/25	94	221.30	39	222.23	220.00	55	11,861	0.46%
2019/02/22	56	213.28	35	206.13	220.50	21	11,823	0.18%
2019/02/21	1	200.50	38	202.51	200.50	-37	11,629	-0.32%
2019/02/20	9	201.50	31	201.63	197.50	-22	11,651	-0.19%
2019/02/19	23	197.22	2	198.75	198.00	21	11,614	0.18%
2019/02/18	21	198.26	15	200.33	202.00	6	11,589	0.05%
2019/02/15	52	205.54	32	197.36	198.00	20	11,485	0.17%
2019/02/14	18	209.97	67	209.97	207.50	-49	11,294	-0.43%
2019/02/13	43	228.33	33	227.00	220.50	10	11,111	0.09%
2019/02/12	10	221.35	10	221.20	223.50	0	10,921	0.00%
2019/02/11	29	212.97	10	209.60	220.00	19	10,777	0.18%
2019/01/30	14	194.18	29	196.59	200.00	-15	10,609	-0.14%
2019/01/29	7	185.93	13	187.31	189.50	-6	10,427	-0.06%
2019/01/28	8	186.63	11	188.86	183.50	-3	10,354	-0.03%
2019/01/25	6	187.83	6	186.25	187.00	0	10,319	0.00%
2019/01/24	11	180.45	13	179.62	183.00	-2	10,208	-0.02%
2019/01/23	20	180.53	22	178.55	182.00	-2	10,139	-0.02%
2019/01/22	32	179.55	8	180.06	177.00	24	9,931	0.24%
2019/01/21	16	183.47	41	181.80	186.50	-25	9,776	-0.26%
2019/01/18	19	185.32	10	185.65	182.50	9	9,662	0.09%
2019/01/17	32	193.39	23	192.28	191.00	9	9,516	0.09%
2019/01/16	7	187.86	18	188.89	188.00	-11	9,336	-0.12%
2019/01/15	7	180.36	14	186.00	188.00	-7	9,210	-0.08%
2019/01/14	28	181.09	9	181.39	178.00	19	9,043	0.21%
2019/01/11	3	193.67	6	193.33	190.00	-3	8,916	-0.03%
2019/01/10	30	192.10	53	191.34	192.50	-23	8,818	-0.26%
2019/01/09	38	193.51	10	193.45	193.00	28	8,722	0.32%
2019/01/08	60	185.23	26	192.54	192.00	34	8,552	0.40%
2019/01/07	9	178.39	10	178.70	180.00	-1	8,280	-0.01%
2019/01/04	11	174.00	8	175.50	172.00	3	8,204	0.04%
2019/01/03	9	186.44	13	186.31	184.50	-4	7,999	-0.05%
2019/01/02	82	192.99	20	189.63	186.00	62	7,802	0.79%
2018/12/28	3	203.83	58	200.95	201.00	-55	7,601	-0.72%
2018/12/27	44	206.65	23	207.52	201.50	21	7,382	0.28%
2018/12/26	13	199.31	33	197.47	214.00	-20	7,077	-0.28%
2018/12/25	44	204.33	71	202.12	199.00	-27	6,768	-0.40%
2018/12/24	12	218.79	12	219.21	221.00	0	6,583	0.00%
2018/12/22	30	220.70	35	220.63	221.00	-5	6,461	-0.08%
2018/12/21	45	220.43	56	221.53	216.00	-11	6,299	-0.17%
2018/12/20	9	216.50	14	216.36	218.00	-5	5,940	-0.08%
2018/12/19	11	204.23	27	201.22	204.50	-16	5,594	-0.29%
2018/12/18	16	195.00	1	186.00	186.00	15	5,376	0.28%
2018/12/17	1	205.50	31	205.50	205.50	-30	5,192	-0.58%
2018/12/14	23	215.59	27	217.02	228.00	-4	5,292	-0.08%
2018/12/13	35	205.43	11	207.73	211.50	24	4,955	0.48%
2018/12/12	16	189.25	10	186.95	192.50	6	4,703	0.13%
2018/12/11	29	178.71	27	180.04	184.00	2	4,496	0.04%
2018/12/10	54	181.18	55	179.52	179.00	-1	4,288	-0.02%
2018/12/07	18	170.58	19	170.85	181.00	-1	3,934	-0.03%
2018/12/06	17	162.15	16	163.56	166.00	1	3,800	0.03%
2018/12/05	23	174.70	27	174.17	168.00	-4	3,707	-0.11%
2018/12/04	22	183.93	16	184.56	186.50	6	3,619	0.17%
2018/12/03	11	177.27	14	172.43	176.50	-3	3,522	-0.09%
2018/11/30	14	168.32	14	168.86	166.00	0	3,427	0.00%
2018/11/29	21	167.93	9	166.89	169.00	12	3,367	0.36%
2018/11/28	1	154.00	1	158.00	154.00	0	3,218	0.00%
2018/11/27	27	156.15	28	155.61	156.00	-1	3,175	-0.03%
2018/11/26	8	145.25	9	143.17	147.00	-1	3,022	-0.03%
2018/11/23	10	142.35	7	143.36	142.00	3	2,985	0.10%
2018/11/22	10	147.55	18	145.92	149.00	-8	2,925	-0.27%
2018/11/21	1	138.00	12	141.08	145.50	-11	2,828	-0.39%
2018/11/20	12	131.92	8	131.19	132.50	4	2,708	0.15%
2018/11/19	15	131.33	7	129.79	133.00	8	2,689	0.30%
2018/11/16	9	124.22	16	124.31	125.50	-7	2,604	-0.27%
2018/11/15	34	114.28	1	120.00	117.50	33	2,548	1.29%
2018/11/14	6	112.92	0	0.00	111.50	6	2,544	0.24%
2018/11/13	0	0.00	1	109.50	110.50	-1	2,568	-0.04%
2018/11/09	0	0.00	1	106.50	107.50	-1	2,690	-0.04%
2018/11/08	6	110.67	0	0.00	107.00	6	2,714	0.22%
2018/11/06	5	106.50	5	108.00	103.00	0	2,757	0.00%
2018/11/05	10	107.50	10	108.50	108.50	0	2,804	0.00%
2018/11/01	4	100.88	0	0.00	102.50	4	2,891	0.14%
2018/10/29	1	94.50	0	0.00	94.50	1	2,884	0.03%
2018/10/26	5	92.14	6	93.35	92.00	-1	2,890	-0.03%
2018/10/25	6	92.38	0	0.00	90.80	6	2,885	0.21%
2018/10/24	5	98.12	3	99.30	99.20	2	2,858	0.07%
2018/10/23	1	99.30	2	99.05	96.20	-1	2,848	-0.04%
2018/10/19	0	0.00	13	97.62	101.50	-13	2,837	-0.46%
2018/10/18	1	100.00	0	0.00	99.70	1	2,821	0.04%
2018/10/17	22	104.00	0	0.00	100.50	22	2,831	0.78%
2018/10/16	1	98.90	0	0.00	101.00	1	2,816	0.04%
2018/10/15	0	0.00	2	93.70	94.90	-2	2,789	-0.07%
2018/10/11	0	0.00	24	88.34	88.30	-24	2,773	-0.87%
2018/10/05	1	105.50	1	102.00	100.00	0	2,801	0.00%
2018/10/03	2	108.50	0	0.00	108.50	2	2,781	0.07%
2018/10/01	1	113.00	1	113.50	114.00	0	2,790	0.00%
2018/09/28	0	0.00	1	112.00	110.50	-1	2,798	-0.04%
2018/09/26	3	113.50	5	109.60	113.50	-2	2,818	-0.07%
2018/09/25	6	107.92	4	106.63	109.50	2	2,799	0.07%
2018/09/21	9	105.56	9	104.94	110.00	0	2,765	0.00%
2018/09/20	5	107.10	7	106.43	105.00	-2	2,666	-0.08%
2018/09/19	1	119.00	1	120.50	116.50	0	2,554	0.00%
2018/09/18	2	115.50	3	116.50	117.00	-1	2,543	-0.04%
2018/09/17	4	114.88	2	114.00	117.00	2	2,521	0.08%
2018/09/13	1	114.00	0	0.00	114.00	1	2,497	0.04%
2018/09/12	11	115.05	15	116.17	114.00	-4	2,459	-0.16%
2018/09/11	6	125.25	2	125.00	122.50	4	2,399	0.17%
2018/09/10	1	136.00	4	136.00	135.50	-3	2,303	-0.13%
2018/09/07	1	156.00	0	0.00	150.50	1	2,247	0.04%
2018/09/06	3	157.33	6	158.17	157.50	-3	2,210	-0.14%
2018/09/05	4	156.00	3	156.50	156.50	1	2,185	0.05%
2018/09/04	0	0.00	4	154.25	152.50	-4	2,135	-0.19%
2018/09/03	19	152.18	16	150.97	150.50	3	2,137	0.14%
2018/08/30	1	156.00	1	155.00	154.50	0	2,178	0.00%
2018/08/29	2	157.25	0	0.00	155.50	2	2,177	0.09%
2018/08/28	2	158.50	4	161.00	158.50	-2	2,183	-0.09%
2018/08/27	3	161.33	3	160.00	161.00	0	2,208	0.00%
2018/08/24	8	154.38	4	153.00	159.50	4	2,161	0.19%
2018/08/23	7	154.71	12	155.88	154.50	-5	2,208	-0.23%
2018/08/22	2	159.50	0	0.00	158.00	2	2,243	0.09%
2018/08/21	2	159.50	3	158.83	158.50	-1	2,249	-0.04%
2018/08/20	4	153.13	1	153.50	153.50	3	2,281	0.13%
2018/08/17	8	158.69	7	159.00	153.50	1	2,389	0.04%
2018/08/16	4	152.50	2	151.25	156.00	2	2,315	0.09%
2018/08/15	12	147.46	11	147.00	149.00	1	2,252	0.04%
2018/08/14	4	147.75	1	150.00	150.50	3	2,257	0.13%
2018/08/13	27	144.00	27	145.30	144.00	0	2,230	0.00%
2018/08/10	2	154.00	3	153.67	152.00	-1	2,188	-0.05%
2018/08/09	3	150.50	3	148.00	152.50	0	2,164	0.00%
2018/08/08	4	148.50	8	149.81	149.50	-4	2,113	-0.19%
2018/08/07	2	138.25	1	141.00	140.00	1	2,020	0.05%
2018/08/06	1	139.50	1	140.00	139.50	0	2,020	0.00%
2018/08/03	1	135.50	0	0.00	137.50	1	2,014	0.05%
2018/08/01	1	138.00	1	138.00	139.00	0	2,023	0.00%
2018/07/30	0	0.00	3	134.83	133.50	-3	2,016	-0.15%
2018/07/25	1	132.50	0	0.00	132.00	1	2,150	0.05%
2018/07/24	1	133.00	0	0.00	134.50	1	2,157	0.05%
2018/07/23	2	130.00	1	129.50	131.00	1	2,163	0.05%
2018/07/19	0	0.00	1	131.00	131.50	-1	2,196	-0.05%
2018/07/18	1	129.00	0	0.00	129.00	1	2,201	0.05%
2018/07/17	3	134.33	1	131.50	131.50	2	2,217	0.09%
2018/07/13	3	141.50	2	142.00	141.00	1	2,235	0.04%
2018/07/12	2	138.00	0	0.00	140.00	2	2,275	0.09%
2018/07/11	1	130.00	1	131.00	130.50	0	2,314	0.00%
2018/07/10	3	133.17	2	133.25	132.00	1	2,367	0.04%
2018/07/06	10	130.80	10	129.90	131.00	0	2,391	0.00%
2018/07/05	1	129.50	1	131.00	130.00	0	2,493	0.00%
2018/07/04	1	131.50	0	0.00	130.00	1	2,546	0.04%
2018/07/03	0	0.00	2	139.50	134.50	-2	2,558	-0.08%
2018/06/28	1	140.50	1	142.00	140.50	0	2,625	0.00%
2018/06/26	0	0.00	2	136.00	141.00	-2	2,616	-0.08%
2018/06/20	0	0.00	2	142.50	144.50	-2	2,600	-0.08%
2018/06/15	0	0.00	1	152.50	153.00	-1	2,573	-0.04%
2018/06/14	0	0.00	1	157.50	157.00	-1	2,560	-0.04%
2018/06/13	1	161.00	1	161.00	161.00	0	2,567	0.00%
2018/06/12	0	0.00	2	166.50	166.00	-2	2,564	-0.08%
2018/06/11	4	165.38	3	167.00	165.00	1	2,553	0.04%
2018/06/07	2	166.50	2	167.00	165.50	0	2,558	0.00%
2018/06/05	2	160.75	1	162.50	159.50	1	2,564	0.04%
2018/06/04	1	163.50	3	162.33	162.00	-2	2,568	-0.08%
2018/06/01	1	157.50	0	0.00	158.00	1	2,574	0.04%
2018/05/31	15	162.17	9	161.94	159.50	6	2,599	0.23%
2018/05/30	2	154.50	1	158.50	159.50	1	2,540	0.04%
2018/05/29	4	156.88	3	155.50	153.50	1	2,486	0.04%
2018/05/28	4	158.63	8	159.81	159.50	-4	2,463	-0.16%
2018/05/25	16	154.25	19	146.79	156.50	-3	2,379	-0.13%
2018/05/23	5	140.50	8	143.00	138.50	-3	2,264	-0.13%
2018/05/22	8	146.13	2	145.50	143.50	6	2,303	0.26%
2018/05/18	3	141.00	1	141.00	140.50	2	2,339	0.09%
2018/05/17	0	0.00	5	142.50	143.00	-5	2,403	-0.21%
2018/05/15	4	138.50	4	142.50	138.50	0	2,678	0.00%
2018/05/10	95	137.71	100	137.13	138.00	-5	2,747	-0.18%
2018/05/09	14	135.07	10	136.00	133.00	4	2,721	0.15%
2018/05/08	11	131.91	6	132.83	133.00	5	2,722	0.18%
2018/05/07	2	135.00	1	135.50	134.00	1	2,731	0.04%
2018/05/04	5	134.80	2	133.00	135.00	3	2,724	0.11%
2018/05/03	8	136.50	16	137.88	130.50	-8	2,693	-0.30%
2018/05/02	0	0.00	6	148.00	145.00	-6	2,656	-0.23%
2018/04/30	1	141.00	8	142.56	143.00	-7	2,638	-0.27%
2018/04/27	0	0.00	1	141.00	140.50	-1	2,627	-0.04%
2018/04/26	12	139.96	10	141.00	136.00	2	2,623	0.08%
2018/04/25	6	135.25	7	139.00	141.00	-1	2,599	-0.04%
2018/04/24	12	134.67	6	136.33	134.00	6	2,587	0.23%
2018/04/23	3	140.50	3	139.67	138.50	0	2,606	0.00%
2018/04/20	6	144.00	7	142.86	145.00	-1	2,562	-0.04%
2018/04/19	2	137.75	0	0.00	136.50	2	2,509	0.08%
2018/04/18	1	141.00	5	138.50	140.50	-4	2,509	-0.16%
2018/04/17	1	128.00	5	130.40	135.00	-4	2,454	-0.16%
2018/04/16	10	132.20	5	132.10	130.00	5	2,409	0.21%
2018/04/13	0	0.00	5	136.00	136.00	-5	2,389	-0.21%
2018/04/12	4	133.50	4	135.50	134.00	0	2,453	0.00%
2018/04/11	26	137.77	16	133.03	134.00	10	2,462	0.41%
2018/04/10	19	154.18	11	157.68	143.50	8	2,357	0.34%
2018/04/09	2	157.25	7	159.50	157.50	-5	2,319	-0.22%
2018/04/03	7	154.00	14	153.64	154.00	-7	2,298	-0.30%
2018/03/31	5	142.50	0	0.00	142.50	5	2,249	0.22%
2018/03/29	3	146.33	3	146.67	144.50	0	2,307	0.00%
2018/03/27	0	0.00	5	152.50	151.00	-5	2,327	-0.21%
2018/03/26	1	147.00	1.5	147.83	150.50	-0.5	2,332	-0.02%
2018/03/23	5	143.30	5	143.50	145.00	0	2,371	0.00%
2018/03/22	1	153.00	0	0.00	149.00	1	2,366	0.04%
2018/03/21	0	0.00	2	152.75	152.00	-2	2,393	-0.08%
2018/03/20	4	153.25	2	153.50	151.50	2	2,407	0.08%
2018/03/19	4	149.00	6	150.92	153.50	-2	2,470	-0.08%
2018/03/16	8	152.88	3	153.83	151.00	5	2,505	0.20%
2018/03/15	5	156.50	0	0.00	156.50	5	2,563	0.20%
2018/03/14	3	156.17	4	156.75	154.00	-1	2,626	-0.04%
2018/03/13	1	154.00	0	0.00	156.00	1	2,720	0.04%
2018/03/12	0	0.00	5	150.50	150.00	-5	2,817	-0.18%
2018/03/09	7	145.29	7	146.29	145.00	0	2,830	0.00%
2018/03/07	11	158.45	6	157.00	151.50	5	2,915	0.17%
2018/03/06	7	169.43	2	164.00	162.50	5	2,908	0.17%
2018/03/05	0	0.00	1	171.50	168.00	-1	2,937	-0.03%
2018/03/01	0	0.00	1	162.00	165.50	-1	3,029	-0.03%
2018/02/27	2	168.75	2	167.00	163.00	0	3,097	0.00%
2018/02/26	7	164.36	0	0.00	165.00	7	3,127	0.22%
2018/02/23	5	162.00	5	162.50	161.00	0	3,161	0.00%
2018/02/22	15	161.63	20	161.85	162.00	-5	3,147	-0.16%
2018/02/21	0	0.00	3	169.50	169.50	-3	3,104	-0.10%
2018/02/12	4	159.25	7	162.21	161.00	-3	3,074	-0.10%
2018/02/09	38	157.41	24	159.77	157.50	14	3,067	0.46%
2018/02/08	40	170.90	49	170.20	165.50	-9	3,057	-0.29%
2018/02/07	19	200.50	14	194.00	182.50	5	2,890	0.17%
2018/02/06	2	198.00	1	204.50	198.00	1	2,812	0.04%
2018/02/05	8	217.19	2	220.00	220.00	6	2,781	0.22%
2018/02/02	1	215.00	18	218.03	214.50	-17	2,812	-0.60%
2018/02/01	0	0.00	17	221.59	219.00	-17	2,880	-0.59%
2018/01/31	1	216.50	3	221.00	221.00	-2	2,901	-0.07%
2018/01/30	2	218.50	188	220.42	218.50	-186	2,914	-6.38%	大賣/鉅額交易
2018/01/29	0	0.00	3	227.00	226.00	-3	2,920	-0.10%
2018/01/26	2	224.50	1	228.00	227.00	1	2,939	0.03%
2018/01/25	227	233.32	1	236.00	224.00	226	2,937	7.69%	大買/鉅額交易
2018/01/24	29	229.88	2	232.00	230.50	27	2,902	0.93%
2018/01/23	3	227.00	2	230.00	225.50	1	2,913	0.03%
2018/01/22	1	230.50	91	227.77	230.00	-90	2,954	-3.05%
2018/01/19	1	225.50	16	224.81	225.00	-15	2,967	-0.51%
2018/01/18	3	228.33	123	228.34	226.50	-120	2,970	-4.04%	大賣/鉅額交易
2018/01/17	172	236.74	6	238.50	231.50	166	2,955	5.62%	大買/鉅額交易
2018/01/16	0.9	228.00	0	0.00	229.50	0.9	2,915	0.03%
2018/01/12	58	226.56	1	224.00	223.00	57	2,961	1.92%
2018/01/11	0	0.00	3	217.00	217.50	-3	2,945	-0.10%
2018/01/10	0.1	220.00	0	0.00	221.50	0.1	2,956	0.00%
2018/01/09	10	220.55	121	220.42	219.00	-111	2,951	-3.76%	大賣/鉅額交易
2018/01/08	108	228.96	60	224.32	220.50	48	2,921	1.64%	大買/
2018/01/05	86.5	245.76	5	244.40	244.50	81.5	2,843	2.87%
2018/01/04	4	237.63	3	237.83	239.50	1	2,843	0.04%
2018/01/03	5	238.10	2	235.00	238.00	3	2,879	0.10%
2018/01/02	1	222.50	2	230.25	232.00	-1	2,861	-0.03%