亞德客-KY (1590)-宏遠券商分點個股進出

台股 » 個股 » 亞德客-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞德客-KY

(1590)

可現股當沖

股價
1140
漲跌
▲35
漲幅
+3.17%
成交量
259張
產業
上市電機機械類股▼0.39%
364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

亞德客-KY (1590)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	1135.00	0	0.00	1140.00	1	706	0.14%
2024/04/25	1	1105.00	0	0.00	1105.00	1	712	0.14%
2024/04/24	1	1125.00	0	0.00	1135.00	1	716	0.14%
2024/04/23	2	1085.00	0	0.00	1080.00	2	722	0.28%
2024/04/22	2	1080.00	20	1065.50	1080.00	-18	726	-2.48%
2024/04/17	100	1104.85	0	0.00	1115.00	100	709	14.09%
2024/04/16	0	0.00	32	1107.81	1080.00	-32	701	-4.56%
2024/04/01	0	0.00	1	1140.00	1150.00	-1	644	-0.16%
2024/03/25	13	1097.31	0	0.00	1115.00	13	624	2.08%
2024/03/20	0	0.00	2	1072.50	1070.00	-2	655	-0.31%
2024/03/11	4	1062.50	0	0.00	1065.00	4	662	0.60%
2024/03/05	0	0.00	56	1122.95	1115.00	-56	662	-8.46%
2024/02/27	0	0.00	5	1086.00	1100.00	-5	602	-0.83%
2024/02/23	1	1080.00	2	1075.00	1060.00	-1	596	-0.17%
2024/02/22	1	1085.00	1	1090.00	1085.00	0	591	0.00%
2024/02/20	20	1110.00	9	1091.11	1095.00	11	580	1.89%
2024/02/19	0	0.00	3.5	1072.86	1075.00	-3.5	562	-0.62%
2024/02/16	0	0.00	2	1005.00	1045.00	-2	558	-0.36%
2024/02/15	2	998.00	0	0.00	998.00	2	549	0.36%
2024/02/02	56	1023.39	1	1025.00	1005.00	55	524	10.49%
2024/02/01	8.5	1008.82	1	1025.00	1005.00	7.5	517	1.45%
2024/01/16	2	945.00	0	0.00	946.00	2	501	0.40%
2024/01/08	2	950.00	0	0.00	951.00	2	533	0.38%
2024/01/04	2	950.00	0	0.00	946.00	2	551	0.36%
2024/01/03	2	982.00	0	0.00	964.00	2	555	0.36%
2023/12/29	1	1020.00	0	0.00	1010.00	1	555	0.18%
2023/12/28	1	1015.00	1	1020.00	1020.00	0	559	0.00%
2023/12/25	0	0.00	1	1035.00	1035.00	-1	566	-0.18%
2023/12/22	2	1007.50	2	1012.50	1025.00	0	574	0.00%
2023/12/21	6	1013.33	1	1010.00	1005.00	5	574	0.87%
2023/12/20	0	0.00	1	1015.00	1010.00	-1	577	-0.17%
2023/12/19	0	0.00	1	1005.00	988.00	-1	580	-0.17%
2023/12/18	7	990.57	0	0.00	989.00	7	589	1.19%
2023/12/15	2	1000.00	3	1006.67	1000.00	-1	581	-0.17%
2023/12/14	21	998.00	1	1015.00	1000.00	20	555	3.60%
2023/12/12	3	1016.67	1	1015.00	1005.00	2	547	0.37%
2023/12/05	2	1010.00	0	0.00	998.00	2	530	0.38%
2023/11/30	0	0.00	1	1105.00	1085.00	-1	509	-0.20%
2023/11/24	1	1085.00	1	1090.00	1085.00	0	498	0.00%
2023/11/13	0	0.00	18	1103.61	1105.00	-18	497	-3.62%
2023/11/07	0	0.00	40	1097.13	1100.00	-40	525	-7.62%
2023/11/01	6	1025.00	0	0.00	1020.00	6	533	1.12%
2023/10/16	2	1075.00	0	0.00	1070.00	2	543	0.37%
2023/10/13	66	1085.83	12	1062.50	1075.00	54	553	9.76%
2023/10/04	2	1000.00	2	990.00	1000.00	0	545	0.00%
2023/09/25	1	960.00	81	978.27	981.00	-80	544	-14.69%
2023/09/22	0	0.00	79	963.61	983.00	-79	544	-14.50%
2023/09/21	2	999.50	2	990.50	990.00	0	545	0.00%
2023/09/20	1	974.00	1	980.00	981.00	0	534	0.00%
2023/09/11	2	909.00	0	0.00	911.00	2	560	0.36%
2023/08/22	1	883.00	0	0.00	873.00	1	659	0.15%
2023/08/15	2	905.00	0	0.00	887.00	2	647	0.31%
2023/08/14	1	913.00	0	0.00	921.00	1	638	0.16%
2023/07/28	2	936.00	0	0.00	932.00	2	595	0.34%
2023/07/26	0	0.00	37	981.78	978.00	-37	593	-6.24%
2023/07/25	0	0.00	1	1005.00	1000.00	-1	601	-0.17%
2023/07/20	3	970.00	0	0.00	965.00	3	656	0.46%
2023/07/18	0	0.00	12	955.00	951.00	-12	657	-1.82%
2023/07/17	2	939.00	0	0.00	966.00	2	653	0.31%
2023/07/10	1	991.00	0	0.00	990.00	1	649	0.15%
2023/07/07	0	0.00	9	998.22	977.00	-9	654	-1.37%
2023/07/04	8	1020.00	0	0.00	1015.00	8	654	1.22%
2023/06/20	8	1030.63	0	0.00	1025.00	8	685	1.17%
2023/06/13	0	0.00	8	1030.63	1025.00	-8	679	-1.18%
2023/06/05	52	1042.02	0	0.00	1035.00	52	665	7.82%
2023/06/02	15	992.73	0	0.00	1000.00	15	666	2.25%
2023/06/01	2	985.00	3	984.33	981.00	-1	665	-0.15%
2023/05/31	2	1015.00	0	0.00	992.00	2	650	0.31%
2023/05/25	0	0.00	56	1032.32	1035.00	-56	646	-8.66%
2023/05/16	11	1058.64	0	0.00	1060.00	11	668	1.64%
2023/04/21	18	1110.56	0	0.00	1115.00	18	697	2.58%
2023/04/14	10	1191.00	0	0.00	1190.00	10	717	1.39%
2023/04/13	3	1180.00	0	0.00	1180.00	3	716	0.42%
2023/04/10	2	1182.50	0	0.00	1180.00	2	694	0.29%
2023/04/07	27	1153.89	0	0.00	1145.00	27	691	3.91%
2023/04/06	34	1145.74	0	0.00	1150.00	34	685	4.96%
2023/03/31	1	1190.00	0	0.00	1185.00	1	675	0.15%
2023/03/30	1	1215.00	0	0.00	1205.00	1	669	0.15%
2023/03/29	74	1186.82	0	0.00	1190.00	74	665	11.13%
2023/03/24	12	1158.75	0	0.00	1150.00	12	653	1.84%
2023/03/22	18	1129.44	0	0.00	1135.00	18	654	2.75%
2023/03/21	52	1113.75	0	0.00	1105.00	52	658	7.90%
2023/03/17	49	1117.25	0	0.00	1120.00	49	646	7.58%
2023/03/15	13	1090.00	0	0.00	1085.00	13	654	1.99%
2023/03/14	2	1067.50	0	0.00	1055.00	2	650	0.31%
2023/03/13	2	1075.00	0	0.00	1080.00	2	643	0.31%
2023/02/21	4	1097.50	0	0.00	1090.00	4	671	0.60%
2023/02/09	0	0.00	1	1090.00	1115.00	-1	702	-0.14%
2023/02/01	0	0.00	0	1035.00	1055.00	0	649	-0.01%
2023/01/31	0	999.50	0	0.00	1020.00	0	653	0.01%
2023/01/16	0	0.00	1	981.00	981.00	-1	621	-0.16%
2023/01/12	1	1000.00	0	0.00	1005.00	1	613	0.16%
2022/12/28	0	0.00	22	942.86	933.00	-22	580	-3.79%
2022/12/23	0	0.00	2	905.00	911.00	-2	595	-0.34%
2022/12/16	2	925.50	0	0.00	930.00	2	628	0.32%
2022/12/15	20	920.20	0	0.00	926.00	20	623	3.21%
2022/11/11	0	0.00	59	873.27	870.00	-59	517	-11.41%
2022/11/10	0	0.00	25	841.00	842.00	-25	502	-4.97%
2022/07/27	9	826.22	0	0.00	832.00	9	662	1.36%
2022/07/21	50	889.42	0	0.00	889.00	50	664	7.52%
2022/07/20	25	900.00	0	0.00	894.00	25	668	3.74%
2022/07/18	1	920.00	0	0.00	913.00	1	684	0.15%
2022/07/07	0	0.00	50	995.00	995.00	-50	650	-7.68%
2022/06/14	0	0.00	5	991.60	1000.00	-5	608	-0.82%
2022/06/10	1	1025.00	1	1020.00	1015.00	0	613	0.00%
2022/04/25	3	807.67	0	0.00	805.00	3	499	0.60%
2022/03/11	0	0.00	1	897.00	889.00	-1	511	-0.20%
2022/03/08	1	870.00	1	865.00	865.00	0	512	0.00%
2022/02/22	1	922.00	0	0.00	921.00	1	524	0.19%
2021/11/30	0	0.00	0	841.00	855.00	0	949	0.00%
2021/11/19	0	0.00	9	844.00	838.00	-9	1,007	-0.89%
2021/11/16	0	0.00	1	815.00	815.00	-1	1,020	-0.10%
2021/11/10	4	750.00	0	0.00	750.00	4	1,019	0.39%
2021/11/09	6	769.00	0	0.00	767.00	6	1,010	0.59%
2021/11/05	3	861.67	3	858.00	862.00	0	950	0.00%
2021/09/28	0	0.00	8	887.38	905.00	-8	896	-0.89%
2021/09/17	0	0.00	70	977.26	980.00	-70	844	-8.29%
2021/09/09	3	953.33	0	0.00	924.00	3	831	0.36%
2021/09/02	2	917.50	0	0.00	904.00	2	772	0.26%
2021/08/24	0	0.00	0	889.00	839.00	0	708	0.00%
2021/08/17	0	0.00	0	905.00	882.00	0	690	0.00%
2021/08/04	0	898.00	0	0.00	887.00	0	686	0.00%
2021/08/02	0	0.00	5	905.40	921.00	-5	678	-0.74%
2021/07/29	8	940.00	0	0.00	937.00	8	659	1.21%
2021/07/27	0	0.00	0	974.00	939.00	0	632	0.00%
2021/07/26	0	0.00	6	970.33	967.00	-6	630	-0.95%
2021/07/22	0	1120.00	0	0.00	1095.00	0	622	0.00%
2021/06/22	0	0.00	10	1016.00	1035.00	-10	629	-1.59%
2021/06/21	0	0.00	2	1002.50	998.00	-2	622	-0.32%
2021/05/17	4	996.50	0	0.00	970.00	4	774	0.52%
2021/04/28	1	1180.00	1	1190.00	1195.00	0	805	0.00%
2021/04/07	1	1115.00	0	0.00	1115.00	1	869	0.11%
2021/04/01	15	1036.00	0	0.00	1035.00	15	849	1.77%
2021/03/30	0	0.00	10	1007.00	1005.00	-10	836	-1.20%
2021/03/24	1	974.00	1	973.00	966.00	0	830	0.00%
2021/03/23	0	0.00	15	970.13	950.00	-15	844	-1.78%
2021/03/17	1	978.00	0	0.00	981.00	1	830	0.12%
2021/03/16	0	0.00	40	965.13	972.00	-40	828	-4.83%
2021/03/15	0	0.00	45	953.93	965.00	-45	836	-5.38%
2021/03/10	1	954.00	0	0.00	958.00	1	869	0.12%
2021/03/08	62	954.45	0	0.00	950.00	62	868	7.14%
2021/03/05	2	954.00	2	949.00	944.00	0	870	0.00%
2021/02/19	0	0.00	24	1001.46	1020.00	-24	836	-2.87%
2021/02/17	1	1025.00	1	1055.00	1035.00	0	833	0.00%
2021/01/21	50	1170.00	0	0.00	1135.00	50	897	5.57%
2021/01/19	15	1136.33	0	0.00	1130.00	15	890	1.68%
2021/01/15	179	1157.15	0	0.00	1135.00	179	880	20.33%	大買/鉅額交易
2021/01/12	1	1040.00	1	1060.00	1095.00	0	882	0.00%
2021/01/11	5	1025.00	0	0.00	1025.00	5	873	0.57%
2021/01/08	1	1030.00	1	1025.00	1035.00	0	871	0.00%
2021/01/07	62	1028.86	2	1010.00	1035.00	60	872	6.87%
2021/01/06	0	0.00	1	941.00	945.00	-1	862	-0.12%
2020/12/29	0	0.00	3	894.67	895.00	-3	870	-0.34%
2020/12/28	0	0.00	16	880.88	883.00	-16	882	-1.81%
2020/12/24	0	0.00	11	879.45	878.00	-11	914	-1.20%
2020/12/17	1	883.00	1	880.00	880.00	0	935	0.00%
2020/12/16	1	884.00	1	885.00	897.00	0	927	0.00%
2020/12/11	1	915.00	1	914.00	891.00	0	949	0.00%
2020/12/08	0	0.00	2	875.50	880.00	-2	953	-0.21%
2020/12/01	1	848.00	1	851.00	850.00	0	951	0.00%
2020/11/18	2	832.00	4	823.25	821.00	-2	1,010	-0.20%
2020/11/11	2	822.00	0	0.00	827.00	2	1,013	0.20%
2020/11/02	0	0.00	1	740.00	732.00	-1	1,003	-0.10%
2020/10/30	2	739.50	2	746.00	768.00	0	1,002	0.00%
2020/10/15	0	0.00	1	688.00	679.00	-1	1,213	-0.08%
2020/10/13	2	677.50	2	677.50	675.00	0	1,212	0.00%
2020/10/12	0	0.00	6	651.00	651.00	-6	1,220	-0.49%
2020/10/05	1	642.00	0	0.00	643.00	1	1,281	0.08%
2020/09/30	0	0.00	1	623.00	651.00	-1	1,290	-0.08%
2020/09/28	0	0.00	117	623.58	636.00	-117	1,345	-8.70%	大賣/鉅額交易
2020/09/25	0	0.00	28	640.54	618.00	-28	1,405	-1.99%
2020/09/15	45	670.00	0	0.00	670.00	45	1,387	3.24%
2020/09/14	100	667.76	0	0.00	667.00	100	1,401	7.14%
2020/09/11	1	672.00	1	671.00	687.00	0	1,403	0.00%
2020/09/10	0	0.00	17	669.18	667.00	-17	1,413	-1.20%
2020/09/03	0	0.00	5	679.20	676.00	-5	1,469	-0.34%
2020/09/02	0	0.00	2	713.00	694.00	-2	1,503	-0.13%
2020/09/01	0	0.00	1	678.00	687.00	-1	1,506	-0.07%
2020/08/31	1	714.00	2	685.50	651.00	-1	1,531	-0.07%
2020/08/26	0	0.00	2	671.00	672.00	-2	1,547	-0.13%
2020/08/25	0	0.00	1	688.00	678.00	-1	1,577	-0.06%
2020/08/24	1	678.00	1	674.00	673.00	0	1,628	0.00%
2020/08/21	0	0.00	2	653.00	651.00	-2	1,631	-0.12%
2020/08/20	0	0.00	6	635.50	634.00	-6	1,657	-0.36%
2020/08/19	0	0.00	43	665.65	662.00	-43	1,660	-2.59%
2020/08/18	1	662.00	23	661.48	669.00	-22	1,660	-1.32%
2020/08/17	1	664.00	10	667.00	651.00	-9	1,649	-0.55%
2020/08/14	0	0.00	1	664.00	667.00	-1	1,652	-0.06%
2020/08/11	0	0.00	38	666.00	665.00	-38	1,656	-2.29%
2020/08/10	0	0.00	3	645.00	643.00	-3	1,662	-0.18%
2020/08/07	1	682.00	0	0.00	664.00	1	1,661	0.06%
2020/08/03	0	0.00	40	612.23	610.00	-40	1,627	-2.46%
2020/07/30	4	618.25	5	621.20	631.00	-1	1,605	-0.06%
2020/07/29	13	596.69	13	595.00	585.00	0	1,573	0.00%
2020/07/27	2	565.00	2	566.00	561.00	0	1,549	0.00%
2020/07/23	2	603.50	3	601.00	606.00	-1	1,546	-0.06%
2020/07/22	22	583.77	3	591.00	590.00	19	1,536	1.24%
2020/07/21	2	580.50	0	0.00	570.00	2	1,514	0.13%
2020/07/20	3	578.67	6	576.00	574.00	-3	1,518	-0.20%
2020/07/16	1	584.00	12	579.42	582.00	-11	1,537	-0.72%
2020/07/15	43	573.84	8	568.75	579.00	35	1,531	2.29%
2020/07/07	1	543.00	1	542.00	543.00	0	1,579	0.00%
2020/07/06	2	539.00	35	528.77	520.00	-33	1,554	-2.12%
2020/07/02	0	0.00	2	514.00	510.00	-2	1,570	-0.13%
2020/06/30	13	520.00	0	0.00	516.00	13	1,620	0.80%
2020/06/23	0	0.00	11	518.36	516.00	-11	1,687	-0.65%
2020/06/22	0	0.00	72	515.64	517.00	-72	1,726	-4.17%
2020/06/17	0	0.00	20	524.50	525.00	-20	1,730	-1.16%
2020/06/12	4	485.50	0	0.00	496.00	4	1,770	0.23%
2020/06/10	56	519.70	0	0.00	520.00	56	1,816	3.08%
2020/06/09	48	514.02	0	0.00	519.00	48	1,823	2.63%
2020/06/08	30	498.23	0	0.00	497.00	30	1,795	1.67%
2020/06/05	3	494.00	3	498.00	493.00	0	1,800	0.00%
2020/06/03	15	510.73	0	0.00	509.00	15	1,797	0.83%
2020/06/02	75	500.35	60	502.05	497.00	15	1,787	0.84%
2020/06/01	3	506.33	1	503.00	501.00	2	1,773	0.11%
2020/05/29	13	519.62	26	535.04	515.00	-13	1,746	-0.74%
2020/05/27	2	581.00	2	587.50	582.00	0	1,685	0.00%
2020/05/20	1	544.00	1	544.00	547.00	0	1,692	0.00%
2020/05/14	10	548.80	0	0.00	523.00	10	1,727	0.58%
2020/05/13	1	545.00	1	541.00	553.00	0	1,722	0.00%
2020/05/11	2	572.50	2	571.00	568.00	0	1,725	0.00%
2020/05/08	0	0.00	1	568.00	561.00	-1	1,741	-0.06%
2020/05/05	2	550.50	1	552.00	551.00	1	1,796	0.06%
2020/05/04	7	549.00	2	545.50	552.00	5	1,804	0.28%
2020/04/30	10	582.60	0	0.00	579.00	10	1,790	0.56%
2020/04/29	4	530.25	2	530.00	538.00	2	1,751	0.11%
2020/04/28	6	515.00	71	512.66	514.00	-65	1,758	-3.70%
2020/04/27	2	515.00	250	513.10	517.00	-248	1,781	-13.92%	大賣/鉅額交易
2020/04/24	0	0.00	44	502.89	496.00	-44	1,788	-2.46%
2020/04/23	0	0.00	71	507.31	496.00	-71	1,800	-3.94%
2020/04/22	0	0.00	1	500.00	495.00	-1	1,796	-0.06%
2020/04/21	6	505.00	70	508.19	493.50	-64	1,808	-3.54%
2020/04/20	1	509.00	4	512.25	509.00	-3	1,795	-0.17%
2020/04/17	1	498.00	1	497.50	497.00	0	1,803	0.00%
2020/04/16	36	481.50	0	0.00	481.00	36	1,842	1.95%
2020/04/15	0	0.00	25	475.46	483.00	-25	1,858	-1.34%
2020/04/14	2	478.50	2	473.50	482.00	0	1,857	0.00%
2020/04/13	1	462.00	1	464.00	462.50	0	1,835	0.00%
2020/04/10	9	463.06	10	461.90	472.00	-1	1,820	-0.05%
2020/04/09	1	457.00	3	466.00	449.00	-2	1,788	-0.11%
2020/04/07	2	478.00	1	475.00	478.00	1	1,745	0.06%
2020/04/06	5	463.10	6	463.92	482.00	-1	1,717	-0.06%
2020/04/01	0	0.00	10	439.20	440.00	-10	1,679	-0.60%
2020/03/31	2	455.75	2	458.00	451.00	0	1,659	0.00%
2020/03/30	2	436.00	8	436.94	455.50	-6	1,634	-0.37%
2020/03/27	6	450.67	4	455.13	443.00	2	1,603	0.12%
2020/03/26	6	430.83	16	436.53	453.50	-10	1,571	-0.64%
2020/03/25	3	410.00	3	406.17	412.50	0	1,539	0.00%
2020/03/24	3	377.00	3	378.50	382.00	0	1,538	0.00%
2020/03/23	3	353.50	3	356.00	354.50	0	1,532	0.00%
2020/03/20	3	354.83	5	355.00	360.00	-2	1,525	-0.13%
2020/03/19	3	345.33	8	344.06	330.50	-5	1,510	-0.33%
2020/03/18	4	373.50	3	381.33	365.00	1	1,482	0.07%
2020/03/16	3	421.67	3	424.00	399.50	0	1,412	0.00%
2020/03/13	6	387.92	6	391.50	404.00	0	1,380	0.00%
2020/03/12	3	453.50	0	0.00	429.00	3	1,351	0.22%
2020/03/11	51	480.61	0	0.00	473.00	51	1,349	3.78%
2020/03/10	3	479.67	4	478.75	492.00	-1	1,338	-0.07%
2020/03/09	130	468.92	0	0.00	463.50	130	1,332	9.76%	大買/鉅額交易
2020/03/06	152	483.29	0	0.00	483.00	152	1,319	11.52%	大買/鉅額交易
2020/03/05	41	496.65	0	0.00	491.00	41	1,311	3.13%
2020/02/21	0	0.00	2	530.00	523.00	-2	1,307	-0.15%
2020/02/19	2	534.00	24	534.63	532.00	-22	1,295	-1.70%
2020/02/18	1	532.00	1	532.00	544.00	0	1,279	0.00%
2020/02/17	2	536.00	28	533.61	530.00	-26	1,258	-2.07%
2020/02/13	2	529.00	0	0.00	519.00	2	1,242	0.16%
2020/02/11	1	505.00	1	507.00	514.00	0	1,255	0.00%
2020/02/10	1	492.00	1	493.50	489.50	0	1,239	0.00%
2020/02/07	5	520.00	1	518.00	512.00	4	1,225	0.33%
2020/02/06	11	512.27	11	513.77	520.00	0	1,216	0.00%
2020/02/03	2	454.75	2	459.75	479.00	0	1,230	0.00%
2020/01/31	2	479.50	2	481.25	469.00	0	1,215	0.00%
2020/01/30	3	487.17	4	490.50	478.50	-1	1,205	-0.08%
2020/01/20	23	529.83	2	532.00	520.00	21	1,186	1.77%
2020/01/17	30	511.27	30	509.43	507.00	0	1,169	0.00%
2020/01/15	4	511.25	4	515.25	511.00	0	1,171	0.00%
2020/01/13	4	512.00	4	513.25	511.00	0	1,173	0.00%
2020/01/10	20	510.83	2	520.00	527.00	18	1,153	1.56%
2020/01/09	3	467.17	3	468.83	479.50	0	1,090	0.00%
2020/01/08	0	0.00	7	431.57	436.00	-7	1,100	-0.64%
2020/01/02	30	464.60	0	0.00	464.50	30	1,214	2.47%
2019/12/31	4	454.00	4	455.38	466.50	0	1,218	0.00%
2019/12/26	0	0.00	2	435.25	435.00	-2	1,214	-0.16%
2019/12/19	6	447.00	1	453.00	441.50	5	1,284	0.39%
2019/12/18	1	450.00	1	449.50	443.00	0	1,306	0.00%
2019/12/17	2	438.75	2	439.00	439.50	0	1,314	0.00%
2019/12/13	1	448.50	1	449.50	449.00	0	1,339	0.00%
2019/12/12	2	449.75	2	451.00	441.50	0	1,367	0.00%
2019/12/04	3	432.83	4	433.63	428.50	-1	1,654	-0.06%
2019/11/29	12	442.83	0	0.00	441.00	12	1,682	0.71%
2019/11/28	9	447.39	0	0.00	450.00	9	1,685	0.53%
2019/11/27	1	448.50	0	0.00	443.00	1	1,684	0.06%
2019/11/21	1	419.50	1	414.00	419.50	0	1,711	0.00%
2019/11/20	1	430.50	1	430.00	434.00	0	1,697	0.00%
2019/11/15	1	446.50	1	446.00	448.00	0	1,736	0.00%
2019/11/12	1	445.00	0	0.00	447.00	1	1,788	0.06%
2019/11/11	5	448.60	5	446.40	444.50	0	1,829	0.00%
2019/11/08	4	449.25	0	0.00	437.50	4	1,817	0.22%
2019/11/04	10	431.90	2	435.75	428.50	8	1,899	0.42%
2019/11/01	6	433.42	108	433.17	444.00	-102	1,897	-5.38%	大賣/鉅額交易
2019/10/30	0	0.00	50	414.93	416.00	-50	1,875	-2.67%
2019/10/28	1	421.50	21	421.10	423.00	-20	1,890	-1.06%
2019/10/25	2	417.75	2	420.25	416.50	0	1,891	0.00%
2019/10/21	3	411.33	25	414.30	410.00	-22	1,973	-1.11%
2019/10/16	2	428.50	2	429.00	428.50	0	1,963	0.00%
2019/10/15	1	414.00	1	418.00	420.50	0	1,936	0.00%
2019/10/14	1	411.00	35	413.01	414.50	-34	1,898	-1.79%
2019/10/09	3	374.00	3	375.00	377.00	0	1,868	0.00%
2019/10/08	4	375.13	3	375.33	370.00	1	1,886	0.05%
2019/10/04	1	375.50	7	374.71	371.50	-6	1,872	-0.32%
2019/10/02	1	366.00	0	0.00	370.00	1	1,882	0.05%
2019/09/27	1	373.00	14	371.54	369.50	-13	1,890	-0.69%
2019/09/26	3	384.00	2	386.25	380.50	1	1,904	0.05%
2019/09/25	1	382.50	11.8	380.38	382.50	-10.8	1,927	-0.56%
2019/09/24	21	384.48	1	387.00	386.50	20	1,970	1.01%
2019/09/23	139	381.12	13	382.12	383.00	126	1,968	6.40%	大買/鉅額交易
2019/09/19	11	366.41	1	377.50	365.00	10	1,963	0.51%
2019/09/18	4	373.63	1	373.50	372.00	3	1,963	0.15%
2019/09/17	6	372.67	13	371.35	371.00	-7	2,001	-0.35%
2019/09/16	14	364.68	9	366.94	369.00	5	1,991	0.25%
2019/09/12	28	365.20	21	367.69	368.50	7	2,034	0.34%
2019/09/11	33	367.76	30	365.47	372.00	3	2,042	0.15%
2019/09/10	7	338.79	9	339.33	340.00	-2	1,910	-0.10%
2019/09/06	5	331.10	5	331.00	330.00	0	1,885	0.00%
2019/09/05	1	329.00	1	331.00	329.00	0	1,892	0.00%
2019/09/02	1	327.50	1	326.50	327.50	0	1,877	0.00%
2019/08/30	0	0.00	15	323.43	323.50	-15	1,894	-0.79%
2019/08/26	10	308.55	210	307.95	308.00	-200	1,968	-10.16%	大賣/鉅額交易
2019/08/23	0	0.00	1	336.50	332.50	-1	1,944	-0.05%
2019/08/22	1	335.00	5	337.30	333.50	-4	1,943	-0.21%
2019/08/20	63	335.60	2	335.75	332.00	61	1,967	3.10%
2019/08/16	10	326.85	0	0.00	329.00	10	1,978	0.51%
2019/08/15	5	328.20	1	324.50	326.00	4	1,978	0.20%
2019/08/14	2	321.00	9	316.89	322.50	-7	1,976	-0.35%
2019/08/13	0	0.00	35	301.60	300.50	-35	1,954	-1.79%
2019/08/12	0	0.00	44	301.23	308.00	-44	1,964	-2.24%
2019/08/08	22	303.75	0	0.00	300.50	22	1,978	1.11%
2019/08/07	0	0.00	30	295.62	302.00	-30	1,970	-1.52%
2019/08/06	5	286.50	5	287.20	294.00	0	1,992	0.00%
2019/08/05	1	302.50	2	302.50	300.00	-1	1,957	-0.05%
2019/08/01	0	0.00	1	327.00	327.50	-1	1,932	-0.05%
2019/07/26	1	344.50	1	347.00	342.00	0	1,975	0.00%
2019/07/25	2	344.00	2	345.25	341.50	0	1,965	0.00%
2019/07/24	23	349.02	8	347.44	347.00	15	1,978	0.76%
2019/07/23	2	342.00	2	342.50	339.00	0	1,958	0.00%
2019/07/19	1	340.00	1	339.50	333.50	0	1,971	0.00%
2019/07/17	0	0.00	2	334.75	336.00	-2	2,011	-0.10%
2019/07/16	11	343.95	0	0.00	337.00	11	2,001	0.55%
2019/07/15	7	343.79	2	345.00	343.00	5	1,980	0.25%
2019/07/12	0	0.00	1	342.00	336.50	-1	1,961	-0.05%
2019/07/10	1	348.00	34	343.54	342.50	-33	1,938	-1.70%
2019/07/09	2	343.75	2	343.50	343.50	0	1,945	0.00%
2019/07/08	27	349.72	6	348.58	350.50	21	1,943	1.08%
2019/07/05	1	349.50	1	352.00	355.50	0	1,934	0.00%
2019/07/04	5	357.40	5	358.10	354.00	0	1,932	0.00%
2019/07/03	37	357.08	82	354.15	355.00	-45	1,932	-2.33%
2019/07/02	58	374.79	2	375.25	371.50	56	1,926	2.91%
2019/07/01	138	373.26	8	373.31	375.00	130	1,905	6.82%	大買/鉅額交易
2019/06/28	9	338.72	11	340.27	348.00	-2	1,896	-0.11%
2019/06/27	5	333.80	5	336.60	333.00	0	1,909	0.00%
2019/06/26	0	0.00	17	322.65	328.50	-17	1,882	-0.90%
2019/06/25	4	324.63	4	326.00	319.00	0	1,869	0.00%
2019/06/24	49	334.73	5	338.40	326.00	44	1,875	2.35%
2019/06/20	25	348.52	18	345.83	350.00	7	1,793	0.39%
2019/06/19	46	326.88	21	325.40	334.00	25	1,737	1.44%
2019/06/18	1	307.50	1	308.00	304.00	0	1,663	0.00%
2019/06/17	2	308.25	2	309.00	311.00	0	1,649	0.00%
2019/06/13	1	316.50	1	319.00	309.50	0	1,605	0.00%
2019/06/12	7	320.07	0	0.00	316.50	7	1,598	0.44%
2019/06/11	2	319.75	2	322.00	323.50	0	1,583	0.00%
2019/06/10	10	315.80	0	0.00	318.00	10	1,573	0.64%
2019/06/06	6	308.75	6	306.33	306.00	0	1,579	0.00%
2019/06/05	22	317.16	19	316.18	315.00	3	1,584	0.19%
2019/06/04	9	305.78	42	306.56	300.00	-33	1,546	-2.13%
2019/06/03	3	317.83	3	318.00	316.50	0	1,524	0.00%
2019/05/30	5	320.40	5	322.40	315.50	0	1,516	0.00%
2019/05/28	1	315.00	1	314.50	319.50	0	1,544	0.00%
2019/05/27	5	321.00	5	322.50	320.00	0	1,568	0.00%
2019/05/24	2	315.50	2	317.00	315.00	0	1,560	0.00%
2019/05/23	1	315.00	1	318.50	319.50	0	1,551	0.00%
2019/05/22	48	336.21	2	340.00	331.50	46	1,542	2.98%
2019/05/21	9	327.11	2	322.25	335.50	7	1,533	0.46%
2019/05/20	1	318.00	1	315.50	317.00	0	1,518	0.00%
2019/05/17	1	333.00	1	337.00	328.50	0	1,514	0.00%
2019/05/16	1	338.50	1	339.00	333.50	0	1,523	0.00%
2019/05/15	84	357.46	0	0.00	349.50	84	1,541	5.45%
2019/05/14	1	340.50	1	343.00	345.00	0	1,541	0.00%
2019/05/13	3	354.83	56	352.29	351.00	-53	1,535	-3.45%
2019/05/10	1	370.00	1	373.00	376.00	0	1,575	0.00%
2019/05/09	3	390.67	2	392.75	381.50	1	1,593	0.06%
2019/05/08	1	405.00	2	406.00	397.00	-1	1,598	-0.06%
2019/05/07	1	398.00	1	396.00	397.50	0	1,671	0.00%
2019/05/06	5	388.90	144	391.89	390.50	-139	1,668	-8.33%	大賣/鉅額交易
2019/05/02	2	418.25	2	418.25	412.00	0	1,644	0.00%
2019/04/30	3	410.50	3	413.67	412.00	0	1,644	0.00%
2019/04/29	5	425.80	4	425.13	414.00	1	1,645	0.06%
2019/04/26	3	432.00	3	436.00	437.00	0	1,671	0.00%
2019/04/25	26	431.27	2	429.50	437.00	24	1,726	1.39%
2019/04/24	6	426.08	2	433.75	419.50	4	1,745	0.23%
2019/04/23	7	422.50	11	419.95	427.00	-4	1,758	-0.23%
2019/04/22	1	408.00	1	409.50	401.00	0	1,749	0.00%
2019/04/19	7	404.79	0	0.00	406.00	7	1,805	0.39%
2019/04/11	0	0.00	6	417.75	411.00	-6	1,925	-0.31%
2019/04/10	1	424.00	1	426.00	428.00	0	1,920	0.00%
2019/04/03	1	432.50	1	434.00	434.00	0	1,910	0.00%
2019/04/02	76	446.58	1	451.00	426.00	75	1,904	3.94%
2019/04/01	44	424.03	1	422.50	422.00	43	1,880	2.29%
2019/03/28	3	405.67	2	405.00	405.00	1	1,884	0.05%
2019/03/27	78	408.47	50	408.15	410.00	28	1,916	1.46%
2019/03/26	2	387.00	0	0.00	387.00	2	1,933	0.10%
2019/03/20	6	377.08	0	0.00	370.00	6	2,061	0.29%
2019/03/11	2	360.00	4	359.63	358.00	-2	2,355	-0.08%
2019/03/08	6	374.08	6	374.17	371.50	0	2,376	0.00%
2019/03/07	2	393.00	0	0.00	395.00	2	2,371	0.08%
2019/03/05	1	390.50	1	390.50	392.50	0	2,462	0.00%
2019/03/04	8	397.00	8	399.13	398.50	0	2,491	0.00%
2019/02/26	7	406.79	9	406.61	380.50	-2	2,490	-0.08%
2019/02/25	3	378.50	1	378.00	378.00	2	2,486	0.08%
2019/02/21	3	376.00	63	375.56	381.00	-60	2,541	-2.36%
2019/02/20	1	379.00	1	381.00	375.00	0	2,569	0.00%
2019/02/14	2	369.50	11	363.55	362.00	-9	2,768	-0.33%
2019/02/11	24	375.06	24	375.77	384.50	0	2,780	0.00%
2019/01/30	1	355.50	1	355.50	352.00	0	2,733	0.00%
2019/01/29	17	364.50	17	364.38	361.00	0	2,708	0.00%
2019/01/28	111	370.09	51	373.00	380.00	60	2,696	2.22%	大買/
2019/01/25	0	0.00	25	346.00	348.00	-25	2,651	-0.94%
2019/01/24	1	348.50	1	341.00	339.50	0	2,674	0.00%
2019/01/22	0	0.00	60	347.49	350.00	-60	2,697	-2.22%
2019/01/21	25	353.70	81	353.14	348.50	-56	2,706	-2.07%
2019/01/18	2	360.00	37	361.91	362.00	-35	2,720	-1.29%
2019/01/17	3	350.67	52	355.32	353.00	-49	2,689	-1.82%
2019/01/16	33	344.35	3	335.00	344.00	30	2,650	1.13%
2019/01/15	2	336.50	13	340.23	340.50	-11	2,631	-0.42%
2019/01/14	23	325.26	2	323.00	323.00	21	2,635	0.80%
2019/01/10	3	334.33	3	336.00	315.00	0	2,596	0.00%
2019/01/09	164	320.12	4	321.00	321.00	160	2,562	6.24%	大買/鉅額交易
2019/01/08	0	0.00	10	301.00	292.00	-10	2,554	-0.39%
2019/01/07	14	296.96	4	304.13	304.50	10	2,563	0.39%
2019/01/04	1	288.50	0	0.00	287.50	1	2,593	0.04%
2019/01/03	0	0.00	1	291.00	292.00	-1	2,611	-0.04%
2018/12/28	83	304.40	3	305.17	300.50	80	2,658	3.01%
2018/12/27	1	307.00	1	310.00	310.00	0	2,687	0.00%
2018/12/26	5	304.30	0	0.00	295.50	5	2,703	0.18%
2018/12/24	2	304.75	2	305.50	310.00	0	2,718	0.00%
2018/12/20	7	309.57	7	310.71	308.00	0	2,731	0.00%
2018/12/19	11	326.23	11	326.64	319.50	0	2,734	0.00%
2018/12/18	2	342.00	44	349.89	350.50	-42	2,747	-1.53%
2018/12/17	3	342.67	1	349.00	340.50	2	2,780	0.07%
2018/12/14	0	0.00	99	343.74	349.00	-99	2,811	-3.52%
2018/12/13	3	342.83	3	344.83	353.00	0	2,812	0.00%
2018/12/12	7	332.57	7	332.71	330.50	0	2,830	0.00%
2018/12/11	3	326.67	3	327.17	335.00	0	2,844	0.00%
2018/12/10	3	329.00	3	328.33	330.00	0	2,842	0.00%
2018/12/07	2	321.50	2	324.75	319.00	0	2,808	0.00%
2018/12/04	10	359.10	10	360.15	356.00	0	2,716	0.00%
2018/11/29	2	336.00	2	325.50	325.50	0	2,619	0.00%
2018/11/28	86	328.16	18	315.78	329.00	68	2,574	2.64%
2018/11/26	2	295.25	2	293.75	300.00	0	2,475	0.00%
2018/11/22	8	296.75	8	297.88	295.00	0	2,445	0.00%
2018/11/20	3	288.67	0	0.00	286.50	3	2,396	0.13%
2018/11/19	20	293.98	20	294.58	299.50	0	2,368	0.00%
2018/11/16	13	287.38	37	288.26	282.50	-24	2,332	-1.03%
2018/11/15	34	310.50	6	310.50	292.50	28	2,287	1.22%
2018/11/14	29	294.45	2	297.75	300.00	27	2,218	1.22%
2018/11/13	38	282.75	38	283.05	289.00	0	2,179	0.00%
2018/11/12	1	278.00	3	276.33	287.00	-2	2,113	-0.09%
2018/11/09	6	266.75	4	265.00	261.00	2	2,082	0.10%
2018/11/08	6	288.25	5	290.50	280.50	1	2,056	0.05%
2018/11/07	116	303.66	3	306.17	303.50	113	2,048	5.52%	大買/鉅額交易
2018/11/06	38	305.39	0	0.00	297.50	38	2,059	1.85%
2018/11/02	25	310.94	6	312.17	308.00	19	2,098	0.91%
2018/11/01	20	291.40	2	287.25	293.00	18	2,087	0.86%
2018/10/31	1	259.50	3	260.67	266.50	-2	2,076	-0.10%
2018/10/30	1	236.00	58	237.27	242.50	-57	2,094	-2.72%
2018/10/29	4	246.50	4	247.88	251.00	0	2,074	0.00%
2018/10/26	5	245.10	7	258.64	239.00	-2	2,062	-0.10%
2018/10/24	2	264.00	43	259.66	259.50	-41	2,026	-2.02%
2018/10/23	5	281.10	5	281.80	266.00	0	2,033	0.00%
2018/10/22	3	282.67	4	280.25	285.00	-1	2,033	-0.05%
2018/10/18	5	259.80	1	266.00	252.00	4	2,052	0.19%
2018/10/17	11	264.64	12	263.33	262.00	-1	2,069	-0.05%
2018/10/16	1	262.50	2	261.75	251.00	-1	2,067	-0.05%
2018/10/15	1	251.00	1	251.50	252.00	0	2,070	0.00%
2018/10/12	0	0.00	1	240.50	250.00	-1	2,082	-0.05%
2018/10/11	4	232.50	3	224.33	233.50	1	2,065	0.05%
2018/10/09	1	240.50	42	244.90	240.50	-41	2,060	-1.99%
2018/10/08	19	248.37	18	247.92	254.00	1	2,056	0.05%
2018/10/05	1	249.50	0	0.00	254.00	1	2,066	0.05%
2018/10/04	5	267.70	4	269.38	267.00	1	2,061	0.05%
2018/10/01	1	303.50	1.5	302.45	296.50	-0.5	2,069	-0.02%
2018/09/28	2	303.50	2	305.50	299.00	0	2,088	0.00%
2018/09/27	8	290.69	3	293.67	297.00	5	2,104	0.24%
2018/09/26	6	305.33	7	306.93	310.50	-1	2,103	-0.05%
2018/09/25	35	313.93	12	320.25	309.50	23	2,089	1.10%
2018/09/21	3	328.00	29	338.03	343.50	-26	2,041	-1.27%
2018/09/20	8	313.00	9	313.89	312.50	-1	1,992	-0.05%
2018/09/19	23	301.41	3	303.33	298.50	20	1,945	1.03%
2018/09/18	2	300.75	31	293.35	300.00	-29	1,927	-1.50%
2018/09/17	2	286.50	4	288.00	289.00	-2	1,874	-0.11%
2018/09/14	1	261.00	0	0.00	272.50	1	1,830	0.05%
2018/09/13	0	0.00	1	252.50	248.00	-1	1,821	-0.05%
2018/09/12	2	252.00	1	251.00	239.00	1	1,836	0.05%
2018/09/11	0	0.00	1	265.00	265.50	-1	1,837	-0.05%
2018/09/07	1	260.50	1	260.50	260.00	0	1,861	0.00%
2018/09/05	2	282.75	1	277.00	275.00	1	1,855	0.05%
2018/09/03	0	0.00	1	280.50	280.00	-1	1,836	-0.05%
2018/08/29	0	0.00	1	305.50	305.50	-1	1,854	-0.05%
2018/08/28	0	0.00	1	299.50	302.00	-1	1,841	-0.05%
2018/08/27	1	286.00	1	288.00	286.00	0	1,817	0.00%
2018/08/23	1	292.00	2	291.50	292.00	-1	1,862	-0.05%
2018/08/22	1	286.00	1	289.00	283.00	0	1,858	0.00%
2018/08/21	11	282.55	11.1	283.59	287.00	-0.1	1,848	-0.01%
2018/08/20	1	276.50	0	0.00	276.50	1	1,832	0.05%
2018/08/17	12	288.25	8	292.13	285.50	4	1,828	0.22%
2018/08/15	1	287.00	0	0.00	280.50	1	1,809	0.06%
2018/08/14	10	276.55	9	276.33	293.50	1	1,799	0.06%
2018/08/13	15	286.67	4	281.13	289.00	11	1,771	0.62%
2018/08/10	12	287.79	11	290.09	280.00	1	1,741	0.06%
2018/08/09	3	289.67	0	0.00	286.00	3	1,700	0.18%
2018/08/08	16	300.84	15	301.90	298.00	1	1,677	0.06%
2018/08/07	1	310.50	1	309.00	304.00	0	1,654	0.00%
2018/08/06	8	307.75	7	309.00	308.50	1	1,634	0.06%
2018/08/03	1	328.00	2	329.00	328.00	-1	1,596	-0.06%
2018/08/02	2	331.50	8	333.50	325.00	-6	1,595	-0.38%
2018/08/01	8	346.13	0	0.00	344.50	8	1,575	0.51%
2018/07/30	4	339.38	4	343.25	330.00	0	1,577	0.00%
2018/07/27	5	341.00	140	341.18	344.50	-135	1,560	-8.65%	大賣/鉅額交易
2018/07/26	7	340.79	7	347.07	347.00	0	1,539	0.00%
2018/07/25	6	324.75	6	326.50	332.00	0	1,498	0.00%
2018/07/23	1	317.50	2	319.25	322.00	-1	1,428	-0.07%
2018/07/20	1	315.50	0	316.00	315.50	1	1,410	0.07%
2018/07/19	1	330.00	10.6	322.56	322.50	-9.6	1,378	-0.70%
2018/07/18	1	336.00	1	335.50	336.50	0	1,344	0.00%
2018/07/17	1	330.00	1	329.04	325.00	0	1,330	0.00%
2018/07/16	65	358.37	5	370.80	351.50	60	1,301	4.61%
2018/07/13	9	354.61	9	356.11	352.50	0	1,274	0.00%
2018/07/12	27	349.94	25	351.92	344.00	2	1,239	0.16%
2018/07/11	1	342.00	2	354.00	342.00	-1	1,211	-0.08%
2018/07/10	5	366.40	5	367.30	374.00	0	1,194	0.00%
2018/07/09	2	349.50	2	347.00	353.50	0	1,165	0.00%
2018/07/06	1	355.50	107	339.21	352.50	-106	1,152	-9.20%	大賣/鉅額交易
2018/07/05	25	350.18	5.7	352.18	342.00	19.3	1,127	1.71%
2018/07/04	2	399.50	2	400.00	376.50	0	1,109	0.00%
2018/07/03	25	382.82	6.4	382.18	371.00	18.6	1,098	1.69%
2018/07/02	60	402.83	12.8	411.80	400.00	47.2	1,071	4.41%
2018/06/29	2	416.50	2	406.75	433.50	0	1,053	0.00%
2018/06/28	1	435.50	0	0.00	422.50	1	1,027	0.10%
2018/06/27	3	450.00	2	451.25	438.00	1	1,020	0.10%
2018/06/26	2	438.25	1	437.00	436.50	1	1,015	0.10%
2018/06/25	3	438.50	4	434.50	440.00	-1	1,006	-0.10%
2018/06/22	2	410.75	3	414.50	415.00	-1	995	-0.10%
2018/06/21	2	435.25	0	0.00	436.00	2	979	0.20%
2018/06/20	0	0.00	44	445.95	438.00	-44	951	-4.62%
2018/06/15	3	494.17	3	490.00	481.00	0	915	0.00%
2018/06/13	2	518.50	6	518.83	525.00	-4	884	-0.45%
2018/06/12	1	560.00	2	551.50	547.00	-1	880	-0.11%
2018/06/11	7	547.57	5	547.00	555.00	2	878	0.23%
2018/06/07	0	0.00	6	573.67	565.00	-6	874	-0.69%
2018/06/06	1	550.00	0	0.00	576.00	1	885	0.11%
2018/06/05	0	0.00	3	528.33	524.00	-3	869	-0.35%
2018/06/04	3	539.00	0	0.00	541.00	3	887	0.34%
2018/06/01	0	0.00	2	518.00	525.00	-2	910	-0.22%
2018/05/31	2	516.50	0	0.00	515.00	2	889	0.22%
2018/05/29	1	528.00	1	516.00	529.00	0	865	0.00%
2018/05/25	1	516.00	1	511.00	509.00	0	894	0.00%
2018/05/24	3	510.00	10	512.20	509.00	-7	896	-0.78%
2018/05/18	0	0.00	9	512.11	511.00	-9	944	-0.95%
2018/05/15	0	0.00	25	548.52	533.00	-25	983	-2.54%
2018/05/14	0	0.00	46	545.43	553.00	-46	994	-4.62%
2018/05/11	0	0.00	16.4	536.86	513.00	-16.4	986	-1.66%
2018/05/08	0	0.00	0.2	490.00	485.00	-0.2	977	-0.02%
2018/05/07	5	500.50	11	493.23	500.00	-6	966	-0.62%
2018/05/04	12	484.50	6	482.50	490.00	6	955	0.63%
2018/05/03	1	496.00	1	498.00	488.00	0	965	0.00%
2018/05/02	1	506.00	1	518.00	493.00	0	976	0.00%
2018/04/30	1	527.00	1	536.00	516.00	0	985	0.00%
2018/04/27	2	522.00	2	527.00	530.00	0	992	0.00%
2018/04/26	2	519.50	2	520.00	520.00	0	992	0.00%
2018/04/25	2	522.00	2	529.00	515.00	0	997	0.00%
2018/04/23	0	0.00	37	536.76	532.00	-37	1,005	-3.68%
2018/04/20	9	551.00	5	556.40	551.00	4	1,001	0.40%
2018/04/19	0	0.00	14	569.64	562.00	-14	1,002	-1.40%
2018/04/18	0	0.00	7	598.29	597.00	-7	1,002	-0.70%
2018/04/17	1	618.00	1	619.00	592.00	0	1,009	0.00%
2018/04/13	0	0.00	20	588.10	587.00	-20	1,006	-1.99%
2018/04/12	3	583.67	8	587.00	589.00	-5	1,003	-0.50%
2018/04/11	0	0.00	20	589.20	573.00	-20	998	-2.00%
2018/04/10	0	0.00	30	573.53	565.00	-30	982	-3.05%
2018/04/09	7	529.57	30	550.00	548.00	-23	960	-2.39%
2018/04/03	0	0.00	1	515.00	511.00	-1	931	-0.11%
2018/04/02	0	0.00	4	498.00	513.00	-4	935	-0.43%
2018/03/31	4	490.00	0	0.00	494.50	4	932	0.43%
2018/03/22	1	492.00	0	0.00	486.50	1	912	0.11%
2018/03/16	10	491.65	0	0.00	492.00	10	923	1.08%
2018/03/12	1	493.50	11	489.68	497.50	-10	955	-1.05%
2018/03/09	14	476.75	0	0.00	475.00	14	946	1.48%
2018/03/08	11	480.45	0	0.00	480.00	11	950	1.16%
2018/03/07	89	482.08	0	0.00	480.50	89	935	9.51%
2018/03/06	73	499.24	3	496.00	499.00	70	919	7.62%
2018/03/05	0	0.00	3	520.00	511.00	-3	1,068	-0.28%
2018/03/01	4	532.00	8	532.63	528.00	-4	1,114	-0.36%
2018/02/27	30	534.33	5	535.60	535.00	25	1,112	2.25%
2018/02/22	3	509.67	5	510.40	511.00	-2	1,098	-0.18%
2018/02/12	2	491.50	2	494.75	492.00	0	1,086	0.00%
2018/02/08	0	0.00	5	481.20	488.00	-5	1,083	-0.46%
2018/02/06	3	435.00	3	436.00	430.00	0	1,086	0.00%
2018/02/05	1	473.50	1	476.00	473.00	0	1,073	0.00%
2018/02/02	1	475.00	1	476.50	480.00	0	1,076	0.00%
2018/02/01	0	0.00	1	472.00	474.00	-1	1,073	-0.09%
2018/01/26	15	450.00	14	453.39	479.00	1	1,043	0.10%
2018/01/25	27	464.35	0	0.00	457.00	27	1,013	2.66%
2018/01/24	43	481.26	1	488.00	474.50	42	1,003	4.18%
2018/01/23	10	488.30	0	0.00	498.00	10	1,002	1.00%
2018/01/22	2	488.00	0	0.00	492.00	2	1,000	0.20%
2018/01/19	2	490.00	5	498.30	502.00	-3	1,018	-0.29%
2018/01/18	2	488.00	4	488.75	486.50	-2	1,016	-0.20%
2018/01/17	2	486.75	55	477.94	475.00	-53	1,016	-5.21%
2018/01/16	9	490.28	0	0.00	487.00	9	1,021	0.88%
2018/01/15	5	489.50	2	500.00	506.00	3	1,040	0.29%
2018/01/12	3	484.83	0	0.00	480.00	3	1,035	0.29%
2018/01/11	5	490.00	1	509.00	483.00	4	1,042	0.38%
2018/01/10	7	508.86	1	504.00	498.00	6	1,032	0.58%
2018/01/09	10	502.45	0	0.00	500.00	10	1,037	0.96%
2018/01/08	0	0.00	11	511.00	513.00	-11	1,034	-1.06%
2018/01/04	2	528.50	0	0.00	532.00	2	1,057	0.19%
2018/01/03	10	527.40	0	0.00	527.00	10	1,063	0.94%
2018/01/02	1	521.00	2	531.00	523.00	-1	1,072	-0.09%