神盾 (6462)-統一-南京券商分點個股進出

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
268.5
漲跌
▲15.5
漲幅
+6.13%
成交量
13,474張
產業
上櫃半導體類股
461人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

神盾 (6462)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/04/17	8	267.00	17	272.00	268.50	-9	12,363	-0.07%
2024/04/16	21	246.81	2	253.75	253.00	19	12,310	0.15%
2024/04/12	2	253.75	2	256.00	252.00	0	12,774	0.00%
2024/04/11	1	258.00	1	255.00	255.00	0	12,823	0.00%
2024/04/10	5	273.00	0	0.00	270.50	5	12,714	0.04%
2024/04/08	1	288.00	40	286.53	289.00	-39	12,609	-0.31%
2024/04/03	8	300.38	10	301.30	293.50	-2	12,575	-0.02%
2024/04/02	6	284.42	46	293.50	295.50	-40	12,505	-0.32%
2024/04/01	7	284.93	55	289.39	282.00	-48	12,350	-0.39%
2024/03/29	56	274.97	23	271.63	272.50	33	12,138	0.27%
2024/03/28	5	249.00	0	0.00	255.00	5	11,912	0.04%
2024/03/27	5	252.00	0	0.00	250.00	5	11,825	0.04%
2024/03/26	21	253.79	14	254.39	253.50	7	11,809	0.06%
2024/03/25	1	258.50	9	263.00	262.00	-8	11,773	-0.07%
2024/03/22	1	249.00	5	251.00	254.00	-4	11,712	-0.03%
2024/03/21	4	261.13	1	265.00	258.50	3	11,706	0.03%
2024/03/20	6	260.08	5	256.80	260.00	1	11,673	0.01%
2024/03/19	18	251.28	19	251.37	252.00	-1	11,532	-0.01%
2024/03/18	6	233.75	7	240.21	252.00	-1	11,418	-0.01%
2024/03/15	6	228.17	6	225.00	229.50	0	11,500	0.00%
2024/03/14	6	224.67	20	233.35	235.50	-14	11,543	-0.12%
2024/03/13	9	239.22	2.7	233.11	231.00	6.4	11,489	0.06%
2024/03/12	2	252.00	2	253.00	256.50	0	11,412	0.00%
2024/03/11	4	257.88	0	0.00	249.50	4	11,342	0.04%
2024/03/08	11	262.36	6	269.50	269.50	5	11,229	0.04%
2024/03/07	17.3	278.11	0.1	266.50	265.50	17.2	11,067	0.16%
2024/03/06	15.4	296.68	15.6	307.35	293.50	-0.2	10,839	0.00%
2024/03/05	36.5	298.64	9	301.83	300.00	27.5	10,782	0.26%
2024/03/04	16	321.69	3	314.00	317.50	13	10,683	0.12%
2024/03/01	35	331.47	9	336.17	334.00	26	10,644	0.24%
2024/02/29	64.4	327.12	14	331.25	336.00	50.4	10,582	0.48%
2024/02/27	30	310.53	16	315.75	315.50	14	10,413	0.13%
2024/02/26	4	311.12	34	309.28	316.00	-30	10,355	-0.29%
2024/02/23	3	290.00	1	283.50	287.50	2	10,291	0.02%
2024/02/22	1	284.50	0	0.00	283.50	1	10,279	0.01%
2024/02/21	8	273.13	4	278.75	277.00	4	10,244	0.04%
2024/02/20	24	269.69	7	294.21	285.00	17	10,195	0.17%
2024/02/19	22	294.43	23.7	299.68	288.00	-1.7	10,110	-0.02%
2024/02/16	2	295.50	22	291.82	304.00	-20	10,049	-0.20%
2024/02/15	25.7	267.81	24	271.44	276.50	1.7	9,974	0.02%
2024/02/05	21	252.17	8	253.69	251.50	13	9,887	0.13%
2024/02/02	6	275.00	4	282.25	279.00	2	9,790	0.02%
2024/02/01	0	0.00	3	273.33	269.50	-3	9,716	-0.03%
2024/01/31	71.3	259.17	68	262.82	272.00	3.3	9,611	0.03%
2024/01/30	70.7	237.46	20	237.20	248.00	50.7	8,973	0.57%
2024/01/29	13	216.54	27	217.78	226.00	-14	8,459	-0.17%
2024/01/26	17	198.97	32	196.33	205.50	-15	8,007	-0.19%
2024/01/25	12	193.17	10	192.90	194.00	2	7,572	0.03%
2024/01/24	12	189.58	12	188.00	192.00	0	7,299	0.00%
2024/01/23	5	184.40	25	182.06	183.00	-20	6,975	-0.29%
2024/01/22	57	172.68	54	172.44	175.00	3	6,691	0.04%
2024/01/19	50	174.17	42	175.26	174.00	8	6,479	0.12%
2024/01/18	8	177.81	6	179.08	179.50	2	6,208	0.03%
2024/01/17	11.1	174.04	22	174.57	176.00	-10.9	5,804	-0.19%
2024/01/12	17	152.56	11	154.45	148.00	6	5,285	0.11%
2024/01/11	5	146.10	0	0.00	148.00	5	4,877	0.10%
2024/01/10	15	142.93	20.1	143.12	147.50	-5.1	4,590	-0.11%
2024/01/09	3	137.17	0	0.00	135.00	3	4,085	0.07%
2024/01/08	10	141.45	14.1	140.85	140.50	-4.1	3,916	-0.10%
2024/01/05	22	141.48	30	139.10	142.00	-8	3,495	-0.23%
2024/01/04	2	129.50	5	128.70	129.50	-3	3,217	-0.09%
2024/01/03	1	121.00	0	0.00	121.50	1	3,095	0.03%
2024/01/02	1	121.50	0	0.00	123.00	1	3,069	0.03%
2023/12/28	2	123.25	1	127.00	122.00	1	2,986	0.03%
2023/12/27	6	130.58	6	130.00	128.50	0	2,876	0.00%
2023/12/26	8	129.38	4	129.63	127.50	4	2,657	0.15%
2023/12/25	0	0.00	3	127.33	125.00	-3	2,529	-0.12%
2023/12/22	4	128.38	2	129.50	129.00	2	2,485	0.08%
2023/12/19	0	0.00	0.5	120.00	121.50	-0.5	2,276	-0.02%
2023/12/18	1.5	126.72	1	127.50	126.00	0.5	2,191	0.02%
2023/12/15	0	0.00	6	128.50	124.50	-6	2,131	-0.28%
2023/12/14	6	129.08	14	129.21	128.50	-8	2,025	-0.40%
2023/12/13	14	131.32	6	131.33	130.00	8	1,942	0.41%
2023/12/12	14	131.79	5	131.40	135.50	9	1,844	0.49%
2023/12/11	19	125.05	28	127.29	130.50	-9	1,665	-0.54%
2023/12/08	6	123.25	7	122.64	124.50	-1	1,450	-0.07%
2023/12/07	10	114.50	7	118.78	113.50	3	1,292	0.24%
2023/12/06	1.7	111.43	4	115.50	116.00	-2.3	1,123	-0.20%
2023/12/05	9.2	108.74	1	108.50	105.50	8.2	1,052	0.78%
2023/12/04	7	110.43	6.5	108.54	109.00	0.5	1,014	0.05%
2023/12/01	0.5	111.50	0.3	110.00	109.00	0.2	977	0.02%
2023/11/30	0.3	108.50	0.1	110.00	109.00	0.2	929	0.02%
2023/11/29	5.1	114.68	2	116.00	112.00	3.1	891	0.34%
2023/11/28	5	107.90	2	108.00	108.00	3	759	0.40%
2023/11/27	1.2	102.71	8	103.13	101.50	-6.8	624	-1.09%
2023/11/24	11	100.44	5	101.80	101.50	6	520	1.15%
2023/11/22	3	93.57	3	92.40	92.60	0	347	0.00%
2023/11/17	2	90.60	2	90.70	90.60	0	294	0.00%
2023/11/07	0	0.00	1	86.70	86.40	-1	290	-0.34%
2023/10/31	0	0.00	0.1	86.30	86.30	-0.1	301	-0.02%
2023/10/30	1	89.40	0	0.00	89.10	1	307	0.33%
2023/10/27	1	86.40	1.6	88.45	86.40	-0.6	276	-0.22%
2023/10/26	0.7	86.86	0	0.00	83.30	0.7	261	0.25%
2023/09/12	0	0.00	0	84.30	84.30	0	747	0.00%
2023/09/11	0	86.00	0	0.00	84.20	0	759	0.00%
2023/08/21	0	0.00	10	83.04	82.80	-10	789	-1.27%
2023/08/18	0	0.00	1	82.80	83.40	-1	790	-0.13%
2023/08/16	3	82.30	0	0.00	82.30	3	784	0.38%
2023/08/10	5	97.00	0	90.40	90.00	5	756	0.66%
2023/08/07	0	0.00	0	101.00	103.00	0	738	0.00%
2023/08/02	0	102.50	0	0.00	99.10	0	726	0.00%
2023/08/01	0	0.00	9	102.50	101.50	-9	709	-1.27%
2023/07/31	0	104.00	0	0.00	103.00	0	708	0.00%
2023/07/27	0	0.00	0.9	103.43	102.00	-0.9	699	-0.12%
2023/07/26	0.5	103.00	0	0.00	103.50	0.5	695	0.07%
2023/07/25	10	104.00	0.2	102.70	104.50	9.9	690	1.43%
2023/07/21	5.5	102.28	0	0.00	102.00	5.5	684	0.81%
2023/07/20	28	102.82	0	0.00	101.00	28	676	4.14%
2023/07/19	5	101.00	2	107.00	102.00	3	670	0.45%
2023/07/18	9	112.50	0.2	115.50	109.00	8.8	643	1.37%
2023/07/17	2.2	115.04	2	114.00	117.00	0.2	619	0.03%
2023/07/14	0	109.00	1	111.50	111.50	-1	582	-0.17%
2023/07/13	0	0.00	2	110.00	108.00	-2	569	-0.35%
2023/07/12	0	108.46	0	108.50	108.50	0	559	0.00%
2023/07/11	0	109.75	1	109.00	106.50	-1	551	-0.18%
2023/07/10	0	0.00	0.4	110.50	111.00	-0.4	537	-0.07%
2023/07/07	0.4	109.00	2.6	111.19	112.00	-2.2	531	-0.41%
2023/07/06	0	0.00	4.6	109.24	109.50	-4.6	508	-0.91%
2023/07/05	0	109.60	0	0.00	107.50	0	498	0.00%
2023/07/03	0	0.00	0	108.00	108.00	0	468	0.00%
2023/06/30	0	105.50	3	102.50	107.00	-3	468	-0.64%
2023/06/29	0	0.00	0.1	103.50	102.50	-0.1	473	-0.02%
2023/06/28	0	0.00	0.1	103.00	102.50	-0.1	448	-0.03%
2023/06/27	0	105.50	0.7	103.30	101.50	-0.7	446	-0.15%
2023/06/26	0.4	105.00	0.4	103.50	103.50	0	438	0.00%
2023/06/21	0.9	109.00	0.7	108.00	106.00	0.1	433	0.03%
2023/06/20	0.7	102.02	1	100.50	108.50	-0.3	403	-0.07%
2023/06/19	4	98.95	0	0.00	100.50	4	366	1.09%
2023/06/14	0	0.00	5	90.50	90.20	-5	375	-1.33%
2023/05/29	0	0.00	1	86.10	86.00	-1	362	-0.28%
2023/05/11	0	0.00	2	80.50	80.30	-2	427	-0.47%
2023/04/24	0	0.00	4	83.83	83.70	-4	457	-0.87%
2023/04/18	0	0.00	3	87.60	86.30	-3	448	-0.67%
2023/04/14	0	0.00	5	88.38	87.50	-5	445	-1.12%
2023/04/12	3	89.33	0	0.00	90.60	3	437	0.69%
2023/04/06	10	87.75	0	0.00	87.50	10	420	2.38%
2023/03/31	1	90.20	0	0.00	87.90	1	415	0.24%
2023/03/27	0	0.00	0.1	90.00	88.80	-0.1	376	-0.03%
2023/03/23	1	92.80	0	0.00	92.80	1	359	0.28%
2023/03/22	4	94.00	6	92.80	93.00	-2	352	-0.57%
2023/03/20	6	87.55	0	0.00	88.40	6	276	2.17%
2023/03/02	0	80.20	0	0.00	79.90	0	224	0.00%
2023/02/24	0	0.00	10	78.78	79.20	-10	218	-4.57%
2023/02/15	0	0.00	0.6	78.75	77.30	-0.6	190	-0.32%
2023/02/14	5	80.40	0.2	77.80	77.80	4.8	186	2.60%
2023/02/13	0.8	78.00	1	77.30	78.40	-0.2	177	-0.12%
2023/02/10	5	76.30	0.2	75.60	74.80	4.8	167	2.89%
2023/02/09	1.2	77.88	0	83.70	77.00	1.2	160	0.72%
2023/02/08	0	76.00	1	75.20	76.10	-1	147	-0.68%
2023/02/02	1	71.50	0	0.00	70.60	1	132	0.76%
2022/12/20	0.1	63.50	0	0.00	61.60	0.1	133	0.07%
2022/12/19	0.1	63.80	0	0.00	63.00	0.1	135	0.07%
2022/12/12	1	63.50	0	0.00	63.80	1	133	0.75%
2022/12/07	0.1	65.00	0	0.00	63.80	0.1	134	0.07%
2022/06/27	0	94.00	0	0.00	93.70	0	671	0.00%
2022/06/13	0	0.00	0.1	105.50	103.50	-0.1	675	-0.01%
2022/06/10	0.1	107.50	0	0.00	107.00	0.1	674	0.01%
2022/05/23	0	0.00	2	102.50	102.50	-2	681	-0.29%
2022/05/19	2	109.00	4	108.00	109.00	-2	666	-0.30%
2022/05/17	0	0.00	1	110.50	110.50	-1	666	-0.15%
2022/05/16	1	112.00	0	113.50	111.00	1	661	0.15%
2022/05/13	4	114.99	0	0.00	115.00	4	653	0.61%
2022/05/12	0	0.00	2.1	109.14	109.00	-2.1	648	-0.33%
2022/05/10	2.1	110.47	0	0.00	112.00	2.1	645	0.33%
2022/05/09	0	0.00	2	111.50	111.50	-2	643	-0.31%
2022/05/06	0	0.00	7	111.50	114.00	-7	639	-1.09%
2022/04/28	2	113.00	0	0.00	112.00	2	627	0.32%
2022/04/27	0	0.00	3	106.00	109.00	-3	624	-0.48%
2022/04/25	0	0.00	7	110.14	109.00	-7	617	-1.13%
2022/04/21	4	117.50	0	0.00	117.00	4	599	0.67%
2022/04/18	0	0.00	2	117.00	113.00	-2	583	-0.34%
2022/04/13	0	0.00	0.1	114.56	115.50	-0.1	545	-0.01%
2022/04/12	6.1	115.50	4	114.25	115.50	2.1	538	0.39%
2022/04/11	0	0.00	11	117.59	117.00	-11	525	-2.09%
2022/04/08	4	119.75	0	0.00	117.50	4	489	0.82%
2022/04/07	0	119.00	5	115.90	115.00	-5	463	-1.08%
2022/04/06	20	120.33	5	119.50	119.00	15	447	3.36%
2022/04/01	8	114.06	3	112.00	116.50	5	393	1.27%
2022/03/31	11	108.27	5	111.50	112.00	6	266	2.25%
2022/03/28	2	100.50	0	0.00	101.00	2	319	0.63%
2022/03/25	2	103.50	0	0.00	103.00	2	362	0.55%
2022/03/07	0	104.50	0	0.00	101.00	0	316	0.00%
2022/02/17	0	0.00	0	115.00	113.50	0	363	0.00%
2022/02/16	0	112.50	0	0.00	113.00	0	363	0.00%
2022/01/07	1	112.00	0	0.00	112.00	1	462	0.22%
2021/12/23	1	121.00	1	118.00	118.00	0	458	0.00%
2021/12/22	2	120.25	9	121.94	121.00	-7	452	-1.55%
2021/12/21	31	121.00	26	119.69	121.00	5	386	1.29%
2021/12/10	0	0.00	4	111.50	112.00	-4	364	-1.10%
2021/12/08	3	111.50	0	0.00	110.50	3	367	0.82%
2021/12/06	2	111.50	1	111.00	110.50	1	368	0.27%
2021/12/03	1	112.50	0	0.00	112.50	1	373	0.27%
2021/12/02	0	0.00	1	111.50	111.50	-1	377	-0.26%
2021/11/26	0	0.00	2	112.00	112.00	-2	364	-0.55%
2021/11/19	2	116.00	0	0.00	115.50	2	374	0.53%
2021/11/10	0	0.00	1	119.50	119.50	-1	495	-0.20%
2021/11/01	0	0.00	0.1	130.00	129.00	-0.1	530	-0.01%
2021/10/29	3.1	131.42	102.1	130.18	132.50	-99.1	529	-18.71%	大賣/
2021/10/28	105.1	130.04	5	124.80	131.00	100.1	498	20.10%	大買/
2021/10/27	0	0.00	0.3	119.50	119.50	-0.3	476	-0.06%
2021/10/26	0.3	120.00	0	0.00	119.50	0.3	492	0.06%
2021/10/22	0	0.00	0.6	126.79	116.50	-0.6	518	-0.11%
2021/10/21	0.6	120.00	0	0.00	117.50	0.6	528	0.11%
2021/10/18	0	0.00	0.2	117.00	117.00	-0.2	552	-0.03%
2021/10/14	0	0.00	0.2	113.50	114.00	-0.2	566	-0.04%
2021/10/13	0.4	112.50	0	0.00	114.00	0.4	574	0.06%
2021/09/29	0	0.00	0.6	118.36	119.00	-0.6	703	-0.08%
2021/09/28	0.6	120.50	0	0.00	120.50	0.6	705	0.08%
2021/09/27	0	0.00	0	121.86	120.00	0	709	0.00%
2021/09/24	0	125.00	0	0.00	123.00	0	714	0.00%
2021/09/16	4	118.50	4	121.38	121.00	0	717	0.00%
2021/09/02	0	0.00	0.4	123.50	120.50	-0.4	724	-0.06%
2021/09/01	0.4	120.61	0	0.00	122.00	0.4	720	0.06%
2021/08/27	6	116.50	6	115.83	117.00	0	726	0.00%
2021/08/20	3	115.50	3	121.50	115.50	0	730	0.00%
2021/08/19	2	122.50	0	0.00	120.50	2	713	0.28%
2021/08/18	4	119.00	0	0.00	119.50	4	678	0.59%
2021/08/17	5	113.00	5	113.70	109.00	0	649	0.00%
2021/08/02	0	0.00	1	151.50	151.50	-1	761	-0.13%
2021/07/30	0	0.00	3	152.33	151.50	-3	779	-0.38%
2021/07/29	2	164.75	0	0.00	164.00	2	769	0.26%
2021/07/28	3	165.50	3	163.50	164.00	0	763	0.00%
2021/07/27	1	168.00	0	0.00	167.50	1	767	0.13%
2021/07/21	1	166.50	0	0.00	165.50	1	783	0.13%
2021/07/20	0	0.00	2	169.00	168.00	-2	788	-0.25%
2021/07/15	0	0.00	0.1	168.32	167.50	-0.1	846	-0.02%
2021/07/14	5.2	170.88	0.6	171.15	168.00	4.6	887	0.52%
2021/07/13	0.6	165.00	0	0.00	171.50	0.6	960	0.07%
2021/07/08	0	0.00	1	162.00	161.50	-1	966	-0.10%
2021/06/03	0	0.00	1	167.50	167.00	-1	1,451	-0.07%
2021/06/02	1	166.50	0	0.00	166.50	1	1,453	0.07%
2021/05/18	0	0.00	6	158.83	160.00	-6	1,487	-0.40%
2021/05/17	6	157.08	0	0.00	153.50	6	1,485	0.40%
2021/05/14	2	163.00	22	165.18	163.00	-20	1,474	-1.36%
2021/05/12	10	165.00	0	0.00	165.00	10	1,449	0.69%
2021/05/11	10	168.50	0	0.00	166.50	10	1,406	0.71%
2021/05/10	2	169.00	3	168.00	169.00	-1	1,373	-0.07%
2021/05/05	1	153.00	0	0.00	153.00	1	1,321	0.08%
2021/05/03	0	0.00	3	159.83	159.00	-3	1,310	-0.23%
2021/04/26	2	168.00	12	168.33	168.00	-10	1,317	-0.76%
2021/04/21	0	0.00	2	174.75	172.50	-2	1,294	-0.15%
2021/04/20	10	180.00	0.4	180.00	179.50	9.6	1,273	0.76%
2021/04/19	4.4	183.45	2	183.21	177.00	2.3	1,238	0.19%
2021/04/16	0	168.50	1	170.00	172.50	-1	1,151	-0.09%
2021/04/14	1	162.50	0	0.00	161.00	1	1,196	0.08%
2021/04/13	2	168.50	0	0.00	164.00	2	1,278	0.16%
2021/04/12	0	0.00	2	166.00	165.50	-2	1,279	-0.16%
2021/04/09	1	174.00	1	172.00	170.00	0	1,270	0.00%
2021/04/08	0	0.00	4	176.50	175.50	-4	1,285	-0.31%
2021/04/07	1	178.50	1	178.52	178.50	0	1,322	0.00%
2021/04/06	1	175.50	11	175.09	176.00	-10	1,278	-0.78%
2021/04/01	15	173.87	1	174.50	174.00	14	1,257	1.11%
2021/03/31	1	169.07	1	169.50	173.00	0	1,232	0.00%
2021/03/30	10	169.55	0	0.00	170.00	10	1,224	0.82%
2021/03/26	2	171.25	0	0.00	171.00	2	1,189	0.17%
2021/03/23	2	166.00	2	167.00	166.00	0	1,144	0.00%
2021/03/17	3	170.33	2	172.50	169.50	1	1,098	0.09%
2021/03/15	1	165.00	0	0.00	162.50	1	1,022	0.10%
2021/02/22	1	152.50	2.6	153.97	155.00	-1.6	1,333	-0.12%
2021/02/19	1	151.00	0	0.00	150.50	1	1,375	0.07%
2021/02/18	1.6	148.92	1	148.50	155.00	0.6	1,368	0.05%
2021/02/17	0	0.00	2	142.00	142.00	-2	1,345	-0.15%
2021/02/05	1	142.50	3	144.50	143.00	-2	1,338	-0.15%
2021/02/03	1	148.50	3	148.50	148.50	-2	1,326	-0.15%
2021/01/29	0	0.00	2	153.75	151.00	-2	1,346	-0.15%
2021/01/26	2	152.50	0	0.00	153.00	2	1,357	0.15%
2021/01/22	2	151.00	2	152.50	153.00	0	1,365	0.00%
2021/01/21	1	155.50	1	154.50	155.50	0	1,350	0.00%
2021/01/20	4	161.00	0	0.00	160.00	4	1,332	0.30%
2021/01/19	4	164.50	4	165.00	164.50	0	1,323	0.00%
2021/01/12	1	163.00	2	164.00	162.00	-1	1,283	-0.08%
2021/01/11	1	165.00	1	164.00	166.00	0	1,273	0.00%
2021/01/08	1	175.00	3	174.50	172.50	-2	1,225	-0.16%
2021/01/07	8	178.31	4	180.00	177.00	4	1,193	0.34%
2021/01/06	0	0.00	3	178.83	178.00	-3	1,158	-0.26%
2021/01/04	1	174.00	1	171.50	170.50	0	1,083	0.00%
2020/12/31	3	173.33	2	175.00	172.00	1	1,092	0.09%
2020/12/30	1	174.50	1	174.50	175.00	0	1,056	0.00%
2020/12/29	0	0.00	0.1	165.00	163.50	-0.1	991	-0.01%
2020/12/21	0.1	163.50	0	0.00	166.00	0.1	1,007	0.01%
2020/12/15	1	168.50	16	168.75	168.50	-15	1,019	-1.47%
2020/12/11	0	0.00	3	167.67	166.50	-3	1,033	-0.29%
2020/12/09	0	0.00	2	173.75	172.00	-2	1,042	-0.19%
2020/12/08	0	0.00	2	172.00	171.00	-2	1,034	-0.19%
2020/12/03	0	0.00	1	172.50	171.50	-1	1,061	-0.09%
2020/12/02	1	174.50	0	0.00	174.00	1	1,121	0.09%
2020/12/01	6	175.17	9	174.89	174.00	-3	1,123	-0.27%
2020/11/30	10	178.55	3	182.00	177.50	7	1,119	0.63%
2020/11/27	4	180.88	7	180.79	180.50	-3	1,121	-0.27%
2020/11/25	8	178.81	0	0.00	179.00	8	1,115	0.72%
2020/11/24	0	0.00	22	179.45	179.00	-22	1,090	-2.02%
2020/11/23	1	183.50	1	183.50	183.00	0	1,072	0.00%
2020/11/20	16	180.47	0	0.00	181.00	16	1,046	1.53%
2020/11/19	9	179.22	8	181.81	183.00	1	980	0.10%
2020/11/18	24	171.63	0	0.00	171.00	24	823	2.92%
2020/11/06	0	0.00	10	161.00	162.00	-10	901	-1.11%
2020/11/04	10	154.50	0	0.00	156.50	10	930	1.07%
2020/10/30	0	0.00	1	155.00	155.00	-1	940	-0.11%
2020/10/21	0	0.00	1	159.00	163.00	-1	1,057	-0.09%
2020/10/20	1	160.50	0	0.00	159.00	1	1,089	0.09%
2020/10/19	0	0.00	1	159.50	159.50	-1	1,115	-0.09%
2020/10/08	12	165.63	2	169.50	166.00	10	1,260	0.79%
2020/10/05	18	169.50	1	170.50	169.50	17	1,328	1.28%
2020/09/25	4	169.50	0	0.00	167.00	4	1,742	0.23%
2020/09/22	5	179.00	6	177.17	175.00	-1	1,829	-0.05%
2020/09/18	8	177.50	10	177.60	177.50	-2	1,848	-0.11%
2020/09/17	0	0.00	28	177.50	177.50	-28	1,878	-1.49%
2020/09/15	0	0.00	2	173.50	176.50	-2	1,873	-0.11%
2020/09/11	15	170.50	0	0.00	170.50	15	1,981	0.76%
2020/09/10	0	0.00	15	173.00	172.00	-15	1,995	-0.75%
2020/09/09	17	171.21	4	169.50	171.00	13	1,998	0.65%
2020/09/08	9	172.39	2	171.50	170.50	7	2,012	0.35%
2020/09/07	17	175.44	8	171.25	175.00	9	2,017	0.45%
2020/09/04	15	165.13	0	0.00	163.50	15	1,992	0.75%
2020/09/03	0	0.00	22	162.57	166.50	-22	2,005	-1.10%
2020/09/02	25	162.00	1	164.00	162.00	24	2,028	1.18%
2020/09/01	5	164.50	0	0.00	164.00	5	2,087	0.24%
2020/08/31	1	167.00	0	0.00	167.00	1	2,353	0.04%
2020/08/28	4	167.50	4	168.50	166.50	0	2,397	0.00%
2020/08/26	3	170.00	3	171.00	170.00	0	2,441	0.00%
2020/08/25	5	168.70	14	168.68	170.00	-9	2,467	-0.36%
2020/08/24	0	0.00	10	165.50	167.00	-10	2,474	-0.40%
2020/08/21	0	0.00	31	162.84	166.00	-31	2,510	-1.23%
2020/08/20	31	162.13	0	0.00	162.00	31	2,525	1.23%
2020/08/19	1	167.50	1	171.00	167.50	0	2,541	0.00%
2020/08/18	0	0.00	20	175.50	175.50	-20	2,591	-0.77%
2020/08/17	24	178.25	4	178.75	178.00	20	2,663	0.75%
2020/08/13	15	179.00	15	180.17	177.00	0	2,785	0.00%
2020/08/12	6	176.75	36	177.94	177.50	-30	2,936	-1.02%
2020/08/07	3	189.50	1	190.00	189.50	2	2,983	0.07%
2020/08/05	1	187.50	3	189.50	190.00	-2	3,047	-0.07%
2020/07/30	0	0.00	2	196.50	196.00	-2	3,406	-0.06%
2020/07/29	0	0.00	5	193.10	193.50	-5	3,442	-0.15%
2020/07/27	0	0.00	4	196.25	196.50	-4	3,587	-0.11%
2020/07/24	0	0.00	1	202.00	198.00	-1	3,851	-0.03%
2020/07/23	3	204.00	0	0.00	202.00	3	4,023	0.07%
2020/07/22	4	204.00	5	204.10	201.00	-1	4,052	-0.02%
2020/07/21	6	199.42	3	199.50	199.00	3	4,075	0.07%
2020/07/20	3	196.50	0	0.00	199.00	3	4,103	0.07%
2020/07/17	2	201.50	6	198.25	196.50	-4	4,127	-0.10%
2020/07/16	0	0.00	3	196.00	196.50	-3	4,166	-0.07%
2020/07/15	5	198.00	4	195.00	195.00	1	4,256	0.02%
2020/07/14	1	197.50	2	195.75	195.50	-1	4,325	-0.02%
2020/07/13	0	0.00	10	194.75	198.50	-10	4,364	-0.23%
2020/07/10	1	192.00	4	192.50	192.50	-3	4,382	-0.07%
2020/07/09	5	198.00	7	201.29	196.00	-2	4,382	-0.05%
2020/07/08	6	199.33	5	199.70	200.00	1	4,358	0.02%
2020/07/07	5	207.80	12	210.58	205.00	-7	4,328	-0.16%
2020/07/06	9	200.22	6	202.00	201.50	3	4,197	0.07%
2020/07/03	2	201.50	3	197.33	197.00	-1	4,211	-0.02%
2020/07/01	4	197.25	0	0.00	196.00	4	4,278	0.09%
2020/06/30	4	194.00	1	193.00	192.50	3	4,289	0.07%
2020/06/29	4	192.25	4	193.00	192.00	0	4,325	0.00%
2020/06/24	3	195.50	3	197.00	195.00	0	4,347	0.00%
2020/06/23	1	193.50	0	0.00	193.00	1	4,385	0.02%
2020/06/19	6	199.67	11	198.68	196.00	-5	4,510	-0.11%
2020/06/18	10	192.00	4	193.50	193.00	6	4,478	0.13%
2020/06/17	1	192.50	0	0.00	192.00	1	4,551	0.02%
2020/06/16	1	190.50	3	190.83	194.00	-2	4,578	-0.04%
2020/06/15	2	190.50	3	191.00	188.00	-1	4,691	-0.02%
2020/06/12	3	184.50	0	0.00	188.00	3	4,730	0.06%
2020/06/11	3	189.50	3	189.00	187.50	0	4,771	0.00%
2020/06/10	0	0.00	2	192.50	192.50	-2	4,791	-0.04%
2020/06/08	0	0.00	2	199.50	195.00	-2	4,822	-0.04%
2020/06/05	15	202.47	13	200.19	199.00	2	4,768	0.04%
2020/06/04	4	192.75	2	192.00	193.50	2	4,510	0.04%
2020/06/03	3	191.33	3	191.50	191.00	0	4,490	0.00%
2020/06/02	14	190.18	0	0.00	190.50	14	4,473	0.31%
2020/06/01	6	189.50	3	189.50	189.50	3	4,458	0.07%
2020/05/28	3	188.67	16	185.50	186.00	-13	4,463	-0.29%
2020/05/27	3	189.50	0	0.00	190.00	3	4,451	0.07%
2020/05/25	8	192.25	4	193.00	191.50	4	4,423	0.09%
2020/05/22	3	188.50	0	0.00	188.00	3	4,368	0.07%
2020/05/21	0	0.00	2	189.00	189.00	-2	4,323	-0.05%
2020/05/20	7	189.71	0	0.00	188.50	7	4,374	0.16%
2020/05/19	36	190.14	15	189.10	193.00	21	4,323	0.49%
2020/05/18	0	0.00	20	180.20	180.00	-20	4,171	-0.48%
2020/05/15	1	179.50	1	181.50	180.00	0	4,150	0.00%
2020/05/14	3	180.00	3	186.00	181.00	0	4,118	0.00%
2020/05/13	3	185.33	2	183.00	184.00	1	4,104	0.02%
2020/05/12	0	0.00	10	183.50	183.00	-10	4,118	-0.24%
2020/05/11	0	0.00	5	187.50	188.00	-5	4,128	-0.12%
2020/05/08	5	192.50	8	186.50	185.50	-3	4,143	-0.07%
2020/05/07	9	194.06	2	193.75	193.50	7	4,060	0.17%
2020/05/06	20	197.23	7	193.43	196.50	13	4,082	0.32%
2020/05/05	1	186.50	15	187.00	188.50	-14	3,916	-0.36%
2020/05/04	1	186.50	0	0.00	186.50	1	3,893	0.03%
2020/04/30	5	191.10	1	192.50	191.50	4	3,876	0.10%
2020/04/29	7	186.86	37	185.66	190.00	-30	3,783	-0.79%
2020/04/28	30	179.50	11	172.36	179.50	19	3,582	0.53%
2020/04/27	1	164.00	1	165.00	163.50	0	3,408	0.00%
2020/04/24	2	163.50	0	0.00	164.50	2	3,356	0.06%
2020/04/23	2	163.75	2	163.50	166.00	0	3,265	0.00%
2020/04/22	3	161.00	0	0.00	164.00	3	3,218	0.09%
2020/04/21	6	166.25	2	167.00	161.50	4	3,211	0.12%
2020/04/20	1	164.50	5	162.90	166.00	-4	3,165	-0.13%
2020/04/17	5	162.50	3	169.00	161.00	2	3,081	0.06%
2020/04/16	3	164.00	0	0.00	165.00	3	3,021	0.10%
2020/04/15	2	169.25	8	169.94	168.50	-6	2,975	-0.20%
2020/04/14	5	167.50	0	0.00	167.00	5	2,944	0.17%
2020/04/10	0	0.00	2	164.50	166.50	-2	2,952	-0.07%
2020/04/09	0	0.00	10	169.50	164.50	-10	2,947	-0.34%
2020/04/08	3	162.33	7	163.00	167.00	-4	2,873	-0.14%
2020/04/06	0	0.00	15	153.00	160.00	-15	2,725	-0.55%
2020/04/01	0	0.00	3	147.50	150.00	-3	2,669	-0.11%
2020/03/31	22	149.05	2	148.00	148.00	20	2,639	0.76%
2020/03/30	1	145.51	1	146.50	150.50	0	2,601	0.00%
2020/03/27	1	152.50	2	150.75	147.50	-1	2,581	-0.04%
2020/03/26	1	146.50	0	0.00	150.50	1	2,547	0.04%
2020/03/25	1	149.50	2	150.25	149.50	-1	2,551	-0.04%
2020/03/24	2	145.00	7	142.14	142.50	-5	2,627	-0.19%
2020/03/23	6	131.08	17	133.71	134.00	-11	2,565	-0.43%
2020/03/20	22	133.16	5	133.50	133.50	17	2,510	0.68%
2020/03/19	2	122.50	2	117.50	121.50	0	2,492	0.00%
2020/03/18	1	130.00	10	136.75	129.00	-9	2,401	-0.37%
2020/03/17	5	134.00	152	138.99	134.00	-147	2,422	-6.07%	大賣/鉅額交易
2020/03/16	0	0.00	2	163.50	148.50	-2	2,390	-0.08%
2020/03/13	2	164.50	1	164.00	164.50	1	2,374	0.04%
2020/03/12	2	189.25	13	181.62	181.00	-11	2,423	-0.45%
2020/03/10	1	199.00	0	0.00	207.50	1	2,468	0.04%
2020/03/09	3	204.50	1	206.50	202.00	2	2,472	0.08%
2020/03/04	6	206.00	2	213.00	208.50	4	2,562	0.16%
2020/03/03	42	215.75	1	213.00	213.50	41	2,573	1.59%
2020/03/02	2	207.00	0	0.00	210.50	2	2,584	0.08%
2020/02/26	1	226.00	1	223.00	221.00	0	2,608	0.00%
2020/02/25	0	0.00	1	224.00	229.00	-1	2,675	-0.04%
2020/02/24	3	230.50	51	232.01	229.50	-48	2,776	-1.73%
2020/02/21	2	236.50	0	0.00	237.00	2	2,832	0.07%
2020/02/20	41	231.27	1	230.00	229.50	40	2,791	1.43%
2020/02/19	10	224.00	4	223.13	223.50	6	2,809	0.21%
2020/02/18	50	225.05	51	221.66	221.00	-1	2,833	-0.04%
2020/02/17	1	222.50	0	0.00	223.00	1	2,859	0.03%
2020/02/13	2	228.00	0	0.00	228.50	2	2,986	0.07%
2020/02/12	2	224.00	1	224.00	223.00	1	3,012	0.03%
2020/02/11	3	218.50	2	220.00	220.00	1	3,088	0.03%
2020/02/10	0	0.00	3	210.33	210.00	-3	3,246	-0.09%
2020/02/07	3	214.33	4	214.38	211.00	-1	3,270	-0.03%
2020/02/06	1	207.50	0	0.00	209.00	1	3,222	0.03%
2020/02/05	1	203.00	1	207.00	203.00	0	3,302	0.00%
2020/02/04	4	205.00	1	206.00	207.00	3	3,451	0.09%
2020/02/03	0	0.00	2	197.00	197.00	-2	3,645	-0.05%
2020/01/31	2	208.00	6	195.50	200.00	-4	3,682	-0.11%
2020/01/30	1	211.50	0	0.00	211.50	1	3,665	0.03%
2020/01/17	0	0.00	1	234.50	233.50	-1	3,771	-0.03%
2020/01/16	0	0.00	2	233.00	234.50	-2	3,923	-0.05%
2020/01/15	4	232.88	4	232.13	231.50	0	3,991	0.00%
2020/01/14	2	238.00	0	0.00	237.00	2	4,055	0.05%
2020/01/13	1	234.50	0	0.00	234.50	1	4,073	0.02%
2020/01/10	1	230.50	2	229.50	229.00	-1	4,118	-0.02%
2020/01/08	2	234.50	6	234.00	233.50	-4	4,195	-0.10%
2020/01/07	4	240.50	0	0.00	236.50	4	4,343	0.09%
2020/01/03	7	238.21	1	243.50	237.00	6	4,342	0.14%
2020/01/02	4	240.75	0	0.00	241.00	4	4,412	0.09%
2019/12/31	5	237.00	1	237.00	236.50	4	4,436	0.09%
2019/12/30	2	242.50	2	240.50	239.50	0	4,491	0.00%
2019/12/27	2	240.00	0	0.00	239.50	2	4,509	0.04%
2019/12/25	1	235.50	0	0.00	235.50	1	4,519	0.02%
2019/12/24	0	0.00	2	233.00	235.50	-2	4,608	-0.04%
2019/12/23	9	231.50	0	0.00	230.50	9	4,634	0.19%
2019/12/20	7	240.07	6	241.00	236.50	1	4,691	0.02%
2019/12/19	13	249.96	2	249.25	245.50	11	4,644	0.24%
2019/12/17	0	0.00	1	240.00	238.50	-1	4,512	-0.02%
2019/12/16	1	235.50	3	236.33	236.50	-2	4,525	-0.04%
2019/12/13	1	240.50	0	0.00	236.00	1	4,526	0.02%
2019/12/12	0	0.00	17	244.26	243.00	-17	4,504	-0.38%
2019/12/11	0	0.00	2	237.50	240.00	-2	4,472	-0.04%
2019/12/10	0	0.00	10	239.50	239.00	-10	4,477	-0.22%
2019/12/09	12	240.54	0	0.00	241.00	12	4,472	0.27%
2019/12/06	0	0.00	12	237.83	234.00	-12	4,426	-0.27%
2019/12/05	25	234.84	5	234.70	232.50	20	4,433	0.45%
2019/12/02	1	224.50	2	225.00	225.00	-1	4,607	-0.02%
2019/11/29	0	0.00	2	234.00	232.00	-2	4,670	-0.04%
2019/11/28	0	0.00	103	236.72	236.00	-103	4,776	-2.16%	大賣/鉅額交易
2019/11/27	0	0.00	2	238.00	238.50	-2	4,789	-0.04%
2019/11/26	1	235.00	0	0.00	235.00	1	4,796	0.02%
2019/11/25	1	234.00	0	0.00	232.00	1	4,901	0.02%
2019/11/22	1	235.00	0	0.00	231.00	1	4,939	0.02%
2019/11/20	0	0.00	4	224.50	221.50	-4	4,826	-0.08%
2019/11/19	4	232.75	0	0.00	232.50	4	4,775	0.08%
2019/11/18	0	0.00	3	233.50	236.00	-3	4,782	-0.06%
2019/11/13	3	248.00	0	0.00	247.00	3	4,851	0.06%
2019/11/08	5	240.30	6	238.83	238.00	-1	4,792	-0.02%
2019/11/07	4	248.63	11	246.91	242.00	-7	4,731	-0.15%
2019/11/06	5	266.00	9	266.78	265.00	-4	4,587	-0.09%
2019/11/05	1	266.50	2	267.50	271.00	-1	4,667	-0.02%
2019/11/04	8	264.50	11	268.82	265.00	-3	4,659	-0.06%
2019/11/01	11	263.86	2	267.00	263.50	9	4,595	0.20%
2019/10/31	32	279.59	2	273.50	274.50	30	4,467	0.67%
2019/10/30	1	300.50	15	296.57	296.50	-14	4,273	-0.33%
2019/10/29	1	315.00	1	304.00	304.00	0	4,261	0.00%
2019/10/28	0	0.00	1	304.00	312.00	-1	4,227	-0.02%
2019/10/24	12	307.21	8	311.69	314.00	4	4,171	0.10%
2019/10/23	0	0.00	3	295.67	299.50	-3	4,089	-0.07%
2019/10/22	9	291.78	7	294.00	290.00	2	4,089	0.05%
2019/10/21	2	290.50	10	288.20	293.50	-8	4,081	-0.20%
2019/10/18	2	290.00	3	284.17	289.00	-1	4,207	-0.02%
2019/10/17	4	285.63	1	289.00	289.50	3	4,199	0.07%
2019/10/16	50	280.00	0	0.00	279.00	50	4,172	1.20%
2019/10/15	16	289.59	14	288.82	285.50	2	4,213	0.05%
2019/10/09	33	277.00	0	0.00	275.50	33	4,285	0.77%
2019/10/08	2	278.00	9	279.11	279.00	-7	4,325	-0.16%
2019/10/07	4	269.50	0	0.00	270.00	4	4,377	0.09%
2019/10/04	15	277.40	13	274.38	273.50	2	4,449	0.04%
2019/10/03	1	273.50	1	265.50	273.50	0	4,416	0.00%
2019/10/02	2	270.25	2	269.00	270.00	0	4,421	0.00%
2019/10/01	5	270.50	0	0.00	272.00	5	4,478	0.11%
2019/09/27	4	269.50	10	268.80	265.00	-6	4,499	-0.13%
2019/09/26	0	0.00	20	285.13	282.50	-20	4,466	-0.45%
2019/09/25	31	286.26	12	284.96	286.00	19	4,524	0.42%
2019/09/24	0	0.00	11	277.64	280.00	-11	4,631	-0.24%
2019/09/23	3	281.67	23	280.28	280.00	-20	4,801	-0.42%
2019/09/20	2	282.75	1	282.00	284.50	1	4,832	0.02%
2019/09/19	1	277.50	2	283.75	283.50	-1	4,849	-0.02%
2019/09/18	0	0.00	2	275.50	277.00	-2	4,868	-0.04%
2019/09/17	58	275.12	2	277.25	278.00	56	4,900	1.14%
2019/09/16	3	279.00	38	278.00	276.00	-35	4,943	-0.71%
2019/09/12	10	284.00	0	0.00	285.00	10	4,967	0.20%
2019/09/11	12	280.63	4	280.50	282.00	8	5,070	0.16%
2019/09/10	4	275.88	2	275.25	278.00	2	5,102	0.04%
2019/09/09	6	279.83	6	278.92	279.50	0	5,137	0.00%
2019/09/06	8	276.75	4	278.00	280.00	4	5,121	0.08%
2019/09/05	20	286.03	19	290.82	285.00	1	5,105	0.02%
2019/09/04	16	288.38	16	286.09	290.00	0	5,057	0.00%
2019/09/03	2	283.00	25	282.88	287.00	-23	5,106	-0.45%
2019/09/02	61	275.13	1	272.00	281.00	60	5,146	1.17%
2019/08/30	1	266.50	4	266.75	266.50	-3	5,125	-0.06%
2019/08/29	4	266.13	5	268.50	265.00	-1	5,219	-0.02%
2019/08/28	10	267.40	10	267.95	269.00	0	5,299	0.00%
2019/08/27	14	261.18	5	264.10	262.50	9	5,312	0.17%
2019/08/26	5	251.60	36	250.99	249.50	-31	5,447	-0.57%
2019/08/23	2	260.75	2	257.50	261.00	0	5,519	0.00%
2019/08/22	1	258.00	2	256.50	258.50	-1	5,564	-0.02%
2019/08/21	2	254.75	5	256.00	256.50	-3	5,700	-0.05%
2019/08/20	12	258.33	27	254.54	251.00	-15	5,910	-0.25%
2019/08/19	9	255.44	4	254.88	254.50	5	6,017	0.08%
2019/08/16	11	245.68	6	243.42	245.50	5	6,044	0.08%
2019/08/15	0	0.00	19	240.63	244.50	-19	6,130	-0.31%
2019/08/14	16	240.53	8	241.13	240.00	8	6,231	0.13%
2019/08/13	2	235.00	22	234.64	235.00	-20	6,284	-0.32%
2019/08/12	10	236.55	1	235.50	235.00	9	6,411	0.14%
2019/08/08	28	224.41	4	224.88	230.00	24	6,462	0.37%
2019/08/07	53	221.45	29	223.17	220.00	24	6,611	0.36%
2019/08/06	8	206.50	76	208.88	210.50	-68	6,693	-1.02%
2019/08/05	5	217.00	22	218.09	212.00	-17	6,778	-0.25%
2019/08/02	17	216.68	35	219.99	220.50	-18	6,970	-0.26%
2019/08/01	3	219.00	8	220.50	219.00	-5	7,121	-0.07%
2019/07/31	7	214.50	22	216.43	223.00	-15	7,175	-0.21%
2019/07/30	30	217.83	0	0.00	217.50	30	7,209	0.42%
2019/07/29	0	0.00	1	223.00	222.00	-1	7,254	-0.01%
2019/07/26	10	222.50	0	0.00	222.00	10	7,360	0.14%
2019/07/25	3	217.67	12	218.92	218.50	-9	7,387	-0.12%
2019/07/24	5	222.90	8	225.50	223.50	-3	7,469	-0.04%
2019/07/23	7	224.21	3	224.17	227.00	4	7,558	0.05%
2019/07/22	20	225.00	9	219.72	219.50	11	7,585	0.15%
2019/07/19	17	235.79	15	234.17	235.00	2	7,469	0.03%
2019/07/18	4	237.00	3	234.00	234.00	1	7,522	0.01%
2019/07/17	4	235.75	37	234.26	234.00	-33	7,585	-0.44%
2019/07/16	8	239.13	19	240.58	241.50	-11	7,621	-0.14%
2019/07/15	8	248.44	8	246.94	247.00	0	7,583	0.00%
2019/07/12	10	248.70	31	250.34	249.00	-21	7,551	-0.28%
2019/07/11	34	248.53	12	246.58	250.00	22	7,537	0.29%
2019/07/10	12	233.79	26	233.85	235.00	-14	7,471	-0.19%
2019/07/09	4	239.88	3	245.00	239.00	1	7,501	0.01%
2019/07/08	4	243.25	1	244.00	243.50	3	7,579	0.04%
2019/07/05	1	244.50	0	0.00	242.00	1	7,622	0.01%
2019/07/04	10	250.50	0	0.00	250.50	10	7,672	0.13%
2019/07/03	4	254.13	4	253.63	248.00	0	7,733	0.00%
2019/07/02	9	254.61	3	258.33	248.00	6	7,831	0.08%
2019/07/01	6	253.58	8	254.13	253.00	-2	7,872	-0.03%
2019/06/28	2	242.75	6	239.58	242.50	-4	7,917	-0.05%
2019/06/27	8	232.75	35	234.04	232.50	-27	7,886	-0.34%
2019/06/26	0	0.00	1	232.50	232.50	-1	7,910	-0.01%
2019/06/24	6	235.33	1	238.50	238.50	5	8,121	0.06%
2019/06/21	1	242.50	48	238.03	235.50	-47	8,232	-0.57%
2019/06/20	6	244.92	3	242.33	241.50	3	8,222	0.04%
2019/06/19	192	246.64	9	246.11	242.50	183	8,222	2.23%	大買/鉅額交易
2019/06/18	6	243.00	10	243.65	243.00	-4	8,163	-0.05%
2019/06/17	20	243.00	22	235.45	243.00	-2	8,214	-0.02%
2019/06/14	4	236.88	3	241.17	235.50	1	8,362	0.01%
2019/06/13	30	241.33	1	237.50	240.50	29	8,470	0.34%
2019/06/12	4	243.00	23	241.65	240.00	-19	8,746	-0.22%
2019/06/11	49	245.73	25	245.48	244.50	24	8,819	0.27%
2019/06/10	7	240.36	4	238.00	242.00	3	8,819	0.03%
2019/06/06	0	0.00	40	227.00	235.50	-40	8,777	-0.46%
2019/06/05	8	229.38	6	234.33	227.00	2	8,750	0.02%
2019/06/04	6	230.92	9	231.44	232.00	-3	8,718	-0.03%
2019/06/03	0	0.00	32	225.28	232.00	-32	8,800	-0.36%
2019/05/31	59	229.04	45	216.98	226.00	14	8,804	0.16%
2019/05/30	4	213.63	7	212.57	213.50	-3	8,684	-0.03%
2019/05/29	7	212.00	0	0.00	212.50	7	8,725	0.08%
2019/05/28	13	209.96	60	211.17	211.00	-47	8,791	-0.53%
2019/05/27	78	204.32	2	208.25	207.00	76	8,780	0.87%
2019/05/24	11	227.41	21	233.19	218.00	-10	8,745	-0.11%
2019/05/23	1	236.00	62	233.84	235.50	-61	8,836	-0.69%
2019/05/22	8	237.06	9	236.78	232.00	-1	8,785	-0.01%
2019/05/21	10	234.35	5	230.30	236.00	5	8,790	0.06%
2019/05/20	4	223.13	24	228.15	234.00	-20	8,744	-0.23%
2019/05/17	2	229.50	4	237.38	228.00	-2	8,717	-0.02%
2019/05/16	2	247.75	2	249.75	244.00	0	8,747	0.00%
2019/05/15	6	246.25	12	247.42	246.50	-6	8,841	-0.07%
2019/05/14	18	244.08	19	244.84	252.00	-1	8,826	-0.01%
2019/05/13	10	230.20	8	236.81	239.00	2	8,783	0.02%
2019/05/10	23	241.15	42	231.79	227.50	-19	8,843	-0.21%
2019/05/09	8	246.56	17	245.85	240.00	-9	8,825	-0.10%
2019/05/08	10	252.50	10	253.30	259.50	0	8,744	0.00%
2019/05/07	11	260.95	2	263.00	260.00	9	8,745	0.10%
2019/05/06	0	0.00	1	254.50	254.00	-1	8,780	-0.01%
2019/05/03	7	258.36	3	252.50	261.50	4	8,796	0.05%
2019/05/02	8	252.88	30	252.53	255.00	-22	8,886	-0.25%
2019/04/30	25	251.54	6	255.92	259.00	19	8,967	0.21%
2019/04/29	6	253.67	29	255.19	249.50	-23	8,959	-0.26%
2019/04/26	1	277.00	2	278.75	277.00	-1	8,970	-0.01%
2019/04/25	2	272.75	3	272.50	275.00	-1	9,071	-0.01%
2019/04/24	18	277.78	53	278.18	275.50	-35	9,157	-0.38%
2019/04/23	3	278.50	5	280.60	285.00	-2	9,240	-0.02%
2019/04/22	10	289.40	8	291.63	288.50	2	9,279	0.02%
2019/04/19	43	293.26	5	293.80	295.00	38	9,271	0.41%
2019/04/18	1	291.00	1	284.50	284.00	0	9,290	0.00%
2019/04/17	1	286.50	0	0.00	280.00	1	9,419	0.01%
2019/04/16	1	281.00	3	281.00	282.00	-2	9,648	-0.02%
2019/04/15	4	276.75	1	280.00	273.00	3	9,694	0.03%
2019/04/12	2	261.00	5	265.00	265.50	-3	9,791	-0.03%
2019/04/11	3	257.00	4	261.13	257.00	-1	9,902	-0.01%
2019/04/10	3	260.17	14	264.14	257.00	-11	10,040	-0.11%
2019/04/09	5	269.00	20	269.63	269.00	-15	10,176	-0.15%
2019/04/08	7	273.86	3	275.17	273.50	4	10,374	0.04%
2019/04/03	6	264.92	54	265.34	263.50	-48	10,533	-0.46%
2019/04/02	27	263.80	54	253.46	267.00	-27	10,583	-0.26%
2019/04/01	33	245.73	5	245.80	247.50	28	10,473	0.27%
2019/03/29	1	236.50	22	238.05	237.00	-21	10,488	-0.20%
2019/03/28	5	240.50	32	239.91	238.00	-27	10,791	-0.25%
2019/03/27	64	243.67	101	241.24	242.00	-37	11,044	-0.34%	大賣/
2019/03/26	49	235.00	12	235.67	239.00	37	11,089	0.33%
2019/03/25	50	228.78	11	228.23	230.00	39	11,210	0.35%
2019/03/22	3	227.67	5	228.80	228.00	-2	11,171	-0.02%
2019/03/21	4	227.88	18	225.89	226.00	-14	11,459	-0.12%
2019/03/20	43	229.56	31	227.85	230.00	12	11,664	0.10%
2019/03/19	17	225.09	38	226.82	229.00	-21	11,779	-0.18%
2019/03/18	20	227.85	7	228.93	230.00	13	11,796	0.11%
2019/03/15	101	225.49	58	226.78	223.00	43	12,036	0.36%	大買/
2019/03/14	25	220.74	17	218.50	217.00	8	11,887	0.07%
2019/03/13	17	217.38	16	215.28	215.00	1	11,950	0.01%
2019/03/12	30	218.92	5	217.60	212.50	25	11,977	0.21%
2019/03/11	8	216.56	2	216.25	217.00	6	12,032	0.05%
2019/03/08	0	0.00	10	208.50	217.00	-10	12,102	-0.08%
2019/03/07	9	213.78	62	213.27	212.00	-53	12,116	-0.44%
2019/03/06	43	220.52	37	220.03	220.50	6	12,089	0.05%
2019/03/05	10	214.60	14	212.96	213.00	-4	12,016	-0.03%
2019/03/04	42	220.81	0	0.00	220.00	42	12,086	0.35%
2019/02/27	17	214.38	7	214.36	213.00	10	11,987	0.08%
2019/02/26	20	214.90	21	216.17	211.00	-1	11,909	-0.01%
2019/02/25	38	220.45	80	220.98	220.00	-42	11,861	-0.35%
2019/02/22	91	215.82	51	212.87	220.50	40	11,823	0.34%
2019/02/21	23	201.15	18	201.47	200.50	5	11,629	0.04%
2019/02/20	22	201.66	59	201.30	197.50	-37	11,651	-0.32%
2019/02/19	54	197.51	4	197.63	198.00	50	11,614	0.43%
2019/02/18	30	201.07	16	203.13	202.00	14	11,589	0.12%
2019/02/15	27	199.65	2	197.00	198.00	25	11,485	0.22%
2019/02/14	49	211.84	64	209.51	207.50	-15	11,294	-0.13%
2019/02/13	10	228.20	5	228.20	220.50	5	11,111	0.04%
2019/02/12	17	219.00	34	220.88	223.50	-17	10,921	-0.16%
2019/02/11	37	217.82	43	213.51	220.00	-6	10,777	-0.06%
2019/01/30	4	197.38	11	197.23	200.00	-7	10,609	-0.07%
2019/01/29	3	187.00	2	185.75	189.50	1	10,427	0.01%
2019/01/28	5	190.00	15	189.30	183.50	-10	10,354	-0.10%
2019/01/25	10	187.45	10	185.40	187.00	0	10,319	0.00%
2019/01/23	32	180.22	15	179.80	182.00	17	10,139	0.17%
2019/01/22	17	178.71	33	178.06	177.00	-16	9,931	-0.16%
2019/01/21	34	183.24	8	182.31	186.50	26	9,776	0.27%
2019/01/18	28	183.55	51	188.53	182.50	-23	9,662	-0.24%
2019/01/17	31	193.63	1	191.50	191.00	30	9,516	0.32%
2019/01/16	3	189.33	3	187.33	188.00	0	9,336	0.00%
2019/01/15	7	181.57	8	180.00	188.00	-1	9,210	-0.01%
2019/01/14	6	182.83	6	182.17	178.00	0	9,043	0.00%
2019/01/11	8	193.00	9	194.06	190.00	-1	8,916	-0.01%
2019/01/10	9	191.94	8	191.75	192.50	1	8,818	0.01%
2019/01/09	11	190.95	9	191.61	193.00	2	8,722	0.02%
2019/01/08	17	192.50	17	188.59	192.00	0	8,552	0.00%
2019/01/07	5	179.30	4	178.75	180.00	1	8,280	0.01%
2019/01/04	3	172.83	3	172.67	172.00	0	8,204	0.00%
2019/01/03	6	186.33	5	186.80	184.50	1	7,999	0.01%
2019/01/02	6	189.50	8	191.25	186.00	-2	7,802	-0.03%
2018/12/27	20	206.18	18	210.03	201.50	2	7,382	0.03%
2018/12/26	15	204.23	11	199.36	214.00	4	7,077	0.06%
2018/12/25	14	203.04	13	204.12	199.00	1	6,768	0.01%
2018/12/24	2	221.25	2	218.25	221.00	0	6,583	0.00%
2018/12/22	10	220.15	6	221.00	221.00	4	6,461	0.06%
2018/12/21	13	221.46	16	222.28	216.00	-3	6,299	-0.05%
2018/12/20	9	220.89	25	215.16	218.00	-16	5,940	-0.27%
2018/12/19	7	200.43	70	198.59	204.50	-63	5,594	-1.13%
2018/12/18	37	190.89	13	195.85	186.00	24	5,376	0.45%
2018/12/17	3	205.50	0	0.00	205.50	3	5,192	0.06%
2018/12/14	8	217.38	14	216.04	228.00	-6	5,292	-0.11%
2018/12/13	44	195.52	97	205.68	211.50	-53	4,955	-1.07%
2018/12/12	81	187.94	15	187.67	192.50	66	4,703	1.40%
2018/12/11	17	180.44	13	183.04	184.00	4	4,496	0.09%
2018/12/10	4	191.00	14	181.04	179.00	-10	4,288	-0.23%
2018/12/07	7	175.79	13	173.23	181.00	-6	3,934	-0.15%
2018/12/06	8	164.69	0	0.00	166.00	8	3,800	0.21%
2018/12/05	11	178.82	10	178.70	168.00	1	3,707	0.03%
2018/12/04	7	184.71	11	183.77	186.50	-4	3,619	-0.11%
2018/12/03	14	173.71	12	175.46	176.50	2	3,522	0.06%
2018/11/30	0	0.00	2	170.25	166.00	-2	3,427	-0.06%
2018/11/29	7	165.86	10	162.45	169.00	-3	3,367	-0.09%
2018/11/28	7	155.29	5	157.20	154.00	2	3,218	0.06%
2018/11/27	9	148.67	2	157.75	156.00	7	3,175	0.22%
2018/11/26	10	141.85	2	145.50	147.00	8	3,022	0.26%
2018/11/22	3	145.17	4	147.38	149.00	-1	2,925	-0.03%
2018/11/21	3	138.67	3	142.00	145.50	0	2,828	0.00%
2018/11/20	1	130.00	1	134.50	132.50	0	2,708	0.00%
2018/11/19	2	132.25	1	131.00	133.00	1	2,689	0.04%
2018/11/16	2	124.25	2	124.75	125.50	0	2,604	0.00%
2018/11/15	3	117.17	4	119.00	117.50	-1	2,548	-0.04%
2018/11/14	1	113.00	1	113.00	111.50	0	2,544	0.00%
2018/11/13	1	110.00	0	0.00	110.50	1	2,568	0.04%
2018/11/09	0	0.00	1	107.00	107.50	-1	2,690	-0.04%
2018/11/07	1	108.00	0	0.00	109.50	1	2,726	0.04%
2018/11/06	0	0.00	1	105.00	103.00	-1	2,757	-0.04%
2018/11/05	3	107.83	3	108.33	108.50	0	2,804	0.00%
2018/11/02	2	105.00	2	104.25	106.00	0	2,823	0.00%
2018/11/01	3	100.17	2	101.25	102.50	1	2,891	0.03%
2018/10/30	0	0.00	1	93.80	93.60	-1	2,882	-0.03%
2018/10/26	2	92.15	3	93.53	92.00	-1	2,890	-0.03%
2018/10/25	2	93.00	2	95.00	90.80	0	2,885	0.00%
2018/10/24	3	99.77	0	0.00	99.20	3	2,858	0.10%
2018/10/18	0	0.00	1	100.00	99.70	-1	2,821	-0.04%
2018/10/17	0	0.00	2	102.00	100.50	-2	2,831	-0.07%
2018/10/16	3	99.20	0	0.00	101.00	3	2,816	0.11%
2018/10/09	1	101.50	1	97.50	98.10	0	2,796	0.00%
2018/10/05	0	0.00	2	103.25	100.00	-2	2,801	-0.07%
2018/10/04	2	108.25	0	0.00	108.50	2	2,785	0.07%
2018/10/03	1	109.00	2	110.25	108.50	-1	2,781	-0.04%
2018/10/02	1	113.00	1	113.50	113.00	0	2,786	0.00%
2018/10/01	2	113.75	1	113.00	114.00	1	2,790	0.04%
2018/09/28	1	110.50	1	111.50	110.50	0	2,798	0.00%
2018/09/27	1	111.00	1	112.50	110.50	0	2,803	0.00%
2018/09/26	1	113.50	4	111.63	113.50	-3	2,818	-0.11%
2018/09/25	2	109.75	1	108.00	109.50	1	2,799	0.04%
2018/09/21	2	106.75	9	106.28	110.00	-7	2,765	-0.25%
2018/09/20	8	107.69	1	108.00	105.00	7	2,666	0.26%
2018/09/17	2	113.50	1	114.00	117.00	1	2,521	0.04%
2018/09/13	1	117.50	2	116.00	114.00	-1	2,497	-0.04%
2018/09/12	3	115.67	3	116.17	114.00	0	2,459	0.00%
2018/09/11	1	122.00	4	122.75	122.50	-3	2,399	-0.13%
2018/09/10	1	138.00	2	140.75	135.50	-1	2,303	-0.04%
2018/09/07	1	153.00	0	0.00	150.50	1	2,247	0.04%
2018/09/06	0	0.00	1	157.50	157.50	-1	2,210	-0.05%
2018/09/05	2	155.50	3	156.83	156.50	-1	2,185	-0.05%
2018/09/04	0	0.00	2	153.75	152.50	-2	2,135	-0.09%
2018/09/03	1	151.00	1	152.00	150.50	0	2,137	0.00%
2018/08/30	2	156.25	1	155.00	154.50	1	2,178	0.05%
2018/08/29	2	157.00	4	158.50	155.50	-2	2,177	-0.09%
2018/08/28	2	158.50	0	0.00	158.50	2	2,183	0.09%
2018/08/27	6	162.17	6	161.17	161.00	0	2,208	0.00%
2018/08/24	0	0.00	1	152.00	159.50	-1	2,161	-0.05%
2018/08/23	2	155.25	0	0.00	154.50	2	2,208	0.09%
2018/08/22	2	159.00	2	158.75	158.00	0	2,243	0.00%
2018/08/21	3	158.50	3	158.33	158.50	0	2,249	0.00%
2018/08/20	2	154.00	8	152.31	153.50	-6	2,281	-0.26%
2018/08/17	1	157.50	0	0.00	153.50	1	2,389	0.04%
2018/08/16	5	153.60	0	0.00	156.00	5	2,315	0.22%
2018/08/15	1	148.50	10	147.25	149.00	-9	2,252	-0.40%
2018/08/14	4	148.38	0	0.00	150.50	4	2,257	0.18%
2018/08/13	7	145.57	7	144.21	144.00	0	2,230	0.00%
2018/08/10	8	154.06	13	154.27	152.00	-5	2,188	-0.23%
2018/08/09	2	150.75	5	149.60	152.50	-3	2,164	-0.14%
2018/08/08	19	149.18	21	149.95	149.50	-2	2,113	-0.09%
2018/08/06	5	141.20	11	140.14	139.50	-6	2,020	-0.30%
2018/08/03	2	136.50	2	135.00	137.50	0	2,014	0.00%
2018/08/02	7	135.36	11	134.50	134.50	-4	2,031	-0.20%
2018/08/01	11	139.05	0	0.00	139.00	11	2,023	0.54%
2018/07/30	5	135.40	1	137.00	133.50	4	2,016	0.20%
2018/07/25	1	133.50	0	0.00	132.00	1	2,150	0.05%
2018/07/23	6	129.50	0	0.00	131.00	6	2,163	0.28%
2018/07/20	1	129.50	1	132.00	130.00	0	2,178	0.00%
2018/07/19	2	133.75	3	132.67	131.50	-1	2,196	-0.05%
2018/07/18	1	131.00	0	0.00	129.00	1	2,201	0.05%
2018/07/17	7	135.43	0	0.00	131.50	7	2,217	0.32%
2018/07/16	1	137.50	1	138.50	137.50	0	2,225	0.00%
2018/07/13	4	141.00	7	141.50	141.00	-3	2,235	-0.13%
2018/07/11	2	130.50	1	130.00	130.50	1	2,314	0.04%
2018/07/10	1	132.00	2	132.50	132.00	-1	2,367	-0.04%
2018/07/09	1	128.00	1	131.00	128.00	0	2,373	0.00%
2018/07/05	1	129.50	0	0.00	130.00	1	2,493	0.04%
2018/07/04	12	131.75	12	133.00	130.00	0	2,546	0.00%
2018/07/03	6	134.50	6	135.00	134.50	0	2,558	0.00%
2018/06/25	6	138.00	6	141.00	138.00	0	2,611	0.00%
2018/06/22	6	145.00	0	0.00	145.00	6	2,588	0.23%
2018/06/13	0	0.00	20	163.28	161.00	-20	2,567	-0.78%
2018/06/12	0	0.00	4	166.00	166.00	-4	2,564	-0.16%
2018/06/11	2	166.50	1	166.00	165.00	1	2,553	0.04%
2018/06/08	0	0.00	15	165.50	163.50	-15	2,548	-0.59%
2018/06/07	2	167.00	1	167.50	165.50	1	2,558	0.04%
2018/06/05	7	160.86	3	162.17	159.50	4	2,564	0.16%
2018/06/04	10	161.75	1	162.50	162.00	9	2,568	0.35%
2018/05/31	12	163.08	1	163.50	159.50	11	2,599	0.42%
2018/05/30	1	152.50	2	155.75	159.50	-1	2,540	-0.04%
2018/05/29	0	0.00	3	154.17	153.50	-3	2,486	-0.12%
2018/05/28	13	160.77	79	158.20	159.50	-66	2,463	-2.68%
2018/05/25	126	153.93	55	155.76	156.50	71	2,379	2.98%	大買/
2018/05/24	0	0.00	1	140.50	143.00	-1	2,247	-0.04%
2018/05/23	7	139.43	10	139.50	138.50	-3	2,264	-0.13%
2018/05/22	6	147.42	2	144.00	143.50	4	2,303	0.17%
2018/05/21	0	0.00	1	144.00	142.00	-1	2,310	-0.04%
2018/05/18	6	141.00	7	140.93	140.50	-1	2,339	-0.04%
2018/05/17	2	143.50	0	0.00	143.00	2	2,403	0.08%
2018/05/15	0	0.00	3	140.83	138.50	-3	2,678	-0.11%
2018/05/14	3	138.67	1	140.00	137.50	2	2,713	0.07%
2018/05/10	0	0.00	1	138.00	138.00	-1	2,747	-0.04%
2018/05/09	6	136.25	0	0.00	133.00	6	2,721	0.22%
2018/05/08	0	0.00	8	131.50	133.00	-8	2,722	-0.29%
2018/05/04	1	133.50	0	0.00	135.00	1	2,724	0.04%
2018/05/03	4	137.50	11	137.23	130.50	-7	2,693	-0.26%
2018/05/02	0	0.00	1	145.00	145.00	-1	2,656	-0.04%
2018/04/27	4	140.25	3	139.50	140.50	1	2,627	0.04%
2018/04/26	4	136.63	4	138.50	136.00	0	2,623	0.00%
2018/04/25	4	135.75	1	141.50	141.00	3	2,599	0.12%
2018/04/24	1	135.50	0	0.00	134.00	1	2,587	0.04%
2018/04/23	1	145.00	1	138.50	138.50	0	2,606	0.00%
2018/04/20	1	139.00	2	141.75	145.00	-1	2,562	-0.04%
2018/04/19	0	0.00	6	137.25	136.50	-6	2,509	-0.24%
2018/04/18	3	139.17	1	142.00	140.50	2	2,509	0.08%
2018/04/17	5	135.00	3	131.00	135.00	2	2,454	0.08%
2018/04/16	5	130.20	4	135.00	130.00	1	2,409	0.04%
2018/04/13	0	0.00	1	136.50	136.00	-1	2,389	-0.04%
2018/04/12	7	134.21	1	134.00	134.00	6	2,453	0.24%
2018/04/11	21	135.48	24	141.40	134.00	-3	2,462	-0.12%
2018/04/10	5	158.00	16	153.75	143.50	-11	2,357	-0.47%
2018/04/09	16	159.09	10	157.50	157.50	6	2,319	0.26%
2018/04/03	21	147.86	30	152.30	154.00	-9	2,298	-0.39%
2018/04/02	1	145.00	0	0.00	145.50	1	2,236	0.04%
2018/03/31	0	0.00	1	144.50	142.50	-1	2,249	-0.04%
2018/03/29	1	145.50	0	0.00	144.50	1	2,307	0.04%
2018/03/28	6	152.08	5	146.00	145.50	1	2,310	0.04%
2018/03/26	7	147.57	1	150.00	150.50	6	2,332	0.26%
2018/03/22	10	153.00	5	153.00	149.00	5	2,366	0.21%
2018/03/21	1	154.50	0	0.00	152.00	1	2,393	0.04%
2018/03/20	1	154.50	0	0.00	151.50	1	2,407	0.04%
2018/03/15	1	156.50	0	0.00	156.50	1	2,563	0.04%
2018/03/14	1	157.00	5	154.00	154.00	-4	2,626	-0.15%
2018/03/13	0	0.00	8	154.38	156.00	-8	2,720	-0.29%
2018/03/12	1	150.00	0	0.00	150.00	1	2,817	0.04%
2018/03/09	11	151.50	11	148.09	145.00	0	2,830	0.00%
2018/03/08	3	151.50	0	0.00	153.00	3	2,826	0.11%
2018/03/07	9	159.94	10	151.80	151.50	-1	2,915	-0.03%
2018/03/06	16	166.09	1	166.00	162.50	15	2,908	0.52%
2018/03/05	10	170.00	1	169.00	168.00	9	2,937	0.31%
2018/02/27	0	0.00	1	167.50	163.00	-1	3,097	-0.03%
2018/02/26	1	164.50	0	0.00	165.00	1	3,127	0.03%
2018/02/23	2	165.75	1	165.50	161.00	1	3,161	0.03%
2018/02/22	1	162.00	4	161.75	162.00	-3	3,147	-0.10%
2018/02/21	6	168.42	6	169.67	169.50	0	3,104	0.00%
2018/02/12	24	163.44	23	161.09	161.00	1	3,074	0.03%
2018/02/09	0	0.00	3	155.67	157.50	-3	3,067	-0.10%
2018/02/08	7	167.00	0	0.00	165.50	7	3,057	0.23%
2018/02/07	4	201.75	10	201.00	182.50	-6	2,890	-0.21%
2018/02/06	0	0.00	13	209.42	198.00	-13	2,812	-0.46%
2018/02/05	2	209.50	1	201.50	220.00	1	2,781	0.04%
2018/02/02	10	215.50	18	215.17	214.50	-8	2,812	-0.28%
2018/02/01	5	220.50	1	223.00	219.00	4	2,880	0.14%
2018/01/31	19	218.26	192	217.54	221.00	-173	2,901	-5.96%	大賣/鉅額交易
2018/01/30	4	223.50	0	0.00	218.50	4	2,914	0.14%
2018/01/29	0	0.00	1	226.00	226.00	-1	2,920	-0.03%
2018/01/26	7	224.43	19	224.89	227.00	-12	2,939	-0.41%
2018/01/25	22	235.45	14	231.32	224.00	8	2,937	0.27%
2018/01/24	22	230.70	8	230.81	230.50	14	2,902	0.48%
2018/01/22	1	231.00	2	230.50	230.00	-1	2,954	-0.03%
2018/01/19	1	225.00	1	225.00	225.00	0	2,967	0.00%
2018/01/18	4	231.00	3	227.83	226.50	1	2,970	0.03%
2018/01/17	7	233.86	7	234.57	231.50	0	2,955	0.00%
2018/01/16	3	228.17	1	229.00	229.50	2	2,915	0.07%
2018/01/15	1	225.00	0	0.00	225.50	1	2,920	0.03%
2018/01/12	3	226.00	5	223.70	223.00	-2	2,961	-0.07%
2018/01/11	5	217.20	5	217.70	217.50	0	2,945	0.00%
2018/01/10	2	220.50	0	0.00	221.50	2	2,956	0.07%
2018/01/09	2	223.50	1	219.00	219.00	1	2,951	0.03%
2018/01/08	12	230.17	0	0.00	220.50	12	2,921	0.41%
2018/01/05	1	245.00	3	244.83	244.50	-2	2,843	-0.07%
2018/01/04	1	239.00	0	0.00	239.50	1	2,843	0.04%
2018/01/03	0	0.00	13	237.31	238.00	-13	2,879	-0.45%
2018/01/02	0	0.00	8	227.13	232.00	-8	2,861	-0.28%