研華 (2395)-永豐金-內湖券商分點個股進出

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

研華

(2395)

可現股當沖

股價
342.0
漲跌
▲2.0
漲幅
+0.59%
成交量
1,130張
產業
上市電腦週邊類股
513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

研華 (2395)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
2024/11/21	0	341.00	1.1	342.93	342.00	-1.1	1,073	-0.10%
2024/11/20	0	0.00	1	338.50	340.00	-1	1,060	-0.09%
2024/11/19	0	0.00	1.1	331.59	331.50	-1.1	1,052	-0.10%
2024/11/15	0	328.50	0	0.00	327.00	0	1,038	0.00%
2024/11/12	0	0.00	10	321.50	321.50	-10	1,009	-0.99%
2024/11/08	0	335.40	0	0.00	333.50	0	942	0.00%
2024/11/07	0	0.00	0.2	339.27	336.50	-0.2	934	-0.02%
2024/11/06	0	327.50	0	0.00	327.00	0	923	0.00%
2024/11/05	0	324.00	1	326.00	325.00	-1	919	-0.11%
2024/10/29	1	316.01	0	0.00	316.00	1	942	0.11%
2024/10/25	0	318.00	0	0.00	318.00	0	963	0.00%
2024/10/24	0.1	317.50	0	0.00	318.00	0.1	977	0.01%
2024/10/15	0	322.50	0	0.00	327.00	0	1,031	0.00%
2024/10/11	5	321.00	0	0.00	317.50	5	1,025	0.49%
2024/10/09	0.2	318.76	0	0.00	318.50	0.2	1,029	0.02%
2024/10/08	0.1	314.00	0	0.00	314.00	0.1	1,017	0.00%
2024/10/01	1	320.00	1	319.50	319.00	0	964	0.00%
2024/09/30	1	321.50	0	0.00	321.50	1	957	0.10%
2024/09/25	7	338.79	0.1	341.50	336.50	7	929	0.75%
2024/09/24	0.1	327.00	0	0.00	332.00	0.1	927	0.01%
2024/09/23	3	338.49	0	338.00	336.00	3	937	0.32%
2024/09/19	0	320.00	0	0.00	322.50	0	926	0.00%
2024/09/16	0	325.88	0	0.00	325.50	0	938	0.00%
2024/09/12	0	0.00	0.1	325.50	323.50	-0.1	960	-0.01%
2024/09/11	0	0.00	0.2	325.50	320.00	-0.2	962	-0.02%
2024/09/09	1.3	314.68	0	0.00	321.50	1.3	971	0.14%
2024/09/05	1.1	325.73	0	0.00	323.50	1.1	990	0.11%
2024/09/04	0.1	327.50	0	0.00	324.00	0.1	988	0.01%
2024/09/03	0	348.50	1	350.00	348.00	-1	960	-0.10%
2024/09/02	50	349.93	3	350.00	348.00	47	961	4.89%
2024/08/30	0	350.00	1	351.00	349.00	-1	968	-0.10%
2024/08/28	0	0.00	1	350.00	347.50	-1	988	-0.10%
2024/08/27	1	345.50	0	0.00	345.50	1	1,008	0.10%
2024/08/26	0	0.00	2	351.50	352.00	-2	1,019	-0.20%
2024/08/20	0	0.00	0.1	350.00	348.50	-0.1	1,049	0.00%
2024/08/13	0	0.00	0	345.00	346.50	0	1,048	0.00%
2024/08/12	0	348.14	0	0.00	345.50	0	1,052	0.00%
2024/08/09	0	342.50	0	0.00	339.50	0	1,055	0.00%
2024/08/07	1	331.50	0	0.00	339.50	1	1,049	0.10%
2024/08/06	1.1	325.00	1	329.00	324.00	0.1	1,053	0.01%
2024/08/05	1.1	325.45	0	0.00	327.00	1.1	1,033	0.11%
2024/08/02	0.1	346.00	0	0.00	347.00	0.1	1,012	0.00%
2024/07/26	1.1	352.50	0	0.00	350.00	1.1	1,041	0.11%
2024/07/22	0.1	372.50	1.1	370.38	373.00	-1	1,024	-0.10%
2024/07/19	0	367.27	0	0.00	367.50	0	1,010	0.00%
2024/07/16	0	379.00	0	0.00	380.00	0	1,002	0.00%
2024/07/15	0	0.00	1	376.00	374.50	-1	1,008	-0.10%
2024/07/12	0	375.98	0	0.00	376.00	0	1,014	0.00%
2024/07/10	0	373.00	0	0.00	372.50	0	1,009	0.00%
2024/07/09	0	373.00	0	373.50	373.50	0	1,015	0.00%
2024/07/08	0	0.00	0	375.00	375.00	0	1,027	0.00%
2024/07/03	0	0.00	81	369.01	369.00	-81	1,039	-7.79%
2024/06/27	0	368.00	0	0.00	370.00	0	1,078	0.00%
2024/06/26	0	375.00	0	0.00	370.50	0	1,073	0.00%
2024/06/25	0	372.00	1	371.50	372.00	-1	1,074	-0.09%
2024/06/24	0	375.50	0	0.00	375.00	0	1,066	0.00%
2024/06/21	4	372.51	0	0.00	372.50	4	1,068	0.38%
2024/06/20	0	0.00	5	375.20	375.00	-5	1,052	-0.48%
2024/06/19	1	372.02	0	0.00	370.00	1	1,042	0.10%
2024/06/18	0.1	369.05	0.1	370.00	370.00	0	1,040	0.00%
2024/06/17	1	364.00	0.1	369.50	367.50	1	1,038	0.09%
2024/06/14	0	360.00	1	362.00	361.50	-1	1,043	-0.09%
2024/06/13	1	357.09	0	0.00	358.00	1	1,041	0.10%
2024/06/04	4	362.25	1	363.50	362.00	3	1,093	0.27%
2024/06/03	2	368.50	1.2	363.63	362.00	0.9	1,098	0.08%
2024/05/30	70.1	354.44	0	0.00	351.50	70.1	1,070	6.55%
2024/05/29	90	362.68	0.1	363.00	359.00	89.9	1,060	8.48%
2024/05/28	85	365.39	0	0.00	364.00	85	1,056	8.05%
2024/05/24	1	356.52	0	0.00	356.00	1	1,082	0.09%
2024/05/22	0	0.00	1	359.00	358.00	-1	1,095	-0.09%
2024/05/21	0	0.00	1	350.50	350.00	-1	1,100	-0.09%
2024/05/17	0.1	354.00	0	0.00	351.00	0.1	1,121	0.01%
2024/05/15	1	358.00	0	0.00	355.00	1	1,138	0.09%
2024/05/09	0	358.00	0	0.00	355.50	0	1,259	0.00%
2024/05/06	0.2	352.16	3	352.50	350.00	-2.8	1,239	-0.23%
2024/05/03	0.2	358.54	0	0.00	357.00	0.2	1,221	0.01%
2024/05/02	3.2	368.24	0	0.00	357.50	3.2	1,205	0.27%
2024/04/30	0	381.00	0	0.00	380.00	0	1,166	0.00%
2024/04/29	0	379.50	1	378.50	380.00	-1	1,175	-0.08%
2024/04/24	0.1	371.80	0	0.00	373.50	0.1	1,181	0.01%
2024/04/22	1	368.50	0	0.00	368.50	1	1,214	0.08%
2024/04/19	0.1	361.14	2.1	365.66	365.00	-2.1	1,206	-0.17%
2024/04/18	0	0.00	0.3	367.50	372.00	-0.3	1,197	-0.03%
2024/04/17	0	0.00	1	371.00	371.00	-1	1,196	-0.08%
2024/04/16	0.9	368.15	0	0.00	365.00	0.9	1,196	0.08%
2024/04/15	1.1	375.09	0	0.00	374.50	1.1	1,186	0.09%
2024/04/12	0.1	382.00	0	0.00	378.50	0.1	1,181	0.01%
2024/04/11	1	383.50	0	0.00	386.00	1	1,173	0.09%
2024/04/10	0	392.33	0	0.00	384.00	0	1,174	0.00%
2024/04/02	1	395.00	6	396.00	395.50	-5	1,119	-0.45%
2024/04/01	0	401.50	1	400.00	400.00	-1	1,118	-0.09%
2024/03/29	0	404.00	6	404.00	404.00	-6	1,110	-0.54%
2024/03/28	0	403.20	0	0.00	407.00	0	1,098	0.00%
2024/03/27	3	405.50	0	0.00	406.00	3	1,095	0.27%
2024/03/26	9	406.33	3	408.83	404.50	6	1,098	0.55%
2024/03/25	0	402.29	0	0.00	400.50	0	1,091	0.00%
2024/03/22	0	399.15	0	0.00	400.00	0	1,092	0.00%
2024/03/21	0	396.50	3	399.00	400.00	-3	1,090	-0.27%
2024/03/20	0	394.55	0.5	393.00	395.00	-0.5	1,127	-0.04%
2024/03/19	0	0.00	0	395.61	392.50	0	1,134	0.00%
2024/03/18	0.1	392.00	0	0.00	389.50	0.1	1,129	0.01%
2024/03/13	1.2	394.58	0	0.00	395.00	1.2	1,109	0.11%
2024/03/12	1	404.00	0	0.00	404.00	1	1,087	0.09%
2024/03/11	0	0.00	1.1	413.78	406.50	-1.1	1,075	-0.10%
2024/03/08	0	0.00	3	391.83	393.00	-3	1,032	-0.29%
2024/03/04	3	388.50	0.2	389.12	387.00	2.8	1,032	0.27%
2024/03/01	0	0.00	1.1	392.45	392.00	-1.1	1,041	-0.11%
2024/02/26	0	0.00	0.2	378.50	381.50	-0.2	1,010	-0.02%
2024/02/23	0	0.00	0.1	385.00	380.00	-0.1	1,005	0.00%
2024/02/22	0	0.00	0.3	387.67	387.00	-0.3	999	-0.03%
2024/02/16	0	0.00	0.1	380.00	380.50	-0.1	983	-0.01%
2024/02/15	0	0.00	0.1	381.00	383.50	-0.1	973	-0.01%
2024/02/02	0	0.00	1.1	363.64	365.00	-1.1	883	-0.12%
2024/02/01	0	0.00	1	349.50	350.50	-1	860	-0.12%
2024/01/25	0.1	338.50	0	0.00	336.00	0.1	864	0.01%
2024/01/24	0	342.50	0	0.00	338.50	0	867	0.00%
2024/01/23	0.1	342.00	0	0.00	340.50	0.1	873	0.01%
2024/01/19	0	0.00	0.2	336.50	334.50	-0.2	849	-0.02%
2024/01/17	1.1	333.57	0	0.00	331.50	1.1	838	0.13%
2024/01/16	1.1	344.83	1	342.00	340.50	0.1	806	0.01%
2024/01/12	1.1	352.18	1	353.00	354.50	0.1	814	0.01%
2024/01/11	0.1	359.50	0	0.00	359.00	0.1	821	0.01%
2024/01/09	100.1	361.03	0	0.00	360.00	100.1	828	12.07%
2024/01/08	0	0.00	1	361.00	361.00	-1	828	-0.12%
2024/01/03	1.2	363.52	0	0.00	360.00	1.2	863	0.13%
2024/01/02	0.1	371.00	0	0.00	369.50	0.1	855	0.01%
2023/12/29	0.1	369.50	0	0.00	372.00	0.1	857	0.01%
2023/12/28	0	0.00	1	370.50	369.00	-1	860	-0.12%
2023/12/27	0	0.00	0.1	368.50	367.50	-0.1	853	-0.01%
2023/12/26	0.1	362.00	0	0.00	362.00	0.1	849	0.01%
2023/12/25	0.1	363.50	0	0.00	364.00	0.1	858	0.01%
2023/12/21	0.1	358.00	0	0.00	359.50	0.1	869	0.01%
2023/12/19	1	358.00	4	360.00	360.50	-3	874	-0.34%
2023/12/15	3	364.00	0	0.00	365.00	3	900	0.33%
2023/12/14	1	367.00	0.2	370.20	367.50	0.8	862	0.09%
2023/12/13	0	0.00	0.5	365.50	366.00	-0.5	854	-0.06%
2023/12/12	0	0.00	0.2	362.86	364.50	-0.2	862	-0.03%
2023/12/11	0	361.50	3	360.00	363.50	-3	861	-0.34%
2023/12/05	1	352.00	0	0.00	351.00	1	879	0.11%
2023/12/04	0	0.00	0.1	357.00	356.50	-0.1	878	-0.01%
2023/12/01	0	0.00	3	353.33	354.50	-3	884	-0.34%
2023/11/29	1	352.00	0	0.00	354.00	1	840	0.12%
2023/11/28	0	0.00	2	349.25	349.50	-2	832	-0.24%
2023/11/27	3	344.83	0	0.00	345.50	3	843	0.36%
2023/11/24	0	0.00	1	352.00	348.00	-1	848	-0.12%
2023/11/22	1	347.50	0	0.00	345.00	1	848	0.12%
2023/11/17	1	343.50	1	349.00	348.00	0	834	0.00%
2023/11/16	0.1	353.50	0	0.00	346.50	0.1	831	0.01%
2023/11/15	0	0.00	1	349.00	353.00	-1	824	-0.12%
2023/10/31	1	332.00	0	0.00	331.50	1	926	0.11%
2023/10/26	0	0.00	1	333.00	330.50	-1	959	-0.10%
2023/10/13	1	346.00	0	0.00	345.00	1	953	0.10%
2023/10/12	0	0.00	2	352.50	353.00	-2	962	-0.21%
2023/10/03	0.1	345.92	0	0.00	343.50	0.1	969	0.01%
2023/09/26	0	0.00	0.1	347.50	346.00	-0.1	1,025	-0.01%
2023/09/12	1	343.50	0	0.00	346.00	1	1,039	0.10%
2023/09/11	0.1	338.00	0	0.00	339.00	0.1	1,048	0.01%
2023/08/24	0	0.00	1	352.00	349.50	-1	1,086	-0.09%
2023/08/18	0.1	345.50	0	0.00	345.50	0.1	1,096	0.00%
2023/08/17	0	346.00	0	0.00	349.00	0	1,087	0.00%
2023/08/11	0	348.50	0	0.00	348.00	0	1,113	0.00%
2023/08/10	1.1	348.06	2	347.50	347.00	-0.9	1,116	-0.08%
2023/08/08	1	348.50	0	0.00	354.50	1	1,092	0.09%
2023/08/07	0	359.00	0	0.00	357.50	0	1,082	0.00%
2023/08/04	1.3	367.38	0	0.00	353.00	1.3	1,080	0.12%
2023/08/02	1	390.00	0	0.00	382.00	1	1,050	0.10%
2023/08/01	1	391.07	1	396.00	396.00	0	1,029	0.00%
2023/07/28	0	0.00	1	399.00	402.00	-1	1,035	-0.10%
2023/07/26	0.1	402.32	0	0.00	400.00	0.1	1,032	0.01%
2023/07/21	0	0.00	0	402.00	402.50	0	1,032	0.00%
2023/07/20	0	397.00	1	400.00	396.50	-1	1,032	-0.09%
2023/07/17	0.5	403.97	1	407.00	403.00	-0.5	1,022	-0.05%
2023/07/14	0.1	399.50	0	0.00	400.00	0.1	1,009	0.01%
2023/07/13	0.1	390.00	1.1	395.66	390.00	-1	994	-0.10%
2023/07/12	0	381.50	0	0.00	383.00	0	981	0.00%
2023/07/11	0	0.00	0.1	379.27	379.00	-0.1	980	-0.01%
2023/07/07	0.1	373.64	0	0.00	374.50	0.1	967	0.01%
2023/07/05	0	0.00	10	387.00	387.50	-10	935	-1.07%
2023/07/04	1	387.50	15	388.33	387.50	-14	927	-1.51%
2023/07/03	1	412.00	1	428.50	430.00	0	922	0.00%
2023/06/26	0	0.00	0.1	405.00	404.50	-0.1	910	-0.01%
2023/06/21	0.1	413.00	0	0.00	418.00	0.1	903	0.01%
2023/06/19	15	423.00	0	0.00	419.50	15	903	1.66%
2023/06/16	0	0.00	1	416.50	416.50	-1	892	-0.11%
2023/06/15	1	410.50	2	417.25	414.00	-1	876	-0.11%
2023/05/31	0	0.00	2	407.00	407.00	-2	879	-0.23%
2023/05/17	0	0.00	2	404.00	406.00	-2	783	-0.26%
2023/05/16	0	0.00	2	394.00	395.00	-2	769	-0.26%
2023/05/12	0	0.00	1	388.00	389.50	-1	757	-0.13%
2023/05/09	0	0.00	3.1	385.29	385.00	-3.1	752	-0.41%
2023/05/08	0	0.00	1	381.50	381.50	-1	749	-0.13%
2023/05/05	0	0.00	0.1	375.50	380.00	-0.1	756	-0.02%
2023/05/04	1	377.00	3	379.67	380.00	-2	762	-0.26%
2023/05/03	5	372.00	0	0.00	372.00	5	744	0.67%
2023/05/02	0	0.00	200	368.51	370.00	-200	755	-26.46%	大賣/鉅額交易
2023/04/19	0	0.00	1.1	373.66	374.00	-1.1	786	-0.14%
2023/04/17	0	375.00	0	0.00	376.00	0	780	0.01%
2023/04/14	0	373.00	0	0.00	372.50	0	777	0.01%
2023/04/13	0	373.00	0	0.00	371.00	0	771	0.00%
2023/04/11	0	0.00	1	363.50	364.50	-1	759	-0.13%
2023/04/10	0	359.00	0	0.00	358.00	0	746	0.00%
2023/04/06	1	358.00	0	0.00	358.50	1	734	0.14%
2023/03/29	0	0.00	1	373.00	375.00	-1	702	-0.14%
2023/03/27	0	0.00	1	380.00	378.00	-1	699	-0.14%
2023/03/24	0	0.00	1	380.00	380.00	-1	704	-0.14%
2023/03/23	0.1	373.00	0	0.00	379.00	0.1	705	0.02%
2023/03/22	0	0.00	2	367.75	368.50	-2	704	-0.28%
2023/03/21	1	361.00	0	0.00	361.00	1	708	0.14%
2023/03/20	1	357.50	1	359.50	358.00	0	711	0.00%
2023/03/17	0	0.00	1	361.00	363.00	-1	712	-0.14%
2023/03/09	0	0.00	1	357.00	355.00	-1	691	-0.14%
2023/03/08	1	353.50	0	0.00	355.00	1	726	0.14%
2023/02/16	0	0.00	0.1	362.50	362.00	-0.1	710	-0.02%
2023/02/15	1	361.00	0	0.00	357.50	1	721	0.14%
2023/02/09	0	0.00	0	361.00	359.50	0	753	0.00%
2023/02/08	0	0.00	0	365.50	364.50	0	780	0.00%
2023/02/03	0	0.00	0	352.00	360.00	0	809	0.00%
2023/01/31	0	0.00	2	345.00	341.00	-2	823	-0.24%
2023/01/11	1	333.00	0	0.00	335.00	1	809	0.12%
2023/01/10	0	0.00	0.4	348.00	346.00	-0.4	809	-0.05%
2023/01/06	1	339.00	0	0.00	338.00	1	813	0.12%
2022/12/30	0	0.00	1	333.00	331.00	-1	824	-0.12%
2022/12/15	0	343.00	0	0.00	344.50	0	882	0.00%
2022/12/14	10	341.00	11.2	335.53	340.00	-1.2	880	-0.13%
2022/12/07	3	332.00	3	326.50	331.50	0	866	0.00%
2022/12/05	7	331.36	9.1	330.61	330.00	-2.1	863	-0.24%
2022/12/01	1	326.00	0	0.00	325.50	1	869	0.12%
2022/11/29	2	316.00	2	320.00	319.50	0	828	0.00%
2022/11/25	1	321.00	2	323.25	317.50	-1	835	-0.12%
2022/11/23	3	317.17	5	319.60	318.50	-2	835	-0.24%
2022/11/21	0	0.00	1	312.00	311.00	-1	833	-0.12%
2022/11/18	1	310.50	0.1	312.14	312.50	0.9	834	0.11%
2022/11/16	0	0.00	0.2	323.00	323.00	-0.2	846	-0.02%
2022/11/15	0	0.00	0.5	320.00	323.50	-0.5	838	-0.06%
2022/11/14	0	0.00	2	318.50	319.00	-2	833	-0.24%
2022/11/11	2	312.00	9	315.00	315.00	-7	829	-0.84%
2022/11/09	6	305.99	6	305.75	308.00	0	814	0.00%
2022/11/07	0	0.00	26	289.37	292.00	-26	805	-3.23%
2022/11/03	16	283.15	0	0.00	281.00	16	766	2.09%
2022/11/02	1	297.00	2	299.00	298.00	-1	742	-0.13%
2022/11/01	6	295.50	6	298.83	297.00	0	738	0.00%
2022/10/28	2	294.00	0	0.00	293.50	2	742	0.27%
2022/10/26	0	0.00	3	297.83	297.00	-3	732	-0.41%
2022/10/25	6	293.50	6	296.50	294.00	0	737	0.00%
2022/10/24	6	296.17	5	298.70	293.00	1	743	0.13%
2022/10/21	3	300.49	0	0.00	298.00	3	737	0.41%
2022/10/20	6	291.75	8	297.25	311.00	-2	731	-0.27%
2022/10/19	3	297.50	3	296.50	297.50	0	720	0.00%
2022/10/18	0	0.00	3	300.00	301.50	-3	711	-0.42%
2022/10/17	3	294.50	3	293.50	295.00	0	701	0.00%
2022/10/06	1	303.50	1	304.50	302.50	0	720	0.00%
2022/10/05	4	302.50	5	304.20	302.50	-1	730	-0.14%
2022/10/03	4	295.50	5	297.40	297.00	-1	730	-0.14%
2022/09/30	1	293.00	0	0.00	293.50	1	741	0.14%
2022/09/27	1.1	299.95	0	0.00	300.00	1.1	745	0.14%
2022/09/26	1.1	300.00	1	303.00	299.50	0.1	746	0.01%
2022/09/23	3	309.17	0	0.00	306.50	3	753	0.40%
2022/09/22	1	311.00	1	316.00	315.50	0	768	0.00%
2022/09/15	0	0.00	0	321.50	322.50	0	780	0.00%
2022/09/14	0	318.00	0	0.00	321.50	0	784	0.00%
2022/09/12	0	0.00	1	321.50	324.00	-1	785	-0.13%
2022/09/07	2.1	304.63	2	306.50	311.50	0.1	798	0.01%
2022/09/06	0	0.00	1	319.00	314.00	-1	799	-0.13%
2022/09/05	0.2	308.55	1	310.00	310.50	-0.8	804	-0.10%
2022/09/02	1.2	312.01	0	0.00	312.00	1.2	813	0.15%
2022/09/01	3	317.00	0	0.00	318.50	3	811	0.37%
2022/08/30	0	0.00	1	323.00	325.00	-1	804	-0.12%
2022/08/29	1.5	318.68	0	0.00	319.50	1.5	808	0.19%
2022/08/26	0.1	330.00	0	0.00	328.00	0.1	812	0.01%
2022/08/24	10.1	328.03	0	0.00	322.00	10.1	834	1.21%
2022/08/23	0	336.00	0	0.00	334.00	0	885	0.00%
2022/08/22	0	0.00	70	343.56	343.00	-70	884	-7.92%
2022/08/19	0	345.50	6.1	343.52	347.00	-6.1	891	-0.69%
2022/08/18	2	335.50	0	0.00	340.50	2	889	0.22%
2022/08/16	0	0.00	1	342.00	342.50	-1	901	-0.11%
2022/08/15	1	338.00	0	0.00	341.00	1	902	0.11%
2022/08/10	4	341.75	0	0.00	340.00	4	932	0.43%
2022/08/09	0	0.00	3	350.67	349.50	-3	934	-0.32%
2022/08/08	2	349.00	0	0.00	346.50	2	939	0.21%
2022/08/05	3	358.50	5.5	361.18	354.50	-2.5	942	-0.27%
2022/08/03	0	0.00	0.1	348.67	348.50	-0.1	925	-0.01%
2022/08/02	0	0.00	1	343.00	349.00	-1	930	-0.11%
2022/07/27	0	0.00	2	331.00	338.00	-2	950	-0.21%
2022/07/26	2.2	329.36	0	0.00	330.50	2.2	944	0.23%
2022/07/25	0	0.00	3	339.67	341.00	-3	939	-0.32%
2022/07/22	2	337.50	0	0.00	337.50	2	949	0.21%
2022/07/21	4	336.13	4	341.13	340.50	0	957	0.00%
2022/07/15	3	329.50	3	332.17	337.50	0	969	0.00%
2022/07/14	0	0.00	6	324.33	327.00	-6	969	-0.62%
2022/07/13	0	0.00	1	325.00	320.50	-1	971	-0.10%
2022/07/12	7.4	318.11	0	0.00	317.00	7.4	958	0.77%
2022/07/07	0	320.00	0	0.00	327.50	0	939	0.00%
2022/07/05	0	336.50	0	0.00	338.00	0	925	0.00%
2022/06/30	0	0.00	0.1	354.00	346.00	-0.1	943	-0.01%
2022/06/29	0	0.00	3	350.00	350.00	-3	939	-0.32%
2022/06/24	0	0.00	1	346.50	346.00	-1	940	-0.11%
2022/06/23	0	337.00	0	0.00	338.50	0	939	0.00%
2022/06/21	2	336.00	2	342.00	338.00	0	937	0.00%
2022/06/20	0	0.00	2	332.00	330.00	-2	937	-0.21%
2022/06/17	2	328.50	0	0.00	329.50	2	940	0.21%
2022/06/14	0	0.00	4	338.00	336.00	-4	959	-0.42%
2022/06/13	6.1	333.95	0	0.00	334.50	6.1	974	0.63%
2022/06/10	0.2	347.00	0	0.00	346.50	0.2	976	0.02%
2022/06/07	0.3	349.00	0	0.00	348.00	0.3	1,017	0.02%
2022/06/02	1.1	346.62	1	348.00	348.50	0.1	1,030	0.00%
2022/05/27	0	0.00	0.2	363.00	363.50	-0.2	984	-0.02%
2022/05/25	0	0.00	2	354.75	353.00	-2	995	-0.20%
2022/05/24	1	351.00	0	0.00	349.00	1	996	0.10%
2022/05/20	0	0.00	1.3	374.12	364.00	-1.3	992	-0.13%
2022/05/18	0	0.00	2.1	356.48	358.50	-2.1	962	-0.21%
2022/05/16	0	0.00	0.1	349.50	351.50	-0.1	947	-0.01%
2022/05/11	0	329.40	0	0.00	330.00	0	936	0.00%
2022/05/10	0.1	331.56	0	0.00	332.00	0.1	932	0.01%
2022/05/05	3.1	344.53	0	0.00	344.50	3.1	940	0.33%
2022/04/29	0	0.00	1	371.50	369.50	-1	917	-0.11%
2022/04/28	2	363.50	2	366.00	368.50	0	923	0.00%
2022/04/26	1	367.50	0	0.00	370.50	1	926	0.11%
2022/04/25	0	366.50	0	0.00	374.00	0	926	0.00%
2022/04/22	0	368.00	0	0.00	376.00	0	927	0.00%
2022/04/15	0	374.20	0	0.00	366.50	0	921	0.00%
2022/04/14	0	0.00	2	382.00	380.00	-2	925	-0.22%
2022/04/13	0	0.00	1	371.00	371.00	-1	921	-0.11%
2022/04/12	0.1	366.00	0	0.00	366.00	0.1	926	0.01%
2022/04/11	0.1	361.75	0	0.00	362.50	0.1	923	0.01%
2022/04/08	0	363.00	0	0.00	363.00	0	924	0.00%
2022/04/07	0	363.50	0	0.00	361.00	0	915	0.00%
2022/04/06	0	368.00	0	0.00	370.00	0	893	0.00%
2022/04/01	0	0.00	1	371.50	374.50	-1	881	-0.11%
2022/03/28	1	352.50	0	0.00	359.50	1	846	0.12%
2022/03/24	0	370.17	0	0.00	370.50	0	858	0.00%
2022/03/23	0	0.00	2	375.50	374.50	-2	891	-0.22%
2022/03/16	0	362.00	0	0.00	366.00	0	872	0.00%
2022/03/15	0	0.00	1	366.00	367.00	-1	858	-0.12%
2022/03/14	0.5	357.00	0	0.00	356.50	0.5	850	0.06%
2022/03/11	0	0.00	1	369.00	364.00	-1	842	-0.12%
2022/03/10	5	365.50	0	0.00	362.50	5	841	0.59%
2022/03/09	1	360.00	0	0.00	356.00	1	828	0.12%
2022/03/07	1.3	350.73	0	0.00	349.50	1.3	827	0.16%
2022/03/04	1	367.50	0	0.00	364.50	1	840	0.12%
2022/02/22	1	381.50	0	0.00	375.50	1	774	0.13%
2022/02/08	2	390.50	2	389.00	390.00	0	805	0.00%
2022/01/26	0.1	380.00	0	0.00	380.50	0.1	791	0.01%
2022/01/25	1.2	380.67	1	384.00	382.00	0.2	787	0.03%
2022/01/24	0	0.00	1	389.50	388.00	-1	780	-0.13%
2022/01/21	4	385.75	4	384.00	383.00	0	783	0.00%
2022/01/18	0	0.00	1	388.00	390.50	-1	768	-0.13%
2022/01/17	2	379.75	2	379.50	382.50	0	767	0.00%
2022/01/14	1	382.00	0	0.00	383.00	1	759	0.13%
2022/01/13	1	384.00	0	0.00	385.50	1	760	0.13%
2022/01/07	1	386.00	0	0.00	386.50	1	759	0.13%
2022/01/06	0	0.00	50	391.30	394.50	-50	758	-6.59%
2022/01/05	0	0.00	61	400.77	400.00	-61	755	-8.08%
2022/01/03	0	0.00	23	400.54	397.00	-23	757	-3.04%
2021/12/28	1	399.00	0	0.00	400.00	1	774	0.13%
2021/12/27	1	397.50	0	0.00	398.00	1	773	0.13%
2021/12/24	0	0.00	1	397.00	397.00	-1	789	-0.13%
2021/12/23	0	0.00	1	399.00	394.50	-1	815	-0.12%
2021/12/20	2	392.75	1	399.50	389.00	1	833	0.12%
2021/12/16	0	0.00	2.8	395.57	397.00	-2.8	790	-0.35%
2021/12/01	1	364.00	1	376.00	370.50	0	803	0.00%
2021/11/09	0	0.00	1	384.50	389.00	-1	803	-0.12%
2021/09/17	1	368.00	0	0.00	367.50	1	835	0.12%
2021/09/13	1	369.00	1	370.50	375.00	0	816	0.00%
2021/09/09	0	0.00	2	393.75	392.00	-2	847	-0.24%
2021/09/02	0	0.00	0	386.00	385.00	0	854	0.00%
2021/08/30	0	0.00	9.3	383.62	385.00	-9.3	836	-1.11%
2021/08/26	0	0.00	0.2	374.00	370.00	-0.2	845	-0.02%
2021/08/25	0	0.00	0	374.50	374.50	0	856	0.00%
2021/08/24	0	0.00	1	372.00	372.00	-1	859	-0.12%
2021/08/23	0	0.00	1	370.00	370.00	-1	869	-0.12%
2021/08/19	0	0.00	0.2	363.00	362.00	-0.2	924	-0.02%
2021/08/18	0	0.00	1	359.50	364.50	-1	924	-0.11%
2021/08/02	1	356.13	0	0.00	362.00	1	1,004	0.10%
2021/07/30	0	0.00	0.1	368.50	364.00	-0.1	1,010	-0.01%
2021/07/22	0	0.00	1	372.00	370.00	-1	1,038	-0.10%
2021/07/13	0	0.00	1.5	361.33	370.00	-1.5	1,044	-0.14%
2021/07/07	2.1	342.05	0	0.00	347.00	2.1	1,011	0.21%
2021/07/05	0	0.00	1	336.00	341.00	-1	1,006	-0.10%
2021/07/02	1	328.00	0	0.00	328.00	1	995	0.10%
2021/06/30	0	0.00	2	350.50	345.00	-2	1,003	-0.20%
2021/06/11	1	325.50	0	0.00	325.50	1	938	0.11%
2021/06/09	0	0.00	2	327.00	326.50	-2	945	-0.21%
2021/06/08	104	326.31	0	0.00	326.50	104	951	10.92%	大買/鉅額交易
2021/06/07	61	323.79	0	0.00	324.50	61	983	6.21%
2021/06/03	1	322.00	0	0.00	320.00	1	1,007	0.10%
2021/06/02	5	322.20	12	323.25	324.00	-7	1,013	-0.69%
2021/06/01	8	326.75	0	0.00	323.00	8	1,010	0.79%
2021/05/31	0	0.00	3	330.00	329.50	-3	1,023	-0.29%
2021/05/28	3	325.33	0	0.00	326.50	3	1,028	0.29%
2021/05/27	2	318.00	2	326.00	325.00	0	1,048	0.00%
2021/05/26	2	320.00	2	325.00	325.50	0	1,035	0.00%
2021/05/25	4	317.75	4	324.00	323.00	0	1,041	0.00%
2021/05/17	0	0.00	2	320.75	322.50	-2	1,045	-0.19%
2021/05/14	2	321.00	8	321.50	324.50	-6	1,036	-0.58%
2021/05/13	2	316.00	0	0.00	312.00	2	1,027	0.19%
2021/05/12	3.1	315.16	0	0.00	318.50	3.1	1,009	0.30%
2021/05/11	3	328.38	0	0.00	326.50	3	984	0.31%
2021/05/06	0	0.00	1	338.00	344.00	-1	981	-0.10%
2021/05/05	0	346.00	0	0.00	343.00	0	981	0.00%
2021/05/03	1	358.00	0	0.00	358.50	1	994	0.10%
2021/04/22	0	352.00	0	0.00	351.00	0	1,093	0.00%
2021/04/21	0.1	354.50	0	0.00	352.50	0.1	1,107	0.00%
2021/04/09	0	0.00	2	360.25	361.00	-2	1,191	-0.17%
2021/04/08	1	354.00	0	0.00	355.50	1	1,190	0.08%
2021/04/07	1	355.00	0	0.00	356.00	1	1,198	0.08%
2021/03/25	0	0.00	1	358.50	354.50	-1	1,175	-0.09%
2021/03/19	1.1	350.50	0	0.00	352.50	1.1	1,263	0.09%
2021/03/16	0	0.00	1	360.50	356.50	-1	1,264	-0.08%
2021/03/15	0	0.00	1	354.00	354.00	-1	1,253	-0.08%
2021/03/12	0.1	353.00	0	0.00	350.50	0.1	1,252	0.01%
2021/03/11	3.1	351.58	0	0.00	354.00	3.1	1,245	0.25%
2021/03/10	0.2	370.00	0	0.00	366.00	0.2	1,228	0.02%
2021/03/09	0	0.00	0.2	371.50	369.00	-0.2	1,228	-0.02%
2021/03/08	0.2	367.00	0	0.00	362.50	0.2	1,204	0.02%
2021/03/03	0	0.00	0.2	372.00	376.50	-0.2	1,195	-0.02%
2021/03/02	1	370.00	0	0.00	367.00	1	1,194	0.08%
2021/02/26	0.2	363.00	0	0.00	362.50	0.2	1,180	0.02%
2021/01/27	0	0.00	1	356.00	354.50	-1	1,114	-0.09%
2021/01/25	0	0.00	1	352.50	350.00	-1	1,102	-0.09%
2021/01/22	3	353.83	0	0.00	346.00	3	1,090	0.28%
2021/01/21	1	366.00	4	377.00	370.00	-3	1,061	-0.28%
2021/01/20	4	378.25	0	0.00	374.00	4	1,027	0.39%
2021/01/19	1	388.00	0	0.00	393.00	1	1,007	0.10%
2021/01/11	0	0.00	1	348.50	352.50	-1	922	-0.11%
2021/01/07	1	343.00	1	346.50	344.50	0	894	0.00%
2021/01/05	1	340.00	0	0.00	343.50	1	895	0.11%
2020/12/30	0	0.00	1	342.50	349.00	-1	878	-0.11%
2020/12/28	0	0.00	2	337.00	335.00	-2	879	-0.23%
2020/12/23	1	332.00	0	0.00	330.00	1	889	0.11%
2020/12/18	0	0.00	3	347.33	350.00	-3	882	-0.34%
2020/12/04	0	0.00	2	315.25	315.00	-2	786	-0.25%
2020/12/02	1	308.00	1	310.00	307.50	0	766	0.00%
2020/11/30	1	306.50	0	0.00	307.00	1	765	0.13%
2020/11/26	0	0.00	1	308.00	308.00	-1	729	-0.14%
2020/11/23	0	0.00	0.1	317.00	320.00	-0.1	716	-0.01%
2020/11/18	0.1	310.00	3.2	313.03	314.50	-3.1	694	-0.45%
2020/11/17	1	307.00	0	0.00	308.50	1	686	0.15%
2020/11/16	1	305.50	4	305.00	307.50	-3	700	-0.43%
2020/11/11	0	0.00	1	300.50	299.00	-1	702	-0.14%
2020/11/09	0	0.00	2	292.00	295.00	-2	691	-0.29%
2020/11/05	2	287.25	0	0.00	288.00	2	690	0.29%
2020/11/03	0	0.00	1	291.50	292.50	-1	712	-0.14%
2020/10/30	1	289.00	0	0.00	289.00	1	728	0.14%
2020/10/29	0	290.50	0	0.00	289.00	0	727	0.00%
2020/10/19	0	0.00	2	305.00	302.00	-2	830	-0.24%
2020/10/08	0	0.00	1	295.00	295.50	-1	817	-0.12%
2020/09/30	0	0.00	2	287.00	291.00	-2	812	-0.25%
2020/09/29	0	0.00	8	286.13	284.50	-8	805	-0.99%
2020/09/25	6	278.67	0	0.00	279.00	6	847	0.71%
2020/09/24	5	282.10	0	0.00	280.00	5	872	0.57%
2020/09/18	1	294.00	0	0.00	294.00	1	885	0.11%
2020/09/10	0	288.00	0	0.00	289.00	0	861	0.00%
2020/09/07	2	297.25	0	0.00	293.00	2	866	0.23%
2020/09/01	1	300.50	0	0.00	301.50	1	873	0.11%
2020/08/28	0	0.00	1	313.00	311.00	-1	876	-0.11%
2020/08/27	0	0.00	1	309.00	309.00	-1	878	-0.11%
2020/08/25	1	316.50	0	0.00	316.00	1	888	0.11%
2020/08/18	0	0.00	2	311.00	312.00	-2	881	-0.23%
2020/08/10	0	0.00	1	301.00	300.00	-1	861	-0.12%
2020/08/07	1	299.50	0	0.00	300.00	1	851	0.12%
2020/08/06	3	300.00	0	0.00	300.50	3	841	0.36%
2020/07/30	1	344.00	0	0.00	345.50	1	800	0.12%
2020/07/27	1	328.00	0	0.00	328.00	1	778	0.13%
2020/07/15	0	0.00	2	328.00	327.50	-2	809	-0.25%
2020/07/13	2	324.00	0	0.00	323.50	2	834	0.24%
2020/07/08	0	0.00	1	326.00	325.50	-1	834	-0.12%
2020/07/07	0	0.00	30	328.08	326.00	-30	832	-3.60%
2020/07/06	0	0.00	1	325.00	328.00	-1	815	-0.12%
2020/07/03	1	317.00	1	320.00	315.50	0	804	0.00%
2020/07/02	0	0.00	1	302.50	303.00	-1	790	-0.13%
2020/07/01	0	0.00	2	300.00	300.00	-2	809	-0.25%
2020/06/29	1	288.00	0	0.00	293.00	1	824	0.12%
2020/06/23	0	0.00	1	300.00	295.00	-1	829	-0.12%
2020/06/12	2	290.50	1	291.00	290.00	1	954	0.10%
2020/06/08	1	295.50	1	297.50	297.00	0	1,070	0.00%
2020/05/28	0	0.00	6	294.00	294.00	-6	1,107	-0.54%
2020/05/22	1	277.00	0	0.00	277.00	1	1,130	0.09%
2020/05/15	1	278.00	0	0.00	278.00	1	1,113	0.09%
2020/05/04	1	272.50	1	273.00	272.50	0	1,064	0.00%
2020/04/17	2	279.50	4	280.63	279.00	-2	1,021	-0.20%
2020/03/27	0	0.00	1	265.00	252.00	-1	882	-0.11%
2020/03/25	0	0.00	0.5	248.00	248.00	-0.5	859	-0.06%
2020/03/16	1	252.00	5	261.10	238.00	-4	717	-0.56%
2020/03/13	6	238.83	1	255.00	261.50	5	700	0.71%
2020/03/12	1	268.00	0	0.00	264.00	1	654	0.15%
2020/03/10	1	271.00	0	0.00	275.50	1	616	0.16%
2020/03/09	1	285.00	0	0.00	282.50	1	591	0.17%
2020/03/02	2	285.00	2	281.00	281.00	0	571	0.00%
2020/02/27	0	0.00	1	295.00	294.50	-1	581	-0.17%
2020/02/26	2	295.25	2	295.75	296.00	0	578	0.00%
2020/02/24	1	296.00	1	298.50	297.00	0	586	0.00%
2020/02/19	1	312.00	1	313.50	309.50	0	591	0.00%
2020/02/14	1	310.50	0	0.00	309.00	1	594	0.17%
2020/02/07	0	0.00	1	305.50	305.00	-1	612	-0.16%
2020/01/30	3	294.00	0	0.00	290.00	3	609	0.49%
2020/01/15	0	0.00	2	312.00	311.00	-2	587	-0.34%
2020/01/14	0	0.00	1	308.50	310.00	-1	586	-0.17%
2019/12/31	1	304.00	0	0.00	302.00	1	602	0.17%
2019/12/24	1	307.00	1	310.00	303.00	0	629	0.00%
2019/12/17	1	296.50	0	0.00	300.00	1	617	0.16%
2019/12/10	1	294.00	0	0.00	296.00	1	629	0.16%
2019/12/05	1	300.50	0	0.00	300.50	1	618	0.16%
2019/11/28	0	0.00	1	304.00	301.50	-1	622	-0.16%
2019/11/27	1	299.50	0	0.00	304.50	1	631	0.16%
2019/11/19	2	317.00	0	0.00	317.00	2	595	0.34%
2019/11/08	1	305.00	0	0.00	308.50	1	665	0.15%
2019/11/07	0	0.00	7	311.14	310.00	-7	668	-1.05%
2019/11/06	0	0.00	2	308.75	308.50	-2	667	-0.30%
2019/11/05	0	0.00	15	312.17	310.00	-15	676	-2.22%
2019/11/04	0	0.00	14	309.29	310.50	-14	683	-2.05%
2019/11/01	0	0.00	3	303.00	303.00	-3	679	-0.44%
2019/10/31	0	0.00	1	301.00	301.50	-1	681	-0.15%
2019/10/30	0	0.00	1	300.00	299.00	-1	678	-0.15%
2019/10/29	7	296.50	1	300.00	296.00	6	684	0.88%
2019/10/28	1	297.00	0	0.00	296.00	1	692	0.14%
2019/10/23	0	0.00	3	292.00	289.50	-3	706	-0.42%
2019/10/22	0	0.00	1	290.00	289.50	-1	713	-0.14%
2019/10/15	9	280.00	0	0.00	281.50	9	736	1.22%
2019/10/14	0	0.00	1	280.00	279.50	-1	746	-0.13%
2019/10/08	10	283.65	0	0.00	284.00	10	763	1.31%
2019/10/07	16	280.69	0	0.00	281.50	16	771	2.07%
2019/10/04	0	0.00	4	279.50	279.50	-4	772	-0.52%
2019/10/03	5	275.60	0	0.00	281.00	5	775	0.64%
2019/09/23	0	0.00	2	273.00	272.50	-2	761	-0.26%
2019/09/19	2	268.00	0	0.00	269.50	2	777	0.26%
2019/09/12	0	0.00	1	273.00	273.00	-1	779	-0.13%
2019/08/29	0	0.00	1	271.50	265.50	-1	790	-0.13%
2019/08/26	1	261.50	0	0.00	261.00	1	804	0.12%
2019/08/22	1	267.00	0	0.00	265.00	1	816	0.12%
2019/08/20	0	0.00	0.1	273.00	275.00	-0.1	816	-0.01%
2019/08/02	0.1	258.50	0	0.00	258.50	0.1	750	0.01%
2019/07/17	0	0.00	1	260.00	261.50	-1	749	-0.13%
2019/07/08	0	0.00	1	260.50	264.00	-1	677	-0.15%
2019/07/05	1	259.50	0	0.00	260.00	1	681	0.15%
2019/07/02	1	261.00	0	0.00	260.00	1	700	0.14%
2019/06/26	0	0.00	1	266.00	264.50	-1	712	-0.14%
2019/05/24	0	0.00	4	252.50	253.00	-4	808	-0.50%
2019/05/13	1	248.00	0	0.00	248.00	1	839	0.12%
2019/05/10	0	0.00	1	254.50	252.00	-1	847	-0.12%
2019/05/08	0	0.00	1	254.00	253.00	-1	825	-0.12%
2019/04/29	0	0.00	1	249.00	251.00	-1	813	-0.12%
2019/04/25	0	0.00	1	252.00	253.00	-1	816	-0.12%
2019/04/22	1	242.50	0	0.00	243.00	1	808	0.12%
2019/04/19	1	242.50	0	0.00	242.50	1	814	0.12%
2019/04/15	1	248.00	0	0.00	248.00	1	823	0.12%
2019/04/02	3	252.00	0	0.00	252.00	3	796	0.38%
2019/04/01	0	0.00	0.2	252.00	254.00	-0.2	787	-0.02%
2019/03/27	1	262.00	1	261.00	262.00	0	788	0.00%
2019/03/20	0	0.00	2	260.25	260.00	-2	767	-0.26%
2019/03/19	1	257.00	1	253.00	256.50	0	760	0.00%
2019/03/18	2	257.75	4	257.63	256.50	-2	756	-0.26%
2019/03/15	1	249.50	1	246.00	251.00	0	736	0.00%
2019/03/14	1	250.00	1	251.00	250.00	0	719	0.00%
2019/03/13	1	244.00	0	0.00	244.00	1	707	0.14%
2019/03/12	1	239.00	0	0.00	238.50	1	689	0.15%
2019/03/11	0	239.00	0	0.00	240.00	0	690	0.00%
2019/03/06	0	240.00	8	239.00	240.00	-8	720	-1.11%
2019/03/05	8	240.19	3	241.17	241.50	5	719	0.69%
2019/03/04	1	232.00	11	236.14	232.00	-10	691	-1.45%
2019/02/26	10	233.50	0	0.00	234.50	10	666	1.50%
2019/02/18	1	228.00	0	0.00	229.50	1	644	0.16%
2019/02/15	0	0.00	2	229.75	232.50	-2	639	-0.31%
2019/02/13	1	219.50	0	0.00	225.50	1	627	0.16%
2019/02/12	0	0.00	3	227.17	225.00	-3	611	-0.49%
2019/01/30	0	0.00	2	228.75	228.50	-2	633	-0.32%
2019/01/29	1	226.50	0	0.00	226.00	1	633	0.16%
2019/01/25	0	0.00	2	230.00	231.00	-2	640	-0.31%
2019/01/18	0	0.00	1	228.50	229.00	-1	664	-0.15%
2019/01/09	0	0.00	1	223.50	222.00	-1	693	-0.14%
2019/01/03	0	0.00	0.1	215.00	214.00	-0.1	734	-0.01%
2019/01/02	0	0.00	1	214.00	211.00	-1	751	-0.13%
2018/12/28	1	211.50	0	0.00	210.50	1	753	0.13%
2018/12/21	2	216.75	0	0.00	215.00	2	828	0.24%
2018/12/20	0	0.00	2	224.50	219.50	-2	831	-0.24%
2018/12/14	1	221.50	0	0.00	221.00	1	859	0.12%
2018/12/06	1	224.50	1	225.00	225.50	0	880	0.00%
2018/12/04	0	230.00	0	0.00	232.00	0	897	0.00%
2018/11/29	1	224.50	4.1	225.74	225.50	-3.1	864	-0.36%
2018/11/28	0	0.00	1	226.50	230.00	-1	851	-0.12%
2018/11/21	1	219.00	0	0.00	220.00	1	848	0.12%
2018/11/20	1	222.00	0	0.00	222.00	1	845	0.12%
2018/11/15	0	229.00	0	0.00	231.00	0	819	0.00%
2018/11/14	1	229.43	0	0.00	227.50	1	819	0.12%
2018/11/08	0	0.00	2	231.00	230.50	-2	805	-0.25%
2018/11/07	0	0.00	1	226.00	228.00	-1	779	-0.13%
2018/11/06	0	0.00	4	219.00	219.00	-4	764	-0.52%
2018/11/02	7	219.93	1	220.00	217.50	6	745	0.80%
2018/11/01	2.5	217.00	2	219.00	219.00	0.5	740	0.07%
2018/10/31	0.5	212.00	1	213.00	213.00	-0.5	729	-0.07%
2018/10/30	0	0.00	1	207.00	207.00	-1	719	-0.14%
2018/10/26	1	205.50	0	0.00	206.00	1	696	0.14%
2018/10/25	0	0.00	1	203.50	206.00	-1	695	-0.14%
2018/10/24	1	209.00	1	208.50	207.50	0	685	0.00%
2018/10/23	1	204.50	2	205.00	205.00	-1	684	-0.15%
2018/10/19	1	204.00	0	0.00	204.50	1	678	0.15%
2018/10/18	1	204.00	1	205.00	205.00	0	673	0.00%
2018/10/16	1	196.00	3	196.17	197.00	-2	654	-0.31%
2018/10/15	1	198.00	0	0.00	199.00	1	644	0.16%
2018/10/12	1	200.00	0	0.00	200.00	1	639	0.16%
2018/10/11	1	197.00	0	0.00	195.00	1	631	0.16%
2018/10/08	4	211.63	0	0.00	211.50	4	600	0.67%
2018/10/05	0	0.00	1	215.00	217.00	-1	608	-0.16%
2018/10/01	0	226.00	8	225.75	227.00	-8	602	-1.33%
2018/09/28	9	229.28	7	226.50	227.50	2	618	0.32%
2018/09/27	0	0.00	5	230.60	234.50	-5	592	-0.84%
2018/09/26	0	0.00	5	227.30	227.50	-5	578	-0.86%
2018/09/25	0	0.00	6	221.50	222.00	-6	582	-1.03%
2018/09/21	3	220.50	4	220.38	221.00	-1	587	-0.17%
2018/09/20	5	219.10	8	219.50	219.00	-3	588	-0.51%
2018/09/19	3	216.50	3	216.33	216.00	0	594	0.00%
2018/09/18	0	0.00	1	215.50	215.50	-1	595	-0.17%
2018/09/17	1	215.00	0	0.00	215.00	1	597	0.17%
2018/09/14	2	214.25	2	214.25	215.00	0	597	0.00%
2018/09/13	1	212.00	0	0.00	211.00	1	587	0.17%
2018/09/11	2	210.50	0	0.00	211.00	2	584	0.34%
2018/09/10	0	0.00	3	208.67	210.00	-3	586	-0.51%
2018/09/07	3	203.33	1	204.50	205.00	2	590	0.34%
2018/09/06	2	204.50	3	207.67	207.00	-1	588	-0.17%
2018/09/05	0	0.00	0.2	206.50	207.00	-0.2	588	-0.03%
2018/08/31	2	209.00	1	207.00	209.00	1	609	0.16%
2018/08/28	0	0.00	1	210.00	211.00	-1	598	-0.17%
2018/08/27	0	0.00	2	206.75	209.00	-2	593	-0.34%
2018/08/23	0	0.00	1	203.00	203.50	-1	606	-0.16%
2018/08/21	0	0.00	1	201.00	201.50	-1	621	-0.16%
2018/08/13	1.1	200.45	0	0.00	199.00	1.1	617	0.17%
2018/08/08	0	0.00	1	203.50	204.00	-1	621	-0.16%
2018/08/02	0	201.00	0	0.00	201.00	0	628	0.00%
2018/08/01	0	203.00	0	0.00	204.50	0	629	0.00%
2018/07/30	2.1	200.23	1	198.50	199.50	1.1	625	0.17%
2018/07/26	0	0.00	1	202.50	202.50	-1	642	-0.16%
2018/07/24	0	0.00	0.1	201.00	202.50	-0.1	658	-0.01%
2018/07/23	2	199.50	0	0.00	201.00	2	663	0.30%
2018/07/20	3	198.00	0	0.00	198.00	3	665	0.45%
2018/07/18	0	0.00	1	199.00	202.00	-1	670	-0.15%
2018/07/16	0	0.00	1	195.50	195.00	-1	667	-0.15%
2018/07/12	0	0.00	1	195.00	195.00	-1	670	-0.15%
2018/07/11	1	191.50	1	193.00	192.00	0	694	0.00%
2018/07/10	0	0.00	2	192.25	193.00	-2	697	-0.29%
2018/07/06	0	0.00	1	193.00	193.00	-1	683	-0.15%
2018/07/02	4	199.25	2	199.75	199.00	2	664	0.30%
2018/06/28	2	197.00	0	0.00	195.50	2	637	0.31%
2018/06/27	1	198.00	0	0.00	198.50	1	622	0.16%
2018/06/26	4	199.63	4	200.00	199.50	0	623	0.00%
2018/06/25	3	200.50	2	201.00	200.50	1	617	0.16%
2018/06/21	1	204.50	1	206.00	203.50	0	617	0.00%
2018/06/20	1	202.00	1	203.00	204.50	0	617	0.00%
2018/06/19	3	203.33	2	203.75	203.50	1	617	0.16%
2018/06/11	1	208.50	1	211.50	208.50	0	620	0.00%
2018/06/08	2	209.00	0	0.00	209.50	2	618	0.32%
2018/06/04	0	0.00	1	206.00	205.50	-1	620	-0.16%
2018/05/31	1	204.00	0	0.00	203.00	1	622	0.16%
2018/05/25	2	207.25	1	208.00	208.00	1	603	0.17%
2018/04/25	0	0.00	2	203.50	203.00	-2	696	-0.29%
2018/04/20	0	0.00	1	203.50	203.00	-1	707	-0.14%
2018/04/19	2	203.25	0	0.00	203.50	2	715	0.28%
2018/04/17	1	201.00	0.1	205.00	201.50	1	707	0.13%
2018/04/11	1	206.50	0	0.00	206.00	1	752	0.13%
2018/04/09	97	206.97	0	0.00	207.50	97	776	12.49%
2018/03/20	1	209.00	0	0.00	210.00	1	802	0.12%
2018/03/19	1	213.00	0	0.00	211.50	1	796	0.13%
2018/03/06	0	0.00	1	213.00	212.50	-1	796	-0.13%
2018/03/02	1	213.00	0	0.00	213.50	1	811	0.12%
2018/02/23	1	214.00	0	0.00	216.50	1	818	0.12%
2018/02/06	0	0.00	0.1	213.00	213.00	-0.1	848	-0.01%
2018/02/05	0	0.00	1	225.00	226.00	-1	826	-0.12%
2018/01/31	0.5	228.00	1	226.52	228.00	-0.5	850	-0.06%
2018/01/30	0	0.00	0	228.00	228.00	0	856	0.00%
2018/01/29	0	0.00	2	232.00	231.00	-2	859	-0.23%
2018/01/26	0	235.00	2	236.25	236.00	-2	864	-0.23%
2018/01/23	0	0.00	2	236.50	237.00	-2	861	-0.23%
2018/01/22	0	235.00	0	0.00	237.00	0	867	0.00%
2018/01/19	1	236.00	0	0.00	237.00	1	861	0.12%
2018/01/18	0	0.00	1.1	237.74	238.50	-1.1	867	-0.13%
2018/01/17	3	233.67	0	0.00	235.00	3	867	0.35%
2018/01/15	0	0.00	8	231.06	233.50	-8	865	-0.92%
2018/01/12	0	225.00	0	0.00	225.50	0	855	0.00%
2018/01/10	1	225.50	1	226.00	225.50	0	887	0.00%
2018/01/08	2	219.00	2	224.50	226.00	0	880	0.00%
2018/01/05	1.1	216.00	0.1	216.00	216.00	1	851	0.11%
2018/01/02	1	215.00	1	215.00	215.00	0	856	0.00%