神盾 (6462)-國票-中和券商分點個股進出

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
238.5
漲跌
▼6.5
漲幅
-2.65%
成交量
3,061張
產業
上櫃半導體類股
462人加入追蹤

立即追蹤
本地時間:14:30

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

神盾 (6462)籌碼相關－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	9	239.67	9	237.72	238.50	0	9,629	0.00%
2024/05/02	5	241.00	5	242.50	245.00	0	9,862	0.00%
2024/04/30	4	242.25	8	245.81	247.00	-4	10,189	-0.04%
2024/04/29	8	249.63	8	251.56	247.50	0	10,456	0.00%
2024/04/26	12.1	253.31	11	258.55	249.50	1.1	10,637	0.01%
2024/04/25	16	251.16	8	254.25	248.00	8	10,846	0.07%
2024/04/24	2	252.00	6	252.00	259.50	-4	11,137	-0.04%
2024/04/23	8	239.19	7	242.79	236.00	1	11,543	0.01%
2024/04/22	8	257.10	25	245.10	237.00	-17	11,553	-0.15%
2024/04/19	17	255.74	18	253.91	257.00	-1	11,886	-0.01%
2024/04/18	15	266.37	7	267.57	261.00	8	12,046	0.07%
2024/04/17	16	262.53	15	266.03	268.50	1	12,363	0.01%
2024/04/16	14.6	251.65	14	253.11	253.00	0.6	12,310	0.00%
2024/04/15	2	242.50	6	244.67	243.00	-4	12,558	-0.03%
2024/04/12	7	253.64	7	256.00	252.00	0	12,774	0.00%
2024/04/11	12.3	261.21	9	262.78	255.00	3.3	12,823	0.03%
2024/04/10	12	274.17	12	272.92	270.50	0	12,714	0.00%
2024/04/09	12	280.88	11	281.14	278.00	1	12,673	0.01%
2024/04/08	22	285.50	17	284.41	289.00	5	12,609	0.04%
2024/04/03	16.1	298.84	20	299.30	293.50	-3.9	12,575	-0.03%
2024/04/02	31	290.84	28.1	291.96	295.50	2.9	12,505	0.02%
2024/04/01	11	286.27	7	285.93	282.00	4	12,350	0.03%
2024/03/29	7	268.21	10.2	269.92	272.50	-3.2	12,138	-0.03%
2024/03/28	3	259.67	0	0.00	255.00	3	11,912	0.03%
2024/03/27	6	247.33	6	249.58	250.00	0	11,825	0.00%
2024/03/26	7.2	257.15	8	255.63	253.50	-0.9	11,809	-0.01%
2024/03/25	5	259.60	5	258.50	262.00	0	11,773	0.00%
2024/03/22	8	251.69	8	254.38	254.00	0	11,712	0.00%
2024/03/21	5	259.00	6	259.00	258.50	-1	11,706	-0.01%
2024/03/20	5	255.60	6	262.08	260.00	-1	11,673	-0.01%
2024/03/19	9	255.39	8	252.44	252.00	1	11,532	0.01%
2024/03/18	3	245.50	1	252.00	252.00	2	11,418	0.02%
2024/03/15	1	228.00	1	237.00	229.50	0	11,500	0.00%
2024/03/14	9	239.22	13	236.65	235.50	-4	11,543	-0.03%
2024/03/13	16	232.94	21	231.93	231.00	-5	11,489	-0.04%
2024/03/12	7	252.79	3	254.83	256.50	4	11,412	0.04%
2024/03/11	0	0.00	1	257.00	249.50	-1	11,342	-0.01%
2024/03/08	5	268.20	0	0.00	269.50	5	11,229	0.04%
2024/03/07	7	273.36	8	277.75	265.50	-1	11,067	-0.01%
2024/03/06	6	305.33	2	307.25	293.50	4	10,839	0.04%
2024/03/05	3	303.17	9.1	300.25	300.00	-6.1	10,782	-0.06%
2024/03/04	24	333.15	1	307.50	317.50	23	10,683	0.22%
2024/03/01	2.5	334.50	2	337.75	334.00	0.5	10,644	0.00%
2024/02/29	12	329.42	7	324.86	336.00	5	10,582	0.05%
2024/02/27	2	319.25	1	305.50	315.50	1	10,413	0.01%
2024/02/26	2	314.00	4	312.50	316.00	-2	10,355	-0.02%
2024/02/23	0	0.00	1	288.00	287.50	-1	10,291	-0.01%
2024/02/22	5	280.20	1	277.00	283.50	4	10,279	0.04%
2024/02/21	4	282.25	5	277.40	277.00	-1	10,244	-0.01%
2024/02/20	10.1	293.07	4.1	269.51	285.00	6	10,195	0.06%
2024/02/19	0.1	298.00	6.1	290.72	288.00	-6	10,110	-0.06%
2024/02/16	1	295.00	11	292.64	304.00	-10	10,049	-0.10%
2024/02/15	10	266.75	2	273.25	276.50	8	9,974	0.08%
2024/02/05	3.2	251.55	10	264.50	251.50	-6.8	9,887	-0.07%
2024/02/02	3	281.00	21	278.24	279.00	-18	9,790	-0.18%
2024/02/01	0	0.00	11	273.00	269.50	-11	9,716	-0.11%
2024/01/31	35	259.40	37	263.00	272.00	-2	9,611	-0.02%
2024/01/30	6	237.08	6	239.92	248.00	0	8,973	0.00%
2024/01/29	10	219.55	16	216.19	226.00	-6	8,459	-0.07%
2024/01/26	12	200.21	15	202.70	205.50	-3	8,007	-0.04%
2024/01/25	4	192.38	3	194.33	194.00	1	7,572	0.01%
2024/01/24	11	189.50	9	189.00	192.00	2	7,299	0.03%
2024/01/23	3	183.33	5	185.10	183.00	-2	6,975	-0.03%
2024/01/22	2	174.75	4	172.25	175.00	-2	6,691	-0.03%
2024/01/19	6	171.50	3	174.50	174.00	3	6,479	0.05%
2024/01/18	14	178.18	9	178.56	179.50	5	6,208	0.08%
2024/01/17	1	174.00	4	173.63	176.00	-3	5,804	-0.05%
2024/01/16	0	0.00	3	162.50	162.50	-3	5,332	-0.06%
2024/01/12	21	149.69	20	151.40	148.00	1	5,285	0.02%
2024/01/11	2	146.25	1	146.00	148.00	1	4,877	0.02%
2024/01/10	17	140.71	30	145.37	147.50	-13	4,590	-0.28%
2024/01/09	7	136.79	1	135.50	135.00	6	4,085	0.15%
2024/01/08	10	144.90	3.4	142.59	140.50	6.6	3,916	0.17%
2024/01/05	6	136.00	7	140.21	142.00	-1	3,495	-0.03%
2024/01/04	4	124.75	14.1	126.57	129.50	-10.1	3,217	-0.31%
2024/01/03	7	121.79	6	121.83	121.50	1	3,095	0.03%
2024/01/02	0	0.00	5	121.60	123.00	-5	3,069	-0.16%
2023/12/29	6	118.83	2	119.50	119.50	4	3,037	0.13%
2023/12/28	22.1	124.47	13	123.12	122.00	9.1	2,986	0.30%
2023/12/27	15	131.63	10	132.30	128.50	5	2,876	0.17%
2023/12/26	5	126.70	2	131.25	127.50	3	2,657	0.11%
2023/12/22	0	0.00	3	126.50	129.00	-3	2,485	-0.12%
2023/12/21	5	120.50	5	123.80	121.50	0	2,369	0.00%
2023/12/20	5	122.80	18	125.64	122.50	-13	2,329	-0.56%
2023/12/19	13	122.04	0	0.00	121.50	13	2,276	0.57%
2023/12/18	3	125.00	5	128.50	126.00	-2	2,191	-0.09%
2023/12/15	10	126.95	7	127.29	124.50	3	2,131	0.14%
2023/12/14	3	127.50	0	0.00	128.50	3	2,025	0.15%
2023/12/13	4	133.75	3	132.33	130.00	1	1,942	0.05%
2023/12/12	2	132.25	4	134.88	135.50	-2	1,844	-0.11%
2023/12/11	3	126.33	3	129.17	130.50	0	1,665	0.00%
2023/12/08	0	0.00	3	123.67	124.50	-3	1,450	-0.21%
2023/12/07	1	116.50	0	0.00	113.50	1	1,292	0.08%
2023/12/06	0	0.00	32.2	115.32	116.00	-32.2	1,123	-2.87%
2023/12/05	6	105.75	3	108.00	105.50	3	1,052	0.29%
2023/12/04	0	0.00	3	111.67	109.00	-3	1,014	-0.30%
2023/12/01	1	109.00	0	0.00	109.00	1	977	0.10%
2023/11/30	2	108.50	0	0.00	109.00	2	929	0.22%
2023/11/29	0	0.00	1	115.00	112.00	-1	891	-0.11%
2023/11/28	1	105.00	0.1	106.33	108.00	0.9	759	0.12%
2023/11/27	17	101.68	21	103.62	101.50	-4	624	-0.63%
2023/11/24	10	102.50	9	100.83	101.50	1	520	0.19%
2023/11/20	0	91.90	2	93.00	90.60	-2	323	-0.62%
2023/11/17	2	85.90	0	0.00	90.60	2	294	0.68%
2023/11/13	2	83.25	0	0.00	82.40	2	271	0.74%
2023/11/09	5	85.00	0	0.00	84.40	5	275	1.81%
2023/11/07	0	0.00	1	87.40	86.40	-1	290	-0.34%
2023/11/06	1	87.00	0	0.00	86.50	1	307	0.32%
2023/11/02	2	86.00	0	0.00	86.10	2	299	0.67%
2023/10/26	3	84.10	0	0.00	83.30	3	261	1.15%
2023/10/25	0	0.00	0	84.20	84.10	0	254	0.00%
2023/10/03	1	80.80	0	0.00	80.80	1	437	0.23%
2023/09/27	2	82.40	0	0.00	82.20	2	493	0.41%
2023/09/21	1	83.60	0	0.00	83.60	1	559	0.18%
2023/08/14	1	82.00	0	0.00	82.90	1	777	0.13%
2023/08/09	1	99.70	0	0.00	100.00	1	739	0.14%
2023/07/27	0.1	104.42	0	0.00	102.00	0.1	699	0.01%
2023/07/24	1	101.00	0	0.00	102.00	1	687	0.15%
2023/07/21	5	104.00	0	0.00	102.00	5	684	0.73%
2023/07/19	1	100.50	0	0.00	102.00	1	670	0.15%
2023/07/18	1	113.50	1	113.00	109.00	0	643	0.00%
2023/07/05	1	105.00	7	110.00	107.50	-6	498	-1.20%
2023/07/04	6	109.00	0	0.00	108.50	6	480	1.25%
2023/07/03	2	108.00	0	0.00	108.00	2	468	0.43%
2023/06/19	2	99.35	3	99.50	100.50	-1	366	-0.27%
2023/06/06	0	0.00	1	84.80	85.30	-1	341	-0.29%
2023/06/05	1	85.50	0	0.00	85.70	1	343	0.29%
2023/05/11	1	81.30	0	0.00	80.30	1	427	0.23%
2023/04/28	0	0.00	1	85.30	85.10	-1	465	-0.21%
2023/04/19	1	85.90	0	0.00	85.00	1	451	0.22%
2023/04/17	0	0.00	1	88.30	88.00	-1	444	-0.23%
2023/04/13	1	88.80	0	0.00	89.00	1	441	0.23%
2023/04/12	1	88.30	0	0.00	90.60	1	437	0.23%
2023/03/31	0	89.00	1	90.20	87.90	-1	415	-0.24%
2023/03/24	1	89.60	0	0.00	89.90	1	373	0.27%
2023/03/22	1	94.10	2	95.10	93.00	-1	352	-0.28%
2023/03/07	1	77.70	1	80.00	79.70	0	240	0.00%
2023/03/02	0	0.00	1	80.40	79.90	-1	224	-0.44%
2023/03/01	1	79.10	0	0.00	79.80	1	221	0.45%
2023/02/22	0	78.70	0	0.00	79.10	0	210	0.01%
2023/02/21	0	79.50	0	0.00	79.40	0	207	0.00%
2023/02/17	0	0.00	2	79.50	79.60	-2	198	-1.01%
2023/02/13	5	76.44	0	0.00	78.40	5	177	2.81%
2023/01/09	0	0.00	1	64.40	64.20	-1	121	-0.82%
2023/01/04	0	0.00	1	62.60	63.40	-1	127	-0.79%
2022/12/29	0	61.50	0	0.00	61.00	0	124	0.01%
2022/12/28	1	61.00	0	0.00	61.00	1	124	0.80%
2022/12/27	1	62.70	1	63.50	62.60	0	123	0.00%
2022/12/26	1	62.50	0	0.00	62.80	1	124	0.80%
2022/12/13	1	64.10	0	0.00	64.30	1	133	0.75%
2022/12/08	0	0.00	1	64.30	64.10	-1	133	-0.75%
2022/12/06	1	66.40	0	0.00	65.00	1	132	0.75%
2022/11/30	0	0.00	1	65.30	65.10	-1	131	-0.76%
2022/11/24	2	63.95	1	63.90	63.90	1	136	0.73%
2022/11/14	0	0.00	12	62.21	62.60	-12	152	-7.84%
2022/10/27	10	56.00	0	0.00	56.40	10	167	5.96%
2022/10/25	0	57.00	0	0.00	55.90	0	166	0.01%
2022/10/21	0	0.00	2	58.05	56.20	-2	163	-1.22%
2022/10/20	2	58.81	0	0.00	58.80	2	160	1.26%
2022/10/19	3	61.80	3	61.17	60.40	0	163	0.00%
2022/10/13	0	63.50	0	0.00	59.70	0	166	0.01%
2022/10/11	0	65.90	0	0.00	64.70	0	165	0.00%
2022/09/28	0	67.00	0	0.00	64.00	0	193	0.01%
2022/09/23	0	74.30	0	74.30	72.60	0	197	0.00%
2022/09/21	0	75.10	0	0.00	74.70	0	200	0.01%
2022/09/20	0	76.00	0	0.00	75.10	0	201	0.01%
2022/09/06	1	75.62	0	0.00	75.10	1	241	0.42%
2022/09/05	0	78.89	0	0.00	78.00	0	239	0.00%
2022/08/31	1	80.50	0	0.00	80.60	1	246	0.41%
2022/08/25	0	81.10	0	0.00	79.90	0	247	0.00%
2022/08/24	0	79.70	0	0.00	79.50	0	248	0.01%
2022/08/23	4	79.03	4	79.00	79.20	0	249	0.00%
2022/08/18	0	0.00	2	80.60	81.00	-2	242	-0.82%
2022/08/15	0	83.80	0	0.00	84.00	0	251	0.01%
2022/08/04	0	80.00	0	0.00	80.30	0	281	0.00%
2022/08/03	0	0.00	1	80.00	80.10	-1	285	-0.35%
2022/08/02	1	79.80	0	0.00	79.10	1	285	0.35%
2022/07/27	0	0.00	1	81.10	80.60	-1	301	-0.33%
2022/07/26	1	81.00	0	0.00	80.60	1	302	0.33%
2022/07/25	0	0.00	1	82.60	82.20	-1	306	-0.33%
2022/07/21	0	0.00	1	80.90	81.80	-1	311	-0.32%
2022/07/15	1	79.50	0	0.00	79.20	1	338	0.30%
2022/07/14	0	0.00	1	78.30	78.50	-1	343	-0.29%
2022/07/07	0	87.20	0	87.00	87.00	0	376	0.00%
2022/07/04	0	0.00	1	86.20	86.20	-1	451	-0.22%
2022/06/30	1	90.00	0	0.00	90.00	1	516	0.19%
2022/06/24	0	0.00	1	90.80	90.60	-1	670	-0.15%
2022/06/22	1	92.50	0	0.00	90.10	1	674	0.15%
2022/06/20	0	0.00	1	93.80	92.80	-1	685	-0.15%
2022/06/16	1	101.00	0	0.00	100.50	1	673	0.15%
2022/06/13	1	104.50	0	0.00	103.50	1	675	0.15%
2022/06/07	1	107.00	0	0.00	107.50	1	672	0.15%
2022/05/30	0	0.00	1	105.50	106.00	-1	686	-0.15%
2022/05/23	1	103.50	0	0.00	102.50	1	681	0.15%
2022/05/19	1	108.50	0	0.00	109.00	1	666	0.15%
2022/05/17	1	110.00	0	0.00	110.50	1	666	0.15%
2022/05/12	0	0.00	1	111.00	109.00	-1	648	-0.15%
2022/05/04	1	115.00	0	0.00	114.00	1	635	0.16%
2022/04/28	0	112.00	1	109.50	112.00	-1	627	-0.16%
2022/04/27	1	105.50	0	0.00	109.00	1	624	0.16%
2022/04/26	0	0.00	1	110.00	109.50	-1	621	-0.16%
2022/04/25	1	108.01	0	0.00	109.00	1	617	0.16%
2022/04/21	1	117.00	1	116.00	117.00	0	599	0.00%
2022/04/19	0	114.00	0	0.00	114.50	0	585	0.00%
2022/04/18	1	115.50	1	117.00	113.00	0	583	0.00%
2022/04/15	1	118.50	0	0.00	116.00	1	576	0.17%
2022/04/14	1	115.50	0	0.00	116.00	1	555	0.18%
2022/04/11	1	118.50	0	0.00	117.00	1	525	0.19%
2022/04/07	2	117.00	0	0.00	115.00	2	463	0.43%
2022/04/06	1	120.00	0	0.00	119.00	1	447	0.22%
2022/04/01	0	113.50	2	114.25	116.50	-2	393	-0.51%
2022/03/28	1	101.00	1	101.00	101.00	0	319	0.00%
2022/03/24	2	105.00	0	0.00	106.00	2	356	0.56%
2022/03/23	1	103.50	0	0.00	106.50	1	350	0.29%
2022/03/22	1	99.40	0	0.00	99.50	1	336	0.30%
2022/03/14	5	96.50	0	0.00	95.80	5	329	1.52%
2022/03/11	1	95.50	1	95.50	95.50	0	330	0.00%
2022/03/10	2	97.10	2	97.90	97.20	0	330	0.00%
2022/03/07	0	0.00	7	102.57	101.00	-7	316	-2.21%
2022/02/24	0	0.00	3	107.33	104.50	-3	352	-0.85%
2022/02/23	0	0.00	1	109.50	109.50	-1	345	-0.29%
2022/02/10	0	114.00	0	0.00	114.00	0	372	0.00%
2022/02/07	2	110.00	2	110.00	110.00	0	381	0.00%
2022/01/26	0	0.00	1	109.50	109.00	-1	382	-0.26%
2022/01/25	2	110.50	0	0.00	109.50	2	390	0.51%
2022/01/24	1	109.00	1	110.00	110.00	0	398	0.00%
2022/01/19	1	113.50	0	0.00	113.50	1	457	0.22%
2021/12/29	0	0.00	1	116.00	116.00	-1	459	-0.22%
2021/12/28	5	116.00	0	0.00	115.50	5	461	1.08%
2021/12/23	1	118.50	0	0.00	118.00	1	458	0.22%
2021/12/22	7	121.14	13	120.96	121.00	-6	452	-1.33%
2021/12/21	1.2	120.04	0	0.00	121.00	1.2	386	0.31%
2021/12/14	1	110.00	0	0.00	110.00	1	356	0.28%
2021/11/26	1	112.50	0	0.00	112.00	1	364	0.27%
2021/11/22	0	0.00	0.5	116.00	116.50	-0.5	371	-0.13%
2021/11/12	1	117.50	0	0.00	114.00	1	471	0.21%
2021/11/09	5	121.50	0	0.00	121.00	5	505	0.99%
2021/11/04	5	124.50	0	0.00	124.00	5	526	0.95%
2021/11/02	0	0.00	1	125.00	124.00	-1	534	-0.19%
2021/10/29	2	129.50	8	132.25	132.50	-6	529	-1.13%
2021/10/28	6	126.67	2	124.50	131.00	4	498	0.80%
2021/10/21	1	120.50	0	0.00	117.50	1	528	0.19%
2021/09/30	1	118.00	1	117.50	119.00	0	699	0.00%
2021/09/27	0	0.00	2	121.00	120.00	-2	709	-0.28%
2021/09/24	2	124.50	0	0.00	123.00	2	714	0.28%
2021/09/17	0	0.00	4	123.00	122.00	-4	715	-0.56%
2021/09/16	0	0.00	1	121.50	121.00	-1	717	-0.14%
2021/09/08	0	0.00	2	112.00	113.00	-2	728	-0.27%
2021/09/07	0	0.00	2	117.00	116.50	-2	725	-0.28%
2021/09/03	4	121.00	10	119.00	119.50	-6	724	-0.83%
2021/09/02	2	123.50	0	0.00	120.50	2	724	0.28%
2021/08/26	0	0.00	2	120.00	118.50	-2	723	-0.28%
2021/08/25	0	0.00	1	118.00	117.50	-1	731	-0.14%
2021/08/24	2	120.00	0	0.00	116.00	2	734	0.27%
2021/08/23	2	116.75	1	118.50	119.50	1	730	0.14%
2021/08/20	1	117.50	1	120.50	115.50	0	730	0.00%
2021/08/19	7	122.21	1	124.00	120.50	6	713	0.84%
2021/08/18	0	0.00	1	119.00	119.50	-1	678	-0.15%
2021/08/17	0	0.00	5	113.00	109.00	-5	649	-0.77%
2021/08/16	1	117.50	2	116.50	117.50	-1	628	-0.16%
2021/08/11	1	135.00	2	129.50	129.50	-1	609	-0.16%
2021/08/10	2	136.75	0	0.00	136.00	2	609	0.33%
2021/08/09	1	141.00	0	0.00	140.00	1	625	0.16%
2021/08/06	0	0.00	1	144.50	144.50	-1	634	-0.16%
2021/08/05	0.1	146.50	0	0.00	145.50	0.1	650	0.02%
2021/08/04	2	149.00	2	147.25	147.00	0	692	0.00%
2021/08/03	1	150.00	0	0.00	149.00	1	724	0.14%
2021/08/02	1	151.50	0	0.00	151.50	1	761	0.13%
2021/07/30	3	151.83	0	0.00	151.50	3	779	0.38%
2021/07/29	3	164.17	0	0.00	164.00	3	769	0.39%
2021/07/28	3	164.33	0	0.00	164.00	3	763	0.39%
2021/07/27	1	168.00	0	0.00	167.50	1	767	0.13%
2021/07/26	3	169.83	1	168.50	168.50	2	771	0.26%
2021/07/21	0	0.00	2	169.00	165.50	-2	783	-0.26%
2021/07/19	11	169.00	1	170.00	170.00	10	799	1.25%
2021/07/16	3	168.00	3	167.50	168.00	0	823	0.00%
2021/07/14	0	0.00	1	174.00	168.00	-1	887	-0.11%
2021/07/13	7	166.43	7	168.00	171.50	0	960	0.00%
2021/07/08	0	0.00	1	162.00	161.50	-1	966	-0.10%
2021/07/07	2	161.75	0	0.00	161.50	2	972	0.21%
2021/07/06	1	166.00	2	167.00	166.00	-1	977	-0.10%
2021/07/05	0	0.00	1	163.50	166.00	-1	996	-0.10%
2021/06/28	0	0.00	0.1	164.50	163.00	-0.1	1,114	0.00%
2021/06/23	4	163.00	2	164.00	164.00	2	1,168	0.17%
2021/06/22	0	0.00	1	160.50	160.50	-1	1,198	-0.08%
2021/06/08	0	0.00	4	159.50	159.50	-4	1,453	-0.28%
2021/06/07	2	159.50	3	161.00	160.50	-1	1,454	-0.07%
2021/06/04	0	0.00	1	167.00	166.00	-1	1,444	-0.07%
2021/06/02	1	167.00	0	0.00	166.50	1	1,453	0.07%
2021/06/01	0	0.00	1	166.00	166.50	-1	1,443	-0.07%
2021/05/27	0	0.00	1	164.50	166.50	-1	1,437	-0.07%
2021/05/25	0	0.00	3	166.00	162.50	-3	1,436	-0.21%
2021/05/24	0	0.00	2	160.50	160.50	-2	1,432	-0.14%
2021/05/20	3	159.33	2	159.75	160.00	1	1,453	0.07%
2021/05/14	2	166.50	2	163.25	163.00	0	1,474	0.00%
2021/05/13	1	162.00	2	163.50	164.50	-1	1,464	-0.07%
2021/05/12	4	166.50	3	162.83	165.00	1	1,449	0.07%
2021/05/11	2	167.75	2	166.50	166.50	0	1,406	0.00%
2021/05/10	4	167.25	3	168.67	169.00	1	1,373	0.07%
2021/05/06	1	154.00	0	0.00	158.00	1	1,319	0.08%
2021/05/05	0	0.00	2	154.50	153.00	-2	1,321	-0.15%
2021/05/04	1	154.50	3	154.83	154.50	-2	1,320	-0.15%
2021/05/03	1	159.00	0	0.00	159.00	1	1,310	0.08%
2021/04/29	0	0.00	1	166.00	163.50	-1	1,316	-0.08%
2021/04/28	1	163.00	0	0.00	165.00	1	1,328	0.08%
2021/04/21	0	0.00	2	175.00	172.50	-2	1,294	-0.15%
2021/04/20	0	0.00	1	179.50	179.50	-1	1,273	-0.08%
2021/04/19	13	184.58	9	180.39	177.00	4	1,238	0.32%
2021/04/15	1	163.50	0	0.00	162.50	1	1,159	0.09%
2021/04/13	0	169.00	0	0.00	164.00	0	1,278	0.00%
2021/04/12	1	165.00	0	0.00	165.50	1	1,279	0.08%
2021/04/07	0	0.00	1	179.00	178.50	-1	1,322	-0.08%
2021/03/29	1	174.00	1	174.00	171.50	0	1,215	0.00%
2021/03/26	10	171.25	11	172.00	171.00	-1	1,189	-0.08%
2021/03/25	1	170.00	4	169.25	168.50	-3	1,169	-0.26%
2021/03/22	4	165.13	0	0.00	166.00	4	1,144	0.35%
2021/03/19	0	0.00	4	162.00	161.50	-4	1,152	-0.35%
2021/03/18	3	164.00	0	0.00	163.50	3	1,143	0.26%
2021/03/17	2	171.00	11	171.82	169.50	-9	1,098	-0.82%
2021/03/16	5	164.00	5	164.50	163.00	0	1,033	0.00%
2021/03/15	3	167.67	15	162.97	162.50	-12	1,022	-1.17%
2021/03/12	0	0.00	2	157.00	156.50	-2	969	-0.21%
2021/03/11	0	0.00	1	155.50	154.50	-1	964	-0.10%
2021/03/10	5	154.00	1	155.50	153.00	4	979	0.41%
2021/03/09	0	0.00	1	151.00	153.50	-1	985	-0.10%
2021/03/08	2	150.00	0	0.00	150.00	2	988	0.20%
2021/03/02	1	154.50	1	156.50	154.00	0	1,029	0.00%
2021/02/26	1	154.00	2	155.50	154.50	-1	1,060	-0.09%
2021/02/25	1	154.00	1	156.00	153.50	0	1,080	0.00%
2021/02/24	1	154.00	0	0.00	153.50	1	1,109	0.09%
2021/02/23	2	155.75	3	156.00	155.50	-1	1,179	-0.08%
2021/02/22	5	152.50	6	153.50	155.00	-1	1,333	-0.07%
2021/02/19	2	150.50	0	0.00	150.50	2	1,375	0.15%
2021/02/18	1	154.00	1	156.00	155.00	0	1,368	0.00%
2021/02/05	1	144.50	0	0.00	143.00	1	1,338	0.07%
2021/02/04	1	146.50	0	0.00	146.50	1	1,330	0.08%
2021/02/01	1	149.00	0	0.00	151.00	1	1,341	0.07%
2021/01/29	2	152.00	0	0.00	151.00	2	1,346	0.15%
2021/01/26	1	152.00	0	0.00	153.00	1	1,357	0.07%
2021/01/25	3	151.00	0	0.00	152.00	3	1,368	0.22%
2021/01/22	3	153.67	4	153.00	153.00	-1	1,365	-0.07%
2021/01/21	20	159.75	16	154.00	155.50	4	1,350	0.30%
2021/01/20	1	160.50	0	0.00	160.00	1	1,332	0.08%
2021/01/19	1	165.00	0	0.00	164.50	1	1,323	0.08%
2021/01/18	0	0.00	2	164.50	164.50	-2	1,318	-0.15%
2021/01/15	3.1	161.02	0	0.00	160.00	3.1	1,303	0.24%
2021/01/14	3	163.17	2	164.00	162.50	1	1,294	0.08%
2021/01/12	2	163.00	0	0.00	162.00	2	1,283	0.16%
2021/01/11	3	162.67	3	165.33	166.00	0	1,273	0.00%
2021/01/08	8	174.94	7	176.50	172.50	1	1,225	0.08%
2021/01/07	2	180.00	1	180.00	177.00	1	1,193	0.08%
2021/01/06	4	176.25	10	175.30	178.00	-6	1,158	-0.52%
2021/01/05	1	169.00	0	0.00	169.00	1	1,075	0.09%
2020/12/30	0	0.00	2	172.75	175.00	-2	1,056	-0.19%
2020/12/24	1	166.50	0	0.00	165.50	1	993	0.10%
2020/12/17	0	0.00	2	171.00	171.50	-2	1,026	-0.19%
2020/12/16	1	171.00	0	0.00	171.00	1	1,023	0.10%
2020/12/15	3	169.50	13	169.46	168.50	-10	1,019	-0.98%
2020/12/11	2	166.00	0	0.00	166.50	2	1,033	0.19%
2020/12/08	12	171.50	1	171.50	171.00	11	1,034	1.06%
2020/12/07	1	170.50	0	0.00	169.50	1	1,050	0.10%
2020/12/04	3	171.50	20	170.00	170.50	-17	1,056	-1.61%
2020/12/03	5	172.60	0	0.00	171.50	5	1,061	0.47%
2020/11/25	1	182.00	1	184.50	179.00	0	1,115	0.00%
2020/11/24	2	180.75	2	185.00	179.00	0	1,090	0.00%
2020/11/23	4	182.38	3	183.33	183.00	1	1,072	0.09%
2020/11/20	1	180.50	3	183.00	181.00	-2	1,046	-0.19%
2020/11/19	27	182.56	9	179.33	183.00	18	980	1.84%
2020/11/18	3.5	168.79	11	167.73	171.00	-7.5	823	-0.91%
2020/11/13	1	161.50	0	0.00	161.50	1	833	0.12%
2020/11/11	3	160.33	0	0.00	160.50	3	856	0.35%
2020/11/09	3	161.83	0	0.00	160.00	3	878	0.34%
2020/11/03	0	0.00	1	152.50	152.00	-1	934	-0.11%
2020/11/02	4	149.50	0	0.00	148.00	4	944	0.42%
2020/10/30	1	156.00	1	157.00	155.00	0	940	0.00%
2020/10/29	1	157.00	0	0.00	157.50	1	944	0.11%
2020/10/28	1	160.50	0	0.00	160.50	1	960	0.10%
2020/10/21	1	159.00	2	160.75	163.00	-1	1,057	-0.09%
2020/10/15	0	0.00	1	161.50	161.50	-1	1,214	-0.08%
2020/10/14	0	0.00	1	159.00	160.00	-1	1,227	-0.08%
2020/10/13	2	159.25	0	0.00	160.00	2	1,261	0.16%
2020/10/08	1	167.00	5	168.50	166.00	-4	1,260	-0.32%
2020/10/07	0	0.00	2	171.00	171.00	-2	1,265	-0.16%
2020/10/06	0	0.00	1	172.50	171.50	-1	1,295	-0.08%
2020/10/05	0	0.00	3	168.00	169.50	-3	1,328	-0.23%
2020/09/30	0	0.00	1	169.00	168.00	-1	1,373	-0.07%
2020/09/25	1	168.00	0	0.00	167.00	1	1,742	0.06%
2020/09/24	3	173.00	1	172.00	171.50	2	1,792	0.11%
2020/09/23	5	177.90	3	177.00	176.50	2	1,816	0.11%
2020/09/21	1	178.50	0	0.00	177.50	1	1,834	0.05%
2020/09/18	0	0.00	2	177.00	177.50	-2	1,848	-0.11%
2020/09/17	1	179.50	0	0.00	177.50	1	1,878	0.05%
2020/09/16	0	0.00	1	177.50	178.50	-1	1,880	-0.05%
2020/09/15	7	175.14	0	0.00	176.50	7	1,873	0.37%
2020/09/14	1	173.00	1	172.50	172.00	0	1,968	0.00%
2020/09/10	2	174.50	5	173.80	172.00	-3	1,995	-0.15%
2020/09/09	2	169.00	0	0.00	171.00	2	1,998	0.10%
2020/09/08	3	172.17	0	0.00	170.50	3	2,012	0.15%
2020/09/07	1	173.50	6	173.00	175.00	-5	2,017	-0.25%
2020/09/04	1	163.50	1	163.50	163.50	0	1,992	0.00%
2020/09/01	1	163.50	0	0.00	164.00	1	2,087	0.05%
2020/08/27	1	167.00	0	0.00	166.50	1	2,418	0.04%
2020/08/25	1	171.00	1	169.00	170.00	0	2,467	0.00%
2020/08/24	1	164.00	0	0.00	167.00	1	2,474	0.04%
2020/08/21	2	164.00	2	167.00	166.00	0	2,510	0.00%
2020/08/20	3	161.83	0	0.00	162.00	3	2,525	0.12%
2020/08/19	2	169.00	7	175.50	167.50	-5	2,541	-0.20%
2020/08/18	2	175.50	0	0.00	175.50	2	2,591	0.08%
2020/08/14	1	180.50	0	0.00	180.50	1	2,690	0.04%
2020/08/13	7	179.00	0	0.00	177.00	7	2,785	0.25%
2020/08/12	2	177.25	0	0.00	177.50	2	2,936	0.07%
2020/08/11	1	181.00	14	182.00	183.00	-13	2,941	-0.44%
2020/08/10	0	0.00	1	190.50	189.50	-1	2,957	-0.03%
2020/08/07	0	0.00	2	189.50	189.50	-2	2,983	-0.07%
2020/08/06	1	190.50	1	188.00	188.50	0	3,021	0.00%
2020/08/05	2	188.50	1	190.00	190.00	1	3,047	0.03%
2020/08/04	1	185.50	0	0.00	186.00	1	3,071	0.03%
2020/08/03	1	186.50	2	186.50	186.00	-1	3,175	-0.03%
2020/07/31	1	196.50	0	0.00	195.00	1	3,242	0.03%
2020/07/30	5	196.10	0	0.00	196.00	5	3,406	0.15%
2020/07/29	1	193.50	0	0.00	193.50	1	3,442	0.03%
2020/07/28	8	197.44	3	195.67	192.50	5	3,481	0.14%
2020/07/27	1	196.50	0	0.00	196.50	1	3,587	0.03%
2020/07/24	2	196.75	1	198.00	198.00	1	3,851	0.03%
2020/07/23	2	202.25	0	0.00	202.00	2	4,023	0.05%
2020/07/22	0	0.00	3	205.50	201.00	-3	4,052	-0.07%
2020/07/21	1	200.50	0	0.00	199.00	1	4,075	0.02%
2020/07/20	0	0.00	1	198.00	199.00	-1	4,103	-0.02%
2020/07/17	3	198.00	3	199.67	196.50	0	4,127	0.00%
2020/07/16	0	0.00	3	195.17	196.50	-3	4,166	-0.07%
2020/07/13	0	0.00	3	196.50	198.50	-3	4,364	-0.07%
2020/07/10	3	193.00	0	0.00	192.50	3	4,382	0.07%
2020/07/09	3	198.33	13	198.85	196.00	-10	4,382	-0.23%
2020/07/08	5	199.60	7	200.00	200.00	-2	4,358	-0.05%
2020/07/07	19	210.55	18	211.88	205.00	1	4,328	0.02%
2020/07/06	6	201.67	0	0.00	201.50	6	4,197	0.14%
2020/07/03	3	201.00	0	0.00	197.00	3	4,211	0.07%
2020/07/02	1	195.00	3	195.83	196.00	-2	4,231	-0.05%
2020/07/01	12	196.13	12	196.67	196.00	0	4,278	0.00%
2020/06/30	3	193.33	0	0.00	192.50	3	4,289	0.07%
2020/06/29	1	192.50	0	0.00	192.00	1	4,325	0.02%
2020/06/24	2	196.00	1	195.00	195.00	1	4,347	0.02%
2020/06/23	1	194.00	1	194.00	193.00	0	4,385	0.00%
2020/06/19	3	199.00	22	200.73	196.00	-19	4,510	-0.42%
2020/06/18	2	193.75	6	193.00	193.00	-4	4,478	-0.09%
2020/06/16	2	191.50	0	0.00	194.00	2	4,578	0.04%
2020/06/15	1	189.00	0	0.00	188.00	1	4,691	0.02%
2020/06/12	6	181.42	1	184.00	188.00	5	4,730	0.11%
2020/06/11	2	189.00	0	0.00	187.50	2	4,771	0.04%
2020/06/10	21	192.57	1	192.50	192.50	20	4,791	0.42%
2020/06/09	0	0.00	2	192.00	192.00	-2	4,806	-0.04%
2020/06/08	1	200.00	3	201.00	195.00	-2	4,822	-0.04%
2020/06/05	37	200.62	55	200.52	199.00	-18	4,768	-0.38%
2020/06/04	16	193.19	20	191.10	193.50	-4	4,510	-0.09%
2020/06/03	14	192.29	11	191.59	191.00	3	4,490	0.07%
2020/06/02	25	191.64	26	190.37	190.50	-1	4,473	-0.02%
2020/06/01	2	189.75	1	189.50	189.50	1	4,458	0.02%
2020/05/29	2	185.00	0	0.00	185.00	2	4,457	0.04%
2020/05/27	1	191.50	1	190.00	190.00	0	4,451	0.00%
2020/05/26	5	192.50	8	189.88	189.00	-3	4,448	-0.07%
2020/05/25	8	191.38	5	192.20	191.50	3	4,423	0.07%
2020/05/22	7	191.50	3	191.83	188.00	4	4,368	0.09%
2020/05/21	1	190.00	2	188.25	189.00	-1	4,323	-0.02%
2020/05/20	3	191.00	10	195.20	188.50	-7	4,374	-0.16%
2020/05/19	16	189.44	11	189.64	193.00	5	4,323	0.12%
2020/05/18	1	180.51	4	180.75	180.00	-3	4,171	-0.07%
2020/05/15	2	181.50	0	0.00	180.00	2	4,150	0.05%
2020/05/14	2	181.75	14	181.11	181.00	-12	4,118	-0.29%
2020/05/13	11	184.45	11	185.09	184.00	0	4,104	0.00%
2020/05/12	20	186.33	1	188.00	183.00	19	4,118	0.46%
2020/05/11	2	189.00	18	186.89	188.00	-16	4,128	-0.39%
2020/05/08	23	188.46	0	0.00	185.50	23	4,143	0.56%
2020/05/06	12	199.13	2	191.50	196.50	10	4,082	0.24%
2020/05/05	3	187.17	3	187.83	188.50	0	3,916	0.00%
2020/05/04	2	186.25	1	187.50	186.50	1	3,893	0.03%
2020/04/30	11	190.64	24	188.46	191.50	-13	3,876	-0.34%
2020/04/29	16	187.97	23	187.80	190.00	-7	3,783	-0.18%
2020/04/28	17	174.12	24	174.63	179.50	-7	3,582	-0.20%
2020/04/27	9	164.72	11	164.00	163.50	-2	3,408	-0.06%
2020/04/24	17	162.32	3	162.83	164.50	14	3,356	0.42%
2020/04/23	31	164.97	6	165.33	166.00	25	3,265	0.77%
2020/04/22	6	161.50	6	162.33	164.00	0	3,218	0.00%
2020/04/21	13	163.54	13	163.19	161.50	0	3,211	0.00%
2020/04/20	13	161.19	13	161.77	166.00	0	3,165	0.00%
2020/04/17	5	167.70	17	167.29	161.00	-12	3,081	-0.39%
2020/04/16	2	165.50	53	165.10	165.00	-51	3,021	-1.69%
2020/04/15	1	169.50	0	0.00	168.50	1	2,975	0.03%
2020/04/14	0	0.00	6	167.67	167.00	-6	2,944	-0.20%
2020/04/13	6	165.75	0	0.00	163.50	6	2,963	0.20%
2020/04/10	0	0.00	1	163.00	166.50	-1	2,952	-0.03%
2020/04/09	2	165.75	8	168.38	164.50	-6	2,947	-0.20%
2020/04/08	7	162.57	13	166.04	167.00	-6	2,873	-0.21%
2020/04/07	14	164.57	6	163.67	164.00	8	2,790	0.29%
2020/04/06	6	157.00	1	152.50	160.00	5	2,725	0.18%
2020/04/01	1	150.00	2	146.00	150.00	-1	2,669	-0.04%
2020/03/31	3	150.83	0	0.00	148.00	3	2,639	0.11%
2020/03/30	1	141.50	4	147.50	150.50	-3	2,601	-0.12%
2020/03/27	1	151.00	4	153.75	147.50	-3	2,581	-0.12%
2020/03/26	7	149.50	7	148.14	150.50	0	2,547	0.00%
2020/03/25	2	151.25	5	149.10	149.50	-3	2,551	-0.12%
2020/03/24	4	142.63	4	141.75	142.50	0	2,627	0.00%
2020/03/23	4	132.38	2	128.75	134.00	2	2,565	0.08%
2020/03/20	10	131.90	5	132.50	133.50	5	2,510	0.20%
2020/03/19	18	126.19	19	125.97	121.50	-1	2,492	-0.04%
2020/03/18	1	136.00	2	138.50	129.00	-1	2,401	-0.04%
2020/03/17	25	137.08	21	137.93	134.00	4	2,422	0.17%
2020/03/16	5	149.00	5	149.00	148.50	0	2,390	0.00%
2020/03/13	2	164.00	0	0.00	164.50	2	2,374	0.08%
2020/03/12	3	184.17	0	0.00	181.00	3	2,423	0.12%
2020/03/11	1	201.00	1	209.00	201.00	0	2,436	0.00%
2020/03/10	2	199.00	4	201.13	207.50	-2	2,468	-0.08%
2020/03/09	1	208.00	2	205.50	202.00	-1	2,472	-0.04%
2020/03/06	2	212.00	4	211.25	212.50	-2	2,518	-0.08%
2020/03/05	1	213.00	1	214.50	214.50	0	2,547	0.00%
2020/03/03	3	213.17	2	215.75	213.50	1	2,573	0.04%
2020/03/02	5	210.50	0	0.00	210.50	5	2,584	0.19%
2020/02/27	3	219.67	3	222.00	215.00	0	2,584	0.00%
2020/02/26	2	222.50	0	0.00	221.00	2	2,608	0.08%
2020/02/24	1	231.00	1	229.50	229.50	0	2,776	0.00%
2020/02/21	0	0.00	4	236.50	237.00	-4	2,832	-0.14%
2020/02/20	1	229.50	3	230.17	229.50	-2	2,791	-0.07%
2020/02/17	0	0.00	1	221.50	223.00	-1	2,859	-0.03%
2020/02/14	3	227.67	0	0.00	228.00	3	2,965	0.10%
2020/02/13	0	0.00	2	229.00	228.50	-2	2,986	-0.07%
2020/02/12	4	223.88	1	223.00	223.00	3	3,012	0.10%
2020/02/11	0	0.00	2	214.25	220.00	-2	3,088	-0.06%
2020/02/10	3	210.83	1	209.50	210.00	2	3,246	0.06%
2020/02/07	2	217.25	3	219.83	211.00	-1	3,270	-0.03%
2020/02/05	1	203.00	2	210.75	203.00	-1	3,302	-0.03%
2020/02/04	2	205.25	1	203.50	207.00	1	3,451	0.03%
2020/02/03	1	188.06	1	197.00	197.00	0	3,645	0.00%
2020/01/31	5	198.00	1	193.50	200.00	4	3,682	0.11%
2020/01/30	3	217.33	2	218.50	211.50	1	3,665	0.03%
2020/01/14	1	237.00	1	236.00	237.00	0	4,055	0.00%
2020/01/13	3	231.33	0	0.00	234.50	3	4,073	0.07%
2020/01/10	1	232.50	0	0.00	229.00	1	4,118	0.02%
2020/01/09	1	233.00	0	0.00	232.00	1	4,172	0.02%
2020/01/07	2	238.50	2	240.25	236.50	0	4,343	0.00%
2020/01/03	4	240.75	4	241.50	237.00	0	4,342	0.00%
2020/01/02	1	239.00	0	0.00	241.00	1	4,412	0.02%
2019/12/30	0	0.00	2	241.00	239.50	-2	4,491	-0.04%
2019/12/27	2	240.50	3	240.50	239.50	-1	4,509	-0.02%
2019/12/26	1	237.00	0	0.00	237.50	1	4,502	0.02%
2019/12/25	3	235.50	3	236.17	235.50	0	4,519	0.00%
2019/12/20	2	239.00	1	239.50	236.50	1	4,691	0.02%
2019/12/19	5	248.20	6	249.17	245.50	-1	4,644	-0.02%
2019/12/18	1	239.50	0	0.00	240.50	1	4,488	0.02%
2019/12/17	2	238.50	2	239.00	238.50	0	4,512	0.00%
2019/12/13	1	236.50	0	0.00	236.00	1	4,526	0.02%
2019/12/12	7	244.36	11	244.14	243.00	-4	4,504	-0.09%
2019/12/11	1	240.00	2	239.75	240.00	-1	4,472	-0.02%
2019/12/10	3	239.17	2	240.00	239.00	1	4,477	0.02%
2019/12/09	11	234.18	13	238.19	241.00	-2	4,472	-0.04%
2019/12/06	7	235.79	17	235.12	234.00	-10	4,426	-0.23%
2019/12/05	17	234.97	13	234.08	232.50	4	4,433	0.09%
2019/12/04	9	230.72	3	229.67	228.50	6	4,492	0.13%
2019/12/03	5	228.40	2	228.00	232.00	3	4,592	0.07%
2019/12/02	4	225.75	0	0.00	225.00	4	4,607	0.09%
2019/11/28	3	236.00	0	0.00	236.00	3	4,776	0.06%
2019/11/25	2	235.00	0	0.00	232.00	2	4,901	0.04%
2019/11/22	2	238.00	0	0.00	231.00	2	4,939	0.04%
2019/11/21	5	217.80	7	226.43	241.00	-2	4,893	-0.04%
2019/11/20	2	230.75	11	226.36	221.50	-9	4,826	-0.19%
2019/11/19	0	0.00	5	232.00	232.50	-5	4,775	-0.10%
2019/11/18	3	235.00	0	0.00	236.00	3	4,782	0.06%
2019/11/15	1	241.00	0	0.00	242.00	1	4,769	0.02%
2019/11/14	1	247.50	5	246.30	245.00	-4	4,851	-0.08%
2019/11/13	12	248.29	8	248.81	247.00	4	4,851	0.08%
2019/11/12	9	240.78	0	0.00	240.00	9	4,778	0.19%
2019/11/11	9	235.39	12	237.38	240.00	-3	4,828	-0.06%
2019/11/08	20	240.38	9	239.78	238.00	11	4,792	0.23%
2019/11/07	8	247.63	7	249.36	242.00	1	4,731	0.02%
2019/11/06	3	268.67	3	266.33	265.00	0	4,587	0.00%
2019/11/05	1	266.50	4	269.88	271.00	-3	4,667	-0.06%
2019/11/04	4	264.50	11	265.59	265.00	-7	4,659	-0.15%
2019/11/01	13	263.96	1	262.00	263.50	12	4,595	0.26%
2019/10/31	27	282.22	12	279.83	274.50	15	4,467	0.34%
2019/10/30	7	298.29	4	297.75	296.50	3	4,273	0.07%
2019/10/29	8	309.19	7	312.07	304.00	1	4,261	0.02%
2019/10/28	3	307.00	8	306.88	312.00	-5	4,227	-0.12%
2019/10/25	9	309.17	3	309.33	309.00	6	4,174	0.14%
2019/10/24	5	307.40	14	307.82	314.00	-9	4,171	-0.22%
2019/10/23	1	288.50	1	291.50	299.50	0	4,089	0.00%
2019/10/22	5	292.40	4	296.75	290.00	1	4,089	0.02%
2019/10/21	1	285.50	8	292.56	293.50	-7	4,081	-0.17%
2019/10/18	20	285.15	17	286.65	289.00	3	4,207	0.07%
2019/10/17	4	283.88	5	285.30	289.50	-1	4,199	-0.02%
2019/10/16	20	284.38	3	286.33	279.00	17	4,172	0.41%
2019/10/15	25	288.94	46	290.29	285.50	-21	4,213	-0.50%
2019/10/14	11	277.55	12	279.58	277.50	-1	4,193	-0.02%
2019/10/09	14	277.75	16	278.47	275.50	-2	4,285	-0.05%
2019/10/08	2	276.25	10	277.30	279.00	-8	4,325	-0.18%
2019/10/07	16	270.03	1	270.00	270.00	15	4,377	0.34%
2019/10/04	8	276.50	11	278.05	273.50	-3	4,449	-0.07%
2019/10/03	9	266.56	3	268.00	273.50	6	4,416	0.14%
2019/10/02	18	270.67	4	269.75	270.00	14	4,421	0.32%
2019/10/01	2	270.50	4	268.88	272.00	-2	4,478	-0.04%
2019/09/27	32	271.11	19	269.13	265.00	13	4,499	0.29%
2019/09/26	10	284.95	6	286.75	282.50	4	4,466	0.09%
2019/09/25	7	284.00	10	285.95	286.00	-3	4,524	-0.07%
2019/09/24	4	279.25	10	279.35	280.00	-6	4,631	-0.13%
2019/09/23	7	282.07	4	281.75	280.00	3	4,801	0.06%
2019/09/20	10	283.90	8	285.44	284.50	2	4,832	0.04%
2019/09/19	13	278.58	15	281.13	283.50	-2	4,849	-0.04%
2019/09/18	29	278.64	21	278.19	277.00	8	4,868	0.16%
2019/09/17	20	277.28	30	275.62	278.00	-10	4,900	-0.20%
2019/09/16	26	278.29	19	277.11	276.00	7	4,943	0.14%
2019/09/12	7	282.36	6	282.58	285.00	1	4,967	0.02%
2019/09/11	13	278.81	10	280.95	282.00	3	5,070	0.06%
2019/09/10	23	274.59	20	274.60	278.00	3	5,102	0.06%
2019/09/09	17	280.50	9	279.39	279.50	8	5,137	0.16%
2019/09/06	5	274.40	59	274.21	280.00	-54	5,121	-1.05%
2019/09/05	4	291.00	157	289.68	285.00	-153	5,105	-3.00%	大賣/鉅額交易
2019/09/04	3	288.00	3	287.83	290.00	0	5,057	0.00%
2019/09/03	202	279.50	2	282.00	287.00	200	5,106	3.92%	大買/鉅額交易
2019/09/02	8	274.50	1	276.50	281.00	7	5,146	0.14%
2019/08/30	0	0.00	1	260.00	266.50	-1	5,125	-0.02%
2019/08/29	4	265.75	14	266.79	265.00	-10	5,219	-0.19%
2019/08/28	14	271.14	17	270.29	269.00	-3	5,299	-0.06%
2019/08/27	0	0.00	6	257.75	262.50	-6	5,312	-0.11%
2019/08/26	13	252.27	0	0.00	249.50	13	5,447	0.24%
2019/08/23	0	0.00	1	261.00	261.00	-1	5,519	-0.02%
2019/08/22	0	0.00	11	259.77	258.50	-11	5,564	-0.20%
2019/08/21	1	250.00	7	256.07	256.50	-6	5,700	-0.11%
2019/08/20	7	254.79	8	257.69	251.00	-1	5,910	-0.02%
2019/08/19	2	250.00	53	252.01	254.50	-51	6,017	-0.85%
2019/08/16	3	245.67	0	0.00	245.50	3	6,044	0.05%
2019/08/14	0	0.00	2	241.50	240.00	-2	6,231	-0.03%
2019/08/13	6	235.67	7	234.71	235.00	-1	6,284	-0.02%
2019/08/12	1	230.00	4	235.63	235.00	-3	6,411	-0.05%
2019/08/08	2	224.25	3	222.33	230.00	-1	6,462	-0.02%
2019/08/07	6	223.08	6	222.75	220.00	0	6,611	0.00%
2019/08/06	1	206.50	1	210.00	210.50	0	6,693	0.00%
2019/07/31	4	213.50	4	214.88	223.00	0	7,175	0.00%
2019/07/30	3	219.83	3	219.67	217.50	0	7,209	0.00%
2019/07/29	1	220.50	2	222.50	222.00	-1	7,254	-0.01%
2019/07/26	1	221.50	1	222.00	222.00	0	7,360	0.00%
2019/07/24	1	224.00	2	221.00	223.50	-1	7,469	-0.01%
2019/07/23	0	0.00	3	225.00	227.00	-3	7,558	-0.04%
2019/07/22	16	223.22	1	230.00	219.50	15	7,585	0.20%
2019/07/19	3	235.00	2	233.75	235.00	1	7,469	0.01%
2019/07/17	11	233.36	6	237.00	234.00	5	7,585	0.07%
2019/07/16	12	239.58	2	241.50	241.50	10	7,621	0.13%
2019/07/15	6	245.75	0	0.00	247.00	6	7,583	0.08%
2019/07/12	57	248.31	1	249.00	249.00	56	7,551	0.74%
2019/07/11	3	246.00	10	248.05	250.00	-7	7,537	-0.09%
2019/07/10	13	234.77	5	237.80	235.00	8	7,471	0.11%
2019/07/09	4	239.00	0	0.00	239.00	4	7,501	0.05%
2019/07/08	1	245.00	6	243.83	243.50	-5	7,579	-0.07%
2019/07/03	9	249.50	3	250.00	248.00	6	7,733	0.08%
2019/07/02	6	257.33	38	260.78	248.00	-32	7,831	-0.41%
2019/07/01	6	253.50	45	256.87	253.00	-39	7,872	-0.50%
2019/06/28	1	243.50	7	241.57	242.50	-6	7,917	-0.08%
2019/06/26	1	232.00	1	233.50	232.50	0	7,910	0.00%
2019/06/25	4	232.50	3	230.17	229.00	1	7,972	0.01%
2019/06/24	4	235.63	3	236.50	238.50	1	8,121	0.01%
2019/06/21	6	238.25	4	238.63	235.50	2	8,232	0.02%
2019/06/20	1	244.50	1	242.50	241.50	0	8,222	0.00%
2019/06/19	26	248.83	25	245.42	242.50	1	8,222	0.01%
2019/06/18	0	0.00	2	243.00	243.00	-2	8,163	-0.02%
2019/06/17	4	242.50	3	241.50	243.00	1	8,214	0.01%
2019/06/14	1	241.00	0	0.00	235.50	1	8,362	0.01%
2019/06/12	19	242.50	2	242.00	240.00	17	8,746	0.19%
2019/06/11	3	245.67	3	245.17	244.50	0	8,819	0.00%
2019/06/10	1	239.00	1	242.00	242.00	0	8,819	0.00%
2019/06/06	3	227.33	3	229.50	235.50	0	8,777	0.00%
2019/06/05	0	0.00	3	236.67	227.00	-3	8,750	-0.03%
2019/06/04	4	230.00	4	231.63	232.00	0	8,718	0.00%
2019/06/03	3	230.00	2	231.00	232.00	1	8,800	0.01%
2019/05/31	9	221.56	12	221.50	226.00	-3	8,804	-0.03%
2019/05/30	11	211.55	13	213.62	213.50	-2	8,684	-0.02%
2019/05/29	1	209.00	5	209.00	212.50	-4	8,725	-0.05%
2019/05/28	20	211.28	21	211.31	211.00	-1	8,791	-0.01%
2019/05/27	106	208.88	93	208.69	207.00	13	8,780	0.15%	大買/
2019/05/24	10	220.25	5	217.60	218.00	5	8,745	0.06%
2019/05/23	7	232.50	10	234.30	235.50	-3	8,836	-0.03%
2019/05/22	1	232.00	2	236.50	232.00	-1	8,785	-0.01%
2019/05/21	35	231.96	35	233.23	236.00	0	8,790	0.00%
2019/05/20	7	223.57	8	224.69	234.00	-1	8,744	-0.01%
2019/05/17	19	236.58	22	239.95	228.00	-3	8,717	-0.03%
2019/05/16	28	247.13	29	248.53	244.00	-1	8,747	-0.01%
2019/05/15	26	248.67	25	250.22	246.50	1	8,841	0.01%
2019/05/14	73	242.10	72	244.51	252.00	1	8,826	0.01%
2019/05/13	43	231.86	48	232.68	239.00	-5	8,783	-0.06%
2019/05/10	28	231.52	30	235.25	227.50	-2	8,843	-0.02%
2019/05/09	35	249.36	30	249.05	240.00	5	8,825	0.06%
2019/05/08	9	255.78	3	257.67	259.50	6	8,744	0.07%
2019/05/07	2	259.50	2	257.75	260.00	0	8,745	0.00%
2019/05/06	10	251.65	9	250.44	254.00	1	8,780	0.01%
2019/05/03	10	258.80	10	262.15	261.50	0	8,796	0.00%
2019/05/02	3	253.67	1	251.50	255.00	2	8,886	0.02%
2019/04/30	4	250.25	6	251.25	259.00	-2	8,967	-0.02%
2019/04/29	9	258.28	5	260.10	249.50	4	8,959	0.04%
2019/04/26	3	277.17	3	278.50	277.00	0	8,970	0.00%
2019/04/25	2	270.50	2	274.00	275.00	0	9,071	0.00%
2019/04/24	11	277.82	0	0.00	275.50	11	9,157	0.12%
2019/04/23	10	278.85	3	285.00	285.00	7	9,240	0.08%
2019/04/22	9	290.72	10	297.25	288.50	-1	9,279	-0.01%
2019/04/19	5	292.50	6	292.00	295.00	-1	9,271	-0.01%
2019/04/18	2	287.00	4	287.50	284.00	-2	9,290	-0.02%
2019/04/17	2	279.00	5	288.20	280.00	-3	9,419	-0.03%
2019/04/16	8	283.75	17	282.65	282.00	-9	9,648	-0.09%
2019/04/15	2	280.25	21	277.76	273.00	-19	9,694	-0.20%
2019/04/12	12	263.04	19	262.13	265.50	-7	9,791	-0.07%
2019/04/11	29	259.48	25	259.12	257.00	4	9,902	0.04%
2019/04/10	48	263.35	24	262.38	257.00	24	10,040	0.24%
2019/04/09	39	268.19	29	269.17	269.00	10	10,176	0.10%
2019/04/08	34	274.62	48	273.25	273.50	-14	10,374	-0.13%
2019/04/03	11	264.86	27	269.04	263.50	-16	10,533	-0.15%
2019/04/02	60	255.62	70	254.36	267.00	-10	10,583	-0.09%
2019/04/01	8	244.44	14	244.75	247.50	-6	10,473	-0.06%
2019/03/29	6	237.50	4	238.38	237.00	2	10,488	0.02%
2019/03/28	9	240.67	4	241.75	238.00	5	10,791	0.05%
2019/03/27	28	243.64	40	241.81	242.00	-12	11,044	-0.11%
2019/03/26	29	234.86	26	234.50	239.00	3	11,089	0.03%
2019/03/25	22	223.48	22	224.32	230.00	0	11,210	0.00%
2019/03/22	13	227.65	9	227.56	228.00	4	11,171	0.04%
2019/03/21	19	226.26	1	226.50	226.00	18	11,459	0.16%
2019/03/20	3	228.67	2	229.00	230.00	1	11,664	0.01%
2019/03/19	50	227.81	72	233.37	229.00	-22	11,779	-0.19%
2019/03/18	18	227.67	48	229.53	230.00	-30	11,796	-0.25%
2019/03/15	50	227.23	54	227.05	223.00	-4	12,036	-0.03%
2019/03/14	19	219.42	21	219.60	217.00	-2	11,887	-0.02%
2019/03/13	8	215.13	13	215.23	215.00	-5	11,950	-0.04%
2019/03/12	16	219.91	11	217.86	212.50	5	11,977	0.04%
2019/03/11	13	217.73	12	215.75	217.00	1	12,032	0.01%
2019/03/08	3	213.00	3	215.67	217.00	0	12,102	0.00%
2019/03/07	14	219.07	11	216.86	212.00	3	12,116	0.02%
2019/03/06	9	219.61	7	221.07	220.50	2	12,089	0.02%
2019/03/05	3	216.00	5	217.40	213.00	-2	12,016	-0.02%
2019/03/04	5	220.70	3	219.17	220.00	2	12,086	0.02%
2019/02/27	9	215.94	9	212.94	213.00	0	11,987	0.00%
2019/02/26	89	217.30	5	216.00	211.00	84	11,909	0.71%
2019/02/25	30	219.20	26	226.77	220.00	4	11,861	0.03%
2019/02/22	50	204.81	10	216.75	220.50	40	11,823	0.34%
2019/02/21	3	201.00	4	201.88	200.50	-1	11,629	-0.01%
2019/02/20	2	203.73	3	200.67	197.50	-1	11,651	-0.01%
2019/02/19	1	197.50	0	0.00	198.00	1	11,614	0.01%
2019/02/18	8	200.19	5	201.60	202.00	3	11,589	0.03%
2019/02/15	1	199.00	3	198.17	198.00	-2	11,485	-0.02%
2019/02/14	5	215.48	18	217.97	207.50	-13	11,294	-0.12%
2019/02/13	11	229.23	24	227.17	220.50	-13	11,111	-0.12%
2019/02/12	6	220.67	20	224.38	223.50	-14	10,921	-0.13%
2019/02/11	14	215.00	65	214.28	220.00	-51	10,777	-0.47%
2019/01/30	8	196.13	18	196.03	200.00	-10	10,609	-0.09%
2019/01/29	7	185.86	8	187.94	189.50	-1	10,427	-0.01%
2019/01/28	2	187.00	2	188.50	183.50	0	10,354	0.00%
2019/01/25	2	187.00	4	185.88	187.00	-2	10,319	-0.02%
2019/01/24	6	181.00	7	179.43	183.00	-1	10,208	-0.01%
2019/01/23	60	178.73	61	179.50	182.00	-1	10,139	-0.01%
2019/01/22	8	178.06	7	178.36	177.00	1	9,931	0.01%
2019/01/21	1	184.50	2	185.25	186.50	-1	9,776	-0.01%
2019/01/18	16	185.28	17	185.47	182.50	-1	9,662	-0.01%
2019/01/17	33	192.48	20	191.85	191.00	13	9,516	0.14%
2019/01/16	11	188.64	11	188.45	188.00	0	9,336	0.00%
2019/01/15	14	182.75	15	186.20	188.00	-1	9,210	-0.01%
2019/01/14	4	181.13	3	183.00	178.00	1	9,043	0.01%
2019/01/11	3	192.00	5	193.00	190.00	-2	8,916	-0.02%
2019/01/10	10	193.30	11	190.86	192.50	-1	8,818	-0.01%
2019/01/09	13	194.12	11	192.55	193.00	2	8,722	0.02%
2019/01/08	26	192.88	27	192.13	192.00	-1	8,552	-0.01%
2019/01/04	7	174.21	6	176.00	172.00	1	8,204	0.01%
2019/01/03	14	186.68	14	186.25	184.50	0	7,999	0.00%
2019/01/02	18	191.28	11	190.59	186.00	7	7,802	0.09%
2018/12/28	41	200.55	41	200.10	201.00	0	7,601	0.00%
2018/12/27	31	209.58	22	208.57	201.50	9	7,382	0.12%
2018/12/26	35	198.76	44	201.13	214.00	-9	7,077	-0.13%
2018/12/25	21	203.33	22	200.91	199.00	-1	6,768	-0.01%
2018/12/24	7	217.93	8	218.19	221.00	-1	6,583	-0.02%
2018/12/22	9	220.78	10	221.70	221.00	-1	6,461	-0.02%
2018/12/21	79	221.47	56	218.32	216.00	23	6,299	0.37%
2018/12/20	61	217.18	90	217.13	218.00	-29	5,940	-0.49%
2018/12/19	33	198.88	35	201.44	204.50	-2	5,594	-0.04%
2018/12/18	36	188.82	13	191.46	186.00	23	5,376	0.43%
2018/12/17	16	205.50	0	0.00	205.50	16	5,192	0.31%
2018/12/14	47	215.53	49	216.92	228.00	-2	5,292	-0.04%
2018/12/13	48	203.13	45	202.79	211.50	3	4,955	0.06%
2018/12/12	9	186.39	9	188.94	192.50	0	4,703	0.00%
2018/12/11	14	180.36	15	179.80	184.00	-1	4,496	-0.02%
2018/12/10	36	183.32	35	179.13	179.00	1	4,288	0.02%
2018/12/07	56	171.12	61	173.62	181.00	-5	3,934	-0.13%
2018/12/06	23	157.80	21	161.33	166.00	2	3,800	0.05%
2018/12/05	85	179.37	39.1	180.52	168.00	45.9	3,707	1.24%
2018/12/04	21	181.46	22	183.18	186.50	-1	3,619	-0.03%
2018/12/03	5	177.49	70	173.69	176.50	-65	3,522	-1.84%
2018/11/30	12	170.25	28	168.73	166.00	-16	3,427	-0.47%
2018/11/29	30	162.40	33	165.82	169.00	-3	3,367	-0.09%
2018/11/28	0	0.00	1	155.50	154.00	-1	3,218	-0.03%
2018/11/27	15	155.63	25	157.20	156.00	-10	3,175	-0.31%
2018/11/26	2	146.00	2	147.00	147.00	0	3,022	0.00%
2018/11/23	1	144.50	1	149.00	142.00	0	2,985	0.00%
2018/11/22	4	147.13	4	146.00	149.00	0	2,925	0.00%
2018/11/21	28	143.68	39	142.46	145.50	-11	2,828	-0.39%
2018/11/20	42	131.85	39	131.88	132.50	3	2,708	0.11%
2018/11/19	0	0.00	6	130.83	133.00	-6	2,689	-0.22%
2018/11/16	10	125.60	10	123.80	125.50	0	2,604	0.00%
2018/11/15	5	120.50	9	117.72	117.50	-4	2,548	-0.16%
2018/11/14	4	111.50	0	0.00	111.50	4	2,544	0.16%
2018/11/13	2	108.75	2	109.50	110.50	0	2,568	0.00%
2018/11/12	0	0.00	3	111.67	111.50	-3	2,636	-0.11%
2018/11/07	0	0.00	1	105.50	109.50	-1	2,726	-0.04%
2018/11/06	3	105.83	3	104.67	103.00	0	2,757	0.00%
2018/11/05	0	0.00	3	108.17	108.50	-3	2,804	-0.11%
2018/11/02	3	105.83	7	104.93	106.00	-4	2,823	-0.14%
2018/11/01	3	100.67	3	101.00	102.50	0	2,891	0.00%
2018/10/31	7	96.16	7	97.27	97.20	0	2,880	0.00%
2018/10/30	2	93.50	2	93.60	93.60	0	2,882	0.00%
2018/10/29	1	91.50	1	93.50	94.50	0	2,884	0.00%
2018/10/26	1	92.30	2	91.70	92.00	-1	2,890	-0.03%
2018/10/25	2	95.45	5	94.68	90.80	-3	2,885	-0.10%
2018/10/24	3	97.80	3	97.23	99.20	0	2,858	0.00%
2018/10/23	7	99.06	6	97.22	96.20	1	2,848	0.04%
2018/10/22	4	102.25	2	103.00	101.00	2	2,842	0.07%
2018/10/19	1	102.00	7	97.44	101.50	-6	2,837	-0.21%
2018/10/18	1	100.50	1	101.50	99.70	0	2,821	0.00%
2018/10/17	5	100.94	3	101.67	100.50	2	2,831	0.07%
2018/10/16	1	100.50	0	0.00	101.00	1	2,816	0.04%
2018/10/15	1	94.90	1	94.90	94.90	0	2,789	0.00%
2018/10/12	2	93.50	7	93.70	96.20	-5	2,795	-0.18%
2018/10/11	5	88.92	0	0.00	88.30	5	2,773	0.18%
2018/10/09	4	99.88	3	101.60	98.10	1	2,796	0.04%
2018/10/08	2	100.75	6	101.83	101.50	-4	2,790	-0.14%
2018/10/05	5	101.90	2	100.50	100.00	3	2,801	0.11%
2018/10/03	2	110.50	2	109.00	108.50	0	2,781	0.00%
2018/09/28	5	111.60	4	111.00	110.50	1	2,798	0.04%
2018/09/27	7	112.79	1	110.50	110.50	6	2,803	0.21%
2018/09/26	2	110.75	5	111.20	113.50	-3	2,818	-0.11%
2018/09/25	2	107.50	2	109.25	109.50	0	2,799	0.00%
2018/09/21	3	101.83	106	104.85	110.00	-103	2,765	-3.72%	大賣/鉅額交易
2018/09/20	18	107.75	29	107.57	105.00	-11	2,666	-0.41%
2018/09/19	5	116.70	8	120.56	116.50	-3	2,554	-0.12%
2018/09/18	1	118.00	0	0.00	117.00	1	2,543	0.04%
2018/09/17	2	114.25	1	117.00	117.00	1	2,521	0.04%
2018/09/14	2	115.00	2	114.50	118.00	0	2,519	0.00%
2018/09/13	8	117.31	0	0.00	114.00	8	2,497	0.32%
2018/09/12	0	0.00	9	114.61	114.00	-9	2,459	-0.37%
2018/09/11	2	122.75	2	124.50	122.50	0	2,399	0.00%
2018/09/10	1	135.50	0	0.00	135.50	1	2,303	0.04%
2018/09/07	3	150.50	0	0.00	150.50	3	2,247	0.13%
2018/09/06	13	157.73	13	159.31	157.50	0	2,210	0.00%
2018/09/05	1	159.00	1	156.50	156.50	0	2,185	0.00%
2018/09/04	1	154.50	0	0.00	152.50	1	2,135	0.05%
2018/09/03	20	150.73	10	152.00	150.50	10	2,137	0.47%
2018/08/31	0	0.00	30	154.00	158.00	-30	2,124	-1.41%
2018/08/30	20	157.00	7	154.50	154.50	13	2,178	0.60%
2018/08/29	1	159.00	1	159.50	155.50	0	2,177	0.00%
2018/08/28	12	160.96	10	159.50	158.50	2	2,183	0.09%
2018/08/27	1	161.00	3	160.67	161.00	-2	2,208	-0.09%
2018/08/24	0	0.00	1	156.00	159.50	-1	2,161	-0.05%
2018/08/23	1	154.50	3	156.00	154.50	-2	2,208	-0.09%
2018/08/22	2	158.50	12	158.50	158.00	-10	2,243	-0.45%
2018/08/21	4	160.00	10	159.20	158.50	-6	2,249	-0.27%
2018/08/20	2	154.50	2	153.50	153.50	0	2,281	0.00%
2018/08/17	2	157.00	2	155.50	153.50	0	2,389	0.00%
2018/08/16	5	151.00	3	153.50	156.00	2	2,315	0.09%
2018/08/15	3	148.50	5	147.80	149.00	-2	2,252	-0.09%
2018/08/14	5	147.80	2	148.75	150.50	3	2,257	0.13%
2018/08/13	3	145.17	6	145.00	144.00	-3	2,230	-0.13%
2018/08/10	9	155.28	2	156.00	152.00	7	2,188	0.32%
2018/08/09	3	147.67	11	152.09	152.50	-8	2,164	-0.37%
2018/08/08	3	149.67	7	149.93	149.50	-4	2,113	-0.19%
2018/08/03	2	135.00	0	0.00	137.50	2	2,014	0.10%
2018/08/01	1	138.00	0	0.00	139.00	1	2,023	0.05%
2018/07/31	1	134.00	1	134.50	135.00	0	2,009	0.00%
2018/07/30	1	137.00	1	134.00	133.50	0	2,016	0.00%
2018/07/27	1	134.00	1	134.50	135.00	0	2,044	0.00%
2018/07/26	1	133.50	2	134.50	133.00	-1	2,125	-0.05%
2018/07/25	2	132.50	1	132.50	132.00	1	2,150	0.05%
2018/07/24	1	130.50	1	133.00	134.50	0	2,157	0.00%
2018/07/23	1	129.00	1	131.00	131.00	0	2,163	0.00%
2018/07/20	0	0.00	1	129.50	130.00	-1	2,178	-0.05%
2018/07/18	1	132.00	0	0.00	129.00	1	2,201	0.05%
2018/07/17	9	131.50	1	132.00	131.50	8	2,217	0.36%
2018/07/16	2	138.50	0	0.00	137.50	2	2,225	0.09%
2018/07/13	2	140.25	1	142.00	141.00	1	2,235	0.04%
2018/07/12	2	137.50	0	0.00	140.00	2	2,275	0.09%
2018/07/09	2	128.50	0	0.00	128.00	2	2,373	0.08%
2018/07/03	1	141.00	1	135.00	134.50	0	2,558	0.00%
2018/06/29	1	141.50	1	142.50	142.00	0	2,632	0.00%
2018/06/27	0	0.00	1	142.00	142.50	-1	2,624	-0.04%
2018/06/21	2	146.75	2	148.00	149.00	0	2,586	0.00%
2018/06/19	4	147.00	1	147.00	146.50	3	2,584	0.12%
2018/06/15	1	156.00	2	154.00	153.00	-1	2,573	-0.04%
2018/06/13	0	0.00	2	163.00	161.00	-2	2,567	-0.08%
2018/06/12	1	166.00	10	166.20	166.00	-9	2,564	-0.35%
2018/06/11	7	165.50	3	166.33	165.00	4	2,553	0.16%
2018/06/08	11	164.86	2	164.00	163.50	9	2,548	0.35%
2018/06/07	98	167.20	15	166.57	165.50	83	2,558	3.24%
2018/06/06	0	0.00	21	162.19	162.50	-21	2,524	-0.83%
2018/06/05	4	162.13	3	160.83	159.50	1	2,564	0.04%
2018/06/04	4	162.50	13	162.54	162.00	-9	2,568	-0.35%
2018/06/01	1	158.00	0	0.00	158.00	1	2,574	0.04%
2018/05/31	14	164.07	10	161.85	159.50	4	2,599	0.15%
2018/05/30	13	158.23	6	159.92	159.50	7	2,540	0.28%
2018/05/29	8	154.94	4	156.63	153.50	4	2,486	0.16%
2018/05/28	4	160.88	10	159.60	159.50	-6	2,463	-0.24%
2018/05/25	26	153.21	7	150.86	156.50	19	2,379	0.80%
2018/05/24	0	0.00	2	141.00	143.00	-2	2,247	-0.09%
2018/05/23	1	145.00	0	0.00	138.50	1	2,264	0.04%
2018/05/22	2	145.00	5	146.50	143.50	-3	2,303	-0.13%
2018/05/17	3	143.33	1	144.00	143.00	2	2,403	0.08%
2018/05/16	1	138.00	1	138.50	138.50	0	2,556	0.00%
2018/05/15	11	139.27	13	139.35	138.50	-2	2,678	-0.07%
2018/05/14	2	138.75	15	139.00	137.50	-13	2,713	-0.48%
2018/05/11	4	139.50	5	140.10	137.50	-1	2,750	-0.04%
2018/05/10	9	138.39	5	137.60	138.00	4	2,747	0.15%
2018/05/09	0	0.00	1	136.00	133.00	-1	2,721	-0.04%
2018/05/08	3	131.50	1	132.00	133.00	2	2,722	0.07%
2018/05/07	19	135.66	1	133.50	134.00	18	2,731	0.66%
2018/05/04	11	132.77	4	132.00	135.00	7	2,724	0.26%
2018/05/03	47	139.15	63	136.54	130.50	-16	2,693	-0.59%
2018/05/02	7	146.21	7	146.64	145.00	0	2,656	0.00%
2018/04/30	10	142.55	8	141.50	143.00	2	2,638	0.08%
2018/04/27	2	138.50	1	139.00	140.50	1	2,627	0.04%
2018/04/26	10	141.80	2	138.75	136.00	8	2,623	0.30%
2018/04/25	6	137.50	1	141.50	141.00	5	2,599	0.19%
2018/04/23	2	141.25	2	138.50	138.50	0	2,606	0.00%
2018/04/20	4	140.25	7	144.00	145.00	-3	2,562	-0.12%
2018/04/19	3	140.67	2	136.50	136.50	1	2,509	0.04%
2018/04/18	1	139.50	3	140.17	140.50	-2	2,509	-0.08%
2018/04/17	1	132.50	0	0.00	135.00	1	2,454	0.04%
2018/04/16	2	129.25	10	135.00	130.00	-8	2,409	-0.33%
2018/04/13	2	136.75	1	135.50	136.00	1	2,389	0.04%
2018/04/12	0	0.00	2	133.00	134.00	-2	2,453	-0.08%
2018/04/11	7	135.57	21	132.10	134.00	-14	2,462	-0.57%
2018/04/10	7	157.64	2	157.00	143.50	5	2,357	0.21%
2018/04/03	26	152.85	15	154.63	154.00	11	2,298	0.48%
2018/04/02	2	146.50	1	144.00	145.50	1	2,236	0.04%
2018/03/30	1	145.00	2	145.75	144.00	-1	2,258	-0.04%
2018/03/29	1	144.50	0	0.00	144.50	1	2,307	0.04%
2018/03/26	3	147.83	1	147.50	150.50	2	2,332	0.09%
2018/03/23	1	145.00	2	144.00	145.00	-1	2,371	-0.04%
2018/03/22	1	154.00	12	152.00	149.00	-11	2,366	-0.46%
2018/03/21	18	153.94	5	155.00	152.00	13	2,393	0.54%
2018/03/20	1	153.00	0	0.00	151.50	1	2,407	0.04%
2018/03/19	11	149.91	11	151.73	153.50	0	2,470	0.00%
2018/03/16	1	156.50	0	0.00	151.00	1	2,505	0.04%
2018/03/15	1	156.50	2	155.00	156.50	-1	2,563	-0.04%
2018/03/14	1	155.00	1	157.00	154.00	0	2,626	0.00%
2018/03/13	3	154.67	1	156.00	156.00	2	2,720	0.07%
2018/03/12	0	0.00	1	150.00	150.00	-1	2,817	-0.04%
2018/03/09	10	151.70	8	147.06	145.00	2	2,830	0.07%
2018/03/08	3	152.17	1	152.50	153.00	2	2,826	0.07%
2018/03/07	3	153.17	6	155.25	151.50	-3	2,915	-0.10%
2018/03/05	3	169.00	0	0.00	168.00	3	2,937	0.10%
2018/03/02	0	0.00	1	167.00	166.00	-1	2,950	-0.03%
2018/02/27	2	169.00	2	166.50	163.00	0	3,097	0.00%
2018/02/23	1	161.00	0	0.00	161.00	1	3,161	0.03%
2018/02/12	0	0.00	0.1	163.00	161.00	-0.1	3,074	0.00%
2018/02/09	1	150.50	2	156.25	157.50	-1	3,067	-0.03%
2018/02/08	50	169.81	16	169.53	165.50	34	3,057	1.11%
2018/02/07	2	198.50	1	182.50	182.50	1	2,890	0.03%
2018/02/06	13	202.88	1	208.00	198.00	12	2,812	0.43%
2018/02/05	3	200.17	0	0.00	220.00	3	2,781	0.11%
2018/02/02	24	217.00	0	0.00	214.50	24	2,812	0.85%
2018/02/01	0.1	220.00	0	0.00	219.00	0.1	2,880	0.00%
2018/01/31	1	218.00	0	0.00	221.00	1	2,901	0.03%
2018/01/30	1	218.00	0	0.00	218.50	1	2,914	0.03%
2018/01/26	1	224.00	0	0.00	227.00	1	2,939	0.03%
2018/01/25	15	233.43	25	236.26	224.00	-10	2,937	-0.34%
2018/01/24	2	230.75	5	230.40	230.50	-3	2,902	-0.10%
2018/01/23	5	227.90	3	228.33	225.50	2	2,913	0.07%
2018/01/22	107	227.37	3	231.50	230.00	104	2,954	3.52%	大買/鉅額交易
2018/01/19	2	224.50	1	226.00	225.00	1	2,967	0.03%
2018/01/18	5	230.00	2	234.00	226.50	3	2,970	0.10%
2018/01/17	5	235.00	18	235.33	231.50	-13	2,955	-0.44%
2018/01/16	2	226.00	11	226.59	229.50	-9	2,915	-0.31%
2018/01/15	1	225.50	3	226.33	225.50	-2	2,920	-0.07%
2018/01/12	4	224.25	5	224.70	223.00	-1	2,961	-0.03%
2018/01/11	4	216.88	1	219.00	217.50	3	2,945	0.10%
2018/01/10	1	223.00	1	222.00	221.50	0	2,956	0.00%
2018/01/09	8	219.94	1	219.00	219.00	7	2,951	0.24%
2018/01/08	20	228.45	0	0.00	220.50	20	2,921	0.68%
2018/01/05	0	0.00	3	244.33	244.50	-3	2,843	-0.11%
2018/01/03	0	0.00	37	237.22	238.00	-37	2,879	-1.29%
2018/01/02	0	0.00	7	230.57	232.00	-7	2,861	-0.24%