神盾 (6462)-國票-長城券商分點個股進出

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
249.5
漲跌
▲1.5
漲幅
+0.60%
成交量
3,904張
產業
上櫃半導體類股
461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-長城券商分點個股進出

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-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	11	257.59	9	257.17	249.50	2	10,637	0.02%
2024/04/25	3	252.50	1	264.00	248.00	2	10,846	0.02%
2024/04/24	1	247.50	2	250.75	259.50	-1	11,137	-0.01%
2024/04/23	1	238.50	6	238.33	236.00	-5	11,543	-0.04%
2024/04/22	1	260.50	1	237.00	237.00	0	11,553	0.00%
2024/04/18	6	269.75	6	264.19	261.00	0	12,046	0.00%
2024/04/17	10	274.50	5.1	264.16	268.50	5	12,363	0.04%
2024/04/16	0	0.00	9	254.78	253.00	-9	12,310	-0.07%
2024/04/15	4	244.38	0	0.00	243.00	4	12,558	0.03%
2024/04/12	3	254.00	0	255.00	252.00	3	12,774	0.02%
2024/04/11	9.1	260.47	5	261.70	255.00	4.1	12,823	0.03%
2024/04/10	1	270.55	0	0.00	270.50	1	12,714	0.01%
2024/04/09	3	278.33	49	278.46	278.00	-46	12,673	-0.36%
2024/04/08	12	288.38	9	289.00	289.00	3	12,609	0.02%
2024/04/03	4	299.63	9	300.06	293.50	-5	12,575	-0.04%
2024/04/02	8	283.50	23	289.15	295.50	-15	12,505	-0.12%
2024/04/01	17	282.76	47.1	284.77	282.00	-30.1	12,350	-0.24%
2024/03/29	11	270.26	55	264.19	272.50	-44	12,138	-0.36%
2024/03/28	2	253.00	17	264.29	255.00	-15	11,912	-0.13%
2024/03/27	0	249.50	6	249.50	250.00	-6	11,825	-0.05%
2024/03/26	4	256.75	35	269.37	253.50	-31	11,809	-0.26%
2024/03/25	5	259.80	29	259.24	262.00	-24	11,773	-0.20%
2024/03/22	3	248.17	3	251.50	254.00	0	11,712	0.00%
2024/03/21	7	260.29	16	258.94	258.50	-9	11,706	-0.08%
2024/03/20	63	262.48	9	262.77	260.00	54	11,673	0.46%
2024/03/19	41	254.52	6.1	256.77	252.00	34.9	11,532	0.30%
2024/03/18	32	246.45	5	248.00	252.00	27	11,418	0.24%
2024/03/15	3	227.65	4	234.75	229.50	-1	11,500	-0.01%
2024/03/14	125	236.55	54	230.45	235.50	71	11,543	0.62%	大買/
2024/03/13	0	237.03	1	249.00	231.00	-1	11,489	-0.01%
2024/03/12	0	253.50	1	255.50	256.50	-1	11,412	-0.01%
2024/03/11	6	250.94	14	266.43	249.50	-8	11,342	-0.07%
2024/03/08	10	263.80	60	263.55	269.50	-50	11,229	-0.45%
2024/03/07	21	270.95	29	282.16	265.50	-8	11,067	-0.07%
2024/03/06	4	307.13	2	296.25	293.50	2	10,839	0.02%
2024/03/05	36	298.32	91	304.32	300.00	-55	10,782	-0.51%
2024/03/04	14	328.39	2	322.25	317.50	12	10,683	0.11%
2024/03/01	13	336.00	5	335.99	334.00	8	10,644	0.08%
2024/02/29	70	326.01	7	330.71	336.00	63	10,582	0.60%
2024/02/27	3	310.50	1	333.69	315.50	2	10,413	0.02%
2024/02/23	0	292.00	2	291.50	287.50	-2	10,291	-0.02%
2024/02/22	0	0.00	11	283.18	283.50	-11	10,279	-0.11%
2024/02/21	19	273.79	2	280.00	277.00	17	10,244	0.17%
2024/02/20	7	278.64	8	292.44	285.00	-1	10,195	-0.01%
2024/02/19	7	292.00	2	303.47	288.00	5	10,110	0.05%
2024/02/16	1	300.00	2	289.00	304.00	-1	10,049	-0.01%
2024/02/15	1	262.00	8	269.81	276.50	-7	9,974	-0.07%
2024/02/05	7	251.50	2	251.50	251.50	5	9,887	0.05%
2024/02/02	1	276.00	0	0.00	279.00	1	9,790	0.01%
2024/02/01	2	274.00	1	274.50	269.50	1	9,716	0.01%
2024/01/31	12	250.71	21	260.62	272.00	-9	9,611	-0.09%
2024/01/30	10	236.80	9	239.72	248.00	1	8,973	0.01%
2024/01/29	10	218.85	10	218.80	226.00	0	8,459	0.00%
2024/01/26	23	200.43	25	199.58	205.50	-2	8,007	-0.02%
2024/01/25	9	191.95	9	193.89	194.00	0	7,572	0.00%
2024/01/24	6	189.83	5	189.10	192.00	1	7,299	0.01%
2024/01/23	11	183.86	8	181.06	183.00	3	6,975	0.04%
2024/01/22	77	174.25	16	174.72	175.00	61	6,691	0.91%
2024/01/19	1	173.50	1	172.50	174.00	0	6,479	0.00%
2024/01/18	8	178.44	12	178.83	179.50	-4	6,208	-0.06%
2024/01/17	7	173.57	8	173.25	176.00	-1	5,804	-0.02%
2024/01/16	0	0.00	1	162.50	162.50	-1	5,332	-0.02%
2024/01/12	3	152.33	1	157.50	148.00	2	5,285	0.04%
2024/01/11	1	145.00	2	144.50	148.00	-1	4,877	-0.02%
2024/01/10	8	141.88	7	145.36	147.50	1	4,590	0.02%
2024/01/08	4	145.13	1	142.50	140.50	3	3,916	0.08%
2024/01/05	0	0.00	1.1	132.86	142.00	-1.1	3,495	-0.03%
2024/01/04	1	130.00	27	122.52	129.50	-26	3,217	-0.81%
2024/01/03	1	119.50	0	0.00	121.50	1	3,095	0.03%
2024/01/02	6	120.25	2	122.50	123.00	4	3,069	0.13%
2023/12/29	15	118.97	15	120.17	119.50	0	3,037	0.00%
2023/12/28	9	122.17	1	122.00	122.00	8	2,986	0.27%
2023/12/27	66	131.36	3	133.50	128.50	63	2,876	2.19%
2023/12/26	3	129.67	3	130.67	127.50	0	2,657	0.00%
2023/12/22	3	129.00	0	0.00	129.00	3	2,485	0.12%
2023/12/20	0	0.00	1	124.00	122.50	-1	2,329	-0.04%
2023/12/19	5	117.00	5	120.00	121.50	0	2,276	0.00%
2023/12/18	0	126.50	0	0.00	126.00	0	2,191	0.00%
2023/12/12	1	132.00	1	131.50	135.50	0	1,844	0.00%
2023/12/11	1	128.00	1	130.50	130.50	0	1,665	0.00%
2023/12/08	0	0.00	3	123.00	124.50	-3	1,450	-0.21%
2023/12/07	2	113.50	2	113.50	113.50	0	1,292	0.00%
2023/12/06	0	0.00	11	112.50	116.00	-11	1,123	-0.98%
2023/12/01	7	111.79	10	110.90	109.00	-3	977	-0.31%
2023/11/30	3	108.50	0	0.00	109.00	3	929	0.32%
2023/11/29	3	111.50	0	0.00	112.00	3	891	0.34%
2023/11/27	4	102.75	0	0.00	101.50	4	624	0.64%
2023/11/24	1	102.00	2	101.75	101.50	-1	520	-0.19%
2023/10/30	1	89.30	13	88.66	89.10	-12	307	-3.90%
2023/10/27	7	87.30	5	86.44	86.40	2	276	0.72%
2023/10/26	10	85.46	0	0.00	83.30	10	261	3.83%
2023/10/11	0	0.00	2	82.60	83.30	-2	392	-0.51%
2023/10/03	2	81.20	0	0.00	80.80	2	437	0.46%
2023/08/29	0	0.00	1	81.20	81.00	-1	801	-0.12%
2023/08/25	0	0.00	1	80.30	79.90	-1	797	-0.13%
2023/08/02	0	0.00	1	106.00	99.10	-1	726	-0.14%
2023/07/28	1	102.00	0	0.00	103.00	1	703	0.14%
2023/07/24	1	101.50	0	0.00	102.00	1	687	0.15%
2023/07/05	0	0.00	1	111.00	107.50	-1	498	-0.20%
2023/07/03	1	108.50	1	107.00	108.00	0	468	0.00%
2023/06/29	1	105.50	0	0.00	102.50	1	473	0.21%
2023/06/27	0	0.00	1	103.00	101.50	-1	446	-0.22%
2023/06/26	1	108.00	0	0.00	103.50	1	438	0.23%
2023/06/16	0	0.00	1	92.00	91.60	-1	370	-0.27%
2023/06/13	1	88.70	0	0.00	88.70	1	366	0.27%
2023/06/02	0	0.00	1	85.20	84.30	-1	350	-0.29%
2023/04/12	0	0.00	1	90.60	90.60	-1	437	-0.23%
2023/04/10	0	0.00	1	87.20	86.70	-1	424	-0.24%
2023/03/31	0	0.00	1	90.20	87.90	-1	415	-0.24%
2023/03/30	1	89.50	2	88.80	89.50	-1	403	-0.25%
2023/03/28	2	86.40	0	0.00	85.50	2	383	0.52%
2023/03/24	2	90.30	0	0.00	89.90	2	373	0.54%
2023/02/13	1	78.70	1	79.20	78.40	0	177	0.00%
2023/02/08	0	0.00	1	75.90	76.10	-1	147	-0.68%
2023/02/02	1	70.60	1	71.90	70.60	0	132	0.00%
2022/12/05	0	0.00	1	67.90	67.60	-1	129	-0.77%
2022/11/30	0	0.00	1	65.90	65.10	-1	131	-0.76%
2022/11/24	0	0.00	1	63.80	63.90	-1	136	-0.73%
2022/11/01	0	0.00	1	57.60	57.70	-1	164	-0.61%
2022/10/31	0	0.00	1	56.00	56.10	-1	164	-0.61%
2022/10/28	1	55.20	0	0.00	55.00	1	165	0.60%
2022/10/25	1	56.00	0	0.00	55.90	1	166	0.60%
2022/10/21	1	57.00	0	0.00	56.20	1	163	0.61%
2022/10/20	0	0.00	1	58.80	58.80	-1	160	-0.62%
2022/10/13	1	62.10	0	0.00	59.70	1	166	0.60%
2022/10/11	1	65.10	0	0.00	64.70	1	165	0.60%
2022/09/28	1	66.00	0	0.00	64.00	1	193	0.52%
2022/09/12	0	0.00	1	78.10	78.00	-1	230	-0.43%
2022/08/17	0	0.00	0	84.60	84.60	0	235	0.00%
2022/08/12	0	0.00	1	82.90	83.90	-1	252	-0.40%
2022/08/08	0	0.00	1	81.90	81.30	-1	267	-0.37%
2022/08/05	0	0.00	1	81.60	81.90	-1	278	-0.36%
2022/07/21	0	0.00	1	81.60	81.80	-1	311	-0.32%
2022/07/13	0	0.00	1	86.60	85.90	-1	340	-0.29%
2022/07/12	1	84.60	0	0.00	84.00	1	340	0.29%
2022/07/08	0	0.00	1	89.90	89.60	-1	370	-0.27%
2022/07/07	0	0.00	1	87.00	87.00	-1	376	-0.27%
2022/07/01	1	88.10	0	0.00	85.00	1	467	0.21%
2022/06/30	1	90.10	0	0.00	90.00	1	516	0.19%
2022/06/29	0	0.00	1	92.20	91.30	-1	644	-0.16%
2022/06/23	1	90.10	0	0.00	90.80	1	672	0.15%
2022/06/22	1	91.20	2	90.55	90.10	-1	674	-0.15%
2022/06/17	1	97.80	0	0.00	99.10	1	677	0.15%
2022/06/13	1	102.00	0	0.00	103.50	1	675	0.15%
2022/05/27	0	0.00	1	103.50	103.00	-1	682	-0.15%
2022/05/26	1	103.50	0	0.00	103.50	1	680	0.15%
2022/05/24	0	0.00	1	102.00	101.00	-1	684	-0.15%
2022/05/17	1	109.00	0	0.00	110.50	1	666	0.15%
2022/05/13	1	115.00	0	0.00	115.00	1	653	0.15%
2022/05/04	0	0.00	3	114.50	114.00	-3	635	-0.47%
2022/04/29	0	0.00	5	113.50	110.50	-5	629	-0.79%
2022/04/28	8	112.50	0	0.00	112.00	8	627	1.27%
2022/04/27	0	0.00	1	107.50	109.00	-1	624	-0.16%
2022/04/22	1	114.00	0	0.00	113.00	1	607	0.16%
2022/04/18	0	0.00	1	115.00	113.00	-1	583	-0.17%
2022/04/15	1	120.50	1	120.00	116.00	0	576	0.00%
2022/04/14	0	0.00	1	114.00	116.00	-1	555	-0.18%
2022/04/11	1	118.00	1	120.00	117.00	0	525	0.00%
2022/04/08	2	118.75	0	0.00	117.50	2	489	0.41%
2022/04/07	0	0.00	1	116.00	115.00	-1	463	-0.22%
2022/04/06	5	116.00	4	121.25	119.00	1	447	0.22%
2022/04/01	2	113.00	1	113.00	116.50	1	393	0.25%
2022/03/31	2	107.25	5	110.00	112.00	-3	266	-1.13%
2022/03/30	2	102.50	0	0.00	102.00	2	243	0.82%
2022/03/21	0	0.00	2	100.00	100.50	-2	335	-0.60%
2022/03/08	1	99.00	0	0.00	97.50	1	319	0.31%
2022/02/18	1	113.00	0	0.00	113.00	1	357	0.28%
2022/02/11	1	112.50	0	0.00	111.00	1	374	0.27%
2022/01/18	5	113.50	0	0.00	112.50	5	458	1.09%
2022/01/12	1	112.00	0	0.00	112.00	1	463	0.22%
2021/12/27	0	0.00	1	116.00	115.50	-1	462	-0.22%
2021/12/22	4	122.75	7	120.43	121.00	-3	452	-0.66%
2021/12/21	4	120.63	9	120.00	121.00	-5	386	-1.29%
2021/11/29	3	110.17	0	0.00	109.00	3	362	0.83%
2021/11/19	1	114.50	0	0.00	115.50	1	374	0.27%
2021/11/18	1	116.00	0	0.00	115.00	1	376	0.27%
2021/11/17	1	116.50	0	0.00	118.00	1	379	0.26%
2021/11/12	3	114.17	0	0.00	114.00	3	471	0.64%
2021/10/28	0	0.00	2.1	126.61	131.00	-2.1	498	-0.41%
2021/10/27	0.1	119.00	0	0.00	119.50	0.1	476	0.01%
2021/10/26	0	0.00	2	120.75	119.50	-2	492	-0.41%
2021/10/21	1	119.50	0	0.00	117.50	1	528	0.19%
2021/10/19	0	0.00	2	117.00	116.50	-2	549	-0.36%
2021/10/15	0	0.00	1	115.50	115.50	-1	561	-0.18%
2021/10/08	1	117.50	0	0.00	116.00	1	587	0.17%
2021/10/07	1	113.00	1	113.00	112.50	0	651	0.00%
2021/10/05	2	113.00	0	0.00	113.00	2	688	0.29%
2021/09/23	0	0.00	2	122.00	122.00	-2	712	-0.28%
2021/09/16	0	0.00	5	122.10	121.00	-5	717	-0.70%
2021/09/15	0	0.00	0	117.00	116.50	0	718	0.00%
2021/09/08	2	114.00	0	0.00	113.00	2	728	0.27%
2021/09/07	1	116.50	0	0.00	116.50	1	725	0.14%
2021/09/02	0	0.00	1	120.00	120.50	-1	724	-0.14%
2021/08/26	1	120.50	0	0.00	118.50	1	723	0.14%
2021/08/25	1	119.00	1	117.50	117.50	0	731	0.00%
2021/08/24	2	116.00	1	116.00	116.00	1	734	0.14%
2021/08/19	0.2	124.50	0	0.00	120.50	0.2	713	0.03%
2021/08/18	0.1	119.50	2	118.75	119.50	-1.9	678	-0.28%
2021/08/17	2	114.28	0	0.00	109.00	2	649	0.31%
2021/08/13	3	127.33	0	126.00	124.00	3	617	0.48%
2021/08/12	0	130.00	0	0.00	132.00	0	612	0.00%
2021/08/11	0	0.00	1	130.00	129.50	-1	609	-0.16%
2021/08/09	2	140.75	0	142.00	140.00	2	625	0.32%
2021/08/03	1	149.00	0	0.00	149.00	1	724	0.14%
2021/07/26	0.2	170.50	0	0.00	168.50	0.2	771	0.03%
2021/07/23	0.1	169.70	1	170.50	168.50	-1	767	-0.12%
2021/07/22	0.1	168.50	0	0.00	166.00	0.1	774	0.01%
2021/07/21	0	0.00	1	168.00	165.50	-1	783	-0.13%
2021/07/15	0	0.00	2	168.50	167.50	-2	846	-0.24%
2021/07/14	1	176.00	5	174.40	168.00	-4	887	-0.45%
2021/07/13	3	170.00	0	0.00	171.50	3	960	0.31%
2021/07/09	0.1	161.70	0	0.00	161.00	0.1	955	0.01%
2021/07/08	0.1	163.00	0	0.00	161.50	0.1	966	0.01%
2021/07/07	0.1	164.00	0	0.00	161.50	0.1	972	0.01%
2021/07/05	2.2	164.53	0	0.00	166.00	2.2	996	0.22%
2021/06/23	0	0.00	0.2	162.00	164.00	-0.2	1,168	-0.02%
2021/06/22	0	0.00	0.1	162.00	160.50	-0.1	1,198	-0.01%
2021/06/17	0.1	162.00	0	0.00	162.50	0.1	1,226	0.01%
2021/06/16	0	162.50	0	0.00	160.50	0	1,238	0.00%
2021/06/11	0	0.00	1	160.50	160.50	-1	1,361	-0.07%
2021/06/09	0	160.75	0	0.00	160.00	0	1,444	0.00%
2021/06/08	0	162.50	0	0.00	159.50	0	1,453	0.00%
2021/06/07	0	0.00	1	161.00	160.50	-1	1,454	-0.07%
2021/06/04	0	168.00	0	0.00	166.00	0	1,444	0.00%
2021/06/03	0	167.70	0	0.00	167.00	0	1,451	0.00%
2021/06/02	0.1	167.92	0	0.00	166.50	0.1	1,453	0.01%
2021/06/01	0.1	166.33	0	0.00	166.50	0.1	1,443	0.01%
2021/05/28	0.1	166.55	0	0.00	165.00	0.1	1,441	0.01%
2021/05/27	0.1	165.71	0	0.00	166.50	0.1	1,437	0.01%
2021/05/25	0.1	164.00	0	0.00	162.50	0.1	1,436	0.00%
2021/05/24	0	160.25	0	0.00	160.50	0	1,432	0.00%
2021/05/21	0	161.50	0	0.00	160.50	0	1,439	0.00%
2021/05/18	0	159.50	0	0.00	160.00	0	1,487	0.00%
2021/05/17	0	159.00	0	0.00	153.50	0	1,485	0.00%
2021/05/14	0	164.00	0	0.00	163.00	0	1,474	0.00%
2021/05/13	0	165.00	1	166.50	164.50	-1	1,464	-0.07%
2021/05/12	1	162.74	0	0.00	165.00	1	1,449	0.07%
2021/05/11	0	168.50	0	0.00	166.50	0	1,406	0.00%
2021/05/07	0.2	165.53	0	0.00	165.50	0.2	1,335	0.01%
2021/05/04	0	159.33	4	159.00	154.50	-4	1,320	-0.30%
2021/04/29	0	166.50	0	0.00	163.50	0	1,316	0.00%
2021/04/28	0	167.50	0	0.00	165.00	0	1,328	0.00%
2021/04/26	0	172.50	1	168.50	168.00	-1	1,317	-0.08%
2021/04/22	1	175.00	0	0.00	167.50	1	1,315	0.08%
2021/04/21	0	175.50	0	0.00	172.50	0	1,294	0.00%
2021/04/19	3	185.67	29	179.59	177.00	-26	1,238	-2.10%
2021/04/16	0	168.17	35	165.97	172.50	-35	1,151	-3.04%
2021/04/15	0	163.25	0	0.00	162.50	0	1,159	0.00%
2021/04/14	0	163.48	0	0.00	161.00	0	1,196	0.00%
2021/04/13	1	165.00	0	0.00	164.00	1	1,278	0.08%
2021/04/12	0	169.00	0	0.00	165.50	0	1,279	0.00%
2021/04/09	1	176.50	1	171.50	170.00	0	1,270	0.00%
2021/04/08	0	176.25	2	175.00	175.50	-2	1,285	-0.15%
2021/04/07	2	179.49	1	179.00	178.50	1	1,322	0.08%
2021/04/06	0	174.83	1	176.00	176.00	-1	1,278	-0.08%
2021/04/01	47	174.33	58	174.06	174.00	-11	1,257	-0.88%
2021/03/31	0	0.00	5	171.50	173.00	-5	1,232	-0.41%
2021/03/30	5	170.50	0	0.00	170.00	5	1,224	0.41%
2021/03/29	2	174.50	6	173.58	171.50	-4	1,215	-0.33%
2021/03/26	2	172.00	0	0.00	171.00	2	1,189	0.17%
2021/03/25	6	168.67	6	169.92	168.50	0	1,169	0.00%
2021/03/24	0	166.25	0	0.00	166.00	0	1,143	0.00%
2021/03/23	0	165.33	0	0.00	166.00	0	1,144	0.00%
2021/03/22	1	164.50	2	166.00	166.00	-1	1,144	-0.09%
2021/03/19	0	162.50	2	161.50	161.50	-2	1,152	-0.17%
2021/03/18	6	164.00	88	164.93	163.50	-82	1,143	-7.17%
2021/03/17	164	172.62	1	171.00	169.50	163	1,098	14.84%	大買/鉅額交易
2021/03/16	0	164.75	2	166.25	163.00	-2	1,033	-0.19%
2021/03/15	4	164.38	3	166.33	162.50	1	1,022	0.10%
2021/03/12	0.1	158.00	1	157.00	156.50	-0.9	969	-0.10%
2021/03/08	0	0.00	0	151.50	150.00	0	988	0.00%
2021/03/03	0	152.50	0	0.00	152.00	0	1,023	0.00%
2021/03/02	0	0.00	2	156.00	154.00	-2	1,029	-0.19%
2021/02/26	0	156.00	0	0.00	154.50	0	1,060	0.00%
2021/02/25	1	155.50	0	0.00	153.50	1	1,080	0.09%
2021/02/22	0	0.00	1	155.00	155.00	-1	1,333	-0.07%
2021/02/18	0	0.00	3	147.67	155.00	-3	1,368	-0.22%
2021/02/17	5	140.90	0	0.00	142.00	5	1,345	0.37%
2021/02/05	0	0.00	2	145.25	143.00	-2	1,338	-0.15%
2021/02/04	0	0.00	1	147.50	146.50	-1	1,330	-0.08%
2021/02/03	0	0.00	1	148.50	148.50	-1	1,326	-0.08%
2021/01/29	1	153.00	0	0.00	151.00	1	1,346	0.07%
2021/01/27	1	156.50	1	154.50	156.50	0	1,355	0.00%
2021/01/21	0	0.00	1	155.00	155.50	-1	1,350	-0.07%
2021/01/14	0	0.00	1	162.50	162.50	-1	1,294	-0.08%
2021/01/12	4	165.25	0	0.00	162.00	4	1,283	0.31%
2021/01/11	3	165.33	134	164.35	166.00	-131	1,273	-10.29%	大賣/鉅額交易
2021/01/08	4	173.25	5	175.50	172.50	-1	1,225	-0.08%
2021/01/07	64	179.67	2	178.25	177.00	62	1,193	5.19%
2021/01/06	97	175.32	22	174.68	178.00	75	1,158	6.47%
2020/12/31	0	0.00	4	175.63	172.00	-4	1,092	-0.37%
2020/12/30	2	175.00	1	175.50	175.00	1	1,056	0.09%
2020/12/25	2	166.00	0	0.00	164.50	2	994	0.20%
2020/12/23	1	166.00	1	166.00	166.00	0	992	0.00%
2020/12/21	0	0.00	2	164.00	166.00	-2	1,007	-0.20%
2020/12/18	1	170.00	1	169.00	168.00	0	1,025	0.00%
2020/12/17	3	172.17	2	170.50	171.50	1	1,026	0.10%
2020/12/16	1	171.00	0	0.00	171.00	1	1,023	0.10%
2020/12/15	2	170.50	0	0.00	168.50	2	1,019	0.20%
2020/12/10	0	0.00	1	170.50	168.50	-1	1,043	-0.10%
2020/12/09	0	0.00	6	173.00	172.00	-6	1,042	-0.58%
2020/12/08	8	171.38	1	171.00	171.00	7	1,034	0.68%
2020/11/30	0	0.00	1	180.00	177.50	-1	1,119	-0.09%
2020/11/27	1	182.00	0	0.00	180.50	1	1,121	0.09%
2020/11/26	0	0.00	1	180.50	180.50	-1	1,121	-0.09%
2020/11/25	1	183.00	2	182.50	179.00	-1	1,115	-0.09%
2020/11/24	0	0.00	122	182.91	179.00	-122	1,090	-11.19%	大賣/鉅額交易
2020/11/23	122	181.18	11	180.59	183.00	111	1,072	10.35%	大買/鉅額交易
2020/11/20	10	181.50	0	0.00	181.00	10	1,046	0.96%
2020/11/19	13	178.88	13	180.23	183.00	0	980	0.00%
2020/11/18	3	171.00	1	171.00	171.00	2	823	0.24%
2020/11/17	1	160.50	1	161.00	161.00	0	779	0.00%
2020/10/19	0	0.00	2	160.00	159.50	-2	1,115	-0.18%
2020/10/13	3	159.50	1	158.50	160.00	2	1,261	0.16%
2020/10/12	5	163.50	0	0.00	162.50	5	1,259	0.40%
2020/10/08	0	0.00	5.3	165.17	166.00	-5.3	1,260	-0.42%
2020/09/18	0	0.00	1	179.00	177.50	-1	1,848	-0.05%
2020/09/17	1	177.50	0	0.00	177.50	1	1,878	0.05%
2020/09/16	0	0.00	2	179.00	178.50	-2	1,880	-0.11%
2020/09/15	2	175.00	0	0.00	176.50	2	1,873	0.11%
2020/09/14	0	0.00	3	173.00	172.00	-3	1,968	-0.15%
2020/09/10	3	174.83	3	174.67	172.00	0	1,995	0.00%
2020/09/08	2	172.25	1	170.50	170.50	1	2,012	0.05%
2020/09/07	3	175.83	4	174.38	175.00	-1	2,017	-0.05%
2020/09/04	3	164.67	0	0.00	163.50	3	1,992	0.15%
2020/09/03	0	0.00	1	163.00	166.50	-1	2,005	-0.05%
2020/09/02	1	162.00	0	0.00	162.00	1	2,028	0.05%
2020/08/25	0	0.00	1	168.00	170.00	-1	2,467	-0.04%
2020/08/19	1	167.00	0	0.00	167.50	1	2,541	0.04%
2020/08/18	0	0.00	1	175.00	175.50	-1	2,591	-0.04%
2020/08/17	0	0.00	1	180.00	178.00	-1	2,663	-0.04%
2020/08/14	0	0.00	1	180.00	180.50	-1	2,690	-0.04%
2020/08/10	0.3	190.50	1	190.00	189.50	-0.7	2,957	-0.02%
2020/08/05	0	0.00	4	187.00	190.00	-4	3,047	-0.13%
2020/07/31	4	197.00	0	0.00	195.00	4	3,242	0.12%
2020/07/24	0	0.00	0.3	198.00	198.00	-0.3	3,851	-0.01%
2020/07/23	1	203.00	1	202.00	202.00	0	4,023	0.00%
2020/07/22	1	205.50	2	207.50	201.00	-1	4,052	-0.02%
2020/07/21	0	0.00	1	200.00	199.00	-1	4,075	-0.02%
2020/07/14	0	0.00	3	195.67	195.50	-3	4,325	-0.07%
2020/07/08	4.3	201.08	6	199.00	200.00	-1.7	4,358	-0.04%
2020/07/07	66	210.83	62.3	208.18	205.00	3.7	4,328	0.09%
2020/07/06	0	0.00	4	202.38	201.50	-4	4,197	-0.10%
2020/07/03	2	197.50	0	0.00	197.00	2	4,211	0.05%
2020/07/01	0.1	197.00	0	0.00	196.00	0.1	4,278	0.00%
2020/06/29	2	192.50	0	0.00	192.00	2	4,325	0.05%
2020/06/24	0	0.00	2	195.00	195.00	-2	4,347	-0.05%
2020/06/19	1	197.50	45	197.00	196.00	-44	4,510	-0.98%
2020/06/18	1	194.50	1	194.00	193.00	0	4,478	0.00%
2020/06/17	1	193.50	3	192.83	192.00	-2	4,551	-0.04%
2020/06/16	40	193.00	1	193.00	194.00	39	4,578	0.85%
2020/06/15	3	189.33	3	189.83	188.00	0	4,691	0.00%
2020/06/11	3	191.50	41	190.05	187.50	-38	4,771	-0.80%
2020/06/10	44	193.16	4	192.50	192.50	40	4,791	0.83%
2020/06/09	2	192.75	5	193.20	192.00	-3	4,806	-0.06%
2020/06/08	8	198.44	27	198.41	195.00	-19	4,822	-0.39%
2020/06/05	40	203.83	8	203.13	199.00	32	4,768	0.67%
2020/06/04	1	190.50	1	191.50	193.50	0	4,510	0.00%
2020/06/02	1	192.00	1	191.50	190.50	0	4,473	0.00%
2020/06/01	0	0.00	5	190.00	189.50	-5	4,458	-0.11%
2020/05/28	1	185.50	1	187.50	186.00	0	4,463	0.00%
2020/05/27	1	188.50	1	190.00	190.00	0	4,451	0.00%
2020/05/26	1	188.50	1	190.00	189.00	0	4,448	0.00%
2020/05/25	4	191.25	4	193.25	191.50	0	4,423	0.00%
2020/05/22	6	191.25	7	190.93	188.00	-1	4,368	-0.02%
2020/05/21	4	188.88	0	0.00	189.00	4	4,323	0.09%
2020/05/20	2	189.50	1	195.00	188.50	1	4,374	0.02%
2020/05/19	5	188.70	5	189.40	193.00	0	4,323	0.00%
2020/05/18	2	181.00	1	180.00	180.00	1	4,171	0.02%
2020/05/13	2	187.50	0	0.00	184.00	2	4,104	0.05%
2020/05/11	0	0.00	1	189.50	188.00	-1	4,128	-0.02%
2020/05/08	4.2	187.17	2	186.00	185.50	2.2	4,143	0.05%
2020/05/07	1	196.00	5	194.50	193.50	-4	4,060	-0.10%
2020/05/06	1	195.00	75	194.21	196.50	-74	4,082	-1.81%
2020/05/05	6	187.33	0	0.00	188.50	6	3,916	0.15%
2020/05/04	7	186.36	2	186.75	186.50	5	3,893	0.13%
2020/04/30	3	190.00	6	192.08	191.50	-3	3,876	-0.08%
2020/04/29	10	187.85	70	186.94	190.00	-60	3,783	-1.59%
2020/04/28	7	173.64	12	174.50	179.50	-5	3,582	-0.14%
2020/04/27	0	0.00	2	164.00	163.50	-2	3,408	-0.06%
2020/04/24	2	162.00	0	0.00	164.50	2	3,356	0.06%
2020/04/23	1	164.00	2	164.00	166.00	-1	3,265	-0.03%
2020/04/22	1	159.00	0	0.00	164.00	1	3,218	0.03%
2020/04/20	2	158.25	0	0.00	166.00	2	3,165	0.06%
2020/04/17	4	166.25	2	169.00	161.00	2	3,081	0.06%
2020/04/16	2	165.50	0	0.00	165.00	2	3,021	0.07%
2020/04/15	2	170.00	2	169.75	168.50	0	2,975	0.00%
2020/04/14	2	167.25	1	167.50	167.00	1	2,944	0.03%
2020/04/10	2	166.50	15	164.13	166.50	-13	2,952	-0.44%
2020/04/09	5	165.10	4	169.75	164.50	1	2,947	0.03%
2020/04/08	1	167.50	28	163.63	167.00	-27	2,873	-0.94%
2020/04/07	3	163.17	5	164.30	164.00	-2	2,790	-0.07%
2020/04/06	2	152.50	5	154.50	160.00	-3	2,725	-0.11%
2020/04/01	0	0.00	1	149.00	150.00	-1	2,669	-0.04%
2020/03/31	1	147.50	1	154.00	148.00	0	2,639	0.00%
2020/03/30	2	142.25	2	144.75	150.50	0	2,601	0.00%
2020/03/27	5	152.00	1	156.00	147.50	4	2,581	0.15%
2020/03/26	14	146.82	16	148.78	150.50	-2	2,547	-0.08%
2020/03/25	11	150.36	16	150.53	149.50	-5	2,551	-0.20%
2020/03/24	8	141.50	29	143.93	142.50	-21	2,627	-0.80%
2020/03/23	8	132.69	10	131.65	134.00	-2	2,565	-0.08%
2020/03/20	0	0.00	19	132.03	133.50	-19	2,510	-0.76%
2020/03/19	51	124.64	26	124.06	121.50	25	2,492	1.00%
2020/03/18	17	137.15	30	134.08	129.00	-13	2,401	-0.54%
2020/03/17	10	135.80	0	0.00	134.00	10	2,422	0.41%
2020/03/16	12	155.88	5	158.80	148.50	7	2,390	0.29%
2020/03/13	28	163.39	0	0.00	164.50	28	2,374	1.18%
2020/03/12	31	187.42	5	194.50	181.00	26	2,423	1.07%
2020/03/11	2	200.00	3	206.50	201.00	-1	2,436	-0.04%
2020/03/10	1	201.00	5	199.00	207.50	-4	2,468	-0.16%
2020/03/09	0	0.00	10	202.00	202.00	-10	2,472	-0.40%
2020/03/06	0	0.00	1	212.50	212.50	-1	2,518	-0.04%
2020/03/05	6	213.25	20	212.88	214.50	-14	2,547	-0.55%
2020/03/04	24	208.06	2	207.25	208.50	22	2,562	0.86%
2020/03/03	21	215.98	1	217.00	213.50	20	2,573	0.78%
2020/03/02	0	0.00	13	207.50	210.50	-13	2,584	-0.50%
2020/02/27	14	218.89	0	0.00	215.00	14	2,584	0.54%
2020/02/26	25	224.56	0	0.00	221.00	25	2,608	0.96%
2020/02/25	0	0.00	5	224.00	229.00	-5	2,675	-0.19%
2020/02/24	24	231.31	6	232.17	229.50	18	2,776	0.65%
2020/02/21	79	235.86	23	234.80	237.00	56	2,832	1.98%
2020/02/20	14	229.93	39	230.51	229.50	-25	2,791	-0.90%
2020/02/19	1	223.50	1	225.00	223.50	0	2,809	0.00%
2020/02/18	1	222.50	2	221.00	221.00	-1	2,833	-0.04%
2020/02/17	15	224.27	2	222.25	223.00	13	2,859	0.45%
2020/02/14	5	228.60	17	227.50	228.00	-12	2,965	-0.40%
2020/02/13	56	226.31	11	228.27	228.50	45	2,986	1.51%
2020/02/12	12	224.13	3	224.33	223.00	9	3,012	0.30%
2020/02/07	15	217.03	13	214.31	211.00	2	3,270	0.06%
2020/02/04	0	0.00	4	206.38	207.00	-4	3,451	-0.12%
2020/02/03	20	197.00	25	192.60	197.00	-5	3,645	-0.14%
2020/01/31	6	203.92	6	193.50	200.00	0	3,682	0.00%
2020/01/30	3	218.83	0	0.00	211.50	3	3,665	0.08%
2020/01/15	0	0.00	1	232.00	231.50	-1	3,991	-0.03%
2020/01/14	7	238.43	29	236.33	237.00	-22	4,055	-0.54%
2020/01/13	29	233.50	2	233.75	234.50	27	4,073	0.66%
2020/01/10	1	229.00	0	0.00	229.00	1	4,118	0.02%
2020/01/08	1	236.00	1	233.50	233.50	0	4,195	0.00%
2020/01/07	0	0.00	28	239.05	236.50	-28	4,343	-0.64%
2020/01/06	7	234.79	5	233.00	233.50	2	4,316	0.05%
2020/01/03	3	245.00	9	244.00	237.00	-6	4,342	-0.14%
2019/12/30	20	241.00	0	0.00	239.50	20	4,491	0.45%
2019/12/27	1	241.50	0	0.00	239.50	1	4,509	0.02%
2019/12/26	5	239.00	5	237.50	237.50	0	4,502	0.00%
2019/12/23	0	0.00	2	231.00	230.50	-2	4,634	-0.04%
2019/12/20	6	241.50	2	241.00	236.50	4	4,691	0.09%
2019/12/19	7	248.86	8	249.44	245.50	-1	4,644	-0.02%
2019/12/17	0	0.00	7	238.64	238.50	-7	4,512	-0.16%
2019/12/16	1	236.50	0	0.00	236.50	1	4,525	0.02%
2019/12/13	7	236.29	14	245.43	236.00	-7	4,526	-0.15%
2019/12/12	26	243.69	16	244.69	243.00	10	4,504	0.22%
2019/12/11	4	238.75	4	239.75	240.00	0	4,472	0.00%
2019/12/10	3	240.50	0	0.00	239.00	3	4,477	0.07%
2019/12/06	0	0.00	2	238.75	234.00	-2	4,426	-0.05%
2019/12/05	0	0.00	155	232.44	232.50	-155	4,433	-3.50%	大賣/鉅額交易
2019/12/03	4	232.63	34	228.15	232.00	-30	4,592	-0.65%
2019/12/02	1	227.50	1	227.00	225.00	0	4,607	0.00%
2019/11/28	2	239.25	1	236.00	236.00	1	4,776	0.02%
2019/11/27	33	238.18	3	236.67	238.50	30	4,789	0.63%
2019/11/26	4	235.13	3	235.00	235.00	1	4,796	0.02%
2019/11/25	1	232.00	1	234.00	232.00	0	4,901	0.00%
2019/11/22	14	236.25	12	235.88	231.00	2	4,939	0.04%
2019/11/21	22	231.14	39	226.71	241.00	-17	4,893	-0.35%
2019/11/20	32	226.23	45	226.06	221.50	-13	4,826	-0.27%
2019/11/19	21	232.21	31	232.34	232.50	-10	4,775	-0.21%
2019/11/18	8	235.63	25	232.92	236.00	-17	4,782	-0.36%
2019/11/15	12	244.54	1	242.00	242.00	11	4,769	0.23%
2019/11/14	1	246.00	0	0.00	245.00	1	4,851	0.02%
2019/11/13	17	246.06	37	245.95	247.00	-20	4,851	-0.41%
2019/11/12	17	240.62	6	242.75	240.00	11	4,778	0.23%
2019/11/11	3	236.33	3	236.67	240.00	0	4,828	0.00%
2019/11/08	13	239.23	12	236.21	238.00	1	4,792	0.02%
2019/11/07	2	247.75	20	245.50	242.00	-18	4,731	-0.38%
2019/11/06	16	268.75	5	266.80	265.00	11	4,587	0.24%
2019/11/05	11	266.86	10	271.00	271.00	1	4,667	0.02%
2019/11/04	15	264.07	14	267.25	265.00	1	4,659	0.02%
2019/11/01	5	264.90	7	264.86	263.50	-2	4,595	-0.04%
2019/10/31	9	281.44	6	283.00	274.50	3	4,467	0.07%
2019/10/30	7	296.79	7	299.36	296.50	0	4,273	0.00%
2019/10/29	0	0.00	5	315.00	304.00	-5	4,261	-0.12%
2019/10/28	11	309.59	22	307.36	312.00	-11	4,227	-0.26%
2019/10/25	9	310.44	7	308.14	309.00	2	4,174	0.05%
2019/10/24	17	307.44	22	309.66	314.00	-5	4,171	-0.12%
2019/10/23	10	292.75	21	295.21	299.50	-11	4,089	-0.27%
2019/10/22	51	294.56	32	294.91	290.00	19	4,089	0.46%
2019/10/21	10	286.50	18	290.69	293.50	-8	4,081	-0.20%
2019/10/18	4	287.75	38	290.42	289.00	-34	4,207	-0.81%
2019/10/17	64	286.26	26	284.23	289.50	38	4,199	0.90%
2019/10/16	15	284.90	15	280.53	279.00	0	4,172	0.00%
2019/10/15	55	292.37	12	286.71	285.50	43	4,213	1.02%
2019/10/14	4	278.88	4	278.88	277.50	0	4,193	0.00%
2019/10/08	13	279.58	19	278.66	279.00	-6	4,325	-0.14%
2019/10/07	15	270.30	0	0.00	270.00	15	4,377	0.34%
2019/10/04	38	277.72	2	275.50	273.50	36	4,449	0.81%
2019/10/03	2	269.50	1	273.50	273.50	1	4,416	0.02%
2019/10/02	4	271.38	4	271.88	270.00	0	4,421	0.00%
2019/10/01	2	269.75	2	270.50	272.00	0	4,478	0.00%
2019/09/27	0	0.00	52	272.60	265.00	-52	4,499	-1.16%
2019/09/26	14	286.07	6	286.25	282.50	8	4,466	0.18%
2019/09/25	32	286.39	4	285.88	286.00	28	4,524	0.62%
2019/09/24	6	279.42	5	277.50	280.00	1	4,631	0.02%
2019/09/23	16	281.75	0	0.00	280.00	16	4,801	0.33%
2019/09/20	26	282.23	22	284.70	284.50	4	4,832	0.08%
2019/09/19	20	283.75	5	280.50	283.50	15	4,849	0.31%
2019/09/18	40	279.15	10	280.50	277.00	30	4,868	0.62%
2019/09/17	2	273.50	2	276.50	278.00	0	4,900	0.00%
2019/09/16	51	282.13	10	277.60	276.00	41	4,943	0.83%
2019/09/12	10	281.75	1	283.00	285.00	9	4,967	0.18%
2019/09/11	18	279.75	0	0.00	282.00	18	5,070	0.36%
2019/09/10	12	277.33	0	0.00	278.00	12	5,102	0.24%
2019/09/09	25	281.08	2	278.25	279.50	23	5,137	0.45%
2019/09/06	12	277.25	12	271.50	280.00	0	5,121	0.00%
2019/09/05	4	285.38	6	288.42	285.00	-2	5,105	-0.04%
2019/09/04	0	0.00	2	288.25	290.00	-2	5,057	-0.04%
2019/09/03	13	282.23	14	284.89	287.00	-1	5,106	-0.02%
2019/09/02	3	274.50	7	274.86	281.00	-4	5,146	-0.08%
2019/08/30	11	267.55	13	262.88	266.50	-2	5,125	-0.04%
2019/08/29	6	265.83	0	0.00	265.00	6	5,219	0.11%
2019/08/28	6	267.83	7	268.71	269.00	-1	5,299	-0.02%
2019/08/27	5	265.80	5	261.00	262.50	0	5,312	0.00%
2019/08/26	2	253.00	1	253.00	249.50	1	5,447	0.02%
2019/08/23	1	258.50	2	260.50	261.00	-1	5,519	-0.02%
2019/08/22	4	259.88	3	261.00	258.50	1	5,564	0.02%
2019/08/21	8	255.56	10	252.90	256.50	-2	5,700	-0.04%
2019/08/20	4	255.63	3	257.67	251.00	1	5,910	0.02%
2019/08/19	4	253.25	9	255.00	254.50	-5	6,017	-0.08%
2019/08/15	1	235.00	1	237.00	244.50	0	6,130	0.00%
2019/08/14	2	243.00	3	240.50	240.00	-1	6,231	-0.02%
2019/08/13	13	235.42	13	236.23	235.00	0	6,284	0.00%
2019/08/12	2	234.25	2	236.00	235.00	0	6,411	0.00%
2019/08/07	3	224.17	3	224.17	220.00	0	6,611	0.00%
2019/07/30	3	219.83	2	220.50	217.50	1	7,209	0.01%
2019/07/26	2	222.75	1	222.00	222.00	1	7,360	0.01%
2019/07/25	5	218.60	9	219.89	218.50	-4	7,387	-0.05%
2019/07/24	8	223.25	8	222.31	223.50	0	7,469	0.00%
2019/07/22	2	224.50	2	223.00	219.50	0	7,585	0.00%
2019/07/19	3	235.17	2	235.25	235.00	1	7,469	0.01%
2019/07/18	3	235.17	3	236.33	234.00	0	7,522	0.00%
2019/07/17	2	236.75	2	235.25	234.00	0	7,585	0.00%
2019/07/16	16	241.00	4	238.25	241.50	12	7,621	0.16%
2019/07/15	2	250.75	17	249.53	247.00	-15	7,583	-0.20%
2019/07/12	7	250.29	7	247.86	249.00	0	7,551	0.00%
2019/07/11	16	245.75	16	247.78	250.00	0	7,537	0.00%
2019/07/10	7	236.00	8	232.44	235.00	-1	7,471	-0.01%
2019/07/09	5	242.50	5	241.80	239.00	0	7,501	0.00%
2019/07/08	1	243.50	1	243.50	243.50	0	7,579	0.00%
2019/07/05	1	244.00	2	243.25	242.00	-1	7,622	-0.01%
2019/07/04	9	251.11	5	248.60	250.50	4	7,672	0.05%
2019/07/03	10	253.30	6	249.50	248.00	4	7,733	0.05%
2019/07/02	3	261.00	2	251.00	248.00	1	7,831	0.01%
2019/07/01	12	255.71	11	250.77	253.00	1	7,872	0.01%
2019/06/28	7	241.43	10	243.15	242.50	-3	7,917	-0.04%
2019/06/27	11	234.36	10	234.30	232.50	1	7,886	0.01%
2019/06/26	11	231.45	11	232.23	232.50	0	7,910	0.00%
2019/06/21	3	244.00	3	245.50	235.50	0	8,232	0.00%
2019/06/20	6	243.42	8	243.69	241.50	-2	8,222	-0.02%
2019/06/19	8	246.81	4	245.50	242.50	4	8,222	0.05%
2019/06/18	9	244.56	9	244.39	243.00	0	8,163	0.00%
2019/06/17	12	240.38	22	239.16	243.00	-10	8,214	-0.12%
2019/06/14	21	240.19	12	240.96	235.50	9	8,362	0.11%
2019/06/13	18	239.44	18	239.19	240.50	0	8,470	0.00%
2019/06/12	2	243.00	1	241.00	240.00	1	8,746	0.01%
2019/06/11	29	245.97	29	248.10	244.50	0	8,819	0.00%
2019/06/10	6	238.75	7	240.64	242.00	-1	8,819	-0.01%
2019/06/06	4	230.13	6	231.17	235.50	-2	8,777	-0.02%
2019/06/05	12	234.08	14	233.11	227.00	-2	8,750	-0.02%
2019/06/04	11	231.32	9	231.39	232.00	2	8,718	0.02%
2019/06/03	6	229.17	6	230.42	232.00	0	8,800	0.00%
2019/05/31	4	224.63	7	226.71	226.00	-3	8,804	-0.03%
2019/05/30	6	213.33	4	214.00	213.50	2	8,684	0.02%
2019/05/29	3	211.83	4	212.75	212.50	-1	8,725	-0.01%
2019/05/28	15	212.47	14	211.11	211.00	1	8,791	0.01%
2019/05/27	9	208.72	8	207.50	207.00	1	8,780	0.01%
2019/05/24	14	233.68	23	232.76	218.00	-9	8,745	-0.10%
2019/05/23	28	232.36	20	232.98	235.50	8	8,836	0.09%
2019/05/22	23	235.98	23	235.67	232.00	0	8,785	0.00%
2019/05/21	14	231.18	13	228.27	236.00	1	8,790	0.01%
2019/05/20	6	225.08	2	225.75	234.00	4	8,744	0.05%
2019/05/17	6	236.00	8	232.56	228.00	-2	8,717	-0.02%
2019/05/16	9	247.56	9	248.67	244.00	0	8,747	0.00%
2019/05/15	4	249.63	3	247.83	246.50	1	8,841	0.01%
2019/05/14	2	240.75	3	244.33	252.00	-1	8,826	-0.01%
2019/05/13	7	229.79	5	229.10	239.00	2	8,783	0.02%
2019/05/10	6	235.25	7	238.79	227.50	-1	8,843	-0.01%
2019/05/09	21	245.43	20	247.93	240.00	1	8,825	0.01%
2019/05/07	9	259.28	8	260.75	260.00	1	8,745	0.01%
2019/05/06	8	251.75	8	252.00	254.00	0	8,780	0.00%
2019/05/03	4	257.38	5	260.90	261.50	-1	8,796	-0.01%
2019/05/02	3	253.33	2	252.75	255.00	1	8,886	0.01%
2019/04/30	1	252.50	0	0.00	259.00	1	8,967	0.01%
2019/04/29	8	258.13	7	254.57	249.50	1	8,959	0.01%
2019/04/26	2	277.75	2	278.00	277.00	0	8,970	0.00%
2019/04/25	0	0.00	8	270.88	275.00	-8	9,071	-0.09%
2019/04/24	4	279.50	2	276.50	275.50	2	9,157	0.02%
2019/04/23	3	280.50	1	285.00	285.00	2	9,240	0.02%
2019/04/22	14	294.79	16	290.63	288.50	-2	9,279	-0.02%
2019/04/19	19	293.95	21	290.93	295.00	-2	9,271	-0.02%
2019/04/18	30	288.13	28	285.54	284.00	2	9,290	0.02%
2019/04/17	8	285.81	2	283.00	280.00	6	9,419	0.06%
2019/04/16	2	286.25	1	282.00	282.00	1	9,648	0.01%
2019/04/15	5	274.00	6	278.67	273.00	-1	9,694	-0.01%
2019/04/12	17	261.47	20	263.85	265.50	-3	9,791	-0.03%
2019/04/11	10	258.65	11	261.77	257.00	-1	9,902	-0.01%
2019/04/10	7	265.07	6	259.17	257.00	1	10,040	0.01%
2019/04/09	3	270.17	2	269.00	269.00	1	10,176	0.01%
2019/04/08	7	272.79	7	275.43	273.50	0	10,374	0.00%
2019/04/03	2	267.25	13	264.04	263.50	-11	10,533	-0.10%
2019/04/02	22	254.09	46	255.70	267.00	-24	10,583	-0.23%
2019/04/01	19	243.26	29	244.64	247.50	-10	10,473	-0.10%
2019/03/29	12	237.92	5	237.00	237.00	7	10,488	0.07%
2019/03/28	24	241.10	14	240.86	238.00	10	10,791	0.09%
2019/03/27	22	238.27	36	241.04	242.00	-14	11,044	-0.13%
2019/03/26	26	233.29	14	234.36	239.00	12	11,089	0.11%
2019/03/25	1	226.00	3	225.00	230.00	-2	11,210	-0.02%
2019/03/22	4	227.63	34	229.25	228.00	-30	11,171	-0.27%
2019/03/21	18	226.56	5	226.00	226.00	13	11,459	0.11%
2019/03/20	23	228.65	26	228.58	230.00	-3	11,664	-0.03%
2019/03/19	9	231.00	8	230.81	229.00	1	11,779	0.01%
2019/03/18	6	228.17	9	228.89	230.00	-3	11,796	-0.03%
2019/03/15	26	226.60	50	224.80	223.00	-24	12,036	-0.20%
2019/03/14	9	219.00	80	219.76	217.00	-71	11,887	-0.60%
2019/03/13	85	217.07	14	217.36	215.00	71	11,950	0.59%
2019/03/08	1	213.00	2	216.00	217.00	-1	12,102	-0.01%
2019/03/07	3	217.83	24	222.63	212.00	-21	12,116	-0.17%
2019/03/06	49	219.94	33	215.73	220.50	16	12,089	0.13%
2019/03/05	20	214.20	19	214.00	213.00	1	12,016	0.01%
2019/03/04	37	220.54	11	221.36	220.00	26	12,086	0.22%
2019/02/27	9	215.28	8	214.63	213.00	1	11,987	0.01%
2019/02/26	27	218.74	14	212.57	211.00	13	11,909	0.11%
2019/02/25	39	219.54	10	220.70	220.00	29	11,861	0.24%
2019/02/22	12	203.75	5	208.80	220.50	7	11,823	0.06%
2019/02/21	3	203.17	1	200.50	200.50	2	11,629	0.02%
2019/02/20	4	203.00	7	198.79	197.50	-3	11,651	-0.03%
2019/02/19	6	197.83	3	197.67	198.00	3	11,614	0.03%
2019/02/18	14	201.50	12	203.29	202.00	2	11,589	0.02%
2019/02/15	8	201.56	25	208.14	198.00	-17	11,485	-0.15%
2019/02/14	25	207.22	5	218.60	207.50	20	11,294	0.18%
2019/02/13	5	227.80	20	227.80	220.50	-15	11,111	-0.13%
2019/02/12	16	223.91	5	224.00	223.50	11	10,921	0.10%
2019/02/11	4	210.25	3	213.33	220.00	1	10,777	0.01%
2019/01/30	6	195.42	15	197.27	200.00	-9	10,609	-0.08%
2019/01/29	0	0.00	15	186.50	189.50	-15	10,427	-0.14%
2019/01/28	1	191.00	1	191.00	183.50	0	10,354	0.00%
2019/01/25	16	187.00	18	186.72	187.00	-2	10,319	-0.02%
2019/01/24	31	181.19	1	181.00	183.00	30	10,208	0.29%
2019/01/23	4	178.50	2	180.50	182.00	2	10,139	0.02%
2019/01/22	4	179.25	10	177.50	177.00	-6	9,931	-0.06%
2019/01/21	5	182.10	4	183.63	186.50	1	9,776	0.01%
2019/01/18	8	187.25	5	185.30	182.50	3	9,662	0.03%
2019/01/17	14	193.11	11	192.41	191.00	3	9,516	0.03%
2019/01/16	13	187.88	11	188.32	188.00	2	9,336	0.02%
2019/01/15	8	182.69	9	184.00	188.00	-1	9,210	-0.01%
2019/01/14	5	183.70	8	183.56	178.00	-3	9,043	-0.03%
2019/01/11	5	194.10	4	192.75	190.00	1	8,916	0.01%
2019/01/10	4	194.00	5	192.10	192.50	-1	8,818	-0.01%
2019/01/09	4	196.75	1	194.00	193.00	3	8,722	0.03%
2019/01/08	8	192.06	8	188.88	192.00	0	8,552	0.00%
2019/01/07	1	180.00	1	178.50	180.00	0	8,280	0.00%
2019/01/04	8	174.44	7	175.36	172.00	1	8,204	0.01%
2019/01/03	5	187.70	5	186.50	184.50	0	7,999	0.00%
2019/01/02	9	189.94	37	194.85	186.00	-28	7,802	-0.36%
2018/12/28	7	200.50	8	200.63	201.00	-1	7,601	-0.01%
2018/12/27	17	209.24	15	206.10	201.50	2	7,382	0.03%
2018/12/26	18	194.14	15	197.87	214.00	3	7,077	0.04%
2018/12/25	9	205.56	7	207.86	199.00	2	6,768	0.03%
2018/12/24	7	220.29	8	220.38	221.00	-1	6,583	-0.02%
2018/12/22	5	219.80	11	219.36	221.00	-6	6,461	-0.09%
2018/12/21	8	220.81	9	223.17	216.00	-1	6,299	-0.02%
2018/12/20	9	217.06	14	216.86	218.00	-5	5,940	-0.08%
2018/12/19	15	196.43	139	202.43	204.50	-124	5,594	-2.22%	大賣/鉅額交易
2018/12/18	91	192.41	5	192.30	186.00	86	5,376	1.60%
2018/12/17	1	205.50	5	205.50	205.50	-4	5,192	-0.08%
2018/12/14	18	217.14	17	215.53	228.00	1	5,292	0.02%
2018/12/13	14	201.43	32	198.22	211.50	-18	4,955	-0.36%
2018/12/12	15	184.43	42	187.45	192.50	-27	4,703	-0.57%
2018/12/11	43	177.26	21	180.86	184.00	22	4,496	0.49%
2018/12/10	72	179.71	29	184.24	179.00	43	4,288	1.00%
2018/12/07	23	174.78	40	178.81	181.00	-17	3,934	-0.43%
2018/12/06	51	161.18	11	160.64	166.00	40	3,800	1.05%
2018/12/05	3	178.00	4	180.63	168.00	-1	3,707	-0.03%
2018/12/04	2	183.75	2	185.25	186.50	0	3,619	0.00%
2018/12/03	3	176.67	4	174.00	176.50	-1	3,522	-0.03%
2018/11/30	2	166.75	28	167.63	166.00	-26	3,427	-0.76%
2018/11/29	15	162.90	17	165.06	169.00	-2	3,367	-0.06%
2018/11/28	9	156.72	6	157.33	154.00	3	3,218	0.09%
2018/11/27	17	152.53	18	155.44	156.00	-1	3,175	-0.03%
2018/11/26	3	141.67	5	146.20	147.00	-2	3,022	-0.07%
2018/11/23	6	143.33	3	144.83	142.00	3	2,985	0.10%
2018/11/22	7	147.21	18	147.47	149.00	-11	2,925	-0.38%
2018/11/21	16	139.00	17	141.41	145.50	-1	2,828	-0.04%
2018/11/20	2	132.50	3	134.00	132.50	-1	2,708	-0.04%
2018/11/19	9	130.83	6	131.67	133.00	3	2,689	0.11%
2018/11/16	4	124.38	8	124.69	125.50	-4	2,604	-0.15%
2018/11/15	3	110.33	3	112.33	117.50	0	2,548	0.00%
2018/11/14	5	111.80	3	112.67	111.50	2	2,544	0.08%
2018/11/13	3	107.67	4	110.13	110.50	-1	2,568	-0.04%
2018/11/12	0	0.00	10	112.00	111.50	-10	2,636	-0.38%
2018/11/09	3	107.83	1	107.50	107.50	2	2,690	0.07%
2018/11/08	11	111.27	8	108.13	107.00	3	2,714	0.11%
2018/11/07	14	107.07	12	108.21	109.50	2	2,726	0.07%
2018/11/06	1	105.50	1	103.00	103.00	0	2,757	0.00%
2018/11/05	1	108.00	1	109.00	108.50	0	2,804	0.00%
2018/11/02	3	104.67	4	105.88	106.00	-1	2,823	-0.04%
2018/11/01	4	101.13	4	101.50	102.50	0	2,891	0.00%
2018/10/31	5	98.14	5	97.28	97.20	0	2,880	0.00%
2018/10/30	1	94.90	0	0.00	93.60	1	2,882	0.03%
2018/10/29	2	90.95	2	91.55	94.50	0	2,884	0.00%
2018/10/26	2	92.10	5	92.76	92.00	-3	2,890	-0.10%
2018/10/25	4	93.40	1	95.70	90.80	3	2,885	0.10%
2018/10/24	3	98.43	2	98.40	99.20	1	2,858	0.03%
2018/10/23	1	101.00	3	98.33	96.20	-2	2,848	-0.07%
2018/10/22	0	0.00	1	101.00	101.00	-1	2,842	-0.04%
2018/10/19	7	98.27	6	98.58	101.50	1	2,837	0.04%
2018/10/18	5	100.50	5	99.70	99.70	0	2,821	0.00%
2018/10/17	4	101.13	4	102.50	100.50	0	2,831	0.00%
2018/10/16	6	99.87	9	99.48	101.00	-3	2,816	-0.11%
2018/10/12	5	94.38	3	94.53	96.20	2	2,795	0.07%
2018/10/11	1	89.30	3	89.20	88.30	-2	2,773	-0.07%
2018/10/09	11	102.32	2	99.65	98.10	9	2,796	0.32%
2018/10/08	1	99.60	2	100.75	101.50	-1	2,790	-0.04%
2018/10/05	2	101.50	11	100.45	100.00	-9	2,801	-0.32%
2018/10/03	3	110.67	5	109.80	108.50	-2	2,781	-0.07%
2018/09/28	2	113.50	1	111.00	110.50	1	2,798	0.04%
2018/09/27	1	114.50	0	0.00	110.50	1	2,803	0.04%
2018/09/26	0	0.00	2	110.75	113.50	-2	2,818	-0.07%
2018/09/25	4	108.25	4	107.38	109.50	0	2,799	0.00%
2018/09/21	11	105.18	11	104.91	110.00	0	2,765	0.00%
2018/09/20	3	112.83	8	105.06	105.00	-5	2,666	-0.19%
2018/09/19	3	119.00	2	120.50	116.50	1	2,554	0.04%
2018/09/18	3	117.17	5	115.00	117.00	-2	2,543	-0.08%
2018/09/17	3	115.67	7	115.79	117.00	-4	2,521	-0.16%
2018/09/14	6	118.17	6	117.00	118.00	0	2,519	0.00%
2018/09/13	4	116.63	3	117.00	114.00	1	2,497	0.04%
2018/09/12	10	114.60	10	116.75	114.00	0	2,459	0.00%
2018/09/11	33	125.02	34.9	123.90	122.50	-1.9	2,399	-0.08%
2018/09/10	9	143.56	15	143.77	135.50	-6	2,303	-0.26%
2018/09/07	8	153.25	3	151.17	150.50	5	2,247	0.22%
2018/09/06	5	158.50	7	159.29	157.50	-2	2,210	-0.09%
2018/09/05	15	157.37	9	157.28	156.50	6	2,185	0.27%
2018/09/04	10	152.50	14	154.11	152.50	-4	2,135	-0.19%
2018/09/03	8	154.94	0	0.00	150.50	8	2,137	0.37%
2018/08/31	6	156.75	5	156.90	158.00	1	2,124	0.05%
2018/08/30	7	155.64	3	156.00	154.50	4	2,178	0.18%
2018/08/29	7	158.57	5	157.70	155.50	2	2,177	0.09%
2018/08/28	5	159.90	0	0.00	158.50	5	2,183	0.23%
2018/08/27	14	162.39	7	161.50	161.00	7	2,208	0.32%
2018/08/24	4	155.63	6	157.00	159.50	-2	2,161	-0.09%
2018/08/23	5	155.20	50	155.92	154.50	-45	2,208	-2.04%
2018/08/22	5	159.00	5	159.00	158.00	0	2,243	0.00%
2018/08/21	54	159.76	7	158.93	158.50	47	2,249	2.09%
2018/08/20	8	152.31	1	151.50	153.50	7	2,281	0.31%
2018/08/17	11	158.91	11	159.36	153.50	0	2,389	0.00%
2018/08/16	12	152.96	7	154.43	156.00	5	2,315	0.22%
2018/08/15	2	146.50	4	149.75	149.00	-2	2,252	-0.09%
2018/08/14	3	150.50	1	146.00	150.50	2	2,257	0.09%
2018/08/13	3	144.83	15	147.40	144.00	-12	2,230	-0.54%
2018/08/10	32	154.09	36	154.58	152.00	-4	2,188	-0.18%
2018/08/09	7	149.07	10	150.35	152.50	-3	2,164	-0.14%
2018/08/08	9	147.39	7	151.29	149.50	2	2,113	0.09%
2018/08/07	2	138.50	2	139.75	140.00	0	2,020	0.00%
2018/08/06	0	0.00	5	139.70	139.50	-5	2,020	-0.25%
2018/08/03	1	137.50	1	136.00	137.50	0	2,014	0.00%
2018/08/02	9	137.39	2	135.50	134.50	7	2,031	0.34%
2018/08/01	0	0.00	6	138.50	139.00	-6	2,023	-0.30%
2018/07/30	3	137.33	2	135.75	133.50	1	2,016	0.05%
2018/07/27	1	134.50	2	134.75	135.00	-1	2,044	-0.05%
2018/07/26	2	134.00	3	134.00	133.00	-1	2,125	-0.05%
2018/07/25	2	133.00	0	0.00	132.00	2	2,150	0.09%
2018/07/24	0	0.00	1	134.50	134.50	-1	2,157	-0.05%
2018/07/23	0	0.00	1	131.00	131.00	-1	2,163	-0.05%
2018/07/20	1	131.00	11	130.45	130.00	-10	2,178	-0.46%
2018/07/19	15	132.43	3	132.50	131.50	12	2,196	0.55%
2018/07/18	3	130.00	2	130.50	129.00	1	2,201	0.05%
2018/07/17	9	133.11	3	132.83	131.50	6	2,217	0.27%
2018/07/16	2	138.25	1	137.50	137.50	1	2,225	0.04%
2018/07/13	10	141.50	12	140.58	141.00	-2	2,235	-0.09%
2018/07/12	3	134.33	3	137.67	140.00	0	2,275	0.00%
2018/07/11	7	130.43	6	129.58	130.50	1	2,314	0.04%
2018/07/10	7	132.29	8	132.38	132.00	-1	2,367	-0.04%
2018/07/05	2	131.50	2	131.25	130.00	0	2,493	0.00%
2018/07/04	5	132.90	2	132.25	130.00	3	2,546	0.12%
2018/07/03	4	137.63	3	139.00	134.50	1	2,558	0.04%
2018/06/29	5	142.90	4	144.13	142.00	1	2,632	0.04%
2018/06/27	1	140.50	1	142.50	142.50	0	2,624	0.00%
2018/06/26	1	135.00	1	136.00	141.00	0	2,616	0.00%
2018/06/25	9	141.22	8	139.56	138.00	1	2,611	0.04%
2018/06/22	6	144.92	6	146.25	145.00	0	2,588	0.00%
2018/06/21	1	146.00	2	148.00	149.00	-1	2,586	-0.04%
2018/06/20	9	143.50	9	144.00	144.50	0	2,600	0.00%
2018/06/19	3	149.67	0	0.00	146.50	3	2,584	0.12%
2018/06/15	4	153.88	4	153.00	153.00	0	2,573	0.00%
2018/06/14	1	159.00	0	0.00	157.00	1	2,560	0.04%
2018/06/13	4	161.00	0	0.00	161.00	4	2,567	0.16%
2018/06/11	0	0.00	1	167.50	165.00	-1	2,553	-0.04%
2018/06/08	2	164.50	2	165.00	163.50	0	2,548	0.00%
2018/06/07	2	166.75	4	168.00	165.50	-2	2,558	-0.08%
2018/06/06	0	0.00	3	163.00	162.50	-3	2,524	-0.12%
2018/06/05	4	159.88	4	162.63	159.50	0	2,564	0.00%
2018/06/04	5	164.40	8	164.44	162.00	-3	2,568	-0.12%
2018/06/01	1	158.50	0	0.00	158.00	1	2,574	0.04%
2018/05/31	7	163.21	7	164.43	159.50	0	2,599	0.00%
2018/05/30	10	156.05	8	157.44	159.50	2	2,540	0.08%
2018/05/29	5	155.40	0	0.00	153.50	5	2,486	0.20%
2018/05/28	4	159.88	40	160.74	159.50	-36	2,463	-1.46%
2018/05/25	38	151.62	21	150.38	156.50	17	2,379	0.71%
2018/05/24	2	139.75	2	142.00	143.00	0	2,247	0.00%
2018/05/23	7	139.07	1	139.00	138.50	6	2,264	0.26%
2018/05/22	1	144.00	1	146.00	143.50	0	2,303	0.00%
2018/05/21	0	0.00	1	142.00	142.00	-1	2,310	-0.04%
2018/05/17	1	143.50	2	144.75	143.00	-1	2,403	-0.04%
2018/05/16	1	139.00	1	139.00	138.50	0	2,556	0.00%
2018/05/15	2	140.50	52	140.15	138.50	-50	2,678	-1.87%
2018/05/14	1	139.50	1	139.00	137.50	0	2,713	0.00%
2018/05/11	17	137.29	1	140.00	137.50	16	2,750	0.58%
2018/05/10	1	137.00	5	138.00	138.00	-4	2,747	-0.15%
2018/05/09	11	135.00	2	136.00	133.00	9	2,721	0.33%
2018/05/08	4	131.88	1	133.00	133.00	3	2,722	0.11%
2018/05/07	1	135.00	0	0.00	134.00	1	2,731	0.04%
2018/05/04	1	134.00	0	0.00	135.00	1	2,724	0.04%
2018/05/03	3	139.67	3	132.67	130.50	0	2,693	0.00%
2018/05/02	0	0.00	2	147.00	145.00	-2	2,656	-0.08%
2018/04/30	1	140.50	2	141.75	143.00	-1	2,638	-0.04%
2018/04/27	2	139.75	42	137.80	140.50	-40	2,627	-1.52%
2018/04/26	43	141.59	3	139.00	136.00	40	2,623	1.52%
2018/04/25	1	139.00	1	142.00	141.00	0	2,599	0.00%
2018/04/24	4	134.13	3	135.67	134.00	1	2,587	0.04%
2018/04/23	3	144.17	122	142.82	138.50	-119	2,606	-4.57%	大賣/鉅額交易
2018/04/20	201	144.72	3	142.33	145.00	198	2,562	7.73%	大買/鉅額交易
2018/04/19	3	138.00	3	138.83	136.50	0	2,509	0.00%
2018/04/18	31	141.24	135	140.66	140.50	-104	2,509	-4.14%	大賣/鉅額交易
2018/04/17	137	135.27	7	133.21	135.00	130	2,454	5.30%	大買/鉅額交易
2018/04/16	7	133.50	1	133.00	130.00	6	2,409	0.25%
2018/04/12	1.1	134.55	2	133.25	134.00	-0.9	2,453	-0.04%
2018/04/11	3	132.67	19	135.42	134.00	-16	2,462	-0.65%
2018/04/10	3	150.33	2	152.50	143.50	1	2,357	0.04%
2018/04/09	7	160.14	8	159.25	157.50	-1	2,319	-0.04%
2018/04/03	17	151.29	20	153.05	154.00	-3	2,298	-0.13%
2018/04/02	2	143.50	1	145.50	145.50	1	2,236	0.04%
2018/03/30	1	147.00	0	0.00	144.00	1	2,258	0.04%
2018/03/28	0	0.00	2	147.50	145.50	-2	2,310	-0.09%
2018/03/27	0	0.00	2	151.50	151.00	-2	2,327	-0.09%
2018/03/26	0	0.00	2	148.50	150.50	-2	2,332	-0.09%
2018/03/23	5	142.90	1	144.00	145.00	4	2,371	0.17%
2018/03/21	6	154.00	1	154.00	152.00	5	2,393	0.21%
2018/03/20	0	0.00	2	151.50	151.50	-2	2,407	-0.08%
2018/03/19	1	150.00	1	151.50	153.50	0	2,470	0.00%
2018/03/16	0	0.00	3	151.00	151.00	-3	2,505	-0.12%
2018/03/15	2	156.50	1	156.50	156.50	1	2,563	0.04%
2018/03/14	2	156.50	1	154.50	154.00	1	2,626	0.04%
2018/03/13	2	154.50	3	154.33	156.00	-1	2,720	-0.04%
2018/03/12	9	148.44	6	151.17	150.00	3	2,817	0.11%
2018/03/09	4	145.25	7	151.79	145.00	-3	2,830	-0.11%
2018/03/08	3.1	152.70	3	154.67	153.00	0.1	2,826	0.00%
2018/03/07	10	157.35	3	156.00	151.50	7	2,915	0.24%
2018/03/06	7	164.64	2	171.25	162.50	5	2,908	0.17%
2018/03/05	0	0.00	12	170.46	168.00	-12	2,937	-0.41%
2018/03/02	5	166.20	0	0.00	166.00	5	2,950	0.17%
2018/03/01	5	162.90	6	164.08	165.50	-1	3,029	-0.03%
2018/02/27	10	167.15	9	169.39	163.00	1	3,097	0.03%
2018/02/26	12	163.17	2	165.00	165.00	10	3,127	0.32%
2018/02/23	12	163.04	0	0.00	161.00	12	3,161	0.38%
2018/02/22	2	161.25	2	161.75	162.00	0	3,147	0.00%
2018/02/21	1	166.00	2	171.25	169.50	-1	3,104	-0.03%
2018/02/12	3	160.00	5	162.40	161.00	-2	3,074	-0.07%
2018/02/09	9	157.94	29	154.14	157.50	-20	3,067	-0.65%
2018/02/08	13	167.58	7	176.64	165.50	6	3,057	0.20%
2018/02/07	16	197.78	5	202.20	182.50	11	2,890	0.38%
2018/02/06	5.1	206.34	5	205.50	198.00	0.1	2,812	0.00%
2018/02/05	1	221.00	1	222.00	220.00	0	2,781	0.00%
2018/02/02	1	216.50	0	0.00	214.50	1	2,812	0.04%
2018/02/01	0	0.00	6	220.92	219.00	-6	2,880	-0.21%
2018/01/31	1	220.00	8	221.00	221.00	-7	2,901	-0.24%
2018/01/30	10	218.55	4	220.38	218.50	6	2,914	0.21%
2018/01/29	4	226.88	2	226.00	226.00	2	2,920	0.07%
2018/01/26	1	225.00	3	225.17	227.00	-2	2,939	-0.07%
2018/01/25	21.1	231.06	12	236.25	224.00	9.1	2,937	0.31%
2018/01/24	4	231.88	6	229.92	230.50	-2	2,902	-0.07%
2018/01/22	9.1	228.45	15	230.43	230.00	-6	2,954	-0.20%
2018/01/19	16	224.97	1	227.50	225.00	15	2,967	0.51%
2018/01/18	7	228.71	3	229.67	226.50	4	2,970	0.13%
2018/01/17	20	236.03	11	234.36	231.50	9	2,955	0.30%
2018/01/16	3	227.83	2	228.25	229.50	1	2,915	0.03%
2018/01/15	1	225.00	1	226.00	225.50	0	2,920	0.00%
2018/01/12	5.1	223.50	5	225.50	223.00	0.1	2,961	0.00%
2018/01/11	1	218.00	0	0.00	217.50	1	2,945	0.03%
2018/01/10	2.1	220.48	0	0.00	221.50	2.1	2,956	0.07%
2018/01/09	1.1	219.02	1	219.00	219.00	0.1	2,951	0.00%
2018/01/08	6	229.50	2	231.00	220.50	4	2,921	0.14%
2018/01/05	2	243.50	3	245.33	244.50	-1	2,843	-0.04%
2018/01/04	1	238.00	1	238.50	239.50	0	2,843	0.00%
2018/01/02	1	224.00	3	230.33	232.00	-2	2,861	-0.07%