神盾 (6462)-凱基-桃園券商分點個股進出

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
247.0
漲跌
▼0.5
漲幅
-0.20%
成交量
2,249張
產業
上櫃半導體類股
461人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

神盾 (6462)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/30	4	245.38	4	246.74	247.00	0	10,189	0.00%
2024/04/29	8	248.88	2	249.50	247.50	6	10,456	0.06%
2024/04/26	6.2	254.65	7	253.50	249.50	-0.8	10,637	-0.01%
2024/04/25	16	257.88	10	253.40	248.00	6	10,846	0.06%
2024/04/24	0	250.50	12	250.79	259.50	-12	11,137	-0.11%
2024/04/23	2.3	237.28	0	0.00	236.00	2.3	11,543	0.02%
2024/04/22	12.4	252.61	11	249.78	237.00	1.4	11,553	0.01%
2024/04/19	16	255.97	16	257.44	257.00	0	11,886	0.00%
2024/04/18	13.1	268.47	11.1	265.94	261.00	2	12,046	0.02%
2024/04/17	11.1	264.33	25	266.03	268.50	-13.9	12,363	-0.11%
2024/04/16	13	253.89	13.2	254.11	253.00	-0.2	12,310	0.00%
2024/04/15	8.3	243.60	2	243.75	243.00	6.3	12,558	0.05%
2024/04/12	8.1	254.68	5	253.80	252.00	3.1	12,774	0.02%
2024/04/11	26	262.23	9.1	259.78	255.00	17	12,823	0.13%
2024/04/10	11.2	274.03	17	273.62	270.50	-5.8	12,714	-0.05%
2024/04/09	10	279.80	13	281.69	278.00	-3	12,673	-0.02%
2024/04/08	10	290.04	5	290.30	289.00	5	12,609	0.04%
2024/04/03	45	298.89	39.1	301.12	293.50	6	12,575	0.05%
2024/04/02	49	291.18	22.4	290.49	295.50	26.6	12,505	0.21%
2024/04/01	21.7	282.74	37.5	284.16	282.00	-15.8	12,350	-0.13%
2024/03/29	29.6	268.25	55.3	269.19	272.50	-25.7	12,138	-0.21%
2024/03/28	6	254.34	6	259.17	255.00	0	11,912	0.00%
2024/03/27	6	250.34	8.1	248.55	250.00	-2.1	11,825	-0.02%
2024/03/26	11.3	261.52	12	256.50	253.50	-0.7	11,809	-0.01%
2024/03/25	9	260.50	13	261.58	262.00	-4	11,773	-0.03%
2024/03/22	9	247.84	7	246.57	254.00	2	11,712	0.02%
2024/03/21	6.3	259.83	11.1	260.53	258.50	-4.7	11,706	-0.04%
2024/03/20	24.1	261.28	19.1	263.27	260.00	4.9	11,673	0.04%
2024/03/19	21	254.31	6	255.67	252.00	15	11,532	0.13%
2024/03/18	11	233.90	20	242.43	252.00	-9	11,418	-0.08%
2024/03/15	10	230.85	6	228.01	229.50	4	11,500	0.03%
2024/03/14	14.1	234.76	14	235.50	235.50	0.1	11,543	0.00%
2024/03/13	10.2	236.02	11.1	241.25	231.00	-0.9	11,489	-0.01%
2024/03/12	11.1	252.93	8	252.38	256.50	3.1	11,412	0.03%
2024/03/11	10.3	262.69	16.1	258.65	249.50	-5.8	11,342	-0.05%
2024/03/08	17.1	267.52	16	265.34	269.50	1.1	11,229	0.01%
2024/03/07	21.5	280.94	14	282.83	265.50	7.5	11,067	0.07%
2024/03/06	20	305.68	21	303.40	293.50	-1	10,839	-0.01%
2024/03/05	12.2	296.21	10	303.04	300.00	2.2	10,782	0.02%
2024/03/04	31.1	318.74	27	325.80	317.50	4.1	10,683	0.04%
2024/03/01	26	335.75	26.3	337.63	334.00	-0.3	10,644	0.00%
2024/02/29	23.1	326.34	23	327.98	336.00	0.1	10,582	0.00%
2024/02/27	19	314.34	44.3	317.92	315.50	-25.2	10,413	-0.24%
2024/02/26	27	315.20	8.5	304.69	316.00	18.5	10,355	0.18%
2024/02/23	2	288.50	0	284.88	287.50	2	10,291	0.02%
2024/02/22	4	277.04	1.2	280.87	283.50	2.9	10,279	0.03%
2024/02/21	20	273.01	18.1	284.97	277.00	1.9	10,244	0.02%
2024/02/20	4.2	287.57	6	281.61	285.00	-1.9	10,195	-0.02%
2024/02/19	4.5	292.01	8.5	296.67	288.00	-3.9	10,110	-0.04%
2024/02/16	22.2	293.02	27	295.02	304.00	-4.8	10,049	-0.05%
2024/02/15	30.1	260.39	31	262.13	276.50	-0.9	9,974	-0.01%
2024/02/05	12	256.65	11	252.91	251.50	1	9,887	0.01%
2024/02/02	13.1	277.75	4	278.75	279.00	9.1	9,790	0.09%
2024/02/01	4.2	275.74	9.5	269.57	269.50	-5.3	9,716	-0.05%
2024/01/31	126.6	263.57	115.3	265.15	272.00	11.3	9,611	0.12%	大買/大賣/
2024/01/30	47.3	236.34	44.3	236.83	248.00	3	8,973	0.03%
2024/01/29	91.6	218.22	77.1	216.45	226.00	14.5	8,459	0.17%
2024/01/26	80	201.29	91	200.52	205.50	-11	8,007	-0.14%
2024/01/25	32.1	192.53	38	193.49	194.00	-5.9	7,572	-0.08%
2024/01/24	65.4	189.11	83	188.64	192.00	-17.6	7,299	-0.24%
2024/01/23	48	183.03	46.1	184.55	183.00	1.9	6,975	0.03%
2024/01/22	17	173.50	8	172.44	175.00	9	6,691	0.13%
2024/01/19	47	173.65	103	173.19	174.00	-56	6,479	-0.86%	大賣/
2024/01/18	22	178.80	25.2	179.02	179.50	-3.1	6,208	-0.05%
2024/01/17	32.3	173.46	42.6	173.63	176.00	-10.3	5,804	-0.18%
2024/01/16	3	162.50	7	162.50	162.50	-4	5,332	-0.08%
2024/01/12	38.4	152.72	36.1	154.53	148.00	2.3	5,285	0.04%
2024/01/11	22.2	146.30	19	147.05	148.00	3.2	4,877	0.07%
2024/01/10	39.1	141.69	48.1	143.74	147.50	-9	4,590	-0.20%
2024/01/09	7	138.21	2.1	136.29	135.00	4.9	4,085	0.12%
2024/01/08	17.1	142.70	11	140.64	140.50	6.1	3,916	0.16%
2024/01/05	14	135.71	16.1	138.96	142.00	-2.1	3,495	-0.06%
2024/01/04	15.2	128.41	25	123.22	129.50	-9.8	3,217	-0.30%
2024/01/02	0	0.00	3	121.00	123.00	-3	3,069	-0.10%
2023/12/29	6	117.75	2	118.50	119.50	4	3,037	0.13%
2023/12/28	6	122.33	2	121.50	122.00	4	2,986	0.13%
2023/12/27	15	131.03	11	130.86	128.50	4	2,876	0.14%
2023/12/26	8	130.00	7	130.86	127.50	1	2,657	0.04%
2023/12/22	14	128.29	4	128.75	129.00	10	2,485	0.40%
2023/12/21	2	120.00	3	122.00	121.50	-1	2,369	-0.04%
2023/12/20	0	0.00	6	125.33	122.50	-6	2,329	-0.26%
2023/12/19	8	120.38	4	119.50	121.50	4	2,276	0.18%
2023/12/18	1	129.00	3	124.50	126.00	-2	2,191	-0.09%
2023/12/15	13	129.12	4	130.25	124.50	9	2,131	0.42%
2023/12/14	3	127.67	3	128.00	128.50	0	2,025	0.00%
2023/12/13	18	129.97	17	130.24	130.00	1	1,942	0.05%
2023/12/12	5	131.90	12	132.88	135.50	-7	1,844	-0.38%
2023/12/11	5	125.10	4	128.00	130.50	1	1,665	0.06%
2023/12/08	6	123.17	19	121.79	124.50	-13	1,450	-0.90%
2023/12/07	13	117.12	4	112.88	113.50	9	1,292	0.70%
2023/12/06	2	114.00	19	110.76	116.00	-17	1,123	-1.51%
2023/12/05	7	105.50	1	108.50	105.50	6	1,052	0.57%
2023/12/04	10	109.00	11	110.95	109.00	-1	1,014	-0.10%
2023/12/01	11	109.77	2	110.25	109.00	9	977	0.92%
2023/11/30	0	0.00	1	110.00	109.00	-1	929	-0.11%
2023/11/29	5	111.00	5	112.00	112.00	0	891	0.00%
2023/11/28	2	106.50	0	0.00	108.00	2	759	0.26%
2023/11/27	3	102.83	3	102.83	101.50	0	624	0.00%
2023/11/24	2	100.50	7	102.50	101.50	-5	520	-0.96%
2023/11/21	0	0.00	1	90.80	89.50	-1	330	-0.30%
2023/11/20	1	93.60	1	89.90	90.60	0	323	0.00%
2023/11/17	6	90.42	6	90.52	90.60	0	294	0.00%
2023/10/27	1	89.80	1	87.20	86.40	0	276	0.00%
2023/10/26	2	83.30	0	0.00	83.30	2	261	0.77%
2023/10/16	0	0.00	1	84.10	84.30	-1	311	-0.32%
2023/10/03	1	81.00	0	0.00	80.80	1	437	0.23%
2023/09/21	1	83.60	0	0.00	83.60	1	559	0.18%
2023/09/20	2	84.60	0	0.00	84.30	2	567	0.35%
2023/09/19	1	85.80	1	87.90	85.80	0	579	0.00%
2023/09/14	0	0.00	1	87.20	87.30	-1	699	-0.14%
2023/09/13	0	0.00	1	85.40	85.30	-1	741	-0.13%
2023/09/11	0	0.00	1	86.00	84.20	-1	759	-0.13%
2023/09/07	0	0.00	2	84.50	83.90	-2	769	-0.26%
2023/09/06	0	0.00	1	84.80	85.50	-1	773	-0.13%
2023/09/05	2	84.10	0	0.00	83.90	2	782	0.26%
2023/09/04	0	0.00	2	84.95	85.00	-2	802	-0.25%
2023/08/30	0	0.00	1	82.20	81.00	-1	802	-0.12%
2023/08/24	1	80.70	0	0.00	80.30	1	795	0.13%
2023/08/22	4	82.20	1	81.30	81.20	3	791	0.38%
2023/08/18	2	83.00	0	0.00	83.40	2	790	0.25%
2023/08/16	0	0.00	1	82.30	82.30	-1	784	-0.13%
2023/08/14	1	84.60	0	0.00	82.90	1	777	0.13%
2023/08/10	2	91.30	0	0.00	90.00	2	756	0.26%
2023/08/04	2	98.25	2	97.75	99.90	0	733	0.00%
2023/08/02	0	0.00	1	106.50	99.10	-1	726	-0.14%
2023/07/31	0	0.00	0.1	103.00	103.00	-0.1	708	-0.01%
2023/07/27	1	102.50	0	0.00	102.00	1	699	0.14%
2023/07/26	1	104.50	0	0.00	103.50	1	695	0.14%
2023/07/25	0	0.00	4	103.00	104.50	-4	690	-0.58%
2023/07/19	1	106.50	0	0.00	102.00	1	670	0.15%
2023/07/18	1	111.00	3	113.67	109.00	-2	643	-0.31%
2023/07/17	3	116.33	0	111.50	117.00	3	619	0.48%
2023/07/14	0	0.00	1	110.50	111.50	-1	582	-0.17%
2023/07/13	1	108.00	1	111.00	108.00	0	569	0.00%
2023/07/12	0.1	109.00	0	0.00	108.50	0.1	559	0.02%
2023/07/11	2	108.25	0	0.00	106.50	2	551	0.36%
2023/07/10	5	110.90	1	111.00	111.00	4	537	0.74%
2023/07/07	1	108.00	1	108.50	112.00	0	531	0.00%
2023/07/06	0	0.00	1	109.50	109.50	-1	508	-0.20%
2023/07/05	1	108.50	1	110.50	107.50	0	498	0.00%
2023/06/30	0	0.00	1	106.50	107.00	-1	468	-0.21%
2023/06/29	2	104.75	1	107.50	102.50	1	473	0.21%
2023/06/28	0	0.00	1	103.00	102.50	-1	448	-0.22%
2023/06/27	1	103.50	0	0.00	101.50	1	446	0.22%
2023/06/26	0	0.00	1	104.00	103.50	-1	438	-0.23%
2023/06/21	12	109.58	10	107.00	106.00	2	433	0.46%
2023/06/20	3	102.67	16	103.28	108.50	-13	403	-3.23%
2023/06/19	7	98.99	19	99.97	100.50	-12	366	-3.28%
2023/06/16	1	91.60	0	0.00	91.60	1	370	0.27%
2023/06/13	0	0.00	0.5	88.80	88.70	-0.5	366	-0.14%
2023/06/12	1	91.20	2	90.90	90.20	-1	365	-0.27%
2023/06/09	7	89.37	5	87.70	89.20	2	361	0.55%
2023/05/17	0	0.00	1	85.90	85.80	-1	397	-0.25%
2023/05/15	0	0.00	2	84.00	84.40	-2	410	-0.49%
2023/05/11	2	81.00	0	0.00	80.30	2	427	0.47%
2023/05/03	1	83.00	0	0.00	84.40	1	462	0.22%
2023/04/28	1	84.50	0	0.00	85.10	1	465	0.21%
2023/04/20	2	83.50	0	0.00	83.50	2	452	0.44%
2023/04/19	1	85.10	0	0.00	85.00	1	451	0.22%
2023/04/18	0	87.10	0	0.00	86.30	0	448	0.00%
2023/04/13	1	89.00	0	0.00	89.00	1	441	0.23%
2023/04/12	0	0.00	6	90.00	90.60	-6	437	-1.37%
2023/04/07	1	87.00	0	0.00	86.80	1	423	0.24%
2023/04/06	0	88.55	0	0.00	87.50	0	420	0.00%
2023/03/31	0	88.40	0	0.00	87.90	0	415	0.00%
2023/03/24	0	0.00	1	90.00	89.90	-1	373	-0.27%
2023/03/23	0	0.00	1	92.80	92.80	-1	359	-0.28%
2023/03/22	3	94.10	4	93.30	93.00	-1	352	-0.28%
2023/03/21	4	93.95	3	93.50	90.70	1	324	0.31%
2023/03/20	0	0.00	2	84.95	88.40	-2	276	-0.72%
2023/03/13	0	0.00	1	80.80	80.20	-1	252	-0.40%
2023/03/10	0	79.60	0	0.00	79.30	0	249	0.00%
2023/03/07	0	0.00	1	79.80	79.70	-1	240	-0.42%
2023/03/06	1	80.50	0	0.00	80.50	1	230	0.43%
2023/03/03	0	80.70	0	0.00	80.40	0	228	0.00%
2023/02/24	1	79.30	2	78.90	79.20	-1	218	-0.46%
2023/02/23	0	0.00	1	80.20	79.40	-1	213	-0.47%
2023/02/22	0	0.00	3	78.83	79.10	-3	210	-1.43%
2023/02/17	0	0.00	1	79.00	79.60	-1	198	-0.50%
2023/02/16	1	78.40	1	79.30	78.20	0	192	0.00%
2023/02/10	0	0.00	0	75.50	74.80	0	167	-0.02%
2023/02/09	2	77.60	0	0.00	77.00	2	160	1.25%
2023/02/08	3	75.03	1	76.50	76.10	2	147	1.36%
2023/02/06	1	71.50	0	0.00	70.80	1	135	0.74%
2023/02/03	1	70.00	0	0.00	70.70	1	136	0.73%
2023/02/01	1	69.20	1	68.90	69.20	0	122	0.00%
2023/01/30	0	0.00	1	64.80	65.20	-1	115	-0.86%
2023/01/04	0	0.00	1	63.70	63.40	-1	127	-0.79%
2022/12/28	1	61.30	0	0.00	61.00	1	124	0.80%
2022/12/15	0	0.00	30	65.26	65.10	-30	136	-22.02%
2022/12/14	0	0.00	29	65.04	64.70	-29	136	-21.31%
2022/12/07	60	64.00	0	0.00	63.80	60	134	44.61%
2022/12/06	1	66.60	0	0.00	65.00	1	132	0.75%
2022/12/05	0	0.00	2	67.60	67.60	-2	129	-1.54%
2022/11/10	0	0.00	1	62.60	62.50	-1	160	-0.62%
2022/11/04	0	0.00	0.1	59.70	59.40	-0.1	165	-0.05%
2022/09/28	6	66.52	1	64.00	64.00	5	193	2.58%
2022/09/13	1	77.60	0	0.00	77.60	1	220	0.45%
2022/08/19	1	78.70	2	79.50	79.80	-1	248	-0.40%
2022/08/18	1	80.50	0	0.00	81.00	1	242	0.41%
2022/08/12	0	0.00	1	83.30	83.90	-1	252	-0.40%
2022/08/04	0	80.40	0	0.00	80.30	0	281	0.01%
2022/07/22	2	83.30	2	83.75	83.00	0	309	0.00%
2022/07/21	0	0.00	1	82.10	81.80	-1	311	-0.32%
2022/07/15	0	0.00	2	79.70	79.20	-2	338	-0.59%
2022/07/13	1	86.50	0	0.00	85.90	1	340	0.29%
2022/07/12	1	84.30	0	0.00	84.00	1	340	0.29%
2022/07/11	1	88.20	0	0.00	87.90	1	360	0.28%
2022/07/08	0	0.00	1	89.40	89.60	-1	370	-0.27%
2022/07/05	1	86.70	1	87.90	87.10	0	426	0.00%
2022/07/01	1	88.10	0.2	90.00	85.00	0.8	467	0.17%
2022/06/30	0	0.00	1	90.00	90.00	-1	516	-0.19%
2022/06/28	2	92.20	0	0.00	92.10	2	672	0.30%
2022/06/27	0	0.00	1	93.50	93.70	-1	671	-0.15%
2022/06/22	1	92.10	0	0.00	90.10	1	674	0.15%
2022/06/20	1	94.00	1	94.00	92.80	0	685	0.00%
2022/06/16	1	102.50	0	0.00	100.50	1	673	0.15%
2022/06/15	0	0.00	1	104.00	103.00	-1	671	-0.15%
2022/06/13	2	103.50	0	0.00	103.50	2	675	0.30%
2022/06/10	1	109.00	1	107.50	107.00	0	674	0.00%
2022/06/07	0	0.00	1	107.50	107.50	-1	672	-0.15%
2022/05/30	0	0.00	1	106.50	106.00	-1	686	-0.15%
2022/05/26	0	0.00	1	103.50	103.50	-1	680	-0.15%
2022/05/23	4	103.88	0	0.00	102.50	4	681	0.59%
2022/05/19	1	108.50	0	0.00	109.00	1	666	0.15%
2022/05/13	0	0.00	1.1	111.24	115.00	-1.1	653	-0.16%
2022/05/11	1	113.00	1	114.00	114.00	0	648	0.00%
2022/05/10	0	0.00	1	111.50	112.00	-1	645	-0.15%
2022/05/05	0	0.00	1	114.50	114.50	-1	638	-0.16%
2022/05/04	0	0.00	1	116.00	114.00	-1	635	-0.16%
2022/04/28	1	111.50	0	0.00	112.00	1	627	0.16%
2022/04/27	0	0.00	4	108.50	109.00	-4	624	-0.64%
2022/04/25	1	108.00	3	109.17	109.00	-2	617	-0.32%
2022/04/22	1	115.00	1	115.00	113.00	0	607	0.00%
2022/04/21	1	118.00	1	117.00	117.00	0	599	0.00%
2022/04/19	1	115.00	0	0.00	114.50	1	585	0.17%
2022/04/18	1	113.50	0	0.00	113.00	1	583	0.17%
2022/04/15	3	119.00	3	118.50	116.00	0	576	0.00%
2022/04/14	0.1	116.99	0	0.00	116.00	0.1	555	0.01%
2022/04/12	1	114.00	0	0.00	115.50	1	538	0.19%
2022/04/11	2	118.25	4	117.88	117.00	-2	525	-0.38%
2022/04/08	2	119.50	2	120.00	117.50	0	489	0.00%
2022/04/07	0	0.00	7	117.00	115.00	-7	463	-1.51%
2022/04/06	2	120.25	2	115.50	119.00	0	447	0.00%
2022/04/01	6	113.58	2	113.75	116.50	4	393	1.02%
2022/03/31	2	109.00	5	107.60	112.00	-3	266	-1.13%
2022/03/30	0	0.00	1	102.00	102.00	-1	243	-0.41%
2022/03/28	1	100.50	0	0.00	101.00	1	319	0.31%
2022/03/25	1	102.50	0	0.00	103.00	1	362	0.28%
2022/03/24	1	104.50	0	0.00	106.00	1	356	0.28%
2022/03/23	2	104.50	5.1	105.13	106.50	-3.1	350	-0.89%
2022/03/22	1	99.60	0	0.00	99.50	1	336	0.30%
2022/03/21	0	0.00	2	100.45	100.50	-2	335	-0.60%
2022/03/17	0	0.00	1	96.90	96.50	-1	334	-0.30%
2022/03/11	1	96.20	0	0.00	95.50	1	330	0.30%
2022/03/10	0	0.00	1	98.00	97.20	-1	330	-0.30%
2022/03/09	5	95.68	1	96.90	94.50	4	326	1.22%
2022/03/07	1	102.00	0	0.00	101.00	1	316	0.32%
2022/03/04	1	105.50	0	0.00	104.50	1	336	0.30%
2022/02/24	3	106.83	0	0.00	104.50	3	352	0.85%
2022/02/22	4	110.13	0	0.00	109.50	4	349	1.15%
2022/02/21	0	112.50	0	0.00	111.50	0	352	0.00%
2022/02/18	1	112.50	0	0.00	113.00	1	357	0.28%
2022/02/17	0	114.50	1	114.50	113.50	-1	363	-0.27%
2022/02/16	0	0.00	5	112.50	113.00	-5	363	-1.38%
2022/02/15	1	111.50	0	0.00	111.50	1	375	0.27%
2022/02/14	1	107.50	3	112.00	113.00	-2	378	-0.53%
2022/02/11	2	111.00	0	0.00	111.00	2	374	0.53%
2022/02/10	0	113.50	1	114.00	114.00	-1	372	-0.27%
2022/02/09	0	113.00	0	0.00	112.50	0	376	0.00%
2022/02/08	0	112.00	2	111.25	112.00	-2	379	-0.53%
2022/02/07	0	0.00	1	110.50	110.00	-1	381	-0.26%
2022/01/25	2	109.00	0	0.00	109.50	2	390	0.51%
2022/01/24	2	109.00	1	110.50	110.00	1	398	0.25%
2022/01/21	1	111.00	2	111.50	112.00	-1	433	-0.23%
2022/01/18	0	0.00	1	113.50	112.50	-1	458	-0.22%
2022/01/14	0	0.00	4	111.38	111.00	-4	460	-0.87%
2022/01/13	5	112.50	0	0.00	112.50	5	462	1.08%
2022/01/12	0	0.00	1	112.00	112.00	-1	463	-0.22%
2022/01/07	2	111.50	1	112.00	112.00	1	462	0.22%
2022/01/05	0	0.00	10	115.00	114.00	-10	460	-2.17%
2022/01/04	1	114.50	0	0.00	115.00	1	458	0.22%
2021/12/27	1	115.00	0	0.00	115.50	1	462	0.22%
2021/12/24	3	116.83	4	117.00	116.50	-1	463	-0.22%
2021/12/22	2	120.00	3	121.00	121.00	-1	452	-0.22%
2021/12/21	1	120.00	19	119.82	121.00	-18	386	-4.65%
2021/12/20	1	110.00	0	0.00	110.00	1	342	0.29%
2021/12/17	2	110.00	0	0.00	110.50	2	349	0.57%
2021/12/16	0	0.00	3	110.83	111.00	-3	351	-0.85%
2021/12/15	1	110.00	0	0.00	110.00	1	352	0.28%
2021/12/14	1	109.50	0	0.00	110.00	1	356	0.28%
2021/12/10	0	0.00	3	112.00	112.00	-3	364	-0.82%
2021/12/08	1	111.00	1	111.50	110.50	0	367	0.00%
2021/12/06	0	0.00	1	111.50	110.50	-1	368	-0.27%
2021/11/26	6	112.00	0	0.00	112.00	6	364	1.65%
2021/11/23	2	114.75	1	115.00	114.50	1	368	0.27%
2021/11/22	0	0.00	1	116.50	116.50	-1	371	-0.27%
2021/11/19	3	115.00	0	0.00	115.50	3	374	0.80%
2021/11/16	10	118.00	0	0.00	118.00	10	397	2.51%
2021/11/15	0	0.00	2	117.00	116.50	-2	433	-0.46%
2021/11/12	2	116.00	0	0.00	114.00	2	471	0.42%
2021/11/10	2	119.75	0	0.00	119.50	2	495	0.40%
2021/11/05	0	0.00	1	123.00	123.50	-1	519	-0.19%
2021/11/04	1	123.50	0	0.00	124.00	1	526	0.19%
2021/11/03	0	0.00	1	125.00	125.00	-1	532	-0.19%
2021/10/29	4	131.38	0	0.00	132.50	4	529	0.76%
2021/10/28	0	0.00	3	128.50	131.00	-3	498	-0.60%
2021/10/26	1	119.50	2	120.25	119.50	-1	492	-0.20%
2021/10/25	1	116.50	0	0.00	116.50	1	505	0.20%
2021/10/20	0	0.00	3	117.00	117.50	-3	539	-0.56%
2021/10/19	0	0.00	1	118.00	116.50	-1	549	-0.18%
2021/10/14	1	113.00	0	0.00	114.00	1	566	0.18%
2021/10/13	3	114.00	2	113.50	114.00	1	574	0.17%
2021/10/06	2	111.00	0	0.00	110.50	2	688	0.29%
2021/09/28	1	119.50	0	0.00	120.50	1	705	0.14%
2021/09/24	3	123.00	2	125.25	123.00	1	714	0.14%
2021/09/23	0	0.00	1	121.50	122.00	-1	712	-0.14%
2021/09/22	2	119.25	0	0.00	120.00	2	715	0.28%
2021/09/16	0	0.00	1	122.50	121.00	-1	717	-0.14%
2021/09/09	1	110.50	2	115.00	115.50	-1	729	-0.14%
2021/09/08	0	0.00	2	112.75	113.00	-2	728	-0.27%
2021/09/07	2	116.50	0	0.00	116.50	2	725	0.28%
2021/09/06	2	118.50	1	118.00	118.00	1	722	0.14%
2021/09/03	1	118.50	0	0.00	119.50	1	724	0.14%
2021/09/01	0	0.00	2	120.50	122.00	-2	720	-0.28%
2021/08/27	1	116.00	0	0.00	117.00	1	726	0.14%
2021/08/26	1	118.00	2	120.00	118.50	-1	723	-0.14%
2021/08/25	1	117.50	1	118.50	117.50	0	731	0.00%
2021/08/24	3	116.50	0	0.00	116.00	3	734	0.41%
2021/08/23	0	0.00	2	119.25	119.50	-2	730	-0.27%
2021/08/20	3	115.33	3	117.50	115.50	0	730	0.00%
2021/08/19	3	119.17	6	119.92	120.50	-3	713	-0.42%
2021/08/18	1	112.00	6	115.50	119.50	-5	678	-0.74%
2021/08/17	2	112.50	2	113.50	109.00	0	649	0.00%
2021/08/16	1	117.00	3	116.50	117.50	-2	628	-0.32%
2021/08/11	5	130.50	1	135.00	129.50	4	609	0.66%
2021/08/10	1	136.00	0	0.00	136.00	1	609	0.16%
2021/08/09	4	141.38	0	0.00	140.00	4	625	0.64%
2021/08/06	2	144.25	2	145.75	144.50	0	634	0.00%
2021/08/05	0	0.00	1	145.50	145.50	-1	650	-0.15%
2021/08/04	3	147.83	0	0.00	147.00	3	692	0.43%
2021/08/02	1	151.50	0	0.00	151.50	1	761	0.13%
2021/07/30	1	152.00	1	150.00	151.50	0	779	0.00%
2021/07/29	1	164.00	3	164.67	164.00	-2	769	-0.26%
2021/07/28	0	0.00	33	164.61	164.00	-33	763	-4.32%
2021/07/27	0	0.00	26	168.87	167.50	-26	767	-3.39%
2021/07/26	6	169.08	151	169.22	168.50	-145	771	-18.78%	大賣/鉅額交易
2021/07/20	0	0.00	2	168.75	168.00	-2	788	-0.25%
2021/07/16	6.2	165.65	9	167.50	168.00	-2.9	823	-0.35%
2021/07/14	16.2	172.40	13	170.85	168.00	3.2	887	0.36%
2021/07/13	0	0.00	11.1	168.69	171.50	-11.1	960	-1.16%
2021/07/09	0	0.00	1	161.50	161.00	-1	955	-0.10%
2021/07/08	2	162.00	0	0.00	161.50	2	966	0.21%
2021/07/07	1	163.00	2	162.50	161.50	-1	972	-0.10%
2021/07/06	4	165.63	0	0.00	166.00	4	977	0.41%
2021/07/05	1	166.00	2	165.00	166.00	-1	996	-0.10%
2021/07/02	1	163.50	0	0.00	164.00	1	1,021	0.10%
2021/06/30	0	0.00	2	164.50	164.00	-2	1,081	-0.18%
2021/06/29	1	163.00	0.1	165.00	164.50	0.9	1,106	0.08%
2021/06/28	2	163.00	0	0.00	163.00	2	1,114	0.18%
2021/06/25	2	165.75	0	0.00	164.00	2	1,124	0.18%
2021/06/24	0	0.00	1	166.00	165.50	-1	1,150	-0.09%
2021/06/23	0	0.00	2	162.75	164.00	-2	1,168	-0.17%
2021/06/21	1	160.00	2	162.00	160.00	-1	1,202	-0.08%
2021/06/17	0	0.00	1	162.00	162.50	-1	1,226	-0.08%
2021/06/09	0	0.00	1	162.00	160.00	-1	1,444	-0.07%
2021/06/08	0	0.00	0	161.00	159.50	0	1,453	0.00%
2021/06/02	0	0.00	1	169.00	166.50	-1	1,453	-0.07%
2021/06/01	0	0.00	1	166.00	166.50	-1	1,443	-0.07%
2021/05/28	0	0.00	1	166.00	165.00	-1	1,441	-0.07%
2021/05/26	1	165.00	1	165.50	166.00	0	1,440	0.00%
2021/05/24	0.2	160.25	0	0.00	160.50	0.2	1,432	0.01%
2021/05/21	1	160.00	0	0.00	160.50	1	1,439	0.07%
2021/05/18	3	157.67	4	158.13	160.00	-1	1,487	-0.07%
2021/05/17	6	156.75	7	156.93	153.50	-1	1,485	-0.07%
2021/05/14	4	163.75	23	166.48	163.00	-19	1,474	-1.29%
2021/05/13	7	163.00	5	162.80	164.50	2	1,464	0.14%
2021/05/12	4	162.38	13	167.42	165.00	-9	1,449	-0.62%
2021/05/11	5	166.10	4	167.00	166.50	1	1,406	0.07%
2021/05/10	6	167.25	3	167.83	169.00	3	1,373	0.22%
2021/05/07	14	163.86	4	165.25	165.50	10	1,335	0.75%
2021/05/06	10	156.00	5	155.50	158.00	5	1,319	0.38%
2021/05/05	1	153.00	0	0.00	153.00	1	1,321	0.08%
2021/05/04	3	156.00	4	155.25	154.50	-1	1,320	-0.08%
2021/05/03	1	159.50	0	0.00	159.00	1	1,310	0.08%
2021/04/29	2	164.00	1	163.50	163.50	1	1,316	0.08%
2021/04/28	0	0.00	1	164.00	165.00	-1	1,328	-0.08%
2021/04/27	2	166.00	0	0.00	165.50	2	1,323	0.15%
2021/04/26	1	169.50	0	0.00	168.00	1	1,317	0.08%
2021/04/23	3	168.00	0	0.00	169.00	3	1,320	0.23%
2021/04/22	4	170.00	2	176.25	167.50	2	1,315	0.15%
2021/04/21	2	174.50	5	175.40	172.50	-3	1,294	-0.23%
2021/04/20	4	179.75	7.5	179.73	179.50	-3.5	1,273	-0.27%
2021/04/19	23	182.20	14	182.68	177.00	9	1,238	0.73%
2021/04/16	13	166.23	7	169.07	172.50	6	1,151	0.52%
2021/04/15	2.1	163.52	0	0.00	162.50	2.1	1,159	0.18%
2021/04/14	5	160.91	0	0.00	161.00	5	1,196	0.42%
2021/04/13	3	167.00	0	0.00	164.00	3	1,278	0.23%
2021/04/12	13.1	167.39	0	0.00	165.50	13.1	1,279	1.02%
2021/04/09	4.1	173.49	0	0.00	170.00	4.1	1,270	0.32%
2021/04/08	7.1	175.73	3	175.67	175.50	4.1	1,285	0.32%
2021/04/07	2.1	178.55	9	178.33	178.50	-6.9	1,322	-0.52%
2021/04/06	14	176.14	0	0.00	176.00	14	1,278	1.09%
2021/04/01	23	176.04	4	174.25	174.00	19	1,257	1.51%
2021/03/31	24	170.08	0	0.00	173.00	24	1,232	1.95%
2021/03/30	46	170.99	2	170.25	170.00	44	1,224	3.59%
2021/03/29	65	173.02	1	174.00	171.50	64	1,215	5.27%
2021/03/26	1	171.00	7	170.79	171.00	-6	1,189	-0.50%
2021/03/25	5	168.90	4.3	169.23	168.50	0.7	1,169	0.06%
2021/03/24	0	0.00	1	167.00	166.00	-1	1,143	-0.09%
2021/03/22	2	163.00	2	165.00	166.00	0	1,144	0.00%
2021/03/19	1	161.00	10	161.85	161.50	-9	1,152	-0.78%
2021/03/18	4	165.38	1	165.00	163.50	3	1,143	0.26%
2021/03/17	20	168.63	17	171.73	169.50	3	1,098	0.27%
2021/03/16	3	163.83	10	165.00	163.00	-7	1,033	-0.68%
2021/03/15	16	166.75	7	164.79	162.50	9	1,022	0.88%
2021/03/12	0	0.00	1	157.50	156.50	-1	969	-0.10%
2021/03/10	0	157.00	0	0.00	153.00	0	979	0.00%
2021/03/09	0	0.00	2	154.00	153.50	-2	985	-0.20%
2021/03/05	1	151.50	0	0.00	151.00	1	1,002	0.10%
2021/03/03	1	150.50	0	0.00	152.00	1	1,023	0.10%
2021/02/24	1	156.50	2	154.75	153.50	-1	1,109	-0.09%
2021/02/23	2	156.00	2	156.75	155.50	0	1,179	0.00%
2021/02/22	17	154.24	2	153.75	155.00	15	1,333	1.13%
2021/02/19	1	151.50	3	151.00	150.50	-2	1,375	-0.15%
2021/02/18	6	146.17	5	151.40	155.00	1	1,368	0.07%
2021/02/17	0	0.00	1	142.00	142.00	-1	1,345	-0.07%
2021/02/05	2.1	143.05	0	0.00	143.00	2.1	1,338	0.16%
2021/02/04	2	146.25	1	146.00	146.50	1	1,330	0.08%
2021/02/03	1	148.50	0	0.00	148.50	1	1,326	0.08%
2021/02/01	1	148.50	1	150.50	151.00	0	1,341	0.00%
2021/01/29	1	151.00	1	154.00	151.00	0	1,346	0.00%
2021/01/28	1	154.00	2	154.50	154.00	-1	1,353	-0.07%
2021/01/27	0	0.00	1	157.50	156.50	-1	1,355	-0.07%
2021/01/25	2	151.50	5	151.00	152.00	-3	1,368	-0.22%
2021/01/22	2	152.00	0	0.00	153.00	2	1,365	0.15%
2021/01/21	2	156.75	5	158.40	155.50	-3	1,350	-0.22%
2021/01/20	1	160.00	1	161.00	160.00	0	1,332	0.00%
2021/01/15	2.1	160.64	0	0.00	160.00	2.1	1,303	0.16%
2021/01/14	1	162.50	10	163.00	162.50	-9	1,294	-0.70%
2021/01/13	0	0.00	11	164.00	162.50	-11	1,290	-0.85%
2021/01/12	4	163.63	6	164.33	162.00	-2	1,283	-0.16%
2021/01/11	1	163.50	2	163.00	166.00	-1	1,273	-0.08%
2021/01/08	3	174.67	1	175.00	172.50	2	1,225	0.16%
2021/01/07	1	180.00	1	178.00	177.00	0	1,193	0.00%
2021/01/06	3.1	178.45	5	176.80	178.00	-1.9	1,158	-0.16%
2021/01/04	0	0.00	6	172.25	170.50	-6	1,083	-0.55%
2020/12/31	12	173.17	6	173.50	172.00	6	1,092	0.55%
2020/12/30	11	173.27	20	173.68	175.00	-9	1,056	-0.85%
2020/12/29	1	164.00	0	0.00	163.50	1	991	0.10%
2020/12/24	0	0.00	2	166.00	165.50	-2	993	-0.20%
2020/12/22	2	166.00	1	166.00	165.00	1	1,004	0.10%
2020/12/21	2	164.75	2	165.25	166.00	0	1,007	0.00%
2020/12/18	4	169.75	5	168.70	168.00	-1	1,025	-0.10%
2020/12/17	2	171.00	0	0.00	171.50	2	1,026	0.19%
2020/12/16	2	171.25	4	171.00	171.00	-2	1,023	-0.20%
2020/12/15	1	169.00	4	167.13	168.50	-3	1,019	-0.29%
2020/12/14	1	165.00	0	0.00	164.50	1	1,006	0.10%
2020/12/11	2	165.75	0	0.00	166.50	2	1,033	0.19%
2020/12/09	2	172.75	7	172.93	172.00	-5	1,042	-0.48%
2020/12/07	1	169.50	0	0.00	169.50	1	1,050	0.10%
2020/12/04	3	169.83	6	170.50	170.50	-3	1,056	-0.28%
2020/12/03	6	172.33	10	173.45	171.50	-4	1,061	-0.38%
2020/12/02	1	174.00	5	174.80	174.00	-4	1,121	-0.36%
2020/12/01	6	174.42	1	174.50	174.00	5	1,123	0.45%
2020/11/27	11	180.59	1	181.00	180.50	10	1,121	0.89%
2020/11/25	10	178.50	0	0.00	179.00	10	1,115	0.90%
2020/11/24	13	181.15	2	182.50	179.00	11	1,090	1.01%
2020/11/23	10	181.00	2	183.50	183.00	8	1,072	0.75%
2020/11/20	7	181.29	19	181.58	181.00	-12	1,046	-1.15%
2020/11/19	45	181.87	22	182.16	183.00	23	980	2.35%
2020/11/18	1	166.00	6	167.08	171.00	-5	823	-0.61%
2020/11/16	0	0.00	1	163.00	162.00	-1	811	-0.12%
2020/11/11	1	160.50	0	0.00	160.50	1	856	0.12%
2020/11/10	1	160.50	1	161.50	161.00	0	868	0.00%
2020/11/09	0	0.00	3	162.50	160.00	-3	878	-0.34%
2020/11/06	0	0.00	4	161.25	162.00	-4	901	-0.44%
2020/11/05	3	159.00	2	160.50	158.00	1	926	0.11%
2020/11/04	0	0.00	1	155.50	156.50	-1	930	-0.11%
2020/11/03	0	0.00	36	149.88	152.00	-36	934	-3.85%
2020/11/02	4	148.00	59	150.25	148.00	-55	944	-5.82%
2020/10/30	1	155.00	0	0.00	155.00	1	940	0.11%
2020/10/29	3	157.50	0	0.00	157.50	3	944	0.32%
2020/10/27	1	159.50	0	0.00	159.50	1	980	0.10%
2020/10/26	1	161.50	0	0.00	161.50	1	997	0.10%
2020/10/23	0	0.00	9	163.50	162.50	-9	1,006	-0.89%
2020/10/22	0	0.00	8	162.00	162.50	-8	1,035	-0.77%
2020/10/21	2	160.00	19	160.82	163.00	-17	1,057	-1.61%
2020/10/20	1	159.50	0	0.00	159.00	1	1,089	0.09%
2020/10/16	1	160.50	7	162.21	160.00	-6	1,188	-0.50%
2020/10/15	0	0.00	4	161.50	161.50	-4	1,214	-0.33%
2020/10/14	1	159.00	0	0.00	160.00	1	1,227	0.08%
2020/10/13	2	160.25	0	0.00	160.00	2	1,261	0.16%
2020/10/12	1	162.50	0	0.00	162.50	1	1,259	0.08%
2020/10/08	3	167.00	0	0.00	166.00	3	1,260	0.24%
2020/10/07	0	0.00	1	169.50	171.00	-1	1,265	-0.08%
2020/10/06	0	0.00	1	172.00	171.50	-1	1,295	-0.08%
2020/10/05	2	170.00	1	170.50	169.50	1	1,328	0.08%
2020/09/29	5	168.00	0	0.00	167.50	5	1,445	0.35%
2020/09/25	1	168.50	7	165.43	167.00	-6	1,742	-0.34%
2020/09/24	3	172.50	2	172.00	171.50	1	1,792	0.06%
2020/09/23	1	176.50	1	179.50	176.50	0	1,816	0.00%
2020/09/22	5	177.50	4	177.50	175.00	1	1,829	0.05%
2020/09/21	1	176.50	1	179.50	177.50	0	1,834	0.00%
2020/09/18	0	0.00	6	178.25	177.50	-6	1,848	-0.32%
2020/09/17	2	177.50	0	0.00	177.50	2	1,878	0.11%
2020/09/16	1	180.50	4	179.25	178.50	-3	1,880	-0.16%
2020/09/15	5	175.00	29	175.14	176.50	-24	1,873	-1.28%
2020/09/14	5	172.10	0	0.00	172.00	5	1,968	0.25%
2020/09/11	10	171.00	0	0.00	170.50	10	1,981	0.50%
2020/09/10	1	173.00	3	174.17	172.00	-2	1,995	-0.10%
2020/09/08	5	171.90	6	173.83	170.50	-1	2,012	-0.05%
2020/09/07	3	176.17	6	172.50	175.00	-3	2,017	-0.15%
2020/09/04	0	0.00	1	162.00	163.50	-1	1,992	-0.05%
2020/09/03	1	166.50	0	0.00	166.50	1	2,005	0.05%
2020/09/02	2	163.25	0	0.00	162.00	2	2,028	0.10%
2020/09/01	2	165.50	0	0.00	164.00	2	2,087	0.10%
2020/08/28	0	0.00	2	169.00	166.50	-2	2,397	-0.08%
2020/08/27	0	0.00	2	168.50	166.50	-2	2,418	-0.08%
2020/08/25	0	0.00	6	168.92	170.00	-6	2,467	-0.24%
2020/08/24	10	164.90	4	166.75	167.00	6	2,474	0.24%
2020/08/21	3	165.33	2	166.00	166.00	1	2,510	0.04%
2020/08/20	12	161.08	2	164.75	162.00	10	2,525	0.40%
2020/08/19	19	170.16	1	172.00	167.50	18	2,541	0.71%
2020/08/18	5	175.00	0	0.00	175.50	5	2,591	0.19%
2020/08/17	2	179.00	2	178.75	178.00	0	2,663	0.00%
2020/08/14	0.5	181.00	2	179.50	180.50	-1.5	2,690	-0.06%
2020/08/13	1	178.00	1	180.00	177.00	0	2,785	0.00%
2020/08/12	4	176.88	4	176.38	177.50	0	2,936	0.00%
2020/08/11	8	183.69	7	184.29	183.00	1	2,941	0.03%
2020/08/10	0	0.00	1	190.00	189.50	-1	2,957	-0.03%
2020/08/06	1	188.50	1	188.50	188.50	0	3,021	0.00%
2020/08/05	2	187.00	5	188.60	190.00	-3	3,047	-0.10%
2020/08/03	2	186.50	0	0.00	186.00	2	3,175	0.06%
2020/07/31	4	195.88	25	195.50	195.00	-21	3,242	-0.65%
2020/07/30	2	196.00	0	0.00	196.00	2	3,406	0.06%
2020/07/28	21	193.88	11	196.00	192.50	10	3,481	0.29%
2020/07/27	2	198.25	4.3	196.92	196.50	-2.3	3,587	-0.06%
2020/07/24	20	197.63	17	199.68	198.00	3	3,851	0.08%
2020/07/23	1	202.00	0	0.00	202.00	1	4,023	0.02%
2020/07/22	25	201.36	34.2	204.91	201.00	-9.2	4,052	-0.23%
2020/07/21	1	199.50	0	0.00	199.00	1	4,075	0.02%
2020/07/20	1	197.50	0	0.00	199.00	1	4,103	0.02%
2020/07/17	26	196.96	2	197.50	196.50	24	4,127	0.58%
2020/07/16	5	195.60	0	0.00	196.50	5	4,166	0.12%
2020/07/15	2.1	196.21	0	0.00	195.00	2.1	4,256	0.05%
2020/07/14	9	195.83	8	195.81	195.50	1	4,325	0.02%
2020/07/13	4	198.00	7	193.43	198.50	-3	4,364	-0.07%
2020/07/10	17	192.82	11	192.59	192.50	6	4,382	0.14%
2020/07/09	3	200.67	3	197.00	196.00	0	4,382	0.00%
2020/07/08	16	199.75	17	199.71	200.00	-1	4,358	-0.02%
2020/07/07	21	209.48	25	209.30	205.00	-4	4,328	-0.09%
2020/07/06	8	201.38	4	202.00	201.50	4	4,197	0.10%
2020/07/03	7	199.64	26	198.31	197.00	-19	4,211	-0.45%
2020/07/02	4	195.75	1	195.50	196.00	3	4,231	0.07%
2020/07/01	3	196.00	3	197.33	196.00	0	4,278	0.00%
2020/06/30	1	193.00	2	193.50	192.50	-1	4,289	-0.02%
2020/06/29	4	192.38	1	193.50	192.00	3	4,325	0.07%
2020/06/24	2	197.25	17	197.09	195.00	-15	4,347	-0.35%
2020/06/23	3	194.50	2	193.50	193.00	1	4,385	0.02%
2020/06/22	1	194.00	14	193.64	194.00	-13	4,435	-0.29%
2020/06/19	16	200.81	44	200.22	196.00	-28	4,510	-0.62%
2020/06/18	3	193.17	7	193.00	193.00	-4	4,478	-0.09%
2020/06/17	2	192.50	3	193.17	192.00	-1	4,551	-0.02%
2020/06/16	2	191.75	15	192.10	194.00	-13	4,578	-0.28%
2020/06/15	12	189.33	2	189.75	188.00	10	4,691	0.21%
2020/06/12	36	181.97	9	183.61	188.00	27	4,730	0.57%
2020/06/11	23	189.13	36	187.88	187.50	-13	4,771	-0.27%
2020/06/10	4	193.75	9	192.50	192.50	-5	4,791	-0.10%
2020/06/09	34	192.41	12	192.58	192.00	22	4,806	0.46%
2020/06/08	13	197.96	8	201.37	195.00	5	4,822	0.10%
2020/06/05	39	202.01	52	200.27	199.00	-13	4,768	-0.27%
2020/06/04	3	191.33	43	191.73	193.50	-40	4,510	-0.89%
2020/06/03	3	191.17	2	191.25	191.00	1	4,490	0.02%
2020/06/02	5	189.90	26	191.35	190.50	-21	4,473	-0.47%
2020/06/01	11	189.05	3	189.83	189.50	8	4,458	0.18%
2020/05/28	14	186.21	9	188.22	186.00	5	4,463	0.11%
2020/05/27	5	189.60	1	189.00	190.00	4	4,451	0.09%
2020/05/26	4	190.00	0	0.00	189.00	4	4,448	0.09%
2020/05/25	7	191.57	18	192.36	191.50	-11	4,423	-0.25%
2020/05/22	4.2	191.45	4	190.63	188.00	0.2	4,368	0.00%
2020/05/21	6	188.33	5	189.40	189.00	1	4,323	0.02%
2020/05/20	28	191.32	28	191.13	188.50	0	4,374	0.00%
2020/05/19	26.2	190.31	27	189.59	193.00	-0.8	4,323	-0.02%
2020/05/18	1	180.50	0	0.00	180.00	1	4,171	0.02%
2020/05/15	29	177.19	19	177.76	180.00	10	4,150	0.24%
2020/05/14	33	181.88	6	181.83	181.00	27	4,118	0.66%
2020/05/13	5	183.80	1	186.00	184.00	4	4,104	0.10%
2020/05/12	36	185.01	2	183.00	183.00	34	4,118	0.83%
2020/05/11	2	187.25	7	187.21	188.00	-5	4,128	-0.12%
2020/05/08	6	187.67	5	187.50	185.50	1	4,143	0.02%
2020/05/07	25	193.90	33	193.76	193.50	-8	4,060	-0.20%
2020/05/06	21	197.19	85	196.68	196.50	-64	4,082	-1.57%
2020/05/05	18	187.58	4	186.63	188.50	14	3,916	0.36%
2020/05/04	4	186.25	1	186.50	186.50	3	3,893	0.08%
2020/04/30	89	191.28	37	190.19	191.50	52	3,876	1.34%
2020/04/29	58	187.97	66	187.37	190.00	-8	3,783	-0.21%
2020/04/28	10	174.25	111	174.31	179.50	-101	3,582	-2.82%	大賣/鉅額交易
2020/04/27	7	164.07	5	163.80	163.50	2	3,408	0.06%
2020/04/24	8	164.50	9	162.67	164.50	-1	3,356	-0.03%
2020/04/23	16	165.00	17	164.12	166.00	-1	3,265	-0.03%
2020/04/22	1	162.50	0	0.00	164.00	1	3,218	0.03%
2020/04/21	7	163.07	1	163.50	161.50	6	3,211	0.19%
2020/04/20	21	164.17	29	158.00	166.00	-8	3,165	-0.25%
2020/04/17	81	163.84	36	164.68	161.00	45	3,081	1.46%
2020/04/16	79	164.99	11	164.82	165.00	68	3,021	2.25%
2020/04/15	7	170.07	57	169.29	168.50	-50	2,975	-1.68%
2020/04/14	3	166.83	3	166.67	167.00	0	2,944	0.00%
2020/04/13	0	165.50	0	0.00	163.50	0	2,963	0.00%
2020/04/10	18	164.39	12	162.92	166.50	6	2,952	0.20%
2020/04/09	31	166.47	26	167.19	164.50	5	2,947	0.17%
2020/04/08	44	162.32	18	164.58	167.00	26	2,873	0.90%
2020/04/07	21	163.02	49	164.12	164.00	-28	2,790	-1.00%
2020/04/06	15	151.23	5	154.50	160.00	10	2,725	0.37%
2020/04/01	16	145.84	13	147.27	150.00	3	2,669	0.11%
2020/03/31	4	147.75	8	149.69	148.00	-4	2,639	-0.15%
2020/03/30	3	144.33	7	147.29	150.50	-4	2,601	-0.15%
2020/03/27	23	152.87	19	154.32	147.50	4	2,581	0.15%
2020/03/26	38	148.58	39	147.64	150.50	-1	2,547	-0.04%
2020/03/25	19	149.76	26	149.15	149.50	-7	2,551	-0.27%
2020/03/24	6	141.50	11	142.50	142.50	-5	2,627	-0.19%
2020/03/23	12	130.71	10	131.85	134.00	2	2,565	0.08%
2020/03/20	2	131.25	26	130.40	133.50	-24	2,510	-0.96%
2020/03/19	8	127.38	34	122.31	121.50	-26	2,492	-1.04%
2020/03/18	11	139.14	12	137.38	129.00	-1	2,401	-0.04%
2020/03/17	8	139.06	105	140.80	134.00	-97	2,422	-4.00%	大賣/
2020/03/16	4	153.38	0	0.00	148.50	4	2,390	0.17%
2020/03/13	3	163.50	23	163.96	164.50	-20	2,374	-0.84%
2020/03/12	8	183.44	2	187.75	181.00	6	2,423	0.25%
2020/03/11	3	205.83	2	207.00	201.00	1	2,436	0.04%
2020/03/10	4	201.25	2	199.75	207.50	2	2,468	0.08%
2020/03/09	1	207.00	1	202.00	202.00	0	2,472	0.00%
2020/03/06	2.1	210.83	1	212.50	212.50	1.1	2,518	0.04%
2020/03/05	0	0.00	1	214.50	214.50	-1	2,547	-0.04%
2020/03/04	2	205.75	2	207.25	208.50	0	2,562	0.00%
2020/03/03	7	214.86	1	216.00	213.50	6	2,573	0.23%
2020/03/02	2	210.50	2	212.75	210.50	0	2,584	0.00%
2020/02/27	3	219.33	1	224.50	215.00	2	2,584	0.08%
2020/02/26	3	222.50	1	221.00	221.00	2	2,608	0.08%
2020/02/25	1	223.50	1	226.50	229.00	0	2,675	0.00%
2020/02/24	10	230.40	8	232.00	229.50	2	2,776	0.07%
2020/02/21	3	233.67	14	235.39	237.00	-11	2,832	-0.39%
2020/02/20	23	230.11	28	230.55	229.50	-5	2,791	-0.18%
2020/02/18	5	222.50	1	221.50	221.00	4	2,833	0.14%
2020/02/17	9	223.83	3	222.67	223.00	6	2,859	0.21%
2020/02/14	12	227.63	5	228.50	228.00	7	2,965	0.24%
2020/02/13	2	229.25	15	228.43	228.50	-13	2,986	-0.44%
2020/02/12	2	224.25	0	0.00	223.00	2	3,012	0.07%
2020/02/11	2	218.50	7	217.64	220.00	-5	3,088	-0.16%
2020/02/10	4	211.13	4	211.38	210.00	0	3,246	0.00%
2020/02/07	42	212.93	37	219.77	211.00	5	3,270	0.15%
2020/02/06	0	0.00	2	208.00	209.00	-2	3,222	-0.06%
2020/02/05	9	207.39	5	207.50	203.00	4	3,302	0.12%
2020/02/04	2	203.50	2	206.00	207.00	0	3,451	0.00%
2020/02/03	7	193.93	9	195.11	197.00	-2	3,645	-0.05%
2020/01/31	3	197.50	8	199.44	200.00	-5	3,682	-0.14%
2020/01/30	21	218.74	8	215.88	211.50	13	3,665	0.35%
2020/01/20	15	234.33	3	234.67	235.00	12	3,706	0.32%
2020/01/17	8	234.19	6	235.67	233.50	2	3,771	0.05%
2020/01/16	17	233.15	1	234.50	234.50	16	3,923	0.41%
2020/01/15	19	231.97	39	233.59	231.50	-20	3,991	-0.50%
2020/01/14	50	238.70	10	237.50	237.00	40	4,055	0.99%
2020/01/13	6	231.17	6	232.67	234.50	0	4,073	0.00%
2020/01/10	13	231.46	13	231.31	229.00	0	4,118	0.00%
2020/01/09	9	233.56	20	235.80	232.00	-11	4,172	-0.26%
2020/01/08	15	234.43	9	234.67	233.50	6	4,195	0.14%
2020/01/07	16	238.81	8	239.00	236.50	8	4,343	0.18%
2020/01/06	2	233.75	1	233.50	233.50	1	4,316	0.02%
2020/01/03	4	240.38	9	242.06	237.00	-5	4,342	-0.12%
2020/01/02	14	240.43	5	241.00	241.00	9	4,412	0.20%
2019/12/31	3	237.33	1	237.50	236.50	2	4,436	0.05%
2019/12/30	13	240.54	11	241.18	239.50	2	4,491	0.04%
2019/12/27	37	240.80	8	240.50	239.50	29	4,509	0.64%
2019/12/26	4	238.63	1	238.50	237.50	3	4,502	0.07%
2019/12/25	3	235.50	2	236.50	235.50	1	4,519	0.02%
2019/12/24	8	233.00	8	232.81	235.50	0	4,608	0.00%
2019/12/23	20	231.38	20	233.08	230.50	0	4,634	0.00%
2019/12/20	20	239.10	9	241.67	236.50	11	4,691	0.23%
2019/12/19	31	249.82	43	250.17	245.50	-12	4,644	-0.26%
2019/12/18	4	240.50	2	240.25	240.50	2	4,488	0.04%
2019/12/17	5	239.60	4	240.13	238.50	1	4,512	0.02%
2019/12/16	3	236.50	16	235.75	236.50	-13	4,525	-0.29%
2019/12/13	12	237.92	12	236.79	236.00	0	4,526	0.00%
2019/12/12	16	243.97	16	243.81	243.00	0	4,504	0.00%
2019/12/11	16	239.03	12	239.46	240.00	4	4,472	0.09%
2019/12/10	26	239.94	45	239.64	239.00	-19	4,477	-0.42%
2019/12/09	13	236.12	12	238.71	241.00	1	4,472	0.02%
2019/12/06	14	236.68	15	235.23	234.00	-1	4,426	-0.02%
2019/12/05	3	233.67	4	233.75	232.50	-1	4,433	-0.02%
2019/12/04	5	230.80	19	229.71	228.50	-14	4,492	-0.31%
2019/12/03	62	231.45	13	227.35	232.00	49	4,592	1.07%
2019/12/02	2	226.50	3	225.50	225.00	-1	4,607	-0.02%
2019/11/29	14	230.50	10	233.25	232.00	4	4,670	0.09%
2019/11/28	9	236.78	5	239.60	236.00	4	4,776	0.08%
2019/11/27	1	236.00	2	237.75	238.50	-1	4,789	-0.02%
2019/11/26	4	235.50	6	235.00	235.00	-2	4,796	-0.04%
2019/11/25	7	234.93	5	232.60	232.00	2	4,901	0.04%
2019/11/22	20	235.23	3	237.33	231.00	17	4,939	0.34%
2019/11/21	7	227.36	12	230.08	241.00	-5	4,893	-0.10%
2019/11/20	5	225.90	4	226.25	221.50	1	4,826	0.02%
2019/11/19	11	232.73	2	231.75	232.50	9	4,775	0.19%
2019/11/18	6	233.75	3	237.00	236.00	3	4,782	0.06%
2019/11/15	30	242.13	27	242.93	242.00	3	4,769	0.06%
2019/11/14	11	247.00	11	247.50	245.00	0	4,851	0.00%
2019/11/13	15	245.80	24	247.10	247.00	-9	4,851	-0.19%
2019/11/12	12	241.13	10	241.05	240.00	2	4,778	0.04%
2019/11/11	35	237.87	26	234.90	240.00	9	4,828	0.19%
2019/11/08	11	240.32	23	239.46	238.00	-12	4,792	-0.25%
2019/11/07	92	247.13	44	251.94	242.00	48	4,731	1.01%
2019/11/06	36	266.11	35	268.23	265.00	1	4,587	0.02%
2019/11/05	32	268.55	29	268.52	271.00	3	4,667	0.06%
2019/11/04	13	266.42	45	266.26	265.00	-32	4,659	-0.69%
2019/11/01	43	265.16	20	269.23	263.50	23	4,595	0.50%
2019/10/31	67	275.00	31	280.94	274.50	36	4,467	0.81%
2019/10/30	25	295.02	6	296.75	296.50	19	4,273	0.44%
2019/10/29	19	308.45	14	308.46	304.00	5	4,261	0.12%
2019/10/28	19	306.50	5	307.70	312.00	14	4,227	0.33%
2019/10/25	8	308.88	5	309.10	309.00	3	4,174	0.07%
2019/10/24	8	307.63	45	310.79	314.00	-37	4,171	-0.89%
2019/10/23	9	292.44	53	297.03	299.50	-44	4,089	-1.08%
2019/10/22	2	296.50	1	300.00	290.00	1	4,089	0.02%
2019/10/21	4	287.00	8	292.31	293.50	-4	4,081	-0.10%
2019/10/18	20	287.85	21	284.50	289.00	-1	4,207	-0.02%
2019/10/17	12	286.33	76	287.46	289.50	-64	4,199	-1.52%
2019/10/16	11	280.91	6	285.58	279.00	5	4,172	0.12%
2019/10/15	25	291.82	68	290.36	285.50	-43	4,213	-1.02%
2019/10/14	17	279.47	10	277.50	277.50	7	4,193	0.17%
2019/10/09	7	278.14	4	277.75	275.50	3	4,285	0.07%
2019/10/08	10	278.25	21	280.19	279.00	-11	4,325	-0.25%
2019/10/07	13	272.50	9	273.67	270.00	4	4,377	0.09%
2019/10/04	3	276.33	2	277.00	273.50	1	4,449	0.02%
2019/10/03	2	268.00	2	271.00	273.50	0	4,416	0.00%
2019/10/02	4	270.00	4	271.00	270.00	0	4,421	0.00%
2019/10/01	5	268.80	9	268.39	272.00	-4	4,478	-0.09%
2019/09/27	62	269.44	9	270.33	265.00	53	4,499	1.18%
2019/09/26	5	285.10	4	285.25	282.50	1	4,466	0.02%
2019/09/25	8	284.44	29	285.45	286.00	-21	4,524	-0.46%
2019/09/24	3	279.83	1	280.00	280.00	2	4,631	0.04%
2019/09/23	4	281.75	4	280.25	280.00	0	4,801	0.00%
2019/09/20	8	282.81	9	283.11	284.50	-1	4,832	-0.02%
2019/09/19	6	278.92	19	280.21	283.50	-13	4,849	-0.27%
2019/09/18	17	279.53	6	280.33	277.00	11	4,868	0.23%
2019/09/17	6	275.25	6	276.50	278.00	0	4,900	0.00%
2019/09/16	4	277.99	1	278.00	276.00	3	4,943	0.06%
2019/09/12	3	280.67	3	284.00	285.00	0	4,967	0.00%
2019/09/11	4	280.88	3	280.67	282.00	1	5,070	0.02%
2019/09/10	12	277.46	9	275.39	278.00	3	5,102	0.06%
2019/09/09	12	279.71	7	280.93	279.50	5	5,137	0.10%
2019/09/06	102	275.99	13	275.50	280.00	89	5,121	1.74%	大買/
2019/09/05	15	288.17	15	293.03	285.00	0	5,105	0.00%
2019/09/04	20	287.28	35	286.30	290.00	-15	5,057	-0.30%
2019/09/03	17	283.97	17	282.56	287.00	0	5,106	0.00%
2019/09/02	51	276.00	30	275.62	281.00	21	5,146	0.41%
2019/08/30	55	265.23	5	262.20	266.50	50	5,125	0.98%
2019/08/29	5	265.60	5	267.80	265.00	0	5,219	0.00%
2019/08/28	19	267.61	25	266.82	269.00	-6	5,299	-0.11%
2019/08/27	5	262.50	78	259.90	262.50	-73	5,312	-1.37%
2019/08/26	58	251.65	6	252.00	249.50	52	5,447	0.95%
2019/08/23	13	259.77	11	258.45	261.00	2	5,519	0.04%
2019/08/22	13	258.27	13	259.04	258.50	0	5,564	0.00%
2019/08/21	2	253.25	35	255.11	256.50	-33	5,700	-0.58%
2019/08/20	7	254.50	37	256.70	251.00	-30	5,910	-0.51%
2019/08/19	12	253.88	75	255.74	254.50	-63	6,017	-1.05%
2019/08/16	28	245.02	33	244.89	245.50	-5	6,044	-0.08%
2019/08/15	7	237.86	13	240.85	244.50	-6	6,130	-0.10%
2019/08/14	21	240.76	22	241.05	240.00	-1	6,231	-0.02%
2019/08/13	13	236.15	25	236.42	235.00	-12	6,284	-0.19%
2019/08/12	5	233.90	32	234.81	235.00	-27	6,411	-0.42%
2019/08/08	6	227.67	8	228.75	230.00	-2	6,462	-0.03%
2019/08/07	9	223.72	12	222.46	220.00	-3	6,611	-0.05%
2019/08/06	7	207.21	11	208.00	210.50	-4	6,693	-0.06%
2019/08/05	8	217.25	4	217.13	212.00	4	6,778	0.06%
2019/08/02	5	218.00	5	220.50	220.50	0	6,970	0.00%
2019/08/01	8	222.00	5	219.90	219.00	3	7,121	0.04%
2019/07/31	11	214.36	14	215.68	223.00	-3	7,175	-0.04%
2019/07/30	11	220.86	9	221.39	217.50	2	7,209	0.03%
2019/07/29	1	221.00	2	222.75	222.00	-1	7,254	-0.01%
2019/07/26	6	220.25	12	221.50	222.00	-6	7,360	-0.08%
2019/07/25	11	218.91	6	218.50	218.50	5	7,387	0.07%
2019/07/24	74	224.33	50	223.39	223.50	24	7,469	0.32%
2019/07/23	7	222.50	9	221.72	227.00	-2	7,558	-0.03%
2019/07/22	75	219.51	27	220.69	219.50	48	7,585	0.63%
2019/07/19	2	236.75	12	237.17	235.00	-10	7,469	-0.13%
2019/07/18	7	237.79	21	235.83	234.00	-14	7,522	-0.19%
2019/07/17	23	235.57	17	234.53	234.00	6	7,585	0.08%
2019/07/16	17	239.15	11	240.32	241.50	6	7,621	0.08%
2019/07/15	9	249.17	9	248.11	247.00	0	7,583	0.00%
2019/07/12	22	249.52	10	249.30	249.00	12	7,551	0.16%
2019/07/11	12	244.88	25	246.76	250.00	-13	7,537	-0.17%
2019/07/10	121	234.87	28	234.77	235.00	93	7,471	1.24%	大買/
2019/07/09	2	246.00	4	240.88	239.00	-2	7,501	-0.03%
2019/07/08	0	0.00	15	242.67	243.50	-15	7,579	-0.20%
2019/07/05	108	244.49	7	242.86	242.00	101	7,622	1.33%	大買/鉅額交易
2019/07/04	4	249.13	7	249.86	250.50	-3	7,672	-0.04%
2019/07/03	17	251.21	8	249.69	248.00	9	7,733	0.12%
2019/07/02	19	254.29	96	257.74	248.00	-77	7,831	-0.98%
2019/07/01	22	250.09	107	251.87	253.00	-85	7,872	-1.08%	大賣/
2019/06/28	34	242.37	30	240.85	242.50	4	7,917	0.05%
2019/06/27	5	233.90	4	232.50	232.50	1	7,886	0.01%
2019/06/26	40	228.35	7	232.43	232.50	33	7,910	0.42%
2019/06/25	15	234.03	40	231.83	229.00	-25	7,972	-0.31%
2019/06/24	27	235.07	12	236.33	238.50	15	8,121	0.18%
2019/06/21	38	237.93	50	242.74	235.50	-12	8,232	-0.15%
2019/06/20	5	242.90	3	242.67	241.50	2	8,222	0.02%
2019/06/19	26	247.06	5	243.90	242.50	21	8,222	0.26%
2019/06/18	6	244.00	14	242.29	243.00	-8	8,163	-0.10%
2019/06/17	10	236.80	4	241.88	243.00	6	8,214	0.07%
2019/06/14	4	240.00	3	235.50	235.50	1	8,362	0.01%
2019/06/13	47	240.99	15	237.70	240.50	32	8,470	0.38%
2019/06/12	16	241.53	44	242.74	240.00	-28	8,746	-0.32%
2019/06/11	8	242.88	9	245.22	244.50	-1	8,819	-0.01%
2019/06/10	14	239.43	14	239.96	242.00	0	8,819	0.00%
2019/06/06	4	228.75	7	231.36	235.50	-3	8,777	-0.03%
2019/06/05	7	233.79	9	233.72	227.00	-2	8,750	-0.02%
2019/06/04	6	231.08	4	231.63	232.00	2	8,718	0.02%
2019/06/03	53	229.45	13	230.19	232.00	40	8,800	0.45%
2019/05/31	71	220.10	66	224.99	226.00	5	8,804	0.06%
2019/05/30	33	213.48	44	214.11	213.50	-11	8,684	-0.13%
2019/05/29	16	211.03	24	210.65	212.50	-8	8,725	-0.09%
2019/05/28	12	210.92	18	211.61	211.00	-6	8,791	-0.07%
2019/05/27	37	208.26	59	212.43	207.00	-22	8,780	-0.25%
2019/05/24	34	233.63	14	227.71	218.00	20	8,745	0.23%
2019/05/23	10	231.45	13	230.08	235.50	-3	8,836	-0.03%
2019/05/22	38	235.58	47	235.48	232.00	-9	8,785	-0.10%
2019/05/21	48	231.45	31	230.81	236.00	17	8,790	0.19%
2019/05/20	29	223.95	26	225.33	234.00	3	8,744	0.03%
2019/05/17	96	232.26	83	236.24	228.00	13	8,717	0.15%
2019/05/16	10	248.65	7	245.00	244.00	3	8,747	0.03%
2019/05/15	45	249.34	23	248.93	246.50	22	8,841	0.25%
2019/05/14	89	247.01	92	244.55	252.00	-3	8,826	-0.03%
2019/05/13	33	228.33	19	236.08	239.00	14	8,783	0.16%
2019/05/10	24	233.67	68	235.65	227.50	-44	8,843	-0.50%
2019/05/09	48	246.58	21	246.00	240.00	27	8,825	0.31%
2019/05/08	49	254.84	19	257.05	259.50	30	8,744	0.34%
2019/05/07	16	261.06	59	260.48	260.00	-43	8,745	-0.49%
2019/05/06	19	251.34	29	253.09	254.00	-10	8,780	-0.11%
2019/05/03	36	262.51	12	256.50	261.50	24	8,796	0.27%
2019/05/02	79	253.37	47	253.83	255.00	32	8,886	0.36%
2019/04/30	42	254.87	38	249.00	259.00	4	8,967	0.04%
2019/04/29	37	250.86	6	259.83	249.50	31	8,959	0.35%
2019/04/26	36	278.64	14	277.32	277.00	22	8,970	0.25%
2019/04/25	4	272.75	3	272.91	275.00	1	9,071	0.01%
2019/04/24	8	277.56	9	277.89	275.50	-1	9,157	-0.01%
2019/04/23	48	280.40	46	277.05	285.00	2	9,240	0.02%
2019/04/22	6	289.92	5	288.10	288.50	1	9,279	0.01%
2019/04/19	56	293.50	66	290.27	295.00	-10	9,271	-0.11%
2019/04/18	4	285.25	4	285.75	284.00	0	9,290	0.00%
2019/04/17	2	285.25	6	286.08	280.00	-4	9,419	-0.04%
2019/04/16	18	285.22	18	284.00	282.00	0	9,648	0.00%
2019/04/15	7	278.36	5	275.90	273.00	2	9,694	0.02%
2019/04/12	6	264.33	4	262.75	265.50	2	9,791	0.02%
2019/04/11	5	261.70	7	260.71	257.00	-2	9,902	-0.02%
2019/04/10	17	259.59	14	260.04	257.00	3	10,040	0.03%
2019/04/09	2	267.50	7	267.93	269.00	-5	10,176	-0.05%
2019/04/08	17	274.82	14	277.29	273.50	3	10,374	0.03%
2019/04/03	5	265.30	8	265.88	263.50	-3	10,533	-0.03%
2019/04/02	12	256.32	14	261.11	267.00	-2	10,583	-0.02%
2019/04/01	6	244.42	11	245.50	247.50	-5	10,473	-0.05%
2019/03/29	67	237.46	44	237.41	237.00	23	10,488	0.22%
2019/03/28	6	242.50	8	238.81	238.00	-2	10,791	-0.02%
2019/03/27	32	242.19	36	239.44	242.00	-4	11,044	-0.04%
2019/03/26	23	236.28	12	236.46	239.00	11	11,089	0.10%
2019/03/25	9	227.00	21	224.10	230.00	-12	11,210	-0.11%
2019/03/22	35	228.29	30	227.70	228.00	5	11,171	0.04%
2019/03/21	60	226.28	61	225.84	226.00	-1	11,459	-0.01%
2019/03/20	98	229.18	114	226.47	230.00	-16	11,664	-0.14%	大賣/
2019/03/19	21	230.14	23	232.43	229.00	-2	11,779	-0.02%
2019/03/18	19	228.29	18	227.08	230.00	1	11,796	0.01%
2019/03/15	114	224.33	153	224.83	223.00	-39	12,036	-0.32%	大買/大賣/
2019/03/14	24	219.29	25	219.34	217.00	-1	11,887	-0.01%
2019/03/13	9	214.33	9	217.17	215.00	0	11,950	0.00%
2019/03/12	10	220.45	11	216.05	212.50	-1	11,977	-0.01%
2019/03/11	12	217.08	12	215.83	217.00	0	12,032	0.00%
2019/03/08	12	214.00	8	215.81	217.00	4	12,102	0.03%
2019/03/07	56	212.41	33	215.24	212.00	23	12,116	0.19%
2019/03/06	9	217.94	10	220.20	220.50	-1	12,089	-0.01%
2019/03/05	30	213.98	50	216.61	213.00	-20	12,016	-0.17%
2019/03/04	23	220.13	22	219.34	220.00	1	12,086	0.01%
2019/02/27	16	215.31	15	214.87	213.00	1	11,987	0.01%
2019/02/26	35	216.74	30	219.47	211.00	5	11,909	0.04%
2019/02/25	72	222.89	37	220.01	220.00	35	11,861	0.30%
2019/02/22	8	205.31	12	217.75	220.50	-4	11,823	-0.03%
2019/02/21	21	201.38	23	201.37	200.50	-2	11,629	-0.02%
2019/02/20	11	201.64	8	199.38	197.50	3	11,651	0.03%
2019/02/19	20	197.23	16	197.28	198.00	4	11,614	0.03%
2019/02/18	6	200.75	4	201.96	202.00	2	11,589	0.02%
2019/02/15	42	199.26	42	199.43	198.00	0	11,485	0.00%
2019/02/14	13	214.73	8	214.13	207.50	5	11,294	0.04%
2019/02/13	4	231.25	12	228.50	220.50	-8	11,111	-0.07%
2019/02/12	3	224.17	2	224.75	223.50	1	10,921	0.01%
2019/02/11	9	212.61	15	218.20	220.00	-6	10,777	-0.06%
2019/01/30	14	195.86	19	196.84	200.00	-5	10,609	-0.05%
2019/01/29	10	186.05	11	188.50	189.50	-1	10,427	-0.01%
2019/01/28	31	189.66	32	187.61	183.50	-1	10,354	-0.01%
2019/01/25	14	186.93	6	186.75	187.00	8	10,319	0.08%
2019/01/24	7	179.29	15	180.20	183.00	-8	10,208	-0.08%
2019/01/23	47	179.19	26	178.54	182.00	21	10,139	0.21%
2019/01/22	76	178.02	78	180.68	177.00	-2	9,931	-0.02%
2019/01/21	18	184.22	27	182.67	186.50	-9	9,776	-0.09%
2019/01/18	15	185.67	9	186.72	182.50	6	9,662	0.06%
2019/01/17	41	192.70	34	191.07	191.00	7	9,516	0.07%
2019/01/16	41	188.24	32	186.59	188.00	9	9,336	0.10%
2019/01/15	27	185.07	37	180.00	188.00	-10	9,210	-0.11%
2019/01/14	45	179.40	54	183.30	178.00	-9	9,043	-0.10%
2019/01/11	8	193.38	13	193.58	190.00	-5	8,916	-0.06%
2019/01/10	18	192.72	26	192.58	192.50	-8	8,818	-0.09%
2019/01/09	32	191.05	29	193.07	193.00	3	8,722	0.03%
2019/01/08	47	188.14	44	183.03	192.00	3	8,552	0.04%
2019/01/07	26	179.46	24	177.71	180.00	2	8,280	0.02%
2019/01/04	97	172.45	98	176.14	172.00	-1	8,204	-0.01%
2019/01/03	50	186.60	47	185.81	184.50	3	7,999	0.04%
2019/01/02	41	190.05	44	191.36	186.00	-3	7,802	-0.04%
2018/12/28	46	202.35	46	199.39	201.00	0	7,601	0.00%
2018/12/27	90	205.64	87	209.99	201.50	3	7,382	0.04%
2018/12/26	14	200.25	16	198.53	214.00	-2	7,077	-0.03%
2018/12/25	6	208.92	3	207.50	199.00	3	6,768	0.04%
2018/12/24	14	219.18	12	220.29	221.00	2	6,583	0.03%
2018/12/22	16	220.91	22	218.77	221.00	-6	6,461	-0.09%
2018/12/21	81	220.92	83	222.67	216.00	-2	6,299	-0.03%
2018/12/20	80	219.74	76	217.49	218.00	4	5,940	0.07%
2018/12/19	55	199.87	65	199.20	204.50	-10	5,594	-0.18%
2018/12/18	10	191.00	15	190.03	186.00	-5	5,376	-0.09%
2018/12/14	73	217.31	76	215.67	228.00	-3	5,292	-0.06%
2018/12/13	54	208.19	55.1	199.02	211.50	-1.1	4,955	-0.02%
2018/12/12	31	188.44	36	184.63	192.50	-5	4,703	-0.11%
2018/12/11	14	179.46	16	179.19	184.00	-2	4,496	-0.04%
2018/12/10	23	179.57	30	179.28	179.00	-7	4,288	-0.16%
2018/12/07	8	174.44	14	179.32	181.00	-6	3,934	-0.15%
2018/12/06	38	169.01	44	164.44	166.00	-6	3,800	-0.16%
2018/12/05	5	174.20	0	0.00	168.00	5	3,707	0.13%
2018/12/04	16	182.94	16	183.06	186.50	0	3,619	0.00%
2018/12/03	17	176.76	17	172.68	176.50	0	3,522	0.00%
2018/11/30	8	166.94	8	168.44	166.00	0	3,427	0.00%
2018/11/29	3	166.00	8	166.13	169.00	-5	3,367	-0.15%
2018/11/28	5	155.90	6	156.67	154.00	-1	3,218	-0.03%
2018/11/27	19	155.76	21.1	152.47	156.00	-2.1	3,175	-0.07%
2018/11/26	4	145.38	4	141.50	147.00	0	3,022	0.00%
2018/11/23	12	142.58	10	143.00	142.00	2	2,985	0.07%
2018/11/22	6	146.42	8	147.38	149.00	-2	2,925	-0.07%
2018/11/21	8	139.88	15	142.37	145.50	-7	2,828	-0.25%
2018/11/20	2	135.00	6	133.50	132.50	-4	2,708	-0.15%
2018/11/19	4	132.63	9	130.22	133.00	-5	2,689	-0.19%
2018/11/16	1	124.00	8	123.94	125.50	-7	2,604	-0.27%
2018/11/15	3.1	109.74	14	115.93	117.50	-10.9	2,548	-0.43%
2018/11/14	2	112.00	2	112.50	111.50	0	2,544	0.00%
2018/11/13	3.1	109.19	10	106.50	110.50	-6.9	2,568	-0.27%
2018/11/12	18	111.61	11	111.95	111.50	7	2,636	0.27%
2018/11/08	0	0.00	4	110.75	107.00	-4	2,714	-0.15%
2018/11/07	11	107.64	8	107.00	109.50	3	2,726	0.11%
2018/11/06	1	106.50	2	105.50	103.00	-1	2,757	-0.04%
2018/11/05	4	107.63	21	106.52	108.50	-17	2,804	-0.61%
2018/11/02	22	104.50	1	102.50	106.00	21	2,823	0.74%
2018/11/01	4	101.25	2	101.00	102.50	2	2,891	0.07%
2018/10/31	1	98.40	1	97.20	97.20	0	2,880	0.00%
2018/10/30	0	0.00	1	94.30	93.60	-1	2,882	-0.03%
2018/10/29	1	91.00	1	91.00	94.50	0	2,884	0.00%
2018/10/26	2	93.00	0	0.00	92.00	2	2,890	0.07%
2018/10/25	7	95.10	8	93.30	90.80	-1	2,885	-0.03%
2018/10/23	0	0.00	2	97.35	96.20	-2	2,848	-0.07%
2018/10/22	3	102.00	2	102.75	101.00	1	2,842	0.04%
2018/10/19	1	102.00	2	101.00	101.50	-1	2,837	-0.04%
2018/10/17	1	102.50	1	100.00	100.50	0	2,831	0.00%
2018/10/16	1	99.60	1	101.00	101.00	0	2,816	0.00%
2018/10/15	2	94.90	5	94.60	94.90	-3	2,789	-0.11%
2018/10/12	1	96.30	5	91.60	96.20	-4	2,795	-0.14%
2018/10/11	6	88.85	2	89.50	88.30	4	2,773	0.14%
2018/10/09	9	99.52	4	101.00	98.10	5	2,796	0.18%
2018/10/08	0	0.00	3	100.67	101.50	-3	2,790	-0.11%
2018/10/05	14	104.14	13	104.69	100.00	1	2,801	0.04%
2018/10/04	10	109.00	10	109.60	108.50	0	2,785	0.00%
2018/10/03	1	112.50	1	109.00	108.50	0	2,781	0.00%
2018/10/02	0	0.00	2	114.00	113.00	-2	2,786	-0.07%
2018/09/28	2	111.75	1	110.50	110.50	1	2,798	0.04%
2018/09/27	4	112.38	3	111.33	110.50	1	2,803	0.04%
2018/09/26	4	111.00	4	111.38	113.50	0	2,818	0.00%
2018/09/25	3	109.17	3	109.17	109.50	0	2,799	0.00%
2018/09/21	19	104.68	24	103.79	110.00	-5	2,765	-0.18%
2018/09/20	10	111.90	4	110.00	105.00	6	2,666	0.23%
2018/09/19	0	0.00	0.3	118.50	116.50	-0.3	2,554	-0.01%
2018/09/18	3	115.83	4.3	116.47	117.00	-1.3	2,543	-0.05%
2018/09/17	4	114.50	4.4	114.41	117.00	-0.4	2,521	-0.01%
2018/09/14	4	116.75	6	117.17	118.00	-2	2,519	-0.08%
2018/09/13	2	117.25	2	118.00	114.00	0	2,497	0.00%
2018/09/12	20	115.30	14	115.36	114.00	6	2,459	0.24%
2018/09/11	19	124.47	20	122.98	122.50	-1	2,399	-0.04%
2018/09/10	13	139.00	16	139.75	135.50	-3	2,303	-0.13%
2018/09/07	6	152.17	6	151.58	150.50	0	2,247	0.00%
2018/09/06	8	158.25	6	157.83	157.50	2	2,210	0.09%
2018/09/05	4	155.88	6	157.50	156.50	-2	2,185	-0.09%
2018/09/04	5	152.30	4	152.63	152.50	1	2,135	0.05%
2018/09/03	4	152.38	6	151.50	150.50	-2	2,137	-0.09%
2018/08/31	3	156.00	2	156.25	158.00	1	2,124	0.05%
2018/08/30	5	155.60	11	154.91	154.50	-6	2,178	-0.28%
2018/08/29	2	157.50	1	157.50	155.50	1	2,177	0.05%
2018/08/28	1	161.50	0	0.00	158.50	1	2,183	0.05%
2018/08/27	0	0.00	4	161.75	161.00	-4	2,208	-0.18%
2018/08/24	4	158.00	2	159.50	159.50	2	2,161	0.09%
2018/08/23	1	154.50	0	0.00	154.50	1	2,208	0.05%
2018/08/22	7	158.29	5	157.80	158.00	2	2,243	0.09%
2018/08/21	12	157.79	10	159.50	158.50	2	2,249	0.09%
2018/08/20	7	152.36	3	153.33	153.50	4	2,281	0.18%
2018/08/17	6	157.50	3	154.83	153.50	3	2,389	0.13%
2018/08/16	2	152.00	11	152.59	156.00	-9	2,315	-0.39%
2018/08/15	14	149.32	11	149.00	149.00	3	2,252	0.13%
2018/08/14	5	146.90	22	147.50	150.50	-17	2,257	-0.75%
2018/08/13	25	144.50	2	144.50	144.00	23	2,230	1.03%
2018/08/10	8	154.31	10	154.55	152.00	-2	2,188	-0.09%
2018/08/09	10	148.90	3	151.17	152.50	7	2,164	0.32%
2018/08/08	3	148.00	8	149.44	149.50	-5	2,113	-0.24%
2018/08/06	3	141.00	4	140.13	139.50	-1	2,020	-0.05%
2018/08/02	2	134.75	1	135.00	134.50	1	2,031	0.05%
2018/08/01	11	138.64	8	138.50	139.00	3	2,023	0.15%
2018/07/31	3	134.67	9	133.78	135.00	-6	2,009	-0.30%
2018/07/30	5	135.40	3	135.33	133.50	2	2,016	0.10%
2018/07/27	1	134.50	13	134.73	135.00	-12	2,044	-0.59%
2018/07/26	16	134.16	9	134.50	133.00	7	2,125	0.33%
2018/07/25	0	0.00	2	132.50	132.00	-2	2,150	-0.09%
2018/07/24	0	0.00	2	134.00	134.50	-2	2,157	-0.09%
2018/07/23	1	129.00	6	130.50	131.00	-5	2,163	-0.23%
2018/07/20	1	130.00	1	132.00	130.00	0	2,178	0.00%
2018/07/19	5	130.50	6	133.25	131.50	-1	2,196	-0.05%
2018/07/18	7	130.64	7	129.86	129.00	0	2,201	0.00%
2018/07/17	7	132.36	3	131.67	131.50	4	2,217	0.18%
2018/07/16	5	138.90	1	139.00	137.50	4	2,225	0.18%
2018/07/13	5	141.00	4	141.88	141.00	1	2,235	0.04%
2018/07/12	1	139.00	1	138.00	140.00	0	2,275	0.00%
2018/07/11	5	130.50	5	130.50	130.50	0	2,314	0.00%
2018/07/10	4	131.13	3	133.17	132.00	1	2,367	0.04%
2018/07/09	0	0.00	1	129.00	128.00	-1	2,373	-0.04%
2018/07/06	2	128.75	2	128.25	131.00	0	2,391	0.00%
2018/07/05	1	130.00	1	130.00	130.00	0	2,493	0.00%
2018/07/04	4	132.88	0	0.00	130.00	4	2,546	0.16%
2018/07/03	2	139.00	1	139.00	134.50	1	2,558	0.04%
2018/07/02	0	0.00	1	140.00	140.00	-1	2,629	-0.04%
2018/06/29	4	142.25	5	143.30	142.00	-1	2,632	-0.04%
2018/06/25	3	139.83	3	141.17	138.00	0	2,611	0.00%
2018/06/22	1	145.00	0	0.00	145.00	1	2,588	0.04%
2018/06/21	0	0.00	3	148.00	149.00	-3	2,586	-0.12%
2018/06/20	2	142.25	1	145.50	144.50	1	2,600	0.04%
2018/06/19	1	147.00	2	147.00	146.50	-1	2,584	-0.04%
2018/06/15	1	154.50	2	153.00	153.00	-1	2,573	-0.04%
2018/06/14	1	158.00	2	157.50	157.00	-1	2,560	-0.04%
2018/06/13	4	163.38	9	164.61	161.00	-5	2,567	-0.19%
2018/06/12	8	166.50	11	167.32	166.00	-3	2,564	-0.12%
2018/06/11	11	165.86	1	167.50	165.00	10	2,553	0.39%
2018/06/08	0	0.00	5	164.70	163.50	-5	2,548	-0.20%
2018/06/07	16	166.63	7	167.29	165.50	9	2,558	0.35%
2018/06/06	1	161.00	2	161.00	162.50	-1	2,524	-0.04%
2018/06/05	4	161.13	4	160.13	159.50	0	2,564	0.00%
2018/06/04	7	163.07	4	163.50	162.00	3	2,568	0.12%
2018/06/01	3	158.83	0	0.00	158.00	3	2,574	0.12%
2018/05/31	5	164.80	8	161.44	159.50	-3	2,599	-0.12%
2018/05/30	22	156.66	20	155.25	159.50	2	2,540	0.08%
2018/05/29	3	156.00	3	153.50	153.50	0	2,486	0.00%
2018/05/28	18	158.86	8	160.56	159.50	10	2,463	0.41%
2018/05/25	20	155.13	14	151.14	156.50	6	2,379	0.25%
2018/05/24	0	0.00	3	139.83	143.00	-3	2,247	-0.13%
2018/05/23	5	139.40	0	0.00	138.50	5	2,264	0.22%
2018/05/22	4	144.25	39	144.35	143.50	-35	2,303	-1.52%
2018/05/21	8	142.19	1	142.50	142.00	7	2,310	0.30%
2018/05/18	9	142.11	2	143.25	140.50	7	2,339	0.30%
2018/05/17	5	143.70	6	143.08	143.00	-1	2,403	-0.04%
2018/05/16	1	138.50	1	139.50	138.50	0	2,556	0.00%
2018/05/15	2	140.50	8	140.13	138.50	-6	2,678	-0.22%
2018/05/14	2	139.00	1	137.00	137.50	1	2,713	0.04%
2018/05/11	1	138.50	1	137.50	137.50	0	2,750	0.00%
2018/05/10	2	136.25	3	137.83	138.00	-1	2,747	-0.04%
2018/05/09	3	134.17	2	134.00	133.00	1	2,721	0.04%
2018/05/08	6	131.50	1	131.50	133.00	5	2,722	0.18%
2018/05/07	6	135.00	2	135.00	134.00	4	2,731	0.15%
2018/05/04	2	127.75	4	132.00	135.00	-2	2,724	-0.07%
2018/05/03	33	134.39	7	133.86	130.50	26	2,693	0.97%
2018/05/02	3	146.33	19	145.84	145.00	-16	2,656	-0.60%
2018/04/30	16	140.25	8	140.44	143.00	8	2,638	0.30%
2018/04/27	1	138.00	18	139.44	140.50	-17	2,627	-0.65%
2018/04/26	4	142.00	3	138.33	136.00	1	2,623	0.04%
2018/04/25	8	136.88	11	138.14	141.00	-3	2,599	-0.12%
2018/04/24	16	133.78	11	136.68	134.00	5	2,587	0.19%
2018/04/23	28	140.30	6	140.67	138.50	22	2,606	0.84%
2018/04/20	4	142.13	19	143.24	145.00	-15	2,562	-0.59%
2018/04/19	2	139.25	1	139.50	136.50	1	2,509	0.04%
2018/04/18	38	141.46	5	140.40	140.50	33	2,509	1.32%
2018/04/17	8	131.44	23	131.70	135.00	-15	2,454	-0.61%
2018/04/16	15	133.23	33	130.48	130.00	-18	2,409	-0.75%
2018/04/13	3	136.00	1	136.50	136.00	2	2,389	0.08%
2018/04/12	2	132.75	16	133.50	134.00	-14	2,453	-0.57%
2018/04/11	23	137.17	16	137.41	134.00	7	2,462	0.28%
2018/04/10	13	149.08	9	148.33	143.50	4	2,357	0.17%
2018/04/09	4	158.38	3	159.00	157.50	1	2,319	0.04%
2018/04/03	14	149.00	35	150.63	154.00	-21	2,298	-0.91%
2018/04/02	6	145.25	0	0.00	145.50	6	2,236	0.27%
2018/03/31	2	142.50	1	143.00	142.50	1	2,249	0.04%
2018/03/27	1	154.00	12	152.00	151.00	-11	2,327	-0.47%
2018/03/26	0	0.00	2	148.00	150.50	-2	2,332	-0.09%
2018/03/23	15	143.40	5	144.40	145.00	10	2,371	0.42%
2018/03/22	2	152.00	0	0.00	149.00	2	2,366	0.08%
2018/03/20	6	153.33	8	152.88	151.50	-2	2,407	-0.08%
2018/03/19	2	150.75	2	150.50	153.50	0	2,470	0.00%
2018/03/16	1	158.50	0	0.00	151.00	1	2,505	0.04%
2018/03/15	1	156.00	1	154.50	156.50	0	2,563	0.00%
2018/03/14	2	156.50	2	155.00	154.00	0	2,626	0.00%
2018/03/13	1	152.00	1	154.00	156.00	0	2,720	0.00%
2018/03/12	2	149.25	5	148.90	150.00	-3	2,817	-0.11%
2018/03/09	6	145.67	28	144.11	145.00	-22	2,830	-0.78%
2018/03/08	8	153.38	7	152.93	153.00	1	2,826	0.04%
2018/03/07	12	156.54	6	156.42	151.50	6	2,915	0.21%
2018/03/06	5	165.10	3	167.67	162.50	2	2,908	0.07%
2018/03/05	4	169.38	2	168.75	168.00	2	2,937	0.07%
2018/03/02	5	165.50	5	167.50	166.00	0	2,950	0.00%
2018/03/01	3	166.17	3	165.17	165.50	0	3,029	0.00%
2018/02/27	3	166.83	2	166.00	163.00	1	3,097	0.03%
2018/02/26	1	164.00	1	162.00	165.00	0	3,127	0.00%
2018/02/23	12	164.42	6	161.33	161.00	6	3,161	0.19%
2018/02/22	11	162.23	5	161.60	162.00	6	3,147	0.19%
2018/02/21	4	167.75	4	169.88	169.50	0	3,104	0.00%
2018/02/12	6	161.67	2	163.00	161.00	4	3,074	0.13%
2018/02/09	6	155.00	7	157.21	157.50	-1	3,067	-0.03%
2018/02/08	23	171.11	11	172.09	165.50	12	3,057	0.39%
2018/02/07	13	197.04	3	207.17	182.50	10	2,890	0.35%
2018/02/06	19	205.32	1	210.00	198.00	18	2,812	0.64%
2018/02/05	0	0.00	2	218.00	220.00	-2	2,781	-0.07%
2018/02/02	1	215.00	0	0.00	214.50	1	2,812	0.04%
2018/02/01	1	221.00	2	221.75	219.00	-1	2,880	-0.03%
2018/01/31	1	218.00	1	221.00	221.00	0	2,901	0.00%
2018/01/30	3	218.67	1	218.50	218.50	2	2,914	0.07%
2018/01/29	3	227.50	0	0.00	226.00	3	2,920	0.10%
2018/01/26	2	227.00	0	0.00	227.00	2	2,939	0.07%
2018/01/25	12	233.92	8	234.25	224.00	4	2,937	0.14%
2018/01/24	3	230.50	1	230.50	230.50	2	2,902	0.07%
2018/01/22	2	229.50	4	231.00	230.00	-2	2,954	-0.07%
2018/01/18	1	227.00	0	0.00	226.50	1	2,970	0.03%
2018/01/17	15	237.73	17	233.88	231.50	-2	2,955	-0.07%
2018/01/16	6	226.50	0	0.00	229.50	6	2,915	0.21%
2018/01/12	3	225.17	1	223.00	223.00	2	2,961	0.07%
2018/01/11	1	223.50	1	218.50	217.50	0	2,945	0.00%
2018/01/09	1	215.00	5	222.20	219.00	-4	2,951	-0.14%
2018/01/08	10	226.05	2	233.75	220.50	8	2,921	0.27%
2018/01/05	2	245.00	1	244.50	244.50	1	2,843	0.04%
2018/01/04	0	0.00	1	239.00	239.50	-1	2,843	-0.04%
2018/01/03	1	238.50	2	237.75	238.00	-1	2,879	-0.03%
2018/01/02	0	0.00	2	230.50	232.00	-2	2,861	-0.07%