京鼎 (3413)-統一-城中券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
317.0
漲跌
▲5.0
漲幅
+1.60%
成交量
1,944張
產業
上市半導體類股▲1.62%
545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

京鼎 (3413)籌碼相關－統一-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-城中券商分點個股進出
統一-城中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
2024/06/13	3	316.67	0	0.00	317.00	3	1,803	0.17%
2024/06/05	0	0.00	1	307.00	305.50	-1	1,988	-0.05%
2024/06/03	0	301.50	0	0.00	301.50	0	2,055	0.00%
2024/05/31	1	298.00	0	296.50	294.50	1	2,063	0.05%
2024/05/29	1	302.00	1	304.50	300.50	0	2,121	0.00%
2024/05/28	2	306.75	0	304.00	303.50	2	2,146	0.09%
2024/05/27	1	308.00	1	312.00	315.50	0	2,146	0.00%
2024/05/24	1	306.00	2	309.00	309.00	-1	2,155	-0.05%
2024/05/23	0	305.50	1	302.50	304.00	-1	2,196	-0.04%
2024/05/22	1	299.00	0	0.00	299.00	1	2,238	0.04%
2024/05/21	1	300.00	7	304.50	300.00	-6	2,280	-0.26%
2024/05/20	2	314.25	1	311.00	304.50	1	2,271	0.04%
2024/05/17	0	0.00	4	306.38	307.00	-4	2,248	-0.18%
2024/05/16	7	310.81	10	313.55	313.00	-3	2,253	-0.13%
2024/05/15	0	0.00	5	305.00	304.50	-5	2,303	-0.22%
2024/05/14	2	308.00	3	304.83	304.50	-1	2,320	-0.04%
2024/05/13	13	313.92	12	308.67	311.50	1	2,309	0.04%
2024/05/10	12	311.42	0	0.00	312.00	12	2,305	0.52%
2024/05/09	0	0.00	1	307.00	311.50	-1	2,298	-0.04%
2024/05/08	0	0.00	2	316.96	318.50	-2	2,280	-0.09%
2024/05/07	5	317.30	1	310.50	319.50	4	2,270	0.18%
2024/05/06	5	299.00	1	299.00	297.50	4	2,209	0.18%
2024/04/30	1	301.50	1	302.00	302.00	0	2,195	0.00%
2024/04/25	0	0.00	1	289.50	288.00	-1	2,211	-0.05%
2024/04/24	0	0.00	2	290.00	292.00	-2	2,210	-0.09%
2024/04/23	0	0.00	4	284.50	284.00	-4	2,208	-0.18%
2024/04/22	3	283.33	1	287.00	279.00	2	2,204	0.09%
2024/04/19	1	288.01	2	283.75	288.00	-1	2,180	-0.05%
2024/04/18	7.7	296.53	2	297.50	294.00	5.7	2,134	0.27%
2024/04/17	3	303.72	4	305.88	308.50	-1	2,098	-0.05%
2024/04/16	2.1	300.24	1	297.00	295.50	1.1	2,086	0.05%
2024/04/15	2	301.00	2	307.00	305.00	0	2,079	0.00%
2024/04/12	0	0.00	2	307.50	307.50	-2	2,064	-0.10%
2024/04/11	2.1	294.05	2	296.75	296.00	0.1	2,027	0.00%
2024/04/10	1	298.50	6	301.50	298.50	-5	2,012	-0.25%
2024/04/09	6	305.83	2	308.00	297.00	4	2,000	0.20%
2024/04/08	4	306.38	16	306.22	309.50	-12	1,976	-0.61%
2024/04/03	6.1	308.93	3	311.17	308.00	3.1	1,998	0.16%
2024/04/02	13.1	312.79	7	313.57	314.00	6.1	1,973	0.31%
2024/04/01	3	303.00	5	305.70	304.00	-2	1,937	-0.10%
2024/03/29	7	295.79	8	296.75	297.00	-1	1,912	-0.05%
2024/03/28	3	306.50	1	304.00	299.50	2	1,878	0.11%
2024/03/27	1	313.00	3	309.50	307.50	-2	1,846	-0.11%
2024/03/26	8	313.00	6	314.33	299.50	2	1,797	0.11%
2024/03/25	2	300.75	0	0.00	297.50	2	1,728	0.12%
2024/03/22	2	291.50	17	293.29	297.50	-15	1,707	-0.88%
2024/03/21	6	301.00	2	293.00	294.00	4	1,676	0.24%
2024/03/20	4	291.25	4	291.63	290.00	0	1,628	0.00%
2024/03/19	2	275.00	1	279.00	291.50	1	1,580	0.06%
2024/03/18	0	0.00	10	271.50	273.50	-10	1,484	-0.67%
2024/03/15	28	270.50	11	270.55	270.00	17	1,435	1.18%
2024/03/14	9	252.14	9	261.72	263.00	0	1,324	0.00%
2024/03/13	2	245.50	1	246.00	246.50	1	1,239	0.08%
2024/03/11	1	250.50	0	0.00	244.00	1	1,186	0.08%
2024/03/08	0	0.00	1	247.50	248.00	-1	1,161	-0.09%
2024/03/07	6	264.33	7	254.71	253.50	-1	1,113	-0.09%
2024/03/06	0	0.00	1	255.00	255.00	-1	1,078	-0.09%
2024/03/05	0	0.00	5	250.50	252.50	-5	1,055	-0.47%
2024/03/04	12	251.75	11	257.00	257.00	1	1,030	0.10%
2024/03/01	16	247.19	10	248.00	247.50	6	979	0.61%
2024/02/27	0	0.00	16	244.34	244.00	-16	924	-1.73%
2024/02/26	1	247.50	1	254.00	248.50	0	904	0.00%
2024/02/23	16	249.59	0.1	249.00	250.00	15.9	848	1.87%
2024/02/22	14	238.11	0	0.00	245.00	14	789	1.77%
2024/02/20	2	233.25	12	232.00	231.00	-10	726	-1.38%
2024/02/19	10	234.00	0.4	232.75	231.00	9.6	713	1.34%
2024/02/16	0	0.00	0.5	233.73	233.50	-0.5	695	-0.07%
2024/01/30	0	0.00	1	218.00	217.50	-1	595	-0.17%
2024/01/26	0.1	216.50	0	0.00	213.50	0.1	579	0.02%
2024/01/22	1	214.00	1	215.50	211.00	0	533	0.00%
2024/01/19	0	0.00	0.2	206.50	207.50	-0.2	496	-0.04%
2024/01/17	0	0.00	4	207.00	203.50	-4	488	-0.82%
2024/01/09	0	0.00	1	209.50	209.00	-1	449	-0.22%
2024/01/05	0	0.00	1	208.50	207.00	-1	432	-0.23%
2024/01/04	0	0.00	5	207.50	206.50	-5	427	-1.17%
2024/01/03	0	0.00	5	207.00	207.00	-5	429	-1.17%
2023/12/29	2	210.50	2	211.25	210.50	0	416	0.00%
2023/12/20	1	200.00	0	0.00	200.00	1	354	0.28%
2023/12/05	1	196.00	0	0.00	196.00	1	306	0.33%
2023/11/16	2	192.00	0	0.00	193.00	2	313	0.64%
2023/11/13	0	0.00	3	189.67	188.00	-3	316	-0.95%
2023/11/10	1	185.50	0	0.00	185.00	1	311	0.32%
2023/11/08	0	0.00	1	187.00	187.00	-1	327	-0.31%
2023/11/06	0	0.00	1	187.50	187.50	-1	347	-0.29%
2023/11/03	2	185.50	3	186.33	185.00	-1	354	-0.28%
2023/10/31	2	183.75	0	0.00	182.50	2	366	0.55%
2023/10/30	0	0.00	3	184.50	184.50	-3	371	-0.81%
2023/10/26	4	184.63	1	185.00	184.00	3	381	0.79%
2023/10/25	2	186.50	3	187.33	188.00	-1	394	-0.25%
2023/10/24	2	184.50	1	186.00	185.50	1	396	0.25%
2023/10/23	1	186.00	0	0.00	185.50	1	395	0.25%
2023/09/14	0	0.00	1	189.00	188.50	-1	537	-0.19%
2023/09/13	0	0.00	5	187.10	187.00	-5	542	-0.92%
2023/09/12	0	0.00	1	187.50	187.50	-1	554	-0.18%
2023/09/11	0	0.00	2	186.25	185.50	-2	569	-0.35%
2023/09/07	4	188.50	14.5	186.87	186.50	-10.5	598	-1.76%
2023/09/01	0.5	186.50	0	0.00	186.00	0.5	628	0.08%
2023/08/28	1	180.00	0	0.00	179.50	1	621	0.16%
2023/08/24	11	179.50	0	0.00	181.00	11	630	1.75%
2023/08/16	1	173.50	1	174.00	174.00	0	613	0.00%
2023/08/14	1	176.50	1.6	173.69	173.50	-0.6	613	-0.10%
2023/07/31	3	187.33	2	184.50	184.50	1	577	0.17%
2023/07/17	0	187.00	0	0.00	185.50	0	563	0.01%
2023/07/14	4	186.00	0	0.00	186.50	4	566	0.71%
2023/07/13	0.5	185.00	0	186.00	184.00	0.4	569	0.08%
2023/07/10	0	182.25	0	0.00	181.00	0	565	0.00%
2023/07/06	0	0.00	3	185.00	185.50	-3	555	-0.54%
2023/06/27	2	205.00	7	201.00	201.00	-5	468	-1.07%
2023/06/26	2	207.00	0	0.00	204.50	2	459	0.43%
2023/06/20	3	204.00	1	205.50	204.00	2	445	0.45%
2023/06/19	6	204.33	0	0.00	203.50	6	446	1.34%
2023/06/14	5	205.80	2	205.50	205.00	3	423	0.71%
2023/06/13	2	202.50	0	0.00	202.50	2	408	0.49%
2023/06/12	2	202.00	2	201.00	201.00	0	388	0.00%
2023/06/08	2	196.75	2	195.50	195.50	0	361	0.00%
2023/06/06	0	0.00	1	194.00	194.00	-1	378	-0.26%
2023/05/31	5	197.40	0	0.00	196.00	5	430	1.16%
2023/05/26	2.2	191.68	1	190.50	190.50	1.2	438	0.27%
2023/05/25	0	0.00	1	189.00	190.00	-1	438	-0.23%
2023/05/22	1	187.00	0	0.00	187.50	1	437	0.23%
2023/05/19	4	188.88	0	0.00	187.50	4	438	0.91%
2023/05/18	1	189.50	2	188.75	188.50	-1	442	-0.23%
2023/05/17	0	0.00	1	186.50	187.00	-1	444	-0.22%
2023/05/16	2	185.00	0	0.00	184.50	2	451	0.44%
2023/05/15	0	0.00	2	183.00	183.00	-2	456	-0.44%
2023/05/11	2	186.50	5	186.50	186.00	-3	459	-0.65%
2023/04/26	0	0.00	5	181.50	185.00	-5	501	-1.00%
2023/04/21	2	192.50	0	0.00	190.00	2	491	0.41%
2023/04/17	0	0.00	10	196.00	196.00	-10	488	-2.05%
2023/03/23	5	198.00	0	0.00	198.00	5	503	0.99%
2023/03/10	4	194.50	0	0.00	194.00	4	523	0.76%
2023/03/07	5	203.90	1.1	204.05	202.50	4	493	0.80%
2023/03/06	0	0.00	2	212.00	210.00	-2	464	-0.43%
2023/03/03	1	207.00	2	207.50	207.50	-1	458	-0.22%
2023/03/02	2	205.50	3	205.50	205.00	-1	460	-0.22%
2023/03/01	6	207.83	0	0.00	206.00	6	460	1.30%
2023/02/21	0	0.00	1	204.50	204.00	-1	441	-0.23%
2023/02/17	0	0.00	1	201.50	201.50	-1	475	-0.21%
2023/02/16	1	204.00	0	0.00	203.50	1	487	0.21%
2023/02/08	1	201.50	1	201.50	202.50	0	566	0.00%
2023/02/06	0	0.00	8	195.44	196.00	-8	553	-1.45%
2023/02/02	0	0.00	1	198.00	197.00	-1	551	-0.18%
2023/02/01	2	194.25	1	195.00	195.00	1	545	0.18%
2023/01/13	2	187.25	1	186.50	185.00	1	566	0.18%
2023/01/12	0	0.00	1	187.00	186.50	-1	572	-0.17%
2023/01/09	4	188.00	0	0.00	187.50	4	587	0.68%
2023/01/05	1	183.00	1	183.50	183.50	0	600	0.00%
2023/01/03	4	180.00	0	0.00	181.50	4	623	0.64%
2022/12/29	0	0.00	6	175.00	177.50	-6	624	-0.96%
2022/12/28	0	0.00	1	179.50	178.00	-1	628	-0.16%
2022/12/26	1	184.50	0	0.00	183.00	1	631	0.16%
2022/12/22	1	187.50	1	188.50	186.50	0	645	0.00%
2022/12/21	0	0.00	1	185.00	184.50	-1	656	-0.15%
2022/12/20	1	186.50	0	0.00	182.50	1	656	0.15%
2022/12/19	0	0.00	1	190.00	190.00	-1	655	-0.15%
2022/12/16	0.1	188.00	0	0.00	186.50	0.1	654	0.01%
2022/12/15	1.4	193.50	0	0.00	192.50	1.4	648	0.22%
2022/12/13	0.2	193.00	0	0.00	192.00	0.2	653	0.02%
2022/12/12	4	195.13	4	195.50	194.50	0	659	0.00%
2022/12/09	0	0.00	1	197.00	197.00	-1	667	-0.15%
2022/12/08	1.1	191.09	0	0.00	193.50	1.1	678	0.16%
2022/12/07	1	193.00	2	194.25	192.00	-1	700	-0.14%
2022/12/06	1	194.00	1	195.50	192.50	0	746	0.00%
2022/12/05	1	198.00	0	0.00	198.50	1	747	0.13%
2022/12/02	0	0.00	1	195.00	196.50	-1	742	-0.13%
2022/12/01	4	194.88	0	0.00	193.50	4	736	0.54%
2022/11/30	0	0.00	1	191.50	191.50	-1	728	-0.14%
2022/11/24	2	192.25	1	192.00	192.00	1	725	0.14%
2022/11/16	2	187.50	0	0.00	189.00	2	708	0.28%
2022/11/15	1	187.50	2	190.25	189.50	-1	702	-0.14%
2022/11/11	2	184.50	6	185.33	183.50	-4	676	-0.59%
2022/11/10	3	179.00	0	0.00	178.50	3	652	0.46%
2022/11/09	1	181.50	1	182.00	182.00	0	639	0.00%
2022/11/07	1	177.00	0	0.00	177.00	1	599	0.17%
2022/11/03	0	0.00	1	172.00	172.00	-1	590	-0.17%
2022/11/02	0	0.00	4	172.50	173.00	-4	589	-0.68%
2022/10/31	1	166.50	0	0.00	167.00	1	577	0.17%
2022/10/28	0.3	165.00	0	0.00	163.50	0.3	574	0.05%
2022/10/26	1	163.50	0	0.00	164.50	1	566	0.18%
2022/10/25	9	161.83	6	163.08	162.50	3	562	0.53%
2022/10/24	0	0.00	2	172.50	170.00	-2	549	-0.36%
2022/10/21	8	173.06	4	174.00	170.50	4	545	0.73%
2022/10/20	0	0.00	6	172.58	180.50	-6	538	-1.11%
2022/10/19	5	175.20	0	0.00	173.50	5	534	0.93%
2022/10/18	6	172.50	0	0.00	174.50	6	531	1.13%
2022/10/17	1	167.00	1	171.00	171.50	0	525	0.00%
2022/10/14	1	174.50	2	173.00	174.00	-1	525	-0.19%
2022/10/13	1	169.50	7	170.79	166.00	-6	521	-1.15%
2022/10/12	2	175.25	2	171.75	174.50	0	512	0.00%
2022/10/11	5	180.50	5	179.20	180.00	0	503	0.00%
2022/10/07	1	191.50	0	0.00	190.00	1	502	0.20%
2022/10/05	2	192.50	2	193.50	190.50	0	512	0.00%
2022/10/04	11	189.36	1	189.00	191.00	10	505	1.98%
2022/10/03	6	182.00	0	0.00	183.50	6	502	1.19%
2022/09/29	4	182.63	3	181.67	181.00	1	505	0.20%
2022/09/28	6	186.42	16	188.66	184.00	-10	497	-2.01%
2022/09/27	10	194.25	3	193.50	194.50	7	486	1.44%
2022/09/26	1	198.00	2	194.50	194.00	-1	487	-0.20%
2022/09/23	1	203.00	0	0.00	202.50	1	488	0.20%
2022/09/22	1	203.00	1	205.50	205.50	0	489	0.00%
2022/09/20	0	0.00	1	208.50	208.50	-1	490	-0.20%
2022/09/16	2	210.00	6	208.42	207.00	-4	487	-0.82%
2022/09/15	2	218.00	1	221.50	213.50	1	483	0.21%
2022/09/14	2	214.50	6	216.00	216.50	-4	469	-0.85%
2022/09/13	1	214.00	1	217.00	219.00	0	452	0.00%
2022/09/12	1	204.50	1	205.50	205.00	0	406	0.00%
2022/09/08	0	0.00	1	201.50	202.50	-1	406	-0.25%
2022/09/05	1	197.00	1	197.50	197.00	0	415	0.00%
2022/09/02	7	201.93	8	200.63	200.50	-1	421	-0.24%
2022/09/01	6	205.58	5	206.00	200.00	1	419	0.24%
2022/08/31	3	205.00	3	205.83	205.00	0	414	0.00%
2022/08/30	3	207.50	4	206.63	207.00	-1	410	-0.24%
2022/08/29	2	201.25	0	0.00	203.50	2	407	0.49%
2022/08/26	1	207.00	0	0.00	206.00	1	404	0.25%
2022/08/25	1	207.50	3	207.17	207.50	-2	405	-0.49%
2022/08/23	0	0.00	1	205.50	205.50	-1	410	-0.24%
2022/08/22	1	206.50	0	0.00	205.00	1	416	0.24%
2022/08/19	1	206.50	1	207.50	210.00	0	412	0.00%
2022/08/17	0	0.00	5	203.50	204.50	-5	403	-1.24%
2022/08/15	1	206.00	1	205.50	206.50	0	397	0.00%
2022/08/12	1	207.00	1	207.50	207.00	0	392	0.00%
2022/08/10	1	195.00	1	198.50	200.00	0	387	0.00%
2022/08/05	0	0.00	1	192.00	194.00	-1	397	-0.25%
2022/08/03	1	188.50	0	0.00	189.00	1	413	0.24%
2022/08/01	1	196.00	0	0.00	194.50	1	432	0.23%
2022/07/25	0	0.00	6	195.50	195.00	-6	436	-1.37%
2022/07/19	0	0.00	1	191.50	192.50	-1	449	-0.22%
2022/07/18	1	191.00	0	0.00	192.50	1	456	0.22%
2022/07/15	2	189.75	2	188.25	189.00	0	454	0.00%
2022/07/14	6	181.42	0	0.00	185.00	6	450	1.33%
2022/07/13	5	179.00	2	180.00	178.50	3	447	0.67%
2022/07/12	0	0.00	5	171.00	173.00	-5	446	-1.12%
2022/07/11	0.1	179.00	0	0.00	178.00	0.1	455	0.01%
2022/07/08	0	177.00	0	0.00	178.00	0	477	0.01%
2022/07/07	0	0.00	5	167.00	172.50	-5	531	-0.94%
2022/07/06	0.1	168.00	0	0.00	169.00	0.1	590	0.02%
2022/06/21	5	197.00	0	0.00	198.50	5	633	0.79%
2022/06/15	1	210.50	0	0.00	208.00	1	684	0.15%
2022/06/14	9	208.61	0	0.00	210.00	9	701	1.28%
2022/06/13	1	214.50	1	211.50	210.50	0	700	0.00%
2022/06/09	5	220.00	0	0.00	220.00	5	711	0.70%
2022/05/31	0	0.00	3	221.00	222.50	-3	795	-0.38%
2022/05/30	0	0.00	10	218.00	218.00	-10	797	-1.25%
2022/05/27	0	0.00	5	212.50	210.50	-5	803	-0.62%
2022/05/24	0	0.00	5	210.50	210.00	-5	832	-0.60%
2022/05/23	0	0.00	1	217.00	215.50	-1	837	-0.12%
2022/05/19	0	0.00	2	216.50	217.50	-2	859	-0.23%
2022/05/18	1	216.50	2	218.50	216.50	-1	862	-0.12%
2022/05/17	0	0.00	3	216.33	217.00	-3	885	-0.34%
2022/05/16	0	0.00	6	215.67	214.50	-6	899	-0.67%
2022/05/13	0	0.00	1	214.00	212.50	-1	900	-0.11%
2022/05/12	3	213.00	9	212.89	210.50	-6	910	-0.66%
2022/05/11	6	206.25	3	212.50	212.00	3	907	0.33%
2022/05/10	0	0.00	2	206.00	206.00	-2	911	-0.22%
2022/05/05	0	0.00	1	219.00	216.00	-1	917	-0.11%
2022/04/29	6	215.00	0	0.00	215.50	6	990	0.61%
2022/04/28	0	0.00	1	212.00	214.00	-1	1,036	-0.10%
2022/04/27	1	211.00	1	215.00	215.00	0	1,086	0.00%
2022/04/26	0	0.00	1	219.50	219.00	-1	1,198	-0.08%
2022/04/25	3	218.00	19	216.47	219.00	-16	1,312	-1.22%
2022/04/22	6	226.08	0	0.00	225.00	6	1,465	0.41%
2022/04/20	0	0.00	7	231.29	230.00	-7	1,573	-0.44%
2022/04/19	1	229.00	1	229.00	229.00	0	1,642	0.00%
2022/04/18	0	0.00	1	227.00	226.00	-1	1,658	-0.06%
2022/04/15	6	226.33	2	232.00	225.00	4	1,668	0.24%
2022/04/14	5	226.60	58	227.98	230.50	-53	1,712	-3.10%
2022/04/13	86	226.15	11	224.09	227.00	75	1,719	4.36%
2022/04/12	5	235.70	14	235.00	234.50	-9	1,729	-0.52%
2022/04/11	10	224.70	3	226.83	221.50	7	1,688	0.41%
2022/04/08	0	0.00	3	228.00	229.00	-3	1,730	-0.17%
2022/04/07	2	225.75	2	224.50	225.00	0	1,771	0.00%
2022/04/06	1	231.00	0	0.00	233.00	1	1,826	0.05%
2022/04/01	2.1	231.96	3	234.50	234.00	-1	1,858	-0.05%
2022/03/31	5	235.40	3	234.50	234.00	2	1,880	0.11%
2022/03/30	0	238.00	3	238.67	238.00	-3	1,892	-0.16%
2022/03/29	0	0.00	12	236.58	236.50	-12	1,922	-0.62%
2022/03/28	8	233.63	0	0.00	234.00	8	1,923	0.42%
2022/03/25	0	0.00	2	239.00	237.00	-2	1,952	-0.10%
2022/03/24	6	233.00	7	235.57	237.00	-1	1,944	-0.05%
2022/03/23	8	233.75	11	235.64	235.00	-3	1,945	-0.15%
2022/03/22	4.2	231.62	15	233.20	234.50	-10.8	1,936	-0.56%
2022/03/21	7	228.50	8	230.25	230.00	-1	1,924	-0.05%
2022/03/18	0	0.00	13	226.62	229.00	-13	1,925	-0.68%
2022/03/17	1	216.00	43	218.48	222.50	-42	1,918	-2.19%
2022/03/16	0	0.00	14	211.57	212.00	-14	1,916	-0.73%
2022/03/15	0	0.00	2	209.75	207.00	-2	1,932	-0.10%
2022/03/14	0	0.00	6	216.50	214.50	-6	1,996	-0.30%
2022/03/11	1	215.50	13	214.15	212.50	-12	1,999	-0.60%
2022/03/10	1	212.50	22	212.45	212.50	-21	2,013	-1.04%
2022/03/09	0	0.00	21	206.24	207.00	-21	2,042	-1.03%
2022/03/08	0	0.00	1	199.00	198.50	-1	2,050	-0.05%
2022/03/03	0	0.00	4	220.25	219.00	-4	2,053	-0.19%
2022/03/01	0	0.00	16	218.44	219.00	-16	2,044	-0.78%
2022/02/25	0	212.00	6	215.50	215.50	-6	2,037	-0.29%
2022/02/24	0	0.00	1	210.00	211.00	-1	2,034	-0.05%
2022/02/23	0	0.00	6	220.67	218.50	-6	2,024	-0.30%
2022/02/22	23	218.54	12	222.75	219.00	11	2,028	0.54%
2022/02/21	6	219.50	0	0.00	221.00	6	2,025	0.30%
2022/02/18	12	221.50	0	0.00	222.50	12	2,033	0.59%
2022/02/17	14	224.36	8	227.75	225.00	6	2,072	0.29%
2022/02/16	1	222.00	24	223.88	221.00	-23	2,075	-1.11%
2022/02/15	12	218.00	12	221.33	218.00	0	2,088	0.00%
2022/02/11	5	226.60	5	227.50	225.00	0	2,119	0.00%
2022/02/10	2	227.25	4	230.75	228.50	-2	2,124	-0.09%
2022/02/09	0	0.00	15	230.30	230.50	-15	2,118	-0.71%
2022/02/07	0	0.00	20	228.93	230.00	-20	2,144	-0.93%
2022/01/26	0	0.00	15	226.00	222.00	-15	2,140	-0.70%
2022/01/25	37	226.54	15	233.00	223.00	22	2,131	1.03%
2022/01/24	12	231.50	0	0.00	231.50	12	2,112	0.57%
2022/01/21	14	237.64	5	238.40	235.00	9	2,090	0.43%
2022/01/20	45	239.51	38	242.78	245.50	7	2,041	0.34%
2022/01/19	73.2	249.29	6	247.42	246.50	67.2	1,993	3.37%
2022/01/18	36	259.88	72	262.80	264.50	-36	1,881	-1.91%
2022/01/17	8	258.19	67.2	258.05	259.00	-59.2	1,769	-3.35%
2022/01/14	31	236.16	29	241.03	242.00	2	1,607	0.12%
2022/01/13	41	247.04	11	249.50	245.00	30	1,564	1.92%
2022/01/12	2	253.50	36	250.22	255.00	-34	1,496	-2.27%
2022/01/11	1	246.00	7	248.57	242.00	-6	1,425	-0.42%
2022/01/10	0	0.00	9	246.00	245.50	-9	1,407	-0.64%
2022/01/07	22	246.20	20	248.33	240.50	2	1,401	0.14%
2022/01/06	21	247.43	80	248.10	247.00	-59	1,352	-4.36%
2022/01/05	23	244.35	4	245.50	247.50	19	1,324	1.43%
2022/01/03	3	246.33	1	241.50	241.50	2	1,247	0.16%
2021/12/30	21	258.81	23	255.24	255.00	-2	1,194	-0.17%
2021/12/29	0	0.00	11	252.91	258.00	-11	1,153	-0.95%
2021/12/28	15	251.07	0	0.00	252.50	15	1,091	1.37%
2021/12/27	10	243.25	7	246.29	248.50	3	1,063	0.28%
2021/12/24	5	241.80	7	245.21	243.00	-2	1,043	-0.19%
2021/12/23	0	0.00	15	240.10	243.00	-15	1,038	-1.44%
2021/12/22	2	235.50	0	0.00	234.00	2	1,008	0.20%
2021/12/21	13	234.73	13	239.12	232.50	0	1,010	0.00%
2021/12/17	0	0.00	7	229.43	229.50	-7	995	-0.70%
2021/12/16	1	237.50	6	237.17	232.50	-5	993	-0.50%
2021/12/15	0	0.00	11	232.95	235.00	-11	994	-1.11%
2021/12/14	1	230.50	1	230.00	230.50	0	994	0.00%
2021/12/13	2	233.50	1	233.00	234.00	1	981	0.10%
2021/12/10	0	0.00	2	240.00	240.00	-2	969	-0.21%
2021/12/09	1	240.50	10	242.50	238.00	-9	953	-0.94%
2021/12/08	23	243.26	0	0.00	242.00	23	934	2.46%
2021/12/06	1	232.00	1	234.50	235.50	0	854	0.00%
2021/12/03	0	0.00	2	232.50	234.00	-2	833	-0.24%
2021/12/02	1	226.00	0	0.00	225.00	1	797	0.13%
2021/12/01	3.1	225.66	1	224.50	229.50	2.1	781	0.26%
2021/11/29	0	0.00	1	209.50	211.00	-1	735	-0.14%
2021/11/26	1	218.00	0	0.00	213.00	1	737	0.14%
2021/11/22	0	0.00	2	219.50	219.00	-2	726	-0.28%
2021/11/18	0	0.00	1	220.50	221.00	-1	731	-0.14%
2021/11/16	0	0.00	6	232.33	226.00	-6	720	-0.83%
2021/11/11	5	227.00	0	0.00	224.00	5	657	0.76%
2021/11/09	1	215.00	0	0.00	213.50	1	622	0.16%
2021/11/08	0	0.00	1	210.00	212.00	-1	616	-0.16%
2021/11/05	1	208.00	0	0.00	210.00	1	621	0.16%
2021/10/25	0	0.00	1	200.50	202.50	-1	571	-0.17%
2021/10/18	1	199.50	0	0.00	197.00	1	634	0.16%
2021/10/12	1	193.50	1	191.50	189.50	0	720	0.00%
2021/10/08	1	194.00	1	196.50	192.50	0	752	0.00%
2021/10/05	1	198.00	0	0.00	198.00	1	978	0.10%
2021/09/30	0	0.00	0.1	205.00	205.50	-0.1	995	-0.01%
2021/09/29	1	206.00	0	0.00	206.00	1	1,008	0.10%
2021/09/22	0	0.00	1.3	216.31	214.50	-1.3	1,102	-0.12%
2021/09/15	4	210.75	0	0.00	209.50	4	1,171	0.34%
2021/09/10	2	216.00	0	0.00	218.00	2	1,234	0.16%
2021/09/06	0.2	215.50	0	0.00	215.50	0.2	1,309	0.02%
2021/09/01	0.1	221.50	0	0.00	223.00	0.1	1,408	0.01%
2021/08/31	1	214.50	0	0.00	216.50	1	1,415	0.07%
2021/08/25	0.1	215.00	0	0.00	215.00	0.1	1,514	0.01%
2021/08/24	0.1	217.00	0	0.00	215.50	0.1	1,555	0.01%
2021/07/22	0	0.00	1	238.00	238.00	-1	2,104	-0.05%
2021/07/21	1	236.00	2	235.00	234.50	-1	2,113	-0.05%
2021/07/20	1	242.00	2	242.75	239.00	-1	2,113	-0.05%
2021/07/19	1	249.00	1	246.50	246.00	0	2,123	0.00%
2021/07/16	1	249.00	1	253.00	252.00	0	2,155	0.00%
2021/07/15	0	0.00	1	266.00	258.00	-1	2,161	-0.05%
2021/07/14	4	260.23	2.2	263.15	263.50	1.8	2,149	0.08%
2021/07/13	1.1	258.23	0	0.00	263.50	1.1	2,148	0.05%
2021/07/12	0	0.00	3	245.67	251.50	-3	2,118	-0.14%
2021/07/08	1	242.00	0	0.00	241.00	1	2,181	0.05%
2021/07/05	1	245.00	1	246.50	245.50	0	2,330	0.00%
2021/07/01	0	0.00	1	240.50	238.50	-1	2,551	-0.04%
2021/06/30	0	0.00	2	244.25	238.50	-2	2,693	-0.07%
2021/06/29	2	240.75	2	238.50	241.00	0	2,706	0.00%
2021/06/25	0	0.00	7	236.57	237.50	-7	2,701	-0.26%
2021/06/24	1	231.50	0	0.00	233.00	1	2,701	0.04%
2021/06/23	2	230.00	0	0.00	232.50	2	2,749	0.07%
2021/06/22	0	0.00	1	224.00	224.00	-1	2,768	-0.04%
2021/06/18	1	234.50	2	235.50	236.50	-1	2,831	-0.04%
2021/06/15	4	235.13	0	0.00	236.00	4	2,857	0.14%
2021/06/11	1	238.00	7	238.43	237.50	-6	2,855	-0.21%
2021/06/10	3	239.33	0	0.00	239.00	3	2,820	0.11%
2021/06/08	0	0.00	1	225.50	225.50	-1	2,801	-0.04%
2021/06/03	3	231.33	0	0.00	232.00	3	2,864	0.10%
2021/06/02	7	233.21	1	227.50	228.00	6	2,879	0.21%
2021/06/01	1	243.50	3	241.00	243.50	-2	2,838	-0.07%
2021/05/31	0	0.00	2	236.00	234.00	-2	2,814	-0.07%
2021/05/26	0	0.00	1	233.00	229.00	-1	2,823	-0.04%
2021/05/25	9	226.00	3	230.17	227.50	6	2,852	0.21%
2021/05/24	0	0.00	1	220.00	219.50	-1	2,885	-0.03%
2021/05/21	1	216.00	0	0.00	218.00	1	2,899	0.03%
2021/05/20	4	213.50	4	205.50	213.50	0	2,924	0.00%
2021/05/18	0	0.00	25	198.86	210.00	-25	2,977	-0.84%
2021/05/17	4	186.00	4	199.50	191.00	0	3,016	0.00%
2021/05/14	0	0.00	8	212.25	204.00	-8	3,008	-0.27%
2021/05/13	0	0.00	34	202.71	205.50	-34	3,008	-1.13%
2021/05/12	0	0.00	2	209.00	193.50	-2	2,960	-0.07%
2021/05/11	3	206.17	1	210.50	208.00	2	2,941	0.07%
2021/05/10	1	220.50	0	0.00	217.50	1	2,914	0.03%
2021/05/07	0	0.00	36	220.50	225.50	-36	2,911	-1.24%
2021/05/05	0	0.00	16	219.00	213.00	-16	2,917	-0.55%
2021/05/04	0	0.00	3	226.00	216.50	-3	2,975	-0.10%
2021/05/03	1	224.00	6	229.83	225.00	-5	2,989	-0.17%
2021/04/29	0	0.00	6	240.50	239.50	-6	3,110	-0.19%
2021/04/28	3	239.17	7	242.71	238.00	-4	3,236	-0.12%
2021/04/26	50	244.20	4	248.50	244.00	46	3,314	1.39%
2021/04/23	34	244.09	2	247.00	247.00	32	3,320	0.96%
2021/04/22	1	242.00	10	254.00	242.00	-9	3,476	-0.26%
2021/04/21	0	0.00	2	251.00	250.00	-2	3,468	-0.06%
2021/04/20	1	247.50	7	247.29	247.00	-6	3,458	-0.17%
2021/04/19	23	245.11	9	245.44	243.50	14	3,479	0.40%
2021/04/16	6.1	254.24	3	254.50	246.00	3.1	3,505	0.09%
2021/04/15	11	256.45	13	260.15	264.50	-2	3,444	-0.06%
2021/04/14	24	262.83	3	259.67	257.00	21	3,437	0.61%
2021/04/13	1	267.50	6.2	275.16	263.50	-5.2	3,400	-0.15%
2021/04/12	32	271.64	17	272.68	274.50	15	3,362	0.45%
2021/04/09	24	270.60	88	270.26	272.00	-64	3,353	-1.91%
2021/04/08	20	275.58	21	278.26	280.50	-1	3,287	-0.03%
2021/04/07	35	266.99	76	268.29	273.00	-41	3,197	-1.28%
2021/04/06	92	255.72	41	251.65	258.50	51	3,015	1.69%
2021/04/01	1	236.50	32	242.83	235.00	-31	2,868	-1.08%
2021/03/31	1	237.50	18	236.42	233.00	-17	2,831	-0.60%
2021/03/30	45	240.24	3	246.00	240.50	42	2,801	1.50%
2021/03/29	26	246.35	2	249.00	244.50	24	2,779	0.86%
2021/03/26	3	246.00	34	244.00	245.00	-31	2,753	-1.13%
2021/03/25	27	238.67	4	241.25	235.50	23	2,708	0.85%
2021/03/24	30.1	239.29	56	240.44	239.50	-25.9	2,699	-0.96%
2021/03/23	0	0.00	3	235.00	227.50	-3	2,619	-0.11%
2021/03/22	1	232.00	16	235.00	232.00	-15	2,613	-0.57%
2021/03/19	0	0.00	9	228.00	228.50	-9	2,612	-0.34%
2021/03/17	0	0.00	12	228.50	223.50	-12	2,626	-0.46%
2021/03/16	3	222.00	3	226.00	222.50	0	2,625	0.00%
2021/03/15	1	223.00	0	0.00	223.50	1	2,664	0.04%
2021/03/12	6	224.50	2	223.50	225.00	4	2,713	0.15%
2021/03/11	6	219.00	34	223.88	229.00	-28	2,769	-1.01%
2021/03/10	20	217.50	18	224.17	218.00	2	2,834	0.07%
2021/03/09	36	218.04	15	219.00	219.00	21	2,921	0.72%
2021/03/08	0	0.00	9	230.33	223.50	-9	2,941	-0.31%
2021/03/05	27	226.98	7	230.14	227.50	20	2,936	0.68%
2021/03/04	10	231.00	0	0.00	229.50	10	2,951	0.34%
2021/03/03	31	235.74	3	233.83	235.50	28	2,966	0.94%
2021/03/02	0	0.00	2	237.50	236.50	-2	2,951	-0.07%
2021/02/26	0	0.00	3	249.00	241.00	-3	2,971	-0.10%
2021/02/25	39	256.23	9	262.33	254.00	30	3,015	0.99%
2021/02/24	61.1	260.43	68	258.81	258.50	-6.9	3,006	-0.23%
2021/02/23	1	247.00	10	252.10	253.50	-9	3,011	-0.30%
2021/02/22	3	255.00	23	254.26	250.00	-20	3,010	-0.66%
2021/02/19	118	244.90	94	251.50	251.50	24	2,999	0.80%	大買/
2021/02/18	21	241.29	4	244.75	244.50	17	2,995	0.57%
2021/02/17	10	242.05	61	243.62	245.00	-51	3,048	-1.67%
2021/02/05	24	223.75	3	229.00	223.00	21	3,004	0.70%
2021/02/04	41	226.43	21	226.14	227.50	20	3,019	0.66%
2021/02/03	6	220.83	0	0.00	222.50	6	3,009	0.20%
2021/02/02	3	221.00	27	221.00	224.00	-24	3,026	-0.79%
2021/01/29	38	222.17	6	224.75	216.00	32	3,035	1.05%
2021/01/28	23	223.91	9	227.06	222.00	14	3,018	0.46%
2021/01/27	20	232.98	12	235.00	233.00	8	2,991	0.27%
2021/01/26	31	231.56	2	252.00	232.00	29	2,978	0.97%
2021/01/25	16	246.75	17	249.94	251.00	-1	2,902	-0.03%
2021/01/22	46	247.33	61	250.66	252.00	-15	2,836	-0.53%
2021/01/21	19	241.47	60	238.67	248.50	-41	2,676	-1.53%
2021/01/20	44	229.85	60	231.38	226.00	-16	2,539	-0.63%
2021/01/19	14	224.00	9	228.00	223.00	5	2,438	0.21%
2021/01/18	35	225.20	9	227.50	225.50	26	2,414	1.08%
2021/01/15	44	232.25	0	0.00	230.00	44	2,378	1.85%
2021/01/08	0	0.00	1	222.50	221.50	-1	2,043	-0.05%
2021/01/06	17	222.50	0	0.00	219.50	17	1,985	0.86%
2021/01/05	1	217.50	0	0.00	218.50	1	1,947	0.05%
2021/01/04	2	214.00	12	215.08	219.50	-10	1,935	-0.52%
2020/12/30	1	205.00	0	0.00	206.00	1	1,885	0.05%
2020/12/29	2	205.50	0	0.00	205.00	2	1,896	0.11%
2020/12/28	2	206.50	0	0.00	207.00	2	1,915	0.10%
2020/12/25	2	207.50	0	0.00	207.50	2	1,921	0.10%
2020/12/23	0	0.00	5	207.00	209.00	-5	1,969	-0.25%
2020/12/22	5	203.50	0	0.00	203.50	5	1,985	0.25%
2020/12/21	12	207.46	0	0.00	212.00	12	1,977	0.61%
2020/12/18	12	212.71	1	213.00	210.50	11	1,964	0.56%
2020/12/17	1	216.00	5	219.00	217.00	-4	1,957	-0.20%
2020/12/15	9	215.22	0	0.00	214.00	9	1,946	0.46%
2020/12/14	2	217.50	0	0.00	218.00	2	1,929	0.10%
2020/12/11	9	221.00	0	0.00	220.50	9	1,927	0.47%
2020/12/09	0	0.00	3	229.67	230.50	-3	1,870	-0.16%
2020/12/07	5	220.00	2	221.50	222.50	3	1,785	0.17%
2020/12/04	5	216.30	6	220.17	221.00	-1	1,721	-0.06%
2020/12/03	0	0.00	3	212.83	215.50	-3	1,631	-0.18%
2020/12/02	3	206.33	12	208.67	206.50	-9	1,536	-0.59%
2020/12/01	2	203.00	19	206.89	205.50	-17	1,508	-1.13%
2020/11/30	12	205.13	2	212.00	204.50	10	1,525	0.66%
2020/11/27	3	205.83	13	208.04	210.50	-10	1,511	-0.66%
2020/11/26	3	204.00	2	206.00	205.00	1	1,490	0.07%
2020/11/25	40	206.34	4	206.50	204.00	36	1,490	2.42%
2020/11/24	5	209.70	8	212.06	209.50	-3	1,471	-0.20%
2020/11/23	10	204.00	1	206.00	204.00	9	1,416	0.64%
2020/11/20	4	206.00	9	206.67	207.00	-5	1,431	-0.35%
2020/11/18	0	0.00	16	203.13	202.50	-16	1,371	-1.17%
2020/11/17	3	205.83	41	205.07	200.50	-38	1,373	-2.77%
2020/11/16	7	198.14	36	199.40	204.00	-29	1,391	-2.08%
2020/11/13	0	0.00	3	192.83	195.00	-3	1,329	-0.23%
2020/11/12	3	190.00	2	191.75	191.50	1	1,327	0.08%
2020/11/11	0	0.00	6	188.08	188.00	-6	1,330	-0.45%
2020/11/10	7	184.29	0	0.00	185.50	7	1,358	0.52%
2020/11/09	0	0.00	7	189.71	191.50	-7	1,406	-0.50%
2020/11/04	1	177.00	0	0.00	180.00	1	1,482	0.07%
2020/11/03	0	0.00	1	176.00	176.00	-1	1,524	-0.07%
2020/10/29	0	0.00	2	174.00	176.00	-2	1,739	-0.11%
2020/10/16	0	0.00	8	184.88	179.00	-8	2,312	-0.35%
2020/10/08	2	182.00	0	0.00	181.50	2	2,538	0.08%
2020/10/07	9	180.33	3	180.00	182.00	6	2,577	0.23%
2020/09/29	1	175.50	2	178.00	176.00	-1	3,088	-0.03%
2020/09/25	1	176.00	0	0.00	174.50	1	3,193	0.03%
2020/09/22	5	185.50	0	0.00	184.50	5	3,541	0.14%
2020/09/16	0	0.00	5	191.00	188.50	-5	3,771	-0.13%
2020/09/11	1	182.00	0	0.00	183.00	1	3,832	0.03%
2020/09/09	0	0.00	1	184.50	185.50	-1	3,855	-0.03%
2020/09/08	0	0.00	1	187.50	187.50	-1	3,847	-0.03%
2020/09/07	5	186.00	0	0.00	186.00	5	3,857	0.13%
2020/09/03	1	194.00	4	195.25	194.00	-3	3,903	-0.08%
2020/09/02	1	190.50	0	0.00	189.00	1	3,889	0.03%
2020/09/01	0	0.00	9	191.56	192.50	-9	3,902	-0.23%
2020/08/31	10	192.00	0	0.00	191.00	10	3,932	0.25%
2020/08/28	1	192.00	11	191.64	192.00	-10	3,959	-0.25%
2020/08/27	14	194.57	0	0.00	196.50	14	3,974	0.35%
2020/08/26	0	0.00	7	200.57	198.00	-7	4,003	-0.17%
2020/08/25	2	190.75	0	0.00	192.50	2	3,971	0.05%
2020/08/24	1	186.50	0	0.00	187.00	1	3,959	0.03%
2020/08/21	6	184.42	2	183.25	184.50	4	3,957	0.10%
2020/08/20	2	185.00	4	190.00	182.50	-2	3,937	-0.05%
2020/08/19	10	199.50	1	198.50	198.00	9	3,897	0.23%
2020/08/18	2	204.25	0	0.00	204.50	2	3,885	0.05%
2020/08/17	0	0.00	6	208.75	207.50	-6	3,883	-0.15%
2020/08/14	0	0.00	7	200.71	204.50	-7	3,885	-0.18%
2020/08/13	11	200.18	7	202.36	197.00	4	3,859	0.10%
2020/08/12	3	197.50	2	204.75	200.50	1	3,805	0.03%
2020/08/11	6	203.75	20	209.18	205.50	-14	3,780	-0.37%
2020/08/10	25	211.50	3	214.33	212.00	22	3,868	0.57%
2020/08/07	3	221.83	0	0.00	217.50	3	3,937	0.08%
2020/08/06	1	217.50	14	220.36	223.00	-13	3,942	-0.33%
2020/08/05	7	216.36	3	217.50	217.00	4	3,865	0.10%
2020/08/04	0	0.00	7	214.43	217.00	-7	3,847	-0.18%
2020/08/03	3	210.50	0	0.00	208.50	3	3,839	0.08%
2020/07/28	5	210.50	17	215.88	202.50	-12	3,853	-0.31%
2020/07/27	5	212.50	33	211.45	209.00	-28	3,798	-0.74%
2020/07/24	38	207.00	1	206.00	207.00	37	3,735	0.99%
2020/07/23	7	214.86	13.6	207.36	211.50	-6.6	3,698	-0.18%
2020/07/22	2	201.75	1	203.50	202.00	1	3,636	0.03%
2020/07/21	5	200.60	1	203.50	201.50	4	3,689	0.11%
2020/07/20	0	0.00	1	195.50	195.00	-1	3,660	-0.03%
2020/07/17	6	197.67	11	201.86	198.00	-5	3,663	-0.14%
2020/07/16	2	198.75	26	203.96	200.00	-24	3,625	-0.66%
2020/07/15	34	204.72	19	212.76	204.00	15	3,592	0.42%
2020/07/14	10	208.30	15	213.50	206.50	-5	3,671	-0.14%
2020/07/13	30	211.05	5	214.60	212.00	25	3,696	0.68%
2020/07/10	23	215.43	4	216.50	214.00	19	3,636	0.52%
2020/07/09	1	227.50	10	224.65	228.00	-9	3,519	-0.26%
2020/07/08	2	204.75	12	203.54	207.50	-10	3,364	-0.30%
2020/07/07	7	198.00	1	197.00	198.00	6	3,350	0.18%
2020/07/06	3	194.50	126	197.18	201.50	-123	3,364	-3.66%	大賣/鉅額交易
2020/07/03	0	0.00	4	197.63	194.00	-4	3,374	-0.12%
2020/07/02	5	188.00	17	189.47	193.00	-12	3,353	-0.36%
2020/07/01	133	184.70	26.7	187.29	184.50	106.3	3,263	3.26%	大買/鉅額交易
2020/06/30	0	0.00	2	178.25	180.00	-2	3,071	-0.07%
2020/06/29	0	0.00	2	174.50	174.50	-2	3,048	-0.07%
2020/06/24	0	0.00	7	177.29	177.50	-7	3,050	-0.23%
2020/06/23	14	174.54	4	174.00	173.00	10	3,021	0.33%
2020/06/22	9	176.11	3	177.50	178.00	6	2,958	0.20%
2020/06/19	4	173.25	0	0.00	173.00	4	2,991	0.13%
2020/06/18	0	0.00	3	177.50	175.50	-3	2,991	-0.10%
2020/06/17	1	173.00	0	0.00	175.00	1	2,973	0.03%
2020/06/16	0	0.00	1	171.00	171.00	-1	2,966	-0.03%
2020/06/12	3	161.50	19	164.82	167.00	-16	3,003	-0.53%
2020/06/11	3	172.00	4	168.50	168.00	-1	3,026	-0.03%
2020/06/10	3	176.83	5	177.30	175.50	-2	3,039	-0.07%
2020/06/09	9	175.94	7	176.79	176.50	2	3,017	0.07%
2020/06/08	2	175.25	1	175.00	175.00	1	3,024	0.03%
2020/06/05	1	173.00	9	176.78	173.50	-8	3,006	-0.27%
2020/06/03	0	0.00	1	170.00	171.00	-1	2,980	-0.03%
2020/06/02	3	167.50	6	171.50	171.50	-3	2,947	-0.10%
2020/05/29	0	0.00	5	166.50	164.00	-5	2,880	-0.17%
2020/05/28	5	168.40	3	167.17	167.00	2	2,869	0.07%
2020/05/27	8	170.25	0	0.00	169.00	8	2,865	0.28%
2020/05/26	6	170.17	3	171.50	168.50	3	2,862	0.10%
2020/05/22	1	168.00	0	0.00	165.50	1	2,838	0.04%
2020/05/21	1	173.00	0	0.00	168.00	1	2,827	0.04%
2020/05/18	2	169.00	2	167.00	165.00	0	2,834	0.00%
2020/05/15	15	169.50	8	175.38	166.00	7	2,818	0.25%
2020/05/14	23	176.63	33	174.83	167.00	-10	2,711	-0.37%
2020/05/13	30	183.48	5	181.10	185.00	25	2,663	0.94%
2020/05/08	6	175.50	7	175.79	173.50	-1	2,647	-0.04%
2020/05/06	2	167.50	1	171.50	166.50	1	2,572	0.04%
2020/05/05	3	168.33	4	168.00	168.00	-1	2,557	-0.04%
2020/05/04	0	0.00	3	169.00	165.50	-3	2,534	-0.12%
2020/04/30	3	164.50	4	167.38	165.00	-1	2,497	-0.04%
2020/04/28	4	155.50	6	158.00	159.50	-2	2,441	-0.08%
2020/04/27	2	153.50	4	154.75	153.00	-2	2,406	-0.08%
2020/04/24	3	148.33	9	145.44	147.00	-6	2,341	-0.26%
2020/04/23	4	142.00	1	144.50	144.50	3	2,367	0.13%
2020/04/21	1	137.50	0.3	136.00	136.00	0.7	2,359	0.03%
2020/04/20	0	0.00	1	142.00	141.50	-1	2,427	-0.04%
2020/04/17	4	143.63	3	149.33	142.00	1	2,523	0.04%
2020/04/16	0	0.00	4	143.00	139.00	-4	2,398	-0.17%
2020/04/15	3	139.67	0	0.00	139.50	3	2,375	0.13%
2020/04/13	7	137.86	12	134.54	134.50	-5	2,329	-0.21%
2020/04/10	4	141.00	0	0.00	142.50	4	2,266	0.18%
2020/04/09	7	139.86	12	134.96	140.50	-5	2,262	-0.22%
2020/04/08	3	135.17	3	135.50	138.00	0	2,202	0.00%
2020/04/06	0	0.00	3	119.00	119.50	-3	2,113	-0.14%
2020/03/27	10	123.00	0	0.00	114.50	10	2,208	0.45%
2020/03/23	3	95.30	3	95.10	93.00	0	2,163	0.00%
2020/03/19	3	99.90	0	0.00	92.70	3	2,258	0.13%
2020/03/18	1	104.50	1	104.00	103.00	0	2,441	0.00%
2020/03/16	4	116.88	4	118.50	111.00	0	2,715	0.00%
2020/03/12	0	0.00	1	143.00	133.00	-1	2,726	-0.04%
2020/03/10	3	148.33	2	150.00	150.50	1	2,696	0.04%
2020/03/09	5	152.90	6	152.33	152.00	-1	2,673	-0.04%
2020/03/06	15	163.23	8	161.00	161.00	7	2,659	0.26%
2020/03/05	2	163.50	5	166.70	165.00	-3	2,677	-0.11%
2020/03/04	4	166.00	4	163.50	163.50	0	2,687	0.00%
2020/03/03	3	169.50	3	167.50	167.50	0	2,711	0.00%
2020/02/27	0	0.00	2	167.00	167.00	-2	2,776	-0.07%
2020/02/25	7	176.29	2	177.50	177.50	5	2,777	0.18%
2020/02/24	6	183.25	0	0.00	181.00	6	2,782	0.22%
2020/02/21	6	187.75	0	0.00	188.00	6	2,786	0.22%
2020/02/20	0	0.00	1	191.50	190.00	-1	2,838	-0.04%
2020/02/19	3	187.00	0	0.00	186.00	3	2,896	0.10%
2020/02/17	5	189.00	5	186.00	189.00	0	2,905	0.00%
2020/02/12	0	0.00	3	182.00	186.00	-3	2,820	-0.11%
2020/02/10	3	169.00	3	173.50	173.00	0	2,786	0.00%
2020/02/07	3	175.50	0	0.00	175.00	3	2,837	0.11%
2020/02/06	0	0.00	4	181.00	182.50	-4	2,844	-0.14%
2020/01/31	0	0.00	1	174.00	175.00	-1	2,918	-0.03%
2020/01/30	6	177.58	26	177.96	175.50	-20	2,985	-0.67%
2020/01/20	2	196.00	2	195.25	194.50	0	3,005	0.00%
2020/01/17	30	197.53	7	204.93	197.00	23	3,008	0.76%
2020/01/16	3	199.17	7	200.21	200.50	-4	2,917	-0.14%
2020/01/15	3	195.50	12	195.67	195.50	-9	2,911	-0.31%
2020/01/14	22	200.39	0	0.00	197.50	22	2,932	0.75%
2020/01/13	10	197.00	50.2	190.55	197.50	-40.2	2,860	-1.40%
2020/01/10	10	183.95	0	0.00	184.00	10	2,870	0.35%
2020/01/09	1	184.50	3	184.50	185.00	-2	2,927	-0.07%
2020/01/07	5	180.80	5	176.50	176.50	0	2,866	0.00%
2020/01/03	2	182.50	6	185.33	180.00	-4	2,832	-0.14%
2020/01/02	1	181.50	11	182.91	184.50	-10	2,778	-0.36%
2019/12/31	3	181.00	3	180.17	178.00	0	2,742	0.00%
2019/12/30	13	179.42	16	179.03	179.00	-3	2,718	-0.11%
2019/12/27	6	182.83	16	184.66	184.00	-10	2,679	-0.37%
2019/12/26	10	180.50	0	0.00	177.50	10	2,615	0.38%
2019/12/25	43	184.85	3	183.83	184.00	40	2,563	1.56%
2019/12/24	2	184.00	0	0.00	182.00	2	2,520	0.08%
2019/12/23	3	185.50	0	0.00	185.50	3	2,494	0.12%
2019/12/20	0	0.00	1	189.00	188.00	-1	2,462	-0.04%
2019/12/19	7	191.50	1	195.50	191.50	6	2,431	0.25%
2019/12/18	17	199.21	1	199.00	197.00	16	2,380	0.67%
2019/12/17	0	0.00	1	198.00	203.00	-1	2,330	-0.04%
2019/12/16	3	199.83	1	202.00	198.50	2	2,283	0.09%
2019/12/13	0	0.00	5	211.00	200.00	-5	2,206	-0.23%
2019/12/12	17	200.12	17	203.76	207.50	0	1,988	0.00%
2019/12/11	5	187.00	3	187.33	189.00	2	1,811	0.11%
2019/12/10	1	171.00	0	0.00	172.00	1	1,647	0.06%
2019/12/09	1	169.00	13	167.12	168.00	-12	1,598	-0.75%
2019/12/06	6	160.75	0	0.00	162.00	6	1,552	0.39%
2019/12/04	1	156.50	0	0.00	159.50	1	1,517	0.07%
2019/12/02	1	161.00	1	159.50	159.00	0	1,489	0.00%
2019/11/29	4	164.75	0	0.00	167.50	4	1,463	0.27%
2019/11/28	1	169.00	0	0.00	168.00	1	1,441	0.07%
2019/11/27	1	172.50	1	175.00	171.00	0	1,408	0.00%
2019/11/26	1	170.50	1	172.00	167.50	0	1,355	0.00%
2019/11/25	1	164.50	2	167.25	164.50	-1	1,315	-0.08%
2019/11/21	1	167.00	0	0.00	167.50	1	1,274	0.08%
2019/11/20	0	0.00	1	171.50	170.00	-1	1,244	-0.08%
2019/11/19	5	174.10	2	174.50	174.00	3	1,225	0.24%
2019/11/18	2	177.00	7	171.00	175.50	-5	1,159	-0.43%
2019/11/15	3	161.50	5	166.10	164.00	-2	1,052	-0.19%
2019/11/13	1	160.00	1	158.50	159.00	0	997	0.00%
2019/11/12	3	160.67	2	161.50	162.50	1	988	0.10%
2019/11/11	2	155.50	0	0.00	157.00	2	981	0.20%
2019/11/07	3	160.50	0	0.00	160.00	3	956	0.31%
2019/11/06	1	167.00	4	169.38	165.00	-3	931	-0.32%
2019/11/05	3	163.00	0	0.00	164.00	3	872	0.34%
2019/11/04	2	163.75	2	164.00	164.00	0	855	0.00%
2019/11/01	0	0.00	2	157.50	164.00	-2	822	-0.24%
2019/10/31	1	160.50	2	162.75	159.00	-1	796	-0.13%
2019/10/30	2	164.75	5	162.70	165.00	-3	763	-0.39%
2019/10/29	8	160.13	5	160.30	163.00	3	709	0.42%
2019/10/28	2	153.50	0	0.00	154.50	2	624	0.32%
2019/10/25	0	0.00	1	147.00	147.00	-1	588	-0.17%
2019/10/21	1	143.50	2	142.75	142.50	-1	479	-0.21%
2019/10/18	2	139.50	0	0.00	142.50	2	460	0.43%
2019/10/17	1	132.00	0	0.00	133.00	1	334	0.30%
2019/09/10	0	0.00	5	114.00	114.50	-5	310	-1.61%
2019/07/29	0	0.00	1	120.00	120.00	-1	524	-0.19%
2019/07/26	0	0.00	3	125.00	124.50	-3	519	-0.58%
2019/07/24	0	0.00	1.1	123.00	123.00	-1.1	519	-0.21%
2019/07/23	0.2	123.00	0	0.00	123.50	0.2	522	0.04%
2019/07/19	0.3	130.00	2	130.00	130.50	-1.7	514	-0.34%
2019/07/18	0.8	127.00	0	0.00	127.50	0.8	505	0.16%
2019/07/17	0	0.00	0.2	128.50	128.50	-0.2	518	-0.04%
2019/07/15	1	127.00	0	0.00	127.50	1	539	0.19%
2019/07/10	0	0.00	1.1	127.50	127.50	-1.1	613	-0.19%
2019/07/08	0.1	125.50	0	0.00	126.00	0.1	618	0.02%
2019/07/05	0.4	127.50	0	0.00	128.00	0.4	633	0.06%
2019/07/04	0.6	126.50	0	0.00	127.00	0.6	636	0.10%
2019/07/02	0	0.00	1	127.00	125.50	-1	658	-0.15%
2019/07/01	2	125.00	1	125.00	126.00	1	667	0.15%
2019/06/28	0	0.00	5	121.50	121.00	-5	708	-0.71%
2019/06/21	1	121.00	0	0.00	121.00	1	758	0.13%
2019/06/10	1	116.50	0	0.00	116.00	1	782	0.13%
2019/05/30	0	0.00	1	112.00	116.50	-1	784	-0.13%
2019/05/27	0	0.00	20	108.00	105.00	-20	821	-2.43%
2019/05/15	0	0.00	1	117.50	117.00	-1	926	-0.11%
2019/05/10	8	131.88	0	0.00	124.50	8	936	0.85%
2019/05/09	0	0.00	4	137.13	132.50	-4	936	-0.43%
2019/04/30	0	0.00	14	139.57	143.00	-14	1,068	-1.31%
2019/04/26	0	0.00	1	143.00	143.00	-1	1,064	-0.09%
2019/04/24	1	145.00	0	0.00	145.00	1	1,072	0.09%
2019/04/22	11	150.95	1	150.00	149.50	10	1,057	0.95%
2019/04/19	0	0.00	1	147.50	147.50	-1	1,052	-0.10%
2019/04/17	1	148.00	1	148.50	147.50	0	998	0.00%
2019/04/11	0	0.00	23	145.00	141.00	-23	993	-2.32%
2019/04/10	0	0.00	10	146.50	146.50	-10	982	-1.02%
2019/04/09	0	0.00	35	147.21	147.50	-35	977	-3.58%
2019/04/08	1	148.50	1	150.00	147.00	0	978	0.00%
2019/04/03	1	145.50	1.1	146.00	146.00	-0.1	964	-0.01%
2019/04/02	11	149.41	1	149.50	147.50	10	957	1.04%
2019/04/01	2	142.25	3	145.17	143.50	-1	912	-0.11%
2019/03/27	15	139.00	0	0.00	139.00	15	881	1.70%
2019/03/26	0	0.00	1	138.00	138.00	-1	886	-0.11%
2019/03/22	1	141.50	0	0.00	142.00	1	883	0.11%
2019/03/21	1	139.00	0	0.00	141.00	1	872	0.11%
2019/03/15	0	0.00	1	134.50	136.00	-1	856	-0.12%
2019/03/14	1	133.50	0	0.00	132.00	1	857	0.12%
2019/03/12	0	0.00	1	135.00	134.50	-1	872	-0.11%
2019/03/11	1	133.00	0	0.00	132.50	1	883	0.11%
2019/03/07	1	137.50	0	0.00	137.00	1	905	0.11%
2019/03/05	3	144.00	3	143.00	143.00	0	927	0.00%
2019/03/04	1	144.50	0	0.00	146.00	1	948	0.11%
2019/02/27	30	143.00	0	0.00	141.50	30	945	3.17%
2019/02/26	28	146.32	0	0.00	143.50	28	966	2.90%
2019/02/25	1	147.00	1	148.50	147.00	0	1,019	0.00%
2019/02/15	1	138.50	0	0.00	138.00	1	1,015	0.10%
2019/02/12	1	144.00	0	0.00	143.00	1	1,066	0.09%
2019/02/11	1	140.00	1	141.50	142.00	0	1,052	0.00%
2019/01/30	0	0.00	20	141.25	138.00	-20	1,050	-1.90%
2019/01/29	22	140.45	1	141.50	141.00	21	1,037	2.02%
2019/01/28	1	137.00	5	138.60	145.00	-4	998	-0.40%
2019/01/25	0	0.00	2.1	132.00	132.00	-2.1	930	-0.22%
2019/01/23	0.9	127.00	0	0.00	127.50	0.9	962	0.10%
2019/01/21	0.2	129.00	0	0.00	129.50	0.2	972	0.02%
2019/01/17	1	130.00	2	129.75	127.50	-1	1,008	-0.10%
2019/01/15	0.1	126.50	0	0.00	127.00	0.1	1,008	0.01%
2019/01/10	0.9	129.50	0	0.00	130.00	0.9	1,016	0.09%
2019/01/08	0.9	131.00	0	0.00	131.50	0.9	1,025	0.09%
2019/01/02	5	130.50	4	131.00	132.00	1	1,057	0.09%
2018/12/28	4	130.13	0	0.00	129.50	4	1,073	0.37%
2018/12/26	2	131.25	2	132.00	125.50	0	1,085	0.00%
2018/12/21	1	120.50	93	121.62	126.00	-92	1,112	-8.27%
2018/12/20	1	124.00	1	125.00	122.50	0	1,117	0.00%
2018/12/19	0	0.00	8	130.00	126.50	-8	1,129	-0.71%
2018/12/17	1	132.00	12	131.50	131.00	-11	1,148	-0.96%
2018/12/13	1	135.50	1	137.50	134.00	0	1,158	0.00%
2018/12/12	2	134.50	1	135.50	136.00	1	1,168	0.09%
2018/12/11	0	0.00	1	128.00	130.00	-1	1,167	-0.09%
2018/12/10	1	124.50	1	125.50	127.00	0	1,185	0.00%
2018/12/06	3	130.17	2	129.00	130.50	1	1,192	0.08%
2018/12/03	4	142.75	4.2	144.16	145.00	-0.2	1,231	-0.01%
2018/11/29	11	138.09	1	139.50	137.00	10	1,225	0.82%
2018/11/28	91	139.10	1	140.00	138.00	90	1,224	7.35%
2018/11/27	0	0.00	1	135.00	135.50	-1	1,198	-0.08%
2018/11/22	0	0.00	2	128.75	132.00	-2	1,130	-0.18%
2018/11/21	0	0.00	1	124.00	125.00	-1	1,061	-0.09%
2018/11/14	1	118.00	0	0.00	118.50	1	1,036	0.10%
2018/11/13	1	117.00	2	119.75	123.00	-1	1,077	-0.09%
2018/11/12	2	120.50	3	119.17	122.00	-1	1,063	-0.09%
2018/11/09	0	0.00	1	112.50	112.50	-1	1,029	-0.10%
2018/11/08	2	110.50	0	0.00	110.00	2	1,047	0.19%
2018/11/07	0	0.00	2	112.50	114.00	-2	1,054	-0.19%
2018/11/06	2	110.50	0	0.00	108.50	2	1,077	0.19%
2018/11/02	1	117.00	1	116.00	114.50	0	1,079	0.00%
2018/11/01	1	114.00	2	113.75	114.00	-1	1,064	-0.09%
2018/10/31	1	106.50	1	104.00	107.50	0	1,036	0.00%
2018/10/29	3	97.27	3	97.83	96.70	0	1,029	0.00%
2018/10/26	4	99.00	4	98.55	96.40	0	1,029	0.00%
2018/10/25	0	0.00	1	97.50	98.00	-1	1,025	-0.10%
2018/10/24	0	0.00	1	107.50	107.00	-1	1,017	-0.10%
2018/10/22	1	114.50	0	0.00	114.50	1	1,021	0.10%
2018/10/11	0	0.00	6	108.17	107.50	-6	1,061	-0.57%
2018/10/09	7	121.00	1	123.50	119.00	6	1,065	0.56%
2018/10/05	0	0.00	8	128.69	127.00	-8	1,072	-0.75%
2018/10/04	0	0.00	1	136.50	136.50	-1	1,074	-0.09%
2018/10/03	2	137.25	0	0.00	136.00	2	1,085	0.18%
2018/10/01	9	140.78	1	141.00	141.00	8	1,106	0.72%
2018/09/11	1	135.00	6	133.00	140.50	-5	1,129	-0.44%
2018/09/07	1	151.50	0	0.00	152.00	1	1,084	0.09%
2018/09/06	1	161.00	0	0.00	158.50	1	1,073	0.09%
2018/09/03	1	156.50	1	157.50	156.00	0	1,058	0.00%
2018/08/28	1	160.50	0	0.00	160.50	1	1,123	0.09%
2018/08/21	0	0.00	1	154.00	154.50	-1	1,246	-0.08%
2018/08/20	1	157.00	0	0.00	150.50	1	1,284	0.08%
2018/08/13	0	0.00	5	173.50	166.00	-5	1,293	-0.39%
2018/08/10	2	179.50	0	0.00	177.50	2	1,299	0.15%
2018/08/09	5	180.30	2	179.50	179.50	3	1,311	0.23%
2018/08/08	4	181.88	4	183.00	183.00	0	1,320	0.00%
2018/08/01	1	180.00	0	0.00	179.00	1	1,421	0.07%
2018/07/26	1	177.50	0	0.00	177.50	1	1,416	0.07%
2018/07/23	0	0.00	1	189.50	191.00	-1	1,417	-0.07%
2018/07/17	2	199.50	0	0.00	191.50	2	1,486	0.13%
2018/07/13	0	0.00	2	192.00	193.00	-2	1,478	-0.14%
2018/07/12	1	188.00	0	0.00	189.00	1	1,479	0.07%
2018/07/06	3	171.83	3	172.33	173.00	0	1,487	0.00%
2018/07/05	1	183.50	1	182.00	174.00	0	1,481	0.00%
2018/07/03	0	0.00	1	191.50	186.50	-1	1,478	-0.07%
2018/06/29	1	192.00	1	189.00	189.50	0	1,478	0.00%
2018/06/27	0	0.00	20	181.00	180.00	-20	1,442	-1.39%
2018/06/26	0	0.00	48	183.03	184.00	-48	1,439	-3.34%
2018/06/20	0	0.00	64	190.27	192.00	-64	1,496	-4.28%
2018/06/19	0	0.00	32	195.81	193.50	-32	1,502	-2.13%
2018/06/13	4	204.00	10	206.45	204.00	-6	1,527	-0.39%
2018/06/12	2	206.50	2	206.50	205.50	0	1,536	0.00%
2018/06/11	20	209.50	1	211.50	209.50	19	1,540	1.23%
2018/06/08	3	215.50	21	217.71	213.00	-18	1,547	-1.16%
2018/06/07	26	215.00	0	0.00	215.00	26	1,558	1.67%
2018/06/06	34	214.51	21	214.69	214.50	13	1,593	0.82%
2018/06/05	18	211.00	21	212.88	211.00	-3	1,601	-0.19%
2018/06/04	15	209.90	10	211.60	210.00	5	1,600	0.31%
2018/06/01	18	208.50	0	0.00	208.50	18	1,616	1.11%
2018/05/30	0	0.00	70	212.71	211.00	-70	1,615	-4.33%
2018/05/29	180	216.29	7	213.29	219.00	173	1,591	10.87%	大買/鉅額交易
2018/05/28	2	210.00	1	210.00	212.50	1	1,542	0.06%
2018/05/25	0	0.00	10	204.50	203.00	-10	1,544	-0.65%
2018/05/24	3	209.00	3	208.50	206.00	0	1,541	0.00%
2018/05/21	2	202.00	0	0.00	204.00	2	1,585	0.13%
2018/05/18	0	0.00	1	207.00	208.00	-1	1,623	-0.06%
2018/05/17	1	202.00	0	0.00	201.50	1	1,667	0.06%
2018/05/15	0	0.00	1	217.00	206.00	-1	1,714	-0.06%
2018/05/14	0	0.00	2	212.50	214.50	-2	1,753	-0.11%
2018/05/11	10	209.50	4	206.50	204.00	6	1,738	0.35%
2018/05/10	0	0.00	2	197.50	198.00	-2	1,716	-0.12%
2018/05/07	0	0.00	6	195.17	198.50	-6	1,793	-0.33%
2018/05/04	0	0.00	1	193.00	191.50	-1	1,806	-0.06%
2018/05/03	1	190.00	0	0.00	189.00	1	1,846	0.05%
2018/05/02	0	0.00	4	193.38	193.00	-4	1,905	-0.21%
2018/04/30	0	0.00	4	193.38	194.50	-4	1,964	-0.20%
2018/04/27	1	186.50	1	190.00	190.00	0	2,114	0.00%
2018/04/26	6	185.83	2	192.75	185.00	4	2,245	0.18%
2018/04/25	4	185.25	1	190.00	187.50	3	2,284	0.13%
2018/04/24	4	189.50	0	0.00	191.50	4	2,421	0.17%
2018/04/23	0	0.00	1	209.00	200.50	-1	2,406	-0.04%
2018/04/18	1	214.50	5	220.30	217.00	-4	2,529	-0.16%
2018/04/17	3	218.00	2	210.50	214.00	1	2,543	0.04%
2018/04/16	3	227.00	1	233.00	224.00	2	2,546	0.08%
2018/04/13	1	230.00	0	0.00	230.50	1	2,563	0.04%
2018/04/12	1	233.00	0	0.00	232.00	1	2,628	0.04%
2018/04/11	1	236.00	1	240.00	234.00	0	2,661	0.00%
2018/04/10	1	236.00	0	0.00	235.00	1	2,758	0.04%
2018/04/09	1	227.00	5	233.60	238.00	-4	2,837	-0.14%
2018/04/03	3	228.33	0	0.00	228.00	3	2,836	0.11%
2018/04/02	2	231.50	3	234.00	232.00	-1	2,850	-0.04%
2018/03/31	1	230.00	0	0.00	229.50	1	2,876	0.03%
2018/03/30	1	233.00	1	236.00	232.50	0	2,888	0.00%
2018/03/29	1	233.00	2	235.00	231.00	-1	2,912	-0.03%
2018/03/28	3	233.67	9	232.44	232.00	-6	2,950	-0.20%
2018/03/27	1	238.00	4	235.75	237.00	-3	2,948	-0.10%
2018/03/26	1	227.00	1	230.00	228.00	0	2,958	0.00%
2018/03/23	10	228.60	6	230.67	227.00	4	2,979	0.13%
2018/03/22	3	245.00	19	245.63	242.00	-16	2,956	-0.54%
2018/03/21	1	245.00	15	248.60	245.00	-14	2,950	-0.47%
2018/03/20	19	245.39	1	248.00	245.00	18	2,954	0.61%
2018/03/19	1	254.00	3	254.83	252.00	-2	2,960	-0.07%
2018/03/16	11	252.55	3	254.33	250.50	8	2,962	0.27%
2018/03/15	3	252.50	1	254.00	253.50	2	2,978	0.07%
2018/03/14	1	248.00	2	251.25	250.50	-1	3,037	-0.03%
2018/03/13	2	250.50	5	251.40	249.00	-3	3,069	-0.10%
2018/03/12	14	247.82	6	255.58	244.50	8	3,111	0.26%
2018/03/09	9	241.06	7	242.93	248.00	2	3,085	0.06%
2018/03/08	4	237.25	2	239.00	236.50	2	3,072	0.07%
2018/03/07	9	237.33	7	238.00	236.00	2	3,074	0.07%
2018/03/06	0	0.00	2	236.00	233.50	-2	3,083	-0.06%
2018/03/01	3	232.50	2	236.00	240.00	1	3,140	0.03%
2018/02/27	3	237.00	13	238.81	238.00	-10	3,152	-0.32%
2018/02/26	7	236.43	7	233.00	232.00	0	3,115	0.00%
2018/02/23	2	233.75	1	244.00	232.00	1	3,147	0.03%
2018/02/22	2	235.00	2	242.50	236.00	0	3,185	0.00%
2018/02/21	7	230.00	9	235.44	240.00	-2	3,208	-0.06%
2018/02/12	4	221.50	4	217.50	220.00	0	3,204	0.00%
2018/02/09	18	201.31	27	198.94	205.50	-9	3,266	-0.28%
2018/02/08	9	218.33	8	218.25	217.00	1	3,335	0.03%
2018/02/07	1	234.50	2	231.50	229.00	-1	3,440	-0.03%
2018/02/06	0	0.00	5	221.60	221.50	-5	3,433	-0.15%
2018/02/05	3	245.00	0	0.00	246.00	3	3,379	0.09%
2018/02/02	2	251.25	1	253.00	253.00	1	3,389	0.03%
2018/02/01	2	256.00	1	257.50	256.00	1	3,386	0.03%
2018/01/31	11	261.45	5	263.10	260.00	6	3,365	0.18%
2018/01/30	15	259.67	7	258.50	258.00	8	3,335	0.24%
2018/01/29	8	269.25	13	272.27	269.00	-5	3,294	-0.15%
2018/01/26	24	271.08	1	270.00	268.00	23	3,271	0.70%
2018/01/25	23	279.26	17	285.26	273.50	6	3,238	0.19%
2018/01/24	38	279.64	20	284.70	280.00	18	3,199	0.56%
2018/01/23	56	276.33	41.1	283.34	279.50	15	3,148	0.47%
2018/01/22	26	255.77	43	266.64	273.50	-17	2,995	-0.57%
2018/01/19	1	245.50	15	246.70	249.00	-14	2,870	-0.49%
2018/01/18	47	244.35	24	247.54	243.00	23	2,824	0.81%
2018/01/17	10	235.55	2	238.00	239.00	8	2,715	0.29%
2018/01/16	3	237.00	4	236.13	234.50	-1	2,692	-0.04%
2018/01/15	0	0.00	18	234.81	230.50	-18	2,631	-0.68%
2018/01/12	20	231.25	2	230.00	231.00	18	2,612	0.69%
2018/01/11	1	226.50	1	226.50	224.50	0	2,565	0.00%
2018/01/10	2	227.00	0	0.00	225.00	2	2,561	0.08%
2018/01/09	1	224.00	3	228.00	233.00	-2	2,555	-0.08%
2018/01/08	3	231.83	0	0.00	228.50	3	2,562	0.12%
2018/01/05	0	0.00	2	225.25	227.00	-2	2,518	-0.08%
2018/01/04	3	229.33	8	227.56	230.00	-5	2,498	-0.20%
2018/01/03	2	222.00	4	224.13	219.50	-2	2,423	-0.08%