京鼎 (3413)-臺銀-臺南券商分點個股進出

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
292.0
漲跌
▲8.0
漲幅
+2.82%
成交量
1,285張
產業
上市半導體類股
543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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/04/24	0	0.00	2	291.75	292.00	-2	2,210	-0.09%
2024/04/23	3	283.67	2	284.75	284.00	1	2,208	0.05%
2024/04/22	1.1	278.10	0	0.00	279.00	1.1	2,204	0.05%
2024/04/19	0.1	285.00	1	287.50	288.00	-0.9	2,180	-0.04%
2024/04/18	1.1	296.45	5.2	291.92	294.00	-4.1	2,134	-0.19%
2024/04/17	2	304.75	3	308.17	308.50	-1	2,098	-0.05%
2024/04/15	0	0.00	1	303.50	305.00	-1	2,079	-0.05%
2024/04/12	1	312.00	3	309.83	307.50	-2	2,064	-0.10%
2024/04/11	0	0.00	0	295.00	296.00	0	2,027	0.00%
2024/04/10	1	300.03	2	302.50	298.50	-1	2,012	-0.05%
2024/04/09	2	302.25	0	0.00	297.00	2	2,000	0.10%
2024/04/08	1	307.00	0	0.00	309.50	1	1,976	0.05%
2024/04/02	1	307.50	2	310.00	314.00	-1	1,973	-0.05%
2024/04/01	1	308.50	2	304.01	304.00	-1	1,937	-0.05%
2024/03/29	2	296.25	1	297.00	297.00	1	1,912	0.05%
2024/03/28	1	299.50	0	0.00	299.50	1	1,878	0.05%
2024/03/27	1	308.50	0	0.00	307.50	1	1,846	0.05%
2024/03/26	3	300.67	11	313.73	299.50	-8	1,797	-0.45%
2024/03/25	9.2	298.79	3.1	298.87	297.50	6.1	1,728	0.35%
2024/03/22	1.2	296.92	1	295.00	297.50	0.2	1,707	0.01%
2024/03/21	1.1	293.86	1	299.50	294.00	0.1	1,676	0.01%
2024/03/20	1.1	287.86	2	292.00	290.00	-0.9	1,628	-0.05%
2024/03/19	5	284.00	2.2	283.28	291.50	2.8	1,580	0.18%
2024/03/18	1.3	272.65	1.7	271.41	273.50	-0.4	1,484	-0.03%
2024/03/15	2.3	271.22	3.5	271.29	270.00	-1.2	1,435	-0.09%
2024/03/14	0.5	260.50	5.8	256.81	263.00	-5.3	1,324	-0.40%
2024/03/13	1.1	254.10	1	252.50	246.50	0.1	1,239	0.00%
2024/03/12	1	247.00	0	0.00	248.50	1	1,206	0.08%
2024/03/11	2	245.50	0.2	245.00	244.00	1.8	1,186	0.15%
2024/03/08	2	252.17	1	257.50	248.00	1	1,161	0.09%
2024/03/07	2.1	253.78	2.1	261.43	253.50	0	1,113	0.00%
2024/03/06	0.2	255.83	3	257.00	255.00	-2.9	1,078	-0.26%
2024/03/05	0	250.50	4	249.63	252.50	-4	1,055	-0.38%
2024/03/04	1	257.00	0.1	251.50	257.00	0.9	1,030	0.09%
2024/03/01	2	246.50	4	250.13	247.50	-2	979	-0.20%
2024/02/29	1	240.06	0	0.00	240.00	1	946	0.11%
2024/02/27	3.2	245.52	0	0.00	244.00	3.2	924	0.35%
2024/02/26	4.2	251.45	4	253.13	248.50	0.2	904	0.02%
2024/02/23	3.1	249.98	4	250.63	250.00	-0.9	848	-0.10%
2024/02/22	5	242.71	1.6	239.26	245.00	3.5	789	0.44%
2024/02/21	1	228.50	0	0.00	230.00	1	734	0.14%
2024/02/20	0.1	234.00	0.1	236.00	231.00	0	726	0.00%
2024/02/19	0.2	232.50	0.1	231.00	231.00	0.1	713	0.01%
2024/02/16	7.3	232.01	9.7	233.33	233.50	-2.5	695	-0.35%
2024/02/15	0.2	221.00	1	220.00	221.00	-0.9	638	-0.13%
2024/02/02	1	212.50	0	0.00	212.50	1	619	0.16%
2024/01/31	0.1	216.00	0	0.00	216.00	0.1	605	0.02%
2024/01/30	0.1	217.50	0.1	217.75	217.50	0	595	0.00%
2024/01/29	0	0.00	0.1	215.50	214.00	-0.1	582	-0.01%
2024/01/26	0.2	215.67	0	0.00	213.50	0.2	579	0.03%
2024/01/25	0	0.00	0.3	218.70	217.50	-0.3	568	-0.04%
2024/01/24	1	214.98	0	0.00	213.00	1	552	0.19%
2024/01/23	0.3	213.00	0.1	214.19	215.00	0.1	546	0.02%
2024/01/22	0.1	212.00	0.1	214.00	211.00	0.1	533	0.01%
2024/01/18	0	0.00	0.4	203.00	203.50	-0.4	493	-0.08%
2024/01/17	0.1	205.50	0	0.00	203.50	0.1	488	0.01%
2024/01/16	0	0.00	0.1	210.50	210.00	-0.1	472	-0.02%
2024/01/15	0.1	208.00	0	0.00	208.00	0.1	464	0.02%
2024/01/12	0.3	208.83	0	0.00	207.00	0.3	465	0.06%
2024/01/09	0.2	210.00	0.3	209.50	209.00	-0.1	449	-0.02%
2024/01/05	1.1	208.45	0	0.00	207.00	1.1	432	0.25%
2024/01/04	3	207.17	0	0.00	206.50	3	427	0.70%
2024/01/03	0.1	208.50	0	0.00	207.00	0.1	429	0.02%
2024/01/02	0.4	209.93	0.3	209.83	210.50	0.1	426	0.01%
2023/12/29	0.4	208.63	3	209.67	210.50	-2.6	416	-0.62%
2023/12/28	0	0.00	1	208.00	206.00	-1	380	-0.26%
2023/12/27	0	0.00	2	203.50	205.50	-2	366	-0.55%
2023/12/26	0	0.00	1	201.50	201.50	-1	356	-0.28%
2023/12/25	0.1	199.00	0	0.00	199.00	0.1	353	0.03%
2023/12/21	0.1	200.00	0	0.00	200.00	0.1	353	0.03%
2023/12/20	0.2	200.67	0	0.00	200.00	0.2	354	0.04%
2023/12/19	3.2	200.83	0	0.00	201.00	3.2	351	0.90%
2023/12/18	0.2	203.94	0	0.00	204.00	0.2	349	0.06%
2023/12/15	4.5	204.30	1	206.00	203.00	3.5	345	1.00%
2023/12/14	0.6	205.33	3.1	206.27	205.50	-2.5	334	-0.75%
2023/12/13	1	201.50	1	201.00	201.50	0	309	0.00%
2023/12/12	1	199.00	1.1	200.13	198.00	-0.1	303	-0.04%
2023/12/08	0.1	194.00	0	0.00	193.50	0.1	291	0.03%
2023/12/07	0.3	194.03	2.4	193.47	193.00	-2.1	293	-0.72%
2023/12/06	0.2	195.87	0	0.00	195.00	0.2	295	0.06%
2023/12/05	0.4	197.00	0	0.00	196.00	0.4	306	0.12%
2023/12/01	0.3	198.17	0	0.00	198.00	0.3	315	0.10%
2023/11/29	1.5	197.63	0	0.00	197.50	1.5	314	0.47%
2023/11/28	2.6	198.99	2.1	199.45	199.00	0.5	330	0.15%
2023/11/27	1	197.00	0	0.00	195.50	1	326	0.31%
2023/11/24	0	198.00	0	0.00	197.50	0	323	0.01%
2023/11/23	0.3	197.00	0	0.00	198.50	0.3	321	0.08%
2023/11/22	0.4	197.00	0	0.00	197.00	0.4	320	0.11%
2023/11/21	0	0.00	1.1	194.95	197.50	-1.1	324	-0.35%
2023/11/15	1	192.00	1	193.00	192.50	0	316	0.00%
2023/11/14	1.1	192.48	3	192.33	192.00	-1.9	321	-0.60%
2023/11/13	0.1	189.50	2.1	189.02	188.00	-2	316	-0.63%
2023/11/10	2	185.50	0	0.00	185.00	2	311	0.65%
2023/11/09	1	187.00	0	0.00	186.50	1	314	0.33%
2023/11/08	1	187.00	1	187.00	187.00	0	327	0.01%
2023/11/06	0.2	187.63	2	187.00	187.50	-1.8	347	-0.51%
2023/10/31	0	0.00	0.1	184.52	182.50	-0.1	366	-0.03%
2023/10/30	2	184.50	0	0.00	184.50	2	371	0.54%
2023/10/27	1	184.50	0	0.00	183.00	1	375	0.27%
2023/10/25	0	0.00	2	187.50	188.00	-2	394	-0.51%
2023/10/24	2	185.00	0	0.00	185.50	2	396	0.50%
2023/10/20	0	0.00	1	184.50	187.50	-1	397	-0.25%
2023/10/11	0	0.00	1	192.00	190.00	-1	394	-0.25%
2023/10/04	3	186.00	5	185.70	186.00	-2	391	-0.51%
2023/10/03	0	0.00	1	187.00	186.50	-1	398	-0.25%
2023/10/02	0	0.00	1	186.00	186.50	-1	404	-0.25%
2023/09/27	1	185.00	1	185.00	187.00	0	427	0.00%
2023/09/25	0	0.00	2	187.00	188.00	-2	459	-0.44%
2023/09/21	0.2	185.50	0.1	185.00	184.00	0.1	494	0.02%
2023/09/19	2	187.00	0.6	187.50	187.00	1.5	509	0.28%
2023/09/18	0.1	187.50	0	0.00	187.00	0.1	515	0.01%
2023/09/15	0	0.00	0.5	189.00	188.50	-0.5	534	-0.08%
2023/09/12	0	186.00	0	0.00	187.50	0	554	0.01%
2023/09/08	0	0.00	1	189.50	189.50	-1	587	-0.17%
2023/09/06	0	0.00	1	187.00	186.50	-1	619	-0.16%
2023/09/05	0	0.00	1	184.50	185.00	-1	619	-0.16%
2023/09/01	0	0.00	1	182.50	186.00	-1	628	-0.16%
2023/08/30	0	0.00	1	181.50	181.50	-1	616	-0.16%
2023/08/29	0	0.00	2	179.50	180.00	-2	618	-0.32%
2023/08/28	3	178.67	0	0.00	179.50	3	621	0.48%
2023/08/25	1	179.00	2	181.75	182.00	-1	634	-0.16%
2023/08/24	1	180.50	0	0.00	181.00	1	630	0.16%
2023/08/22	0	0.00	2	180.75	181.00	-2	633	-0.32%
2023/08/21	2	178.75	0	0.00	178.50	2	635	0.31%
2023/08/18	1.1	179.00	0	0.00	179.00	1.1	630	0.17%
2023/08/17	0.1	174.22	0	0.00	175.50	0.1	618	0.01%
2023/08/14	4.2	172.48	1.1	173.56	173.50	3.2	613	0.52%
2023/08/11	0.2	179.83	0	0.00	179.50	0.2	604	0.02%
2023/08/10	0	0.00	1	181.00	181.00	-1	599	-0.17%
2023/08/09	2	175.03	0	0.00	176.50	2	589	0.34%
2023/08/08	0.1	180.68	0	0.00	178.50	0.1	582	0.02%
2023/08/07	0.1	183.50	0	0.00	183.50	0.1	575	0.02%
2023/08/02	2.2	181.05	0	0.00	182.00	2.2	580	0.38%
2023/08/01	0.1	184.17	0	0.00	183.50	0.1	580	0.02%
2023/07/31	0	0.00	3	184.00	184.50	-3	577	-0.52%
2023/07/28	3	188.00	3	189.50	188.00	0	569	0.00%
2023/07/26	0	183.00	0	0.00	182.00	0	554	0.00%
2023/07/25	1	181.50	0	0.00	181.50	1	556	0.18%
2023/07/24	0.4	181.58	0	0.00	181.00	0.4	555	0.07%
2023/07/21	0.1	183.50	0	0.00	181.50	0.1	557	0.02%
2023/07/20	0.1	185.36	1	184.50	183.50	-0.9	561	-0.15%
2023/07/19	1.1	182.21	2	182.00	182.50	-0.9	563	-0.16%
2023/07/18	0.1	185.07	0	0.00	184.50	0.1	563	0.03%
2023/07/17	1.2	185.67	0	0.00	185.50	1.2	563	0.21%
2023/07/14	0.1	186.50	0	0.00	186.50	0.1	566	0.02%
2023/07/13	1	185.50	0	0.00	184.00	1	569	0.18%
2023/07/10	2.1	182.05	0	0.00	181.00	2.1	565	0.37%
2023/07/07	1.1	183.05	0	0.00	183.50	1.1	558	0.20%
2023/07/06	4.2	185.31	0	0.00	185.50	4.2	555	0.75%
2023/07/05	1.4	188.82	0	0.00	188.00	1.4	543	0.26%
2023/07/04	1.1	190.61	0	0.00	190.00	1.1	536	0.21%
2023/07/03	5	191.20	2	191.00	191.00	3	532	0.56%
2023/06/30	3.4	201.79	0	0.00	202.00	3.4	508	0.67%
2023/06/29	1	203.50	0	0.00	202.50	1	486	0.21%
2023/06/27	1	204.00	1	206.00	201.00	0	468	0.00%
2023/06/26	1	205.55	0	0.00	204.50	1	459	0.23%
2023/06/20	1	204.50	1	204.00	204.00	0	445	0.00%
2023/06/16	1	203.00	0.1	203.50	202.50	0.9	442	0.20%
2023/06/15	0	0.00	0.1	206.00	205.00	-0.1	433	-0.02%
2023/06/14	0	0.00	7	206.29	205.00	-7	423	-1.65%
2023/06/13	0	0.00	1	203.00	202.50	-1	408	-0.24%
2023/06/12	0	0.00	1	203.00	201.00	-1	388	-0.26%
2023/06/09	0.3	197.00	0	0.00	196.50	0.3	359	0.09%
2023/06/08	0	0.00	2	197.00	195.50	-2	361	-0.55%
2023/06/06	2.1	194.99	0	0.00	194.00	2.1	378	0.54%
2023/06/05	0	0.00	3	196.00	196.50	-3	388	-0.77%
2023/06/01	3	194.33	0	0.00	195.00	3	426	0.70%
2023/05/31	1	196.50	2	196.50	196.00	-1	430	-0.23%
2023/05/30	2	192.00	0	0.00	191.50	2	414	0.48%
2023/05/29	0	0.00	1	192.00	193.00	-1	430	-0.23%
2023/05/26	1	190.50	6	190.83	190.50	-5	438	-1.14%
2023/05/24	0.1	188.00	0	0.00	187.50	0.1	438	0.02%
2023/05/19	3	188.33	0	0.00	187.50	3	438	0.68%
2023/05/18	0	0.00	2	188.50	188.50	-2	442	-0.45%
2023/05/17	6	186.67	0	0.00	187.00	6	444	1.35%
2023/05/16	0	185.50	0	0.00	184.50	0	451	0.00%
2023/05/11	0.1	187.50	0	0.00	186.00	0.1	459	0.02%
2023/05/09	1.1	190.00	1	189.00	190.00	0.1	474	0.02%
2023/05/03	0	0.00	2	187.00	187.00	-2	490	-0.41%
2023/04/28	2.1	187.07	0	0.00	187.00	2.1	504	0.42%
2023/04/26	1	182.00	0	0.00	185.00	1	501	0.20%
2023/04/25	1	185.00	0	0.00	185.00	1	500	0.20%
2023/04/21	1	190.50	0	0.00	190.00	1	491	0.20%
2023/04/20	0	0.00	2	191.00	190.50	-2	489	-0.41%
2023/04/19	1	191.00	0	0.00	191.00	1	491	0.20%
2023/04/18	1	194.00	0	0.00	194.00	1	489	0.20%
2023/04/17	0	197.00	0	0.00	196.00	0	488	0.00%
2023/04/14	2	197.00	0	0.00	197.00	2	486	0.41%
2023/04/12	1	199.00	1	198.50	198.50	0	486	0.00%
2023/04/10	1	197.50	1	198.50	198.50	0	494	0.00%
2023/04/07	1	197.50	1	197.50	197.50	0	492	0.00%
2023/03/31	0.1	198.50	0	0.00	198.00	0.1	492	0.02%
2023/03/30	1	195.50	1	196.50	197.00	0	494	0.00%
2023/03/29	2	195.00	0	0.00	195.00	2	496	0.40%
2023/03/24	0	0.00	1	200.00	201.00	-1	510	-0.20%
2023/03/23	1	198.00	1	197.50	198.00	0	503	0.00%
2023/03/22	1	198.00	0	0.00	197.50	1	503	0.20%
2023/03/21	1	196.00	1	196.50	197.50	0	502	0.00%
2023/03/17	1	192.00	0	0.00	192.50	1	513	0.19%
2023/03/16	1.3	191.92	2	193.50	191.50	-0.7	507	-0.14%
2023/03/14	2	193.00	0	0.00	192.50	2	513	0.39%
2023/03/13	1	194.00	4	194.25	194.00	-3	521	-0.58%
2023/03/10	3	193.67	2	195.00	194.00	1	523	0.19%
2023/03/09	1	197.50	0	0.00	196.50	1	518	0.19%
2023/03/08	5.1	200.30	1	200.50	200.00	4.1	504	0.81%
2023/03/07	4.4	205.11	4.1	204.39	202.50	0.3	493	0.05%
2023/03/06	2	210.00	1	209.00	210.00	1	464	0.22%
2023/03/01	3.3	207.95	0	0.00	206.00	3.3	460	0.72%
2023/02/24	1	208.00	0	208.00	207.50	1	447	0.22%
2023/02/22	0	0.00	2	201.00	200.00	-2	442	-0.45%
2023/02/21	0	0.00	1.1	203.05	204.00	-1.1	441	-0.24%
2023/02/17	1	202.00	0	0.00	201.50	1	475	0.21%
2023/02/16	0	0.00	2.1	203.78	203.50	-2.1	487	-0.43%
2023/02/15	1	202.00	0	0.00	201.50	1	510	0.20%
2023/02/14	3	203.00	1	202.00	202.00	2	521	0.38%
2023/02/13	2	201.00	1	204.00	204.00	1	552	0.18%
2023/02/10	0	0.00	1	202.00	199.50	-1	556	-0.18%
2023/02/08	0	0.00	1.1	203.95	202.50	-1.1	566	-0.19%
2023/02/06	0	0.00	1	196.00	196.00	-1	553	-0.18%
2023/02/03	0	0.00	1	195.50	195.00	-1	556	-0.18%
2023/02/02	3	197.17	2	198.00	197.00	1	551	0.18%
2023/02/01	1	194.50	1	196.00	195.00	0	545	0.00%
2023/01/31	0.1	191.00	0.3	192.00	192.50	-0.2	542	-0.04%
2023/01/17	0.1	186.50	0	0.00	186.00	0.1	547	0.02%
2023/01/16	0.1	185.00	0	0.00	185.50	0.1	555	0.02%
2023/01/10	0	0.00	2	187.00	188.00	-2	582	-0.34%
2023/01/06	0	0.00	1	185.00	185.50	-1	593	-0.17%
2022/12/23	0.1	184.50	0	0.00	183.50	0.1	635	0.02%
2022/12/21	1	184.00	0	0.00	184.50	1	656	0.15%
2022/12/20	0	190.00	0	0.00	182.50	0	656	0.00%
2022/12/13	2	194.50	0	0.00	192.00	2	653	0.31%
2022/12/12	0	0.00	1	194.50	194.50	-1	659	-0.15%
2022/12/09	1	195.00	1	194.50	197.00	0	667	0.00%
2022/12/06	0	0.00	1	194.50	192.50	-1	746	-0.13%
2022/11/28	1	188.00	0	0.00	188.00	1	726	0.14%
2022/11/25	1	189.01	0	0.00	188.50	1	728	0.14%
2022/11/24	0	0.00	1	192.00	192.00	-1	725	-0.14%
2022/11/21	2	188.50	0	0.00	188.50	2	717	0.28%
2022/11/18	1	190.00	1	188.50	187.00	0	712	0.00%
2022/11/15	2	188.00	2	188.50	189.50	0	702	0.00%
2022/11/14	0	0.00	1	185.00	185.50	-1	689	-0.15%
2022/11/11	2	183.50	2.5	184.80	183.50	-0.5	676	-0.07%
2022/11/09	2	178.75	2	183.00	182.00	0	639	0.00%
2022/11/07	1	176.50	0	0.00	177.00	1	599	0.17%
2022/11/03	0	0.00	1	170.00	172.00	-1	590	-0.17%
2022/11/01	1	168.50	0	0.00	170.00	1	582	0.17%
2022/10/28	0.1	165.35	0	0.00	163.50	0.1	574	0.02%
2022/10/11	0	0.00	0.1	180.50	180.00	-0.1	503	-0.02%
2022/10/05	1.1	194.05	1	195.50	190.50	0.1	512	0.02%
2022/09/29	1	181.50	0	0.00	181.00	1	505	0.20%
2022/09/26	1	196.00	0	0.00	194.00	1	487	0.20%
2022/09/16	0	0.00	0.1	208.50	207.00	-0.1	487	-0.02%
2022/09/15	0	214.00	0	0.00	213.50	0	483	0.01%
2022/09/14	0.1	217.00	0	0.00	216.50	0.1	469	0.01%
2022/09/13	0	0.00	4	208.88	219.00	-4	452	-0.88%
2022/09/12	0	0.00	1	205.00	205.00	-1	406	-0.25%
2022/09/08	1	198.00	1	200.50	202.50	0	406	0.00%
2022/09/07	1	192.50	0	0.00	192.50	1	407	0.25%
2022/09/05	0.1	198.50	0	0.00	197.00	0.1	415	0.02%
2022/08/24	2	208.00	0	0.00	206.00	2	408	0.49%
2022/08/17	1	205.00	1	204.00	204.50	0	403	0.00%
2022/08/12	0	0.00	1	207.00	207.00	-1	392	-0.25%
2022/07/29	0.5	196.00	0	197.00	196.50	0.5	436	0.11%
2022/07/28	0	193.00	0	0.00	193.50	0	439	0.00%
2022/07/26	0	0.00	1	193.00	191.50	-1	432	-0.23%
2022/07/21	0	196.40	0	0.00	197.00	0	446	0.01%
2022/07/15	1	189.50	1	190.00	189.00	0	454	0.00%
2022/07/14	0	0.00	1	181.50	185.00	-1	450	-0.22%
2022/07/11	1	180.50	0	0.00	178.00	1	455	0.22%
2022/07/08	1	175.00	0	0.00	178.00	1	477	0.21%
2022/06/29	0.1	182.50	0	0.00	183.50	0.1	617	0.02%
2022/06/28	1	185.00	0	0.00	185.50	1	618	0.16%
2022/06/23	2	185.25	0	0.00	184.00	2	627	0.32%
2022/06/21	0	0.00	2	194.50	198.50	-2	633	-0.32%
2022/06/17	1	198.50	0	0.00	198.50	1	656	0.15%
2022/05/31	0	0.00	2	222.00	222.50	-2	795	-0.25%
2022/05/26	1	210.00	0	0.00	210.00	1	811	0.12%
2022/05/19	1	217.50	0	0.00	217.50	1	859	0.12%
2022/05/06	0	0.00	1	213.00	216.50	-1	911	-0.11%
2022/04/25	0	0.00	2	214.00	219.00	-2	1,312	-0.15%
2022/04/22	1	225.50	0	0.00	225.00	1	1,465	0.07%
2022/04/21	0	0.00	1	230.50	231.00	-1	1,508	-0.07%
2022/04/20	0	0.00	1	231.00	230.00	-1	1,573	-0.06%
2022/04/15	0	0.00	1	226.00	225.00	-1	1,668	-0.06%
2022/04/14	1	230.00	0	0.00	230.50	1	1,712	0.06%
2022/04/13	5	227.30	3	224.50	227.00	2	1,719	0.12%
2022/04/12	5	235.30	3	236.33	234.50	2	1,729	0.12%
2022/04/08	0	0.00	1.1	229.36	229.00	-1.1	1,730	-0.06%
2022/04/07	6	228.17	1	224.00	225.00	5	1,771	0.28%
2022/04/06	1.1	232.05	1	232.00	233.00	0.1	1,826	0.00%
2022/03/29	0	0.00	5	237.00	236.50	-5	1,922	-0.26%
2022/03/28	3	233.33	0	0.00	234.00	3	1,923	0.16%
2022/03/25	0	0.00	5	238.50	237.00	-5	1,952	-0.26%
2022/03/23	0	0.00	3	237.00	235.00	-3	1,945	-0.15%
2022/03/21	0	0.00	0.1	228.12	230.00	-0.1	1,924	-0.01%
2022/03/18	0	0.00	2.1	227.89	229.00	-2.1	1,925	-0.11%
2022/03/17	0.1	221.00	1.1	222.26	222.50	-1	1,918	-0.05%
2022/03/15	0.1	209.50	0	0.00	207.00	0.1	1,932	0.00%
2022/03/14	0.1	213.00	1	215.50	214.50	-0.9	1,996	-0.04%
2022/03/11	0	0.00	0.2	213.19	212.50	-0.2	1,999	-0.01%
2022/03/10	0.1	211.50	0	214.50	212.50	0	2,013	0.00%
2022/03/09	0	0.00	0.1	208.00	207.00	-0.1	2,042	0.00%
2022/03/08	2.3	198.88	0	0.00	198.50	2.3	2,050	0.11%
2022/03/07	0	0.00	0.5	205.00	203.00	-0.5	2,047	-0.02%
2022/03/04	1	214.00	0	0.00	214.00	1	2,055	0.05%
2022/03/02	1	213.00	0	0.00	216.00	1	2,052	0.05%
2022/02/25	1	215.50	0	0.00	215.50	1	2,037	0.05%
2022/02/24	1.1	215.36	0	0.00	211.00	1.1	2,034	0.05%
2022/02/22	0	0.00	1.1	216.07	219.00	-1.1	2,028	-0.05%
2022/02/18	2	221.50	0	0.00	222.50	2	2,033	0.10%
2022/02/17	0.1	226.50	0	0.00	225.00	0.1	2,072	0.00%
2022/02/16	1	224.50	0	0.00	221.00	1	2,075	0.05%
2022/02/14	0.1	219.00	1	218.00	219.00	-0.9	2,124	-0.04%
2022/02/11	1	226.50	1	227.00	225.00	0	2,119	0.00%
2022/02/10	2	228.50	0	0.00	228.50	2	2,124	0.09%
2022/02/09	2	228.05	1	229.50	230.50	1	2,118	0.05%
2022/02/08	1	228.50	0	0.00	228.50	1	2,125	0.05%
2022/02/07	0	0.00	0.1	227.40	230.00	-0.1	2,144	0.00%
2022/01/26	0.2	221.50	0	0.00	222.00	0.2	2,140	0.01%
2022/01/25	0.1	232.45	0.3	224.00	223.00	-0.2	2,131	-0.01%
2022/01/24	1	230.00	0	0.00	231.50	1	2,112	0.05%
2022/01/21	3	235.83	3.1	237.16	235.00	-0.1	2,090	0.00%
2022/01/20	2.2	241.84	1	244.00	245.50	1.2	2,041	0.06%
2022/01/19	6.1	248.33	1	252.00	246.50	5.1	1,993	0.26%
2022/01/18	1.1	262.91	1	259.00	264.50	0.1	1,881	0.01%
2022/01/17	1	260.00	2	256.25	259.00	-1	1,769	-0.06%
2022/01/14	5	239.60	2	239.75	242.00	3	1,607	0.19%
2022/01/13	2	247.75	2	244.75	245.00	0	1,564	0.00%
2022/01/12	3	251.00	4.1	251.71	255.00	-1.1	1,496	-0.07%
2022/01/11	2	243.50	3	247.17	242.00	-1	1,425	-0.07%
2022/01/07	3.1	241.82	1	251.50	240.50	2.1	1,401	0.15%
2022/01/05	1	247.50	5	250.30	247.50	-4	1,324	-0.30%
2022/01/03	5	246.10	1	247.50	241.50	4	1,247	0.32%
2021/12/29	0	0.00	3	258.50	258.00	-3	1,153	-0.26%
2021/12/28	0	0.00	1	250.50	252.50	-1	1,091	-0.09%
2021/12/27	0	0.00	2	248.25	248.50	-2	1,063	-0.19%
2021/12/24	0	0.00	1	243.00	243.00	-1	1,043	-0.10%
2021/12/23	1	237.50	4	241.00	243.00	-3	1,038	-0.29%
2021/12/21	2	237.50	1.1	238.00	232.50	1	1,010	0.09%
2021/12/20	1	232.50	1	235.50	230.50	0	982	0.00%
2021/12/17	1	228.00	0	0.00	229.50	1	995	0.10%
2021/12/16	0	0.00	0.1	235.00	232.50	-0.1	993	-0.01%
2021/12/14	1	226.50	0	0.00	230.50	1	994	0.10%
2021/12/13	2	234.00	0	0.00	234.00	2	981	0.20%
2021/12/08	0	0.00	2	245.25	242.00	-2	934	-0.21%
2021/12/03	0	0.00	3	232.00	234.00	-3	833	-0.36%
2021/12/02	1	223.50	1	229.00	225.00	0	797	0.00%
2021/11/30	2	223.50	0	0.00	224.00	2	758	0.26%
2021/11/29	1	211.50	1	210.00	211.00	0	735	0.00%
2021/11/26	1	215.50	0	0.00	213.00	1	737	0.14%
2021/11/23	1	217.00	1	214.50	214.50	0	728	0.00%
2021/11/19	0	0.00	1	219.50	217.50	-1	730	-0.14%
2021/11/18	3	219.50	2	220.50	221.00	1	731	0.14%
2021/11/17	1	223.00	1	225.00	224.00	0	729	0.00%
2021/11/16	1	235.00	3	231.17	226.00	-2	720	-0.28%
2021/11/15	1	231.50	0	0.00	230.00	1	688	0.15%
2021/11/12	0	224.00	1	226.50	226.00	-1	673	-0.15%
2021/11/11	1	225.50	4	225.00	224.00	-3	657	-0.46%
2021/11/10	0	0.00	1	216.50	216.50	-1	622	-0.16%
2021/11/09	0	0.00	3	216.17	213.50	-3	622	-0.48%
2021/11/08	0	0.00	0	210.00	212.00	0	616	-0.01%
2021/11/05	1	212.50	1	209.50	210.00	0	621	0.00%
2021/11/04	1	212.50	2	210.02	211.50	-1	608	-0.17%
2021/11/02	2	200.00	0	0.00	199.00	2	584	0.34%
2021/11/01	2	202.00	1	202.50	201.50	1	578	0.17%
2021/10/29	0	0.00	1	204.00	204.50	-1	567	-0.18%
2021/10/26	1.1	200.57	0	0.00	200.50	1.1	571	0.18%
2021/10/21	1	199.00	1	201.00	198.50	0	600	0.00%
2021/10/20	0	0.00	1	199.00	198.50	-1	606	-0.16%
2021/10/19	1	199.50	2	199.00	199.00	-1	618	-0.16%
2021/10/18	1	196.50	0	0.00	197.00	1	634	0.16%
2021/10/15	1	198.50	0	0.00	198.50	1	664	0.15%
2021/10/12	0	0.00	1	190.00	189.50	-1	720	-0.14%
2021/10/07	1	196.00	0	0.00	196.50	1	799	0.13%
2021/10/06	2	192.00	0	0.00	191.50	2	926	0.22%
2021/10/05	0	0.00	1	196.50	198.00	-1	978	-0.10%
2021/10/04	1	195.00	0	0.00	194.50	1	985	0.10%
2021/09/30	1	204.00	0	0.00	205.50	1	995	0.10%
2021/09/28	2	214.75	2	210.50	211.00	0	1,039	0.00%
2021/09/27	3	220.67	3	220.00	220.50	0	1,049	0.00%
2021/09/24	0	0.00	2	217.50	219.50	-2	1,056	-0.19%
2021/09/23	2	213.50	1	219.00	212.00	1	1,062	0.09%
2021/09/17	0	0.00	1	212.00	212.50	-1	1,119	-0.09%
2021/09/15	1	210.50	0	0.00	209.50	1	1,171	0.09%
2021/09/14	0	0.00	1	213.50	212.50	-1	1,186	-0.08%
2021/09/13	1	216.00	0	0.00	216.00	1	1,195	0.08%
2021/09/07	1	211.00	0	0.00	213.00	1	1,269	0.08%
2021/09/01	0	0.00	1	220.00	223.00	-1	1,408	-0.07%
2021/08/31	0	0.00	1	216.50	216.50	-1	1,415	-0.07%
2021/08/27	1	213.00	0	0.00	214.00	1	1,434	0.07%
2021/08/25	1	215.50	1	213.50	215.00	0	1,514	0.00%
2021/08/24	1	218.00	0	0.00	215.50	1	1,555	0.06%
2021/08/23	1	217.50	0	0.00	218.00	1	1,578	0.06%
2021/08/16	1	211.00	2	214.50	213.00	-1	1,663	-0.06%
2021/08/12	1	225.00	0	0.00	226.00	1	1,711	0.06%
2021/08/11	1	227.00	0	0.00	221.50	1	1,727	0.06%
2021/08/10	2	225.50	1	227.00	226.00	1	1,752	0.06%
2021/08/05	0	0.00	0.1	236.00	236.00	-0.1	1,854	-0.01%
2021/08/03	1	238.00	0	0.00	238.50	1	1,943	0.05%
2021/07/30	2	235.00	0	0.00	233.00	2	1,992	0.10%
2021/07/28	2	227.00	2	230.50	233.00	0	2,026	0.00%
2021/07/27	0	0.00	1	239.00	237.50	-1	2,056	-0.05%
2021/07/21	2	234.50	1	235.00	234.50	1	2,113	0.05%
2021/07/20	1	240.00	1	239.50	239.00	0	2,113	0.00%
2021/07/19	0	0.00	1	249.00	246.00	-1	2,123	-0.05%
2021/07/16	1	250.00	2	249.25	252.00	-1	2,155	-0.05%
2021/07/15	3	261.17	0.1	262.50	258.00	3	2,161	0.14%
2021/07/14	2	264.50	1.1	262.91	263.50	0.9	2,149	0.04%
2021/07/13	2	255.50	5	261.50	263.50	-3	2,148	-0.14%
2021/07/12	0	0.00	5.3	249.85	251.50	-5.3	2,118	-0.25%
2021/07/09	1	241.00	1	237.50	240.50	0	2,111	0.00%
2021/07/08	1	242.50	0	0.00	241.00	1	2,181	0.05%
2021/07/07	1	245.50	1	245.00	244.00	0	2,235	0.00%
2021/07/06	1	247.50	3	247.17	245.50	-2	2,273	-0.09%
2021/06/29	3	241.00	3	240.00	241.00	0	2,706	0.00%
2021/06/28	3	233.17	1	239.50	232.50	2	2,697	0.07%
2021/06/25	1	235.00	5	238.80	237.50	-4	2,701	-0.15%
2021/06/24	1	229.50	0	0.00	233.00	1	2,701	0.04%
2021/06/22	0	0.00	1	224.00	224.00	-1	2,768	-0.04%
2021/06/21	2	230.00	0	0.00	223.00	2	2,853	0.07%
2021/06/18	0	0.00	1	237.00	236.50	-1	2,831	-0.04%
2021/06/16	1	234.00	0	0.00	230.50	1	2,854	0.04%
2021/06/15	3	234.33	0	0.00	236.00	3	2,857	0.10%
2021/06/11	0	0.00	1	239.50	237.50	-1	2,855	-0.04%
2021/06/10	3	236.33	6	238.83	239.00	-3	2,820	-0.11%
2021/06/09	0	0.00	1	226.00	228.00	-1	2,779	-0.04%
2021/06/08	0	0.00	1	227.00	225.50	-1	2,801	-0.04%
2021/06/07	2	223.75	1	226.00	230.50	1	2,825	0.04%
2021/06/03	0	0.00	2	231.50	232.00	-2	2,864	-0.07%
2021/06/02	8	234.00	1	234.00	228.00	7	2,879	0.24%
2021/06/01	2	240.25	1	242.50	243.50	1	2,838	0.04%
2021/05/31	1	228.50	0	0.00	234.00	1	2,814	0.04%
2021/05/28	1	231.00	1	232.50	229.00	0	2,809	0.00%
2021/05/26	1	230.50	1	232.00	229.00	0	2,823	0.00%
2021/05/25	0	0.00	1	226.50	227.50	-1	2,852	-0.04%
2021/05/21	0	0.00	1	219.00	218.00	-1	2,899	-0.03%
2021/05/20	2	205.50	2	210.25	213.50	0	2,924	0.00%
2021/05/19	2	204.25	0	0.00	206.50	2	2,947	0.07%
2021/05/18	0	0.00	2	199.25	210.00	-2	2,977	-0.07%
2021/05/17	2	191.00	1	188.00	191.00	1	3,016	0.03%
2021/05/14	1	212.50	4	207.25	204.00	-3	3,008	-0.10%
2021/05/13	2	196.00	2	201.46	205.50	0	3,008	0.00%
2021/05/12	4	195.75	4	194.25	193.50	0	2,960	0.00%
2021/05/11	2	202.50	1	203.00	208.00	1	2,941	0.03%
2021/05/07	0	0.00	2	220.75	225.50	-2	2,911	-0.07%
2021/05/06	1	213.50	1	207.50	209.00	0	2,916	0.00%
2021/05/05	1.1	215.43	1	220.50	213.00	0.1	2,917	0.00%
2021/05/04	2	218.25	4	216.13	216.50	-2	2,975	-0.07%
2021/05/03	3.1	230.06	2.1	226.55	225.00	1	2,989	0.03%
2021/04/29	1	241.50	2	239.75	239.50	-1	3,110	-0.03%
2021/04/28	2	240.00	2	238.00	238.00	0	3,236	0.00%
2021/04/27	4	242.25	1	241.00	241.00	3	3,317	0.09%
2021/04/26	1	244.00	2.1	244.10	244.00	-1.1	3,314	-0.03%
2021/04/23	3.1	245.82	1	245.00	247.00	2.1	3,320	0.06%
2021/04/22	8.1	248.30	1	244.00	242.00	7.1	3,476	0.20%
2021/04/21	0	0.00	1.1	250.48	250.00	-1.1	3,468	-0.03%
2021/04/20	5.4	246.72	4	247.00	247.00	1.4	3,458	0.04%
2021/04/19	0	0.00	1	242.50	243.50	-1	3,479	-0.03%
2021/04/16	7	253.21	0	0.00	246.00	7	3,505	0.20%
2021/04/15	1	253.50	1	254.50	264.50	0	3,444	0.00%
2021/04/14	0	0.00	2	260.50	257.00	-2	3,437	-0.06%
2021/04/13	2	267.75	3	267.17	263.50	-1	3,400	-0.03%
2021/04/12	1	275.50	1	274.00	274.50	0	3,362	0.00%
2021/04/09	0	0.00	0.2	272.50	272.00	-0.2	3,353	-0.01%
2021/04/08	2	280.25	3	275.50	280.50	-1	3,287	-0.03%
2021/04/07	20	262.75	16	267.94	273.00	4	3,197	0.13%
2021/04/06	4	254.50	9	250.83	258.50	-5	3,015	-0.17%
2021/04/01	5	238.00	4	235.25	235.00	1	2,868	0.03%
2021/03/31	4	235.38	2	232.50	233.00	2	2,831	0.07%
2021/03/30	4	240.13	2	240.50	240.50	2	2,801	0.07%
2021/03/29	2	244.75	1	244.50	244.50	1	2,779	0.04%
2021/03/26	2	247.50	2	245.00	245.00	0	2,753	0.00%
2021/03/25	1	241.50	0	0.00	235.50	1	2,708	0.04%
2021/03/24	0	0.00	7	238.93	239.50	-7	2,699	-0.26%
2021/03/23	1	229.00	2	230.00	227.50	-1	2,619	-0.04%
2021/03/22	4	230.63	4	232.88	232.00	0	2,613	0.00%
2021/03/18	3	224.67	3	226.83	227.00	0	2,604	0.00%
2021/03/17	2	226.25	1	227.00	223.50	1	2,626	0.04%
2021/03/16	1	221.00	0	0.00	222.50	1	2,625	0.04%
2021/03/12	3	225.33	2	225.00	225.00	1	2,713	0.04%
2021/03/11	0	0.00	5	226.90	229.00	-5	2,769	-0.18%
2021/03/10	3	220.17	1	224.00	218.00	2	2,834	0.07%
2021/03/09	3.1	218.58	0.1	217.50	219.00	3	2,921	0.10%
2021/03/08	3	226.50	0	0.00	223.50	3	2,941	0.10%
2021/03/05	0.1	230.50	1	228.50	227.50	-0.9	2,936	-0.03%
2021/03/03	3	234.33	1	236.00	235.50	2	2,966	0.07%
2021/03/02	0.1	237.00	0	0.00	236.50	0.1	2,951	0.00%
2021/02/25	4	256.13	3	253.17	254.00	1	3,015	0.03%
2021/02/24	4	253.63	6	260.25	258.50	-2	3,006	-0.07%
2021/02/23	2	246.00	3	245.67	253.50	-1	3,011	-0.03%
2021/02/22	2	249.75	0	0.00	250.00	2	3,010	0.07%
2021/02/19	3	243.50	5	246.50	251.50	-2	2,999	-0.07%
2021/02/18	1	240.50	0	0.00	244.50	1	2,995	0.03%
2021/02/17	0.2	242.00	11	243.18	245.00	-10.8	3,048	-0.35%
2021/02/05	0	0.00	1	224.50	223.00	-1	3,004	-0.03%
2021/02/03	0	0.00	1	220.50	222.50	-1	3,009	-0.03%
2021/01/28	2	224.75	8	224.38	222.00	-6	3,018	-0.20%
2021/01/27	0	0.00	4	233.25	233.00	-4	2,991	-0.13%
2021/01/26	3	237.83	2	241.75	232.00	1	2,978	0.03%
2021/01/25	0	0.00	1	246.00	251.00	-1	2,902	-0.03%
2021/01/22	9	249.06	6	251.42	252.00	3	2,836	0.11%
2021/01/21	2	242.25	4	237.50	248.50	-2	2,676	-0.07%
2021/01/20	4	230.50	4	232.13	226.00	0	2,539	0.00%
2021/01/19	0	0.00	1	223.00	223.00	-1	2,438	-0.04%
2021/01/18	1	226.00	4	229.00	225.50	-3	2,414	-0.12%
2021/01/15	17	236.00	4	236.88	230.00	13	2,378	0.55%
2021/01/14	0	0.00	4	232.50	231.50	-4	2,207	-0.18%
2021/01/13	0	0.00	1	230.00	229.00	-1	2,165	-0.05%
2021/01/11	7	229.00	2	231.25	226.50	5	2,098	0.24%
2021/01/08	10	224.90	2	223.75	221.50	8	2,043	0.39%
2021/01/07	2	223.25	1	223.00	223.00	1	2,017	0.05%
2021/01/06	2	218.75	4	221.13	219.50	-2	1,985	-0.10%
2021/01/05	1	216.00	1	217.00	218.50	0	1,947	0.00%
2021/01/04	2	216.25	3	215.83	219.50	-1	1,935	-0.05%
2020/12/31	1	207.50	0	0.00	210.00	1	1,895	0.05%
2020/12/25	1	207.00	0	0.00	207.50	1	1,921	0.05%
2020/12/18	1	214.00	0	0.00	210.50	1	1,964	0.05%
2020/12/16	1	216.50	0	0.00	216.50	1	1,948	0.05%
2020/12/09	5	231.30	0	0.00	230.50	5	1,870	0.27%
2020/12/08	3	223.83	4	227.00	227.50	-1	1,832	-0.05%
2020/12/07	1	232.00	0.3	222.50	222.50	0.7	1,785	0.04%
2020/12/04	2	219.00	0	0.00	221.00	2	1,721	0.12%
2020/12/03	2.3	214.11	4	215.13	215.50	-1.7	1,631	-0.10%
2020/12/02	2	208.75	3	209.33	206.50	-1	1,536	-0.07%
2020/12/01	2	205.50	0	0.00	205.50	2	1,508	0.13%
2020/11/30	2	204.75	1	206.00	204.50	1	1,525	0.07%
2020/11/27	0	0.00	1	208.00	210.50	-1	1,511	-0.07%
2020/11/25	2	204.75	1	204.00	204.00	1	1,490	0.07%
2020/11/24	1	214.00	3	209.33	209.50	-2	1,471	-0.14%
2020/11/20	6	205.83	3	207.50	207.00	3	1,431	0.21%
2020/11/18	1	204.50	8	203.94	202.50	-7	1,371	-0.51%
2020/11/17	11	203.36	6	202.33	200.50	5	1,373	0.36%
2020/11/16	1	196.00	5	199.30	204.00	-4	1,391	-0.29%
2020/11/13	2	193.00	1	192.00	195.00	1	1,329	0.08%
2020/11/12	1	192.50	1	189.50	191.50	0	1,327	0.00%
2020/11/11	1	188.00	2	188.50	188.00	-1	1,330	-0.08%
2020/11/10	1	190.00	0	0.00	185.50	1	1,358	0.07%
2020/11/09	0	0.00	4	190.75	191.50	-4	1,406	-0.28%
2020/11/06	0	0.00	1.2	183.25	183.50	-1.2	1,429	-0.08%
2020/11/05	0	0.00	1	179.50	179.00	-1	1,446	-0.07%
2020/10/30	0.2	174.00	0	0.00	173.00	0.2	1,657	0.01%
2020/10/28	0	0.00	0.3	178.00	177.50	-0.3	1,785	-0.02%
2020/10/21	2	182.25	2	182.50	183.00	0	2,056	0.00%
2020/10/20	1	181.50	0.3	181.50	181.50	0.7	2,147	0.03%
2020/10/15	0	0.00	1	185.00	184.50	-1	2,356	-0.04%
2020/10/14	1	182.50	0	0.00	184.00	1	2,369	0.04%
2020/10/08	0	0.00	1	182.00	181.50	-1	2,538	-0.04%
2020/10/06	0	0.00	1	181.50	180.00	-1	2,674	-0.04%
2020/10/05	0	0.00	1	180.50	179.00	-1	2,821	-0.04%
2020/09/29	3	178.67	6	179.67	176.00	-3	3,088	-0.10%
2020/09/28	1	174.00	3	173.50	173.00	-2	3,130	-0.06%
2020/09/25	2.1	176.24	5.2	174.65	174.50	-3.1	3,193	-0.10%
2020/09/22	0	0.00	1	183.00	184.50	-1	3,541	-0.03%
2020/09/17	2.1	189.09	0	0.00	191.50	2.1	3,651	0.06%
2020/09/16	1.1	190.95	0	0.00	188.50	1.1	3,771	0.03%
2020/09/15	2.1	188.55	2	188.75	188.00	0.1	3,795	0.00%
2020/09/14	0	0.00	2	188.00	188.00	-2	3,817	-0.05%
2020/09/10	2	187.00	0	0.00	183.50	2	3,850	0.05%
2020/09/09	0	0.00	1	184.00	185.50	-1	3,855	-0.03%
2020/09/07	1	190.50	0	0.00	186.00	1	3,857	0.03%
2020/09/04	4	189.38	3	190.00	190.50	1	3,882	0.03%
2020/09/03	0.3	194.00	3	195.50	194.00	-2.8	3,903	-0.07%
2020/09/02	3	190.00	3	190.00	189.00	0	3,889	0.00%
2020/09/01	1.3	188.20	1	188.50	192.50	0.3	3,902	0.01%
2020/08/28	2	192.00	0	0.00	192.00	2	3,959	0.05%
2020/08/27	3.3	194.96	1	194.00	196.50	2.3	3,974	0.06%
2020/08/26	5.3	197.24	7	198.36	198.00	-1.8	4,003	-0.04%
2020/08/25	1	192.50	0	0.00	192.50	1	3,971	0.03%
2020/08/24	2	186.75	1	185.00	187.00	1	3,959	0.03%
2020/08/21	0	0.00	1	185.50	184.50	-1	3,957	-0.03%
2020/08/20	11	180.73	13	181.85	182.50	-2	3,937	-0.05%
2020/08/19	4	202.50	0	0.00	198.00	4	3,897	0.10%
2020/08/18	1	204.00	0	0.00	204.50	1	3,885	0.03%
2020/08/14	5	200.40	8	202.38	204.50	-3	3,885	-0.08%
2020/08/13	4	199.00	6	199.25	197.00	-2	3,859	-0.05%
2020/08/12	8	200.06	8	200.06	200.50	0	3,805	0.00%
2020/08/11	3	205.67	0	0.00	205.50	3	3,780	0.08%
2020/08/10	2	210.75	3	211.67	212.00	-1	3,868	-0.03%
2020/08/07	2	216.25	3	216.83	217.50	-1	3,937	-0.03%
2020/08/06	1	222.00	1	217.00	223.00	0	3,942	0.00%
2020/08/05	1	217.00	3	216.50	217.00	-2	3,865	-0.05%
2020/08/04	5	216.40	1	215.00	217.00	4	3,847	0.10%
2020/08/03	1	211.50	1	208.00	208.50	0	3,839	0.00%
2020/07/31	0.3	207.50	0	0.00	207.50	0.3	3,803	0.01%
2020/07/30	2	205.50	0	0.00	204.50	2	3,817	0.05%
2020/07/28	2	215.75	2.3	208.94	202.50	-0.3	3,853	-0.01%
2020/07/27	3.3	209.92	1	214.00	209.00	2.3	3,798	0.06%
2020/07/23	5.2	210.62	10	210.30	211.50	-4.8	3,698	-0.13%
2020/07/22	1	202.00	0	0.00	202.00	1	3,636	0.03%
2020/07/21	2	201.50	5	200.30	201.50	-3	3,689	-0.08%
2020/07/17	3	197.83	1	202.00	198.00	2	3,663	0.05%
2020/07/16	6	200.17	2	196.75	200.00	4	3,625	0.11%
2020/07/15	4	210.25	3	210.17	204.00	1	3,592	0.03%
2020/07/14	2	207.50	1	207.50	206.50	1	3,671	0.03%
2020/07/13	3	212.00	1	215.00	212.00	2	3,696	0.05%
2020/07/10	0	0.00	5	217.50	214.00	-5	3,636	-0.14%
2020/07/09	12	225.96	3	223.00	228.00	9	3,519	0.26%
2020/07/08	1	207.50	4	204.25	207.50	-3	3,364	-0.09%
2020/07/07	3	201.17	30	201.35	198.00	-27	3,350	-0.81%
2020/07/06	3	195.67	16	200.75	201.50	-13	3,364	-0.39%
2020/07/03	47	196.21	29	195.36	194.00	18	3,374	0.53%
2020/07/02	23	188.09	23	189.59	193.00	0	3,353	0.00%
2020/07/01	35	187.86	17	187.82	184.50	18	3,263	0.55%
2020/06/30	8	178.69	8	179.06	180.00	0	3,071	0.00%
2020/06/29	1	174.50	0	0.00	174.50	1	3,048	0.03%
2020/06/24	1	177.50	4	178.25	177.50	-3	3,050	-0.10%
2020/06/23	13	180.08	10	178.85	173.00	3	3,021	0.10%
2020/06/22	4	177.13	0	0.00	178.00	4	2,958	0.14%
2020/06/19	1	175.50	0	0.00	173.00	1	2,991	0.03%
2020/06/18	1	175.50	0	0.00	175.50	1	2,991	0.03%
2020/06/17	0	0.00	2	175.00	175.00	-2	2,973	-0.07%
2020/06/16	0	0.00	1	169.50	171.00	-1	2,966	-0.03%
2020/06/15	2	166.50	0	0.00	164.00	2	2,980	0.07%
2020/06/10	1	178.00	0	0.00	175.50	1	3,039	0.03%
2020/06/09	0	0.00	3	176.83	176.50	-3	3,017	-0.10%
2020/06/08	1	175.00	0	0.00	175.00	1	3,024	0.03%
2020/06/05	2	174.75	8	174.88	173.50	-6	3,006	-0.20%
2020/06/04	2	173.50	2	173.75	172.50	0	2,993	0.00%
2020/06/03	3	171.17	1	171.00	171.00	2	2,980	0.07%
2020/06/02	3	171.50	0	0.00	171.50	3	2,947	0.10%
2020/06/01	1	168.50	4	166.00	166.00	-3	2,896	-0.10%
2020/05/28	1	168.50	0	0.00	167.00	1	2,869	0.03%
2020/05/26	1	171.00	1	168.50	168.50	0	2,862	0.00%
2020/05/25	2	165.75	2	166.75	167.00	0	2,845	0.00%
2020/05/22	0	0.00	1	166.00	165.50	-1	2,838	-0.04%
2020/05/21	6	172.08	7	170.86	168.00	-1	2,827	-0.04%
2020/05/18	4	168.00	4	168.38	165.00	0	2,834	0.00%
2020/05/15	15	173.93	17	173.18	166.00	-2	2,818	-0.07%
2020/05/14	14	176.14	5	169.80	167.00	9	2,711	0.33%
2020/05/13	4	181.50	2	180.00	185.00	2	2,663	0.08%
2020/05/07	0	0.00	2	169.00	170.00	-2	2,576	-0.08%
2020/05/05	2	167.00	1	171.00	168.00	1	2,557	0.04%
2020/05/04	3	163.83	3	165.00	165.50	0	2,534	0.00%
2020/04/30	4	167.38	4	165.75	165.00	0	2,497	0.00%
2020/04/28	1	159.00	21	156.38	159.50	-20	2,441	-0.82%
2020/04/27	24	154.17	6	151.33	153.00	18	2,406	0.75%
2020/04/24	5	147.20	7	146.14	147.00	-2	2,341	-0.09%
2020/04/23	1	144.50	4	144.00	144.50	-3	2,367	-0.13%
2020/04/22	4	136.63	5	140.20	142.00	-1	2,361	-0.04%
2020/04/21	10	138.60	6	138.67	136.00	4	2,359	0.17%
2020/04/20	2	141.75	1	143.50	141.50	1	2,427	0.04%
2020/04/17	9	146.33	3	147.83	142.00	6	2,523	0.24%
2020/04/16	0	0.00	2	142.25	139.00	-2	2,398	-0.08%
2020/04/15	0	0.00	8	139.00	139.50	-8	2,375	-0.34%
2020/04/14	2	135.25	2	134.75	137.50	0	2,358	0.00%
2020/04/13	4	136.88	2	137.75	134.50	2	2,329	0.09%
2020/04/10	4	141.13	4	141.38	142.50	0	2,266	0.00%
2020/04/09	0	0.00	2	140.00	140.50	-2	2,262	-0.09%
2020/04/08	5	136.10	3	134.83	138.00	2	2,202	0.09%
2020/04/07	12	127.33	11	126.32	131.00	1	2,130	0.05%
2020/04/06	1	117.00	3	118.67	119.50	-2	2,113	-0.09%
2020/03/31	1	116.50	2	117.25	116.00	-1	2,192	-0.05%
2020/03/30	0	0.00	1	113.00	115.00	-1	2,209	-0.05%
2020/03/27	7	120.36	1	115.50	114.50	6	2,208	0.27%
2020/03/26	1	114.50	1	118.00	118.00	0	2,195	0.00%
2020/03/25	26	109.00	38	109.50	112.00	-12	2,161	-0.56%
2020/03/24	12	101.50	13	102.00	102.00	-1	2,141	-0.05%
2020/03/23	0	0.00	2	95.30	93.00	-2	2,163	-0.09%
2020/03/20	5	101.00	0	0.00	101.50	5	2,209	0.23%
2020/03/19	1	92.70	0	0.00	92.70	1	2,258	0.04%
2020/03/17	5	108.70	4	109.63	104.00	1	2,585	0.04%
2020/03/16	17	116.97	6	115.92	111.00	11	2,715	0.41%
2020/03/13	2	120.00	0	0.00	120.00	2	2,705	0.07%
2020/03/12	1	133.50	0	0.00	133.00	1	2,726	0.04%
2020/03/11	0	0.00	1	154.00	147.50	-1	2,704	-0.04%
2020/03/09	4	152.75	2	152.75	152.00	2	2,673	0.07%
2020/03/06	1	161.00	1	161.50	161.00	0	2,659	0.00%
2020/03/05	1	164.00	3	167.00	165.00	-2	2,677	-0.07%
2020/03/04	1	165.00	1	165.50	163.50	0	2,687	0.00%
2020/03/02	1	167.50	0	0.00	166.00	1	2,752	0.04%
2020/02/27	0	0.00	2	174.50	167.00	-2	2,776	-0.07%
2020/02/26	3	172.83	1	173.50	173.00	2	2,779	0.07%
2020/02/25	1	178.50	1	177.50	177.50	0	2,777	0.00%
2020/02/24	4	181.75	3	181.17	181.00	1	2,782	0.04%
2020/02/21	0	0.00	1	187.00	188.00	-1	2,786	-0.04%
2020/02/20	0	0.00	2	191.00	190.00	-2	2,838	-0.07%
2020/02/19	1	187.50	1	189.00	186.00	0	2,896	0.00%
2020/02/14	0	0.00	5	189.90	188.50	-5	2,893	-0.17%
2020/02/13	3	187.00	0	0.00	185.00	3	2,839	0.11%
2020/02/12	3	183.33	21	178.38	186.00	-18	2,820	-0.64%
2020/02/11	26	175.29	7	176.00	176.00	19	2,770	0.69%
2020/02/10	2	169.00	2	170.50	173.00	0	2,786	0.00%
2020/02/07	2	178.25	0	0.00	175.00	2	2,837	0.07%
2020/02/03	1	168.00	1	171.00	170.00	0	2,887	0.00%
2020/01/31	0	0.00	1	172.50	175.00	-1	2,918	-0.03%
2020/01/17	5	199.00	7	202.93	197.00	-2	3,008	-0.07%
2020/01/14	1	197.50	0	0.00	197.50	1	2,932	0.03%
2020/01/13	7	197.71	5	200.80	197.50	2	2,860	0.07%
2020/01/10	7	183.79	26	184.00	184.00	-19	2,870	-0.66%
2020/01/09	20	183.50	156	184.96	185.00	-136	2,927	-4.65%	大賣/鉅額交易
2020/01/08	0	0.00	1	173.50	180.00	-1	2,889	-0.03%
2020/01/07	5	178.40	2	180.50	176.50	3	2,866	0.10%
2020/01/03	91	182.52	33	184.33	180.00	58	2,832	2.05%
2020/01/02	16	183.50	97	184.49	184.50	-81	2,778	-2.92%
2019/12/31	56	181.13	0	0.00	178.00	56	2,742	2.04%
2019/12/30	25	179.10	4	180.50	179.00	21	2,718	0.77%
2019/12/27	159	183.79	126	184.44	184.00	33	2,679	1.23%	大買/大賣/
2019/12/26	34	180.12	1	177.50	177.50	33	2,615	1.26%
2019/12/25	2	184.75	1	185.00	184.00	1	2,563	0.04%
2019/12/24	10	183.70	0	0.00	182.00	10	2,520	0.40%
2019/12/23	12	186.92	3.1	188.45	185.50	9	2,494	0.36%
2019/12/20	6	188.08	3.1	190.46	188.00	3	2,462	0.12%
2019/12/19	8	192.19	0	192.00	191.50	8	2,431	0.33%
2019/12/18	2	197.50	0	0.00	197.00	2	2,380	0.08%
2019/12/17	25	196.00	26.2	197.14	203.00	-1.2	2,330	-0.05%
2019/12/16	6	200.33	5	200.50	198.50	1	2,283	0.04%
2019/12/13	15	209.10	16	209.22	200.00	-1	2,206	-0.05%
2019/12/12	15	197.40	25.1	203.08	207.50	-10.1	1,988	-0.51%
2019/12/11	209	175.44	367.5	176.08	189.00	-158.5	1,811	-8.75%	大買/大賣/鉅額交易
2019/12/10	35	171.13	35	171.84	172.00	0	1,647	0.00%
2019/12/09	58	168.50	64	168.72	168.00	-6	1,598	-0.38%
2019/12/06	45	160.92	60	161.45	162.00	-15	1,552	-0.97%
2019/12/05	57	160.69	201	161.09	159.50	-144	1,533	-9.39%	大賣/鉅額交易
2019/12/04	221	158.64	70	159.57	159.50	151	1,517	9.95%	大買/鉅額交易
2019/12/03	156	159.38	132	159.99	160.00	24	1,503	1.60%	大買/大賣/
2019/12/02	159	160.03	170	160.04	159.00	-11	1,489	-0.74%	大買/大賣/
2019/11/29	62	165.01	61	165.51	167.50	1	1,463	0.07%
2019/11/28	157	169.36	149	173.44	168.00	8	1,441	0.56%	大買/大賣/
2019/11/27	192	172.47	55	173.10	171.00	137	1,408	9.73%	大買/鉅額交易
2019/11/26	3	170.50	3	170.98	167.50	0	1,355	0.00%
2019/11/25	2	164.50	2	165.25	164.50	0	1,315	0.00%
2019/11/22	77	165.95	77	166.58	165.00	0	1,294	0.00%
2019/11/21	2	166.00	0	0.00	167.50	2	1,274	0.16%
2019/11/20	0	0.00	1	171.00	170.00	-1	1,244	-0.08%
2019/11/19	3	175.33	4	174.25	174.00	-1	1,225	-0.08%
2019/11/18	1	175.50	12	174.75	175.50	-11	1,159	-0.95%
2019/11/15	23	164.43	23	164.20	164.00	0	1,052	0.00%
2019/11/12	2	159.50	0	0.00	162.50	2	988	0.20%
2019/11/08	2	158.50	2	159.25	159.50	0	967	0.00%
2019/11/07	1.1	159.00	3	160.50	160.00	-1.9	956	-0.20%
2019/11/06	21	167.19	81	165.73	165.00	-60	931	-6.44%
2019/11/05	10	161.95	13	162.77	164.00	-3	872	-0.34%
2019/11/04	121	163.54	58	164.00	164.00	63	855	7.36%	大買/
2019/11/01	13	159.00	25	161.06	164.00	-12	822	-1.46%
2019/10/31	31	161.89	23	162.28	159.00	8	796	1.00%
2019/10/30	28	162.52	28	161.70	165.00	0	763	0.00%
2019/10/29	24	157.10	22	158.05	163.00	2	709	0.28%
2019/10/28	8	154.50	7	153.14	154.50	1	624	0.16%
2019/10/24	2	145.00	5	146.90	148.00	-3	568	-0.53%
2019/10/23	1	142.50	3	143.83	144.00	-2	549	-0.36%
2019/10/22	21	145.86	19	146.18	147.00	2	525	0.38%
2019/10/21	11	142.95	11	141.05	142.50	0	479	0.00%
2019/10/18	28	139.18	30	139.48	142.50	-2	460	-0.43%
2019/10/17	4	130.38	2	131.00	133.00	2	334	0.60%
2019/10/16	0	0.00	2	120.00	121.00	-2	260	-0.77%
2019/10/14	0	0.00	1	117.00	117.00	-1	259	-0.39%
2019/10/08	1	114.00	0	0.00	114.50	1	260	0.38%
2019/10/04	0	0.00	1	116.00	114.50	-1	268	-0.37%
2019/10/03	1	114.50	0	0.00	114.50	1	269	0.37%
2019/09/26	0	0.00	3	118.50	117.50	-3	287	-1.04%
2019/09/20	3	121.50	0	0.00	121.50	3	292	1.03%
2019/09/17	2	117.00	0	0.00	118.00	2	283	0.71%
2019/09/12	0	0.00	1	117.50	119.00	-1	314	-0.32%
2019/08/26	0	0.00	2	111.50	112.00	-2	403	-0.50%
2019/08/23	3	116.00	0	0.00	115.00	3	427	0.70%
2019/08/19	0	0.00	0.1	112.00	112.00	-0.1	429	-0.02%
2019/07/24	1	124.50	0	0.00	123.00	1	519	0.19%
2019/07/18	0	0.00	1	129.00	127.50	-1	505	-0.20%
2019/07/17	1	130.50	0	0.00	128.50	1	518	0.19%
2019/07/09	0.1	125.50	0	0.00	125.00	0.1	613	0.02%
2019/06/21	0	0.00	0.2	120.50	121.00	-0.2	758	-0.02%
2019/06/18	0	0.00	1	117.00	116.00	-1	748	-0.13%
2019/06/17	1	118.50	1	117.00	118.50	0	755	0.00%
2019/06/11	0	0.00	2	115.00	115.00	-2	789	-0.25%
2019/06/06	3	116.50	0	0.00	115.00	3	783	0.38%
2019/06/05	0	0.00	2	117.00	117.00	-2	782	-0.26%
2019/05/31	1	116.00	0	0.00	116.00	1	791	0.13%
2019/05/23	4	109.50	0	0.00	110.50	4	885	0.45%
2019/05/21	0	0.00	1	110.00	114.00	-1	907	-0.11%
2019/05/17	0.2	111.00	0	0.00	110.50	0.2	915	0.02%
2019/05/16	5	114.00	0	0.00	114.00	5	921	0.54%
2019/05/15	0	0.00	1.1	117.45	117.00	-1.1	926	-0.12%
2019/05/14	1	111.50	1	114.00	113.50	0	933	0.00%
2019/05/13	2	114.75	2	118.00	115.00	0	944	0.00%
2019/05/10	0	0.00	2	121.50	124.50	-2	936	-0.21%
2019/05/07	1	140.00	0	0.00	139.50	1	1,067	0.09%
2019/05/06	0	0.00	2	139.00	137.50	-2	1,080	-0.19%
2019/04/30	1	142.00	0	0.00	143.00	1	1,068	0.09%
2019/04/29	1	144.00	0	0.00	140.50	1	1,068	0.09%
2019/04/22	1	150.00	1	149.00	149.50	0	1,057	0.00%
2019/04/18	2	152.00	0	0.00	144.50	2	1,041	0.19%
2019/04/16	1	146.00	0	0.00	146.00	1	985	0.10%
2019/04/12	1	140.00	0	0.00	141.50	1	993	0.10%
2019/04/10	1	146.50	1	145.50	146.50	0	982	0.00%
2019/04/09	1	147.00	0	0.00	147.50	1	977	0.10%
2019/04/03	0	0.00	10	145.70	146.00	-10	964	-1.04%
2019/04/02	9	148.00	0	0.00	147.50	9	957	0.94%
2019/04/01	1	143.50	1	146.50	143.50	0	912	0.00%
2019/03/27	0.1	139.00	0	0.00	139.00	0.1	881	0.01%
2019/03/25	1	139.00	0	0.00	138.00	1	885	0.11%
2019/03/19	1	140.00	1	138.50	140.50	0	868	0.00%
2019/03/15	0	136.00	0	0.00	136.00	0	856	0.00%
2019/03/14	0	132.00	0	0.00	132.00	0	857	0.00%
2019/03/07	0	0.00	1	144.50	137.00	-1	905	-0.11%
2019/03/05	1	143.50	0	0.00	143.00	1	927	0.11%
2019/03/04	1	144.00	1	145.50	146.00	0	948	0.00%
2019/02/26	0	0.00	2	145.75	143.50	-2	966	-0.21%
2019/02/25	2	145.00	0	0.00	147.00	2	1,019	0.20%
2019/02/12	0	0.00	1	143.00	143.00	-1	1,066	-0.09%
2019/02/11	1	140.00	1	141.00	142.00	0	1,052	0.00%
2019/01/29	2	141.50	0	0.00	141.00	2	1,037	0.19%
2019/01/28	3	140.33	5	140.80	145.00	-2	998	-0.20%
2019/01/08	1	133.50	0	0.00	131.50	1	1,025	0.10%
2019/01/07	0	0.00	1	129.50	133.00	-1	1,032	-0.10%
2019/01/04	2	125.25	1	126.50	125.50	1	1,033	0.10%
2018/12/27	0	0.00	1	130.50	130.50	-1	1,090	-0.09%
2018/12/26	2	130.00	1	131.50	125.50	1	1,085	0.09%
2018/12/20	0	0.00	2	122.00	122.50	-2	1,117	-0.18%
2018/12/19	0	126.50	2	130.00	126.50	-2	1,129	-0.17%
2018/12/18	1	129.50	0	0.00	128.00	1	1,132	0.09%
2018/12/17	0	0.00	1	132.00	131.00	-1	1,148	-0.09%
2018/12/14	1	130.50	0	0.00	130.50	1	1,157	0.09%
2018/12/11	0	0.00	0.1	130.00	130.00	-0.1	1,167	0.00%
2018/12/06	0	0.00	3	128.50	130.50	-3	1,192	-0.25%
2018/12/05	1	138.00	1	135.50	136.00	0	1,210	0.00%
2018/12/04	1	142.00	2	141.00	141.50	-1	1,227	-0.08%
2018/12/03	0	0.00	1	144.00	145.00	-1	1,231	-0.08%
2018/11/30	0	0.00	2	138.50	136.50	-2	1,214	-0.16%
2018/11/28	2	140.00	1	140.50	138.00	1	1,224	0.08%
2018/11/27	2	136.50	0	0.00	135.50	2	1,198	0.17%
2018/11/26	1	135.00	0	0.00	132.00	1	1,173	0.09%
2018/11/22	4	131.50	2	132.25	132.00	2	1,130	0.18%
2018/11/21	0	0.00	3	123.00	125.00	-3	1,061	-0.28%
2018/11/20	1	118.50	0	0.00	118.00	1	1,049	0.10%
2018/11/16	1	120.00	1	118.00	118.00	0	1,039	0.00%
2018/11/15	1	119.00	1	120.50	120.50	0	1,033	0.00%
2018/11/14	5	120.00	0	0.00	118.50	5	1,036	0.48%
2018/11/13	1	118.00	1	120.00	123.00	0	1,077	0.00%
2018/11/12	1	122.50	1	121.00	122.00	0	1,063	0.00%
2018/11/09	0	0.00	3	111.00	112.50	-3	1,029	-0.29%
2018/11/08	1	112.00	1.1	116.69	110.00	-0.1	1,047	0.00%
2018/11/07	0	0.00	2	111.75	114.00	-2	1,054	-0.19%
2018/11/06	3	112.17	6	114.92	108.50	-3	1,077	-0.28%
2018/11/05	1	112.50	9	112.50	113.00	-8	1,073	-0.74%
2018/11/01	1	116.00	2	113.25	114.00	-1	1,064	-0.09%
2018/10/31	38	104.58	59	104.80	107.50	-21	1,036	-2.03%
2018/10/26	2	100.00	0	0.00	96.40	2	1,029	0.19%
2018/10/25	23	99.91	19	100.58	98.00	4	1,025	0.39%
2018/10/24	24	107.29	22	107.95	107.00	2	1,017	0.20%
2018/10/23	1	111.00	0	0.00	107.50	1	1,017	0.10%
2018/10/22	3	112.00	22	115.45	114.50	-19	1,021	-1.86%
2018/10/19	8	108.56	7	109.07	113.50	1	1,026	0.10%
2018/10/18	56	114.79	36	115.25	113.00	20	1,022	1.96%
2018/10/17	36	116.29	49	117.82	114.50	-13	1,041	-1.25%
2018/10/16	33	116.70	17	116.03	114.00	16	1,058	1.51%
2018/10/15	68	112.74	69	112.54	112.50	-1	1,062	-0.09%
2018/10/12	0	0.00	10	109.00	108.50	-10	1,058	-0.94%
2018/10/11	29.1	108.33	15	108.97	107.50	14.1	1,061	1.32%
2018/10/08	0	0.00	1	127.50	120.50	-1	1,072	-0.09%
2018/10/05	4	128.88	0	0.00	127.00	4	1,072	0.37%
2018/10/04	12	136.00	10	137.00	136.50	2	1,074	0.19%
2018/10/03	15.9	136.66	2.6	136.38	136.00	13.3	1,085	1.22%
2018/10/01	55	138.50	531	139.03	141.00	-476	1,106	-43.01%	大賣/鉅額交易
2018/09/28	316	138.99	390	139.51	138.50	-74	1,110	-6.66%	大買/大賣/
2018/09/27	275	138.24	268	138.90	137.50	7	1,111	0.63%	大買/大賣/
2018/09/26	142	142.01	114	141.14	140.50	28	1,113	2.51%	大買/大賣/
2018/09/25	141	138.01	12	137.67	138.00	129	1,112	11.59%	大買/鉅額交易
2018/09/21	412	134.53	475	135.09	135.50	-63	1,113	-5.66%	大買/大賣/
2018/09/20	45	134.47	10	134.35	132.50	35	1,116	3.13%
2018/09/19	69	138.22	20	138.63	137.00	49	1,140	4.30%
2018/09/18	284	136.39	195	136.64	135.00	89	1,147	7.76%	大買/大賣/
2018/09/17	117	141.85	32	143.31	140.00	85	1,152	7.38%	大買/
2018/09/14	97	138.89	165	141.14	143.00	-68	1,147	-5.93%	大賣/
2018/09/13	44	138.15	33	138.83	134.50	11	1,128	0.97%
2018/09/12	237	138.15	66	138.73	137.50	171	1,125	15.19%	大買/鉅額交易
2018/09/11	222	137.70	191	139.13	140.50	31	1,129	2.74%	大買/大賣/
2018/09/10	49	145.63	4	143.75	138.50	45	1,111	4.05%
2018/09/07	4	154.63	221	150.90	152.00	-217	1,084	-20.02%	大賣/鉅額交易
2018/09/05	2	157.00	12	158.42	161.00	-10	1,070	-0.93%
2018/09/04	23	153.83	14	153.89	154.50	9	1,066	0.84%
2018/09/03	43.8	159.89	0.1	156.00	156.00	43.7	1,058	4.13%
2018/08/31	195	160.53	84	160.83	162.00	111	1,071	10.36%	大買/鉅額交易
2018/08/30	36	159.92	44	161.31	160.50	-8	1,082	-0.74%
2018/08/29	76	159.02	9	160.33	159.00	67	1,109	6.04%
2018/08/28	17	159.50	134	160.10	160.50	-117	1,123	-10.42%	大賣/鉅額交易
2018/08/27	58	157.35	133	157.49	159.50	-75	1,130	-6.63%	大賣/
2018/08/24	20	152.25	12	153.08	153.00	8	1,126	0.71%
2018/08/23	75	154.27	11	154.00	153.50	64	1,151	5.56%
2018/08/22	26	153.92	86	155.47	154.50	-60	1,185	-5.06%
2018/08/21	129	153.45	68	154.06	154.50	61	1,246	4.89%	大買/
2018/08/20	7	157.14	4	151.25	150.50	3	1,284	0.23%
2018/08/17	72	169.26	13	169.58	164.00	59	1,242	4.75%
2018/08/16	8	162.13	8	163.13	164.00	0	1,269	0.00%
2018/08/15	62	168.03	1	168.50	164.00	61	1,273	4.79%
2018/08/14	2	165.75	2	171.50	172.00	0	1,270	0.00%
2018/08/13	6	170.92	3	170.00	166.00	3	1,293	0.23%
2018/08/10	17	178.76	15	179.87	177.50	2	1,299	0.15%
2018/08/09	7	179.07	5	180.10	179.50	2	1,311	0.15%
2018/08/08	0	0.00	29	181.02	183.00	-29	1,320	-2.20%
2018/08/07	12	178.50	2	179.75	178.50	10	1,327	0.75%
2018/08/06	1	179.50	13	180.42	181.00	-12	1,362	-0.88%
2018/08/03	26	177.62	31	178.71	178.50	-5	1,401	-0.36%
2018/08/02	7	177.29	1	176.50	176.00	6	1,416	0.42%
2018/08/01	26	179.44	3	181.00	179.00	23	1,421	1.62%
2018/07/31	6	179.50	13	179.62	179.00	-7	1,424	-0.49%
2018/07/30	12	176.54	0	0.00	176.00	12	1,426	0.84%
2018/07/27	12	175.42	13	177.12	181.00	-1	1,422	-0.07%
2018/07/26	2	179.75	0	0.00	177.50	2	1,416	0.14%
2018/07/25	4	179.63	0	0.00	179.00	4	1,414	0.28%
2018/07/24	2	178.00	2	180.00	180.50	0	1,423	0.00%
2018/07/23	0	0.00	1	192.50	191.00	-1	1,417	-0.07%
2018/07/20	0	0.00	1	193.50	194.00	-1	1,414	-0.07%
2018/07/19	2	197.00	0	0.00	193.00	2	1,434	0.14%
2018/07/18	0	0.00	3	194.00	194.50	-3	1,482	-0.20%
2018/07/16	2	197.50	6	196.08	197.00	-4	1,485	-0.27%
2018/07/13	2	191.50	2	192.75	193.00	0	1,478	0.00%
2018/07/12	0	0.00	2	186.50	189.00	-2	1,479	-0.14%
2018/07/11	0	0.00	1	180.00	179.00	-1	1,497	-0.07%
2018/07/10	2	179.50	32	179.36	181.50	-30	1,507	-1.99%
2018/07/06	22	175.30	8	173.13	173.00	14	1,487	0.94%
2018/07/05	15	180.50	11	181.32	174.00	4	1,481	0.27%
2018/07/04	2	183.75	2	185.75	180.00	0	1,476	0.00%
2018/07/03	14	189.36	11	192.64	186.50	3	1,478	0.20%
2018/07/02	9	188.72	1	189.50	184.00	8	1,474	0.54%
2018/06/29	14	189.43	10	190.00	189.50	4	1,478	0.27%
2018/06/28	29	179.97	35	183.30	194.50	-6	1,463	-0.41%
2018/06/27	5	183.20	4	185.00	180.00	1	1,442	0.07%
2018/06/26	1	182.50	1	183.50	184.00	0	1,439	0.00%
2018/06/22	10	190.00	10	191.00	190.00	0	1,453	0.00%
2018/06/20	1	190.00	1	191.00	192.00	0	1,496	0.00%
2018/06/19	2	199.00	0	0.00	193.50	2	1,502	0.13%
2018/06/15	14	201.89	16	203.06	202.50	-2	1,501	-0.13%
2018/06/14	2	201.00	0	0.00	200.50	2	1,520	0.13%
2018/06/13	4	205.00	3	206.50	204.00	1	1,527	0.07%
2018/06/12	7	207.99	7	208.36	205.50	0	1,536	0.00%
2018/06/11	1	210.50	0	0.00	209.50	1	1,540	0.06%
2018/06/08	3	216.33	0	0.00	213.00	3	1,547	0.19%
2018/06/07	11	215.14	5	216.10	215.00	6	1,558	0.38%
2018/06/06	4	214.75	190	214.67	214.50	-186	1,593	-11.67%	大賣/鉅額交易
2018/06/05	69	210.80	87	212.14	211.00	-18	1,601	-1.12%
2018/06/04	209	211.17	14	210.71	210.00	195	1,600	12.19%	大買/鉅額交易
2018/06/01	2	208.50	6	208.58	208.50	-4	1,616	-0.25%
2018/05/31	9	208.67	2	209.00	211.00	7	1,618	0.43%
2018/05/30	4	213.63	2	212.00	211.00	2	1,615	0.12%
2018/05/29	14	214.14	10	212.90	219.00	4	1,591	0.25%
2018/05/28	2	209.50	16	209.34	212.50	-14	1,542	-0.91%
2018/05/25	6	204.67	2	204.00	203.00	4	1,544	0.26%
2018/05/24	32	207.39	55	208.90	206.00	-23	1,541	-1.49%
2018/05/23	0	0.00	15	204.13	204.50	-15	1,529	-0.98%
2018/05/22	22	203.41	4	204.25	201.50	18	1,543	1.17%
2018/05/21	18	203.56	1	202.50	204.00	17	1,585	1.07%
2018/05/18	8	203.88	14	205.64	208.00	-6	1,623	-0.37%
2018/05/17	8	202.19	9	204.11	201.50	-1	1,667	-0.06%
2018/05/16	6	202.92	1	206.50	200.00	5	1,690	0.30%
2018/05/15	12	206.96	0	0.00	206.00	12	1,714	0.70%
2018/05/14	1	214.50	4	209.00	214.50	-3	1,753	-0.17%
2018/05/11	4	206.25	4	207.50	204.00	0	1,738	0.00%
2018/05/10	1	198.00	375	193.62	198.00	-374	1,716	-21.79%	大賣/鉅額交易
2018/05/09	123	191.22	122	193.15	191.50	1	1,719	0.06%	大買/大賣/
2018/05/08	18	196.97	9	197.06	193.50	9	1,749	0.51%
2018/05/07	35	197.50	58	197.72	198.50	-23	1,793	-1.28%
2018/05/04	27	190.67	19	191.50	191.50	8	1,806	0.44%
2018/05/03	67	192.06	5	191.90	189.00	62	1,846	3.36%
2018/05/02	127	193.94	34	194.97	193.00	93	1,905	4.88%	大買/
2018/04/30	76	194.39	150	195.21	194.50	-74	1,964	-3.77%	大賣/
2018/04/27	42	187.20	117	189.19	190.00	-75	2,114	-3.55%	大賣/
2018/04/26	26	189.06	48	191.58	185.00	-22	2,245	-0.98%
2018/04/25	109	185.93	74	187.41	187.50	35	2,284	1.53%	大買/
2018/04/24	203	189.41	198	190.47	191.50	5	2,421	0.21%	大買/大賣/
2018/04/23	72	204.13	42	205.08	200.50	30	2,406	1.25%
2018/04/20	148	211.68	11	211.95	208.50	137	2,458	5.57%	大買/鉅額交易
2018/04/19	117	216.51	74	217.87	215.00	43	2,482	1.73%	大買/
2018/04/18	157.1	217.12	102	216.81	217.00	55.1	2,529	2.18%	大買/大賣/
2018/04/17	31	213.00	195	211.34	214.00	-164	2,543	-6.45%	大賣/鉅額交易
2018/04/16	20	227.85	15	229.53	224.00	5	2,546	0.20%
2018/04/13	6	232.42	1	234.50	230.50	5	2,563	0.20%
2018/04/12	23	234.20	2	235.00	232.00	21	2,628	0.80%
2018/04/11	79	237.43	3	237.00	234.00	76	2,661	2.86%
2018/04/10	36	235.82	37	236.97	235.00	-1	2,758	-0.04%
2018/04/09	1	228.50	48	234.38	238.00	-47	2,837	-1.66%
2018/04/03	21	229.02	0	0.00	228.00	21	2,836	0.74%
2018/04/02	47	232.70	77	233.66	232.00	-30	2,850	-1.05%
2018/03/31	53	231.58	0	0.00	229.50	53	2,876	1.84%
2018/03/30	9	234.11	87	236.09	232.50	-78	2,888	-2.70%
2018/03/29	63	232.73	12	234.04	231.00	51	2,912	1.75%
2018/03/28	115	234.78	9	235.28	232.00	106	2,950	3.59%	大買/鉅額交易
2018/03/27	3	235.33	42	236.50	237.00	-39	2,948	-1.32%
2018/03/26	0	0.00	1	228.00	228.00	-1	2,958	-0.03%
2018/03/23	74	229.32	33	231.29	227.00	41	2,979	1.38%
2018/03/22	73	244.05	79	248.16	242.00	-6	2,956	-0.20%
2018/03/21	94	246.39	98	248.03	245.00	-4	2,950	-0.14%
2018/03/20	105	244.92	1	247.00	245.00	104	2,954	3.52%	大買/鉅額交易
2018/03/19	2	252.50	4	253.25	252.00	-2	2,960	-0.07%
2018/03/16	9	255.00	4	252.88	250.50	5	2,962	0.17%
2018/03/15	0	0.00	0	252.50	253.50	0	2,978	0.00%
2018/03/14	1	251.50	1.2	251.33	250.50	-0.2	3,037	-0.01%
2018/03/13	2	249.50	0	0.00	249.00	2	3,069	0.07%
2018/03/12	2	251.00	2	251.25	244.50	0	3,111	0.00%
2018/03/09	1	242.00	2	240.75	248.00	-1	3,085	-0.03%
2018/03/08	2	238.25	0	0.00	236.50	2	3,072	0.07%
2018/03/07	0	0.00	3	235.83	236.00	-3	3,074	-0.10%
2018/03/06	9	235.06	6	234.42	233.50	3	3,083	0.10%
2018/03/05	1	232.50	2	233.50	232.00	-1	3,121	-0.03%
2018/03/02	28	235.50	28	236.50	237.00	0	3,138	0.00%
2018/03/01	0	0.00	1	239.00	240.00	-1	3,140	-0.03%
2018/02/27	3	241.67	1	241.50	238.00	2	3,152	0.06%
2018/02/26	1	233.00	1	234.50	232.00	0	3,115	0.00%
2018/02/23	2	237.50	2	232.00	232.00	0	3,147	0.00%
2018/02/22	1	242.50	1	235.50	236.00	0	3,185	0.00%
2018/02/21	0	0.00	2	239.00	240.00	-2	3,208	-0.06%
2018/02/12	6	216.58	2	218.75	220.00	4	3,204	0.12%
2018/02/09	20	199.18	22	200.70	205.50	-2	3,266	-0.06%
2018/02/08	16	218.00	16	219.25	217.00	0	3,335	0.00%
2018/02/07	2	229.48	1	230.50	229.00	1	3,440	0.03%
2018/02/06	1	221.50	6	232.25	221.50	-5	3,433	-0.15%
2018/02/02	1	253.00	1	252.50	253.00	0	3,389	0.00%
2018/02/01	3.5	258.57	1	255.50	256.00	2.5	3,386	0.07%
2018/01/31	0	260.00	0	0.00	260.00	0	3,365	0.00%
2018/01/30	5	257.20	9	257.56	258.00	-4	3,335	-0.12%
2018/01/29	2	271.97	1	275.50	269.00	1	3,294	0.03%
2018/01/26	1.5	270.10	5	266.50	268.00	-3.6	3,271	-0.11%
2018/01/25	1	283.00	12	275.00	273.50	-11	3,238	-0.34%
2018/01/24	15	280.40	17	281.79	280.00	-2	3,199	-0.06%
2018/01/23	51	284.57	49	287.06	279.50	2	3,148	0.06%
2018/01/22	4	271.50	4.3	264.36	273.50	-0.3	2,995	-0.01%
2018/01/19	7	244.29	121	246.24	249.00	-114	2,870	-3.97%	大賣/鉅額交易
2018/01/18	63	243.94	57	246.71	243.00	6	2,824	0.21%
2018/01/17	14	235.96	13	237.31	239.00	1	2,715	0.04%
2018/01/16	115	237.77	2	236.00	234.50	113	2,692	4.20%	大買/鉅額交易
2018/01/15	10	234.55	1	232.00	230.50	9	2,631	0.34%
2018/01/12	63	229.71	91	231.38	231.00	-28	2,612	-1.07%
2018/01/11	13	226.42	18	228.64	224.50	-5	2,565	-0.19%
2018/01/10	32	228.32	24	230.40	225.00	8	2,561	0.31%
2018/01/09	93	229.46	66	230.39	233.00	27	2,555	1.06%
2018/01/08	1	231.00	51	231.73	228.50	-50	2,562	-1.95%
2018/01/05	64	225.72	19	225.97	227.00	45	2,518	1.79%
2018/01/04	263.1	229.38	385	229.95	230.00	-122	2,498	-4.88%	大買/大賣/鉅額交易
2018/01/03	114	220.21	381	220.46	219.50	-267	2,423	-11.02%	大買/大賣/鉅額交易
2018/01/02	132	206.42	85	207.58	207.00	47	2,378	1.98%	大買/