京鼎 (3413)-統一-南京券商分點個股進出

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
290.0
漲跌
▲2.0
漲幅
+0.69%
成交量
513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－統一-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京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	1	289.50	0	0.00	292.00	1	2,210	0.05%
2024/04/19	6	288.00	4	286.50	288.00	2	2,180	0.09%
2024/04/18	2	296.50	0	0.00	294.00	2	2,134	0.09%
2024/04/17	0	0.00	1	306.00	308.50	-1	2,098	-0.05%
2024/04/16	0	0.00	0	293.50	295.50	0	2,086	0.00%
2024/04/15	1	305.50	0	0.00	305.00	1	2,079	0.05%
2024/04/12	0	0.00	1	311.00	307.50	-1	2,064	-0.05%
2024/03/29	0	0.00	0.1	297.60	297.00	-0.1	1,912	0.00%
2024/03/27	1	313.50	1	307.98	307.50	0	1,846	0.00%
2024/03/26	0	300.00	0.1	309.50	299.50	-0.1	1,797	-0.01%
2024/03/21	2	297.00	28.1	297.88	294.00	-26.1	1,676	-1.56%
2024/03/20	1	290.00	6	288.00	290.00	-5	1,628	-0.31%
2024/03/19	5	283.00	31.1	282.96	291.50	-26.1	1,580	-1.65%
2024/03/15	0	0.00	4	273.00	270.00	-4	1,435	-0.28%
2024/03/14	4	250.00	10.1	255.52	263.00	-6.1	1,324	-0.46%
2024/03/13	3	246.17	2	251.50	246.50	1	1,239	0.08%
2024/03/12	1	245.50	1	248.00	248.50	0	1,206	0.00%
2024/03/11	1	244.00	1	250.50	244.00	0	1,186	0.00%
2024/03/08	0	0.00	5	246.40	248.00	-5	1,161	-0.43%
2024/03/07	1	254.50	1	265.00	253.50	0	1,113	0.00%
2024/03/05	0	0.00	41	251.40	252.50	-41	1,055	-3.88%
2024/03/04	40	257.00	3	255.00	257.00	37	1,030	3.59%
2024/03/01	0	0.00	1	248.00	247.50	-1	979	-0.10%
2024/02/27	0	0.00	2	246.50	244.00	-2	924	-0.22%
2024/02/26	5	250.50	58	250.28	248.50	-53	904	-5.86%
2024/02/23	53	250.48	94	250.19	250.00	-41	848	-4.83%
2024/02/22	96	241.84	3	243.33	245.00	93	789	11.78%
2024/02/21	3	228.34	70	228.91	230.00	-67	734	-9.12%
2024/02/20	20	235.00	0	0.00	231.00	20	726	2.75%
2024/02/19	11	233.50	0	0.00	231.00	11	713	1.54%
2024/02/16	40	234.12	3	232.00	233.50	37	695	5.33%
2024/02/15	0	216.25	1	217.00	221.00	-1	638	-0.15%
2024/02/05	0	214.00	2	212.50	212.50	-2	621	-0.32%
2024/02/02	10	213.95	0	0.00	212.50	10	619	1.61%
2024/02/01	0	0.00	1	216.00	212.50	-1	612	-0.16%
2024/01/25	0	217.50	0	0.00	217.50	0	568	0.00%
2024/01/24	2	214.25	1	215.50	213.00	1	552	0.18%
2024/01/23	0	214.00	0	0.00	215.00	0	546	0.00%
2024/01/22	0	214.00	0	0.00	211.00	0	533	0.01%
2024/01/11	0	0.00	1	211.00	210.00	-1	462	-0.22%
2024/01/05	3	208.67	0	0.00	207.00	3	432	0.69%
2023/12/28	0	0.00	3	208.00	206.00	-3	380	-0.79%
2023/12/27	0	0.00	4	203.50	205.50	-4	366	-1.09%
2023/12/22	2	201.00	0	0.00	199.50	2	353	0.57%
2023/12/19	3	201.50	1	200.50	201.00	2	351	0.57%
2023/12/18	2	204.00	1	205.00	204.00	1	349	0.29%
2023/12/14	0	0.00	1	205.50	205.50	-1	334	-0.30%
2023/12/13	0	0.00	1	200.00	201.50	-1	309	-0.32%
2023/12/12	0	0.00	2	199.50	198.00	-2	303	-0.66%
2023/12/07	6.2	194.64	0	0.00	193.00	6.2	293	2.13%
2023/12/05	0.1	196.00	2	196.00	196.00	-1.9	306	-0.64%
2023/11/24	1	198.50	1	198.00	197.50	0	323	0.00%
2023/11/23	0	0.00	1	198.50	198.50	-1	321	-0.31%
2023/11/22	0	0.00	2	198.00	197.00	-2	320	-0.62%
2023/11/20	1	194.00	0	0.00	194.00	1	314	0.32%
2023/11/14	0	0.00	0.1	191.50	192.00	-0.1	321	-0.02%
2023/11/01	0.1	183.00	0	0.00	182.50	0.1	365	0.01%
2023/10/31	1	185.00	0	0.00	182.50	1	366	0.27%
2023/10/20	0	0.00	2	188.00	187.50	-2	397	-0.50%
2023/09/19	0.2	188.00	0	0.00	187.00	0.2	509	0.04%
2023/09/13	0	0.00	0.2	187.00	187.00	-0.2	542	-0.04%
2023/09/12	0.2	187.00	0	0.00	187.50	0.2	554	0.04%
2023/09/08	0	0.00	1	189.00	189.50	-1	587	-0.17%
2023/09/07	1	187.00	0	0.00	186.50	1	598	0.17%
2023/09/01	2	185.50	0	0.00	186.00	2	628	0.32%
2023/08/31	0	0.00	1	182.00	182.50	-1	613	-0.16%
2023/08/22	0	0.00	1	180.00	181.00	-1	633	-0.16%
2023/08/17	1	174.00	0	0.00	175.50	1	618	0.16%
2023/08/14	1	174.00	1	176.00	173.50	0	613	0.00%
2023/08/09	3	175.50	0	0.00	176.50	3	589	0.51%
2023/08/02	1	180.50	0	0.00	182.00	1	580	0.17%
2023/07/28	0	0.00	1	190.00	188.00	-1	569	-0.18%
2023/07/26	0	0.00	0.1	182.50	182.00	-0.1	554	-0.02%
2023/07/19	1	184.00	0	0.00	182.50	1	563	0.18%
2023/07/14	1	186.50	2	185.50	186.50	-1	566	-0.18%
2023/07/13	3	185.50	0	0.00	184.00	3	569	0.53%
2023/07/12	0.1	184.00	0	0.00	184.00	0.1	568	0.02%
2023/07/03	0.8	192.31	2	192.00	191.00	-1.2	532	-0.23%
2023/06/30	0	0.00	2	202.00	202.00	-2	508	-0.39%
2023/06/28	2	202.00	4	203.13	202.00	-2	474	-0.42%
2023/06/26	3	206.83	1	204.50	204.50	2	459	0.43%
2023/06/21	1	207.50	0	0.00	207.50	1	461	0.22%
2023/06/19	4	203.75	0	0.00	203.50	4	446	0.90%
2023/06/15	1.3	206.88	0	0.00	205.00	1.3	433	0.30%
2023/06/14	0	0.00	2.3	206.96	205.00	-2.3	423	-0.53%
2023/06/13	2	204.00	0	0.00	202.50	2	408	0.49%
2023/06/06	0.2	194.50	0	0.00	194.00	0.2	378	0.05%
2023/06/02	1	195.50	0	0.00	195.50	1	415	0.24%
2023/05/31	0	0.00	1	195.50	196.00	-1	430	-0.23%
2023/05/26	1	191.50	3	191.33	190.50	-2	438	-0.46%
2023/05/24	1	187.50	0	0.00	187.50	1	438	0.23%
2023/05/11	1.1	186.14	0	0.00	186.00	1.1	459	0.23%
2023/04/25	1	185.00	2	187.00	185.00	-1	500	-0.20%
2023/04/21	1	190.00	0	0.00	190.00	1	491	0.20%
2023/04/20	1	191.00	1	191.00	190.50	0	489	0.00%
2023/04/11	1	199.00	1	199.00	199.00	0	490	0.00%
2023/04/07	0.1	197.50	0	0.00	197.50	0.1	492	0.01%
2023/04/06	0.1	197.50	0	0.00	196.50	0.1	491	0.01%
2023/03/31	0.1	198.00	0	0.00	198.00	0.1	492	0.01%
2023/03/29	1	195.00	0	0.00	195.00	1	496	0.20%
2023/03/17	6	192.92	0	0.00	192.50	6	513	1.17%
2023/03/16	1	192.00	0	0.00	191.50	1	507	0.20%
2023/03/13	0.1	191.00	0	0.00	194.00	0.1	521	0.01%
2023/03/10	0.1	193.50	1	195.00	194.00	-1	523	-0.18%
2023/03/06	0	0.00	0.1	212.50	210.00	-0.1	464	-0.01%
2023/03/03	0	0.00	1	207.50	207.50	-1	458	-0.22%
2023/03/01	0	0.00	0.1	209.50	206.00	-0.1	460	-0.02%
2023/02/24	0	0.00	1	207.50	207.50	-1	447	-0.22%
2023/02/13	0	0.00	0.1	204.00	204.00	-0.1	552	-0.02%
2023/02/06	0	0.00	0.1	195.50	196.00	-0.1	553	-0.02%
2023/01/13	0	0.00	1	187.00	185.00	-1	566	-0.18%
2023/01/03	0.1	180.00	0	0.00	181.50	0.1	623	0.02%
2022/12/21	0.1	183.00	0	0.00	184.50	0.1	656	0.02%
2022/12/16	1	188.00	0	0.00	186.50	1	654	0.15%
2022/12/14	1	194.00	0	0.00	194.00	1	652	0.15%
2022/12/09	0	0.00	1	195.00	197.00	-1	667	-0.15%
2022/12/08	0.2	193.00	0	0.00	193.50	0.2	678	0.03%
2022/11/24	0	0.00	5	192.00	192.00	-5	725	-0.69%
2022/11/18	0	0.00	0.1	189.50	187.00	-0.1	712	-0.01%
2022/11/16	5.1	188.19	3	190.00	189.00	2.1	708	0.29%
2022/11/15	0.1	190.00	0	0.00	189.50	0.1	702	0.01%
2022/11/11	4	184.75	3	184.50	183.50	1	676	0.15%
2022/11/10	0	0.00	0.1	180.50	178.50	-0.1	652	-0.02%
2022/11/09	0.1	179.00	0	0.00	182.00	0.1	639	0.02%
2022/11/07	1	177.00	0	0.00	177.00	1	599	0.17%
2022/11/03	8	171.69	0	0.00	172.00	8	590	1.35%
2022/10/28	2	163.50	2	167.50	163.50	0	574	0.00%
2022/10/26	2	164.50	2	164.50	164.50	0	566	0.00%
2022/10/25	3	162.83	3	166.50	162.50	0	562	0.00%
2022/10/24	6	172.33	7	172.93	170.00	-1	549	-0.18%
2022/10/21	3	172.00	3	174.00	170.50	0	545	0.00%
2022/10/05	1	191.00	0	0.00	190.50	1	512	0.20%
2022/09/26	0	0.00	1	196.00	194.00	-1	487	-0.20%
2022/09/23	0	0.00	0.1	202.00	202.50	-0.1	488	-0.02%
2022/09/19	1	211.50	2	210.00	206.50	-1	493	-0.20%
2022/09/15	4	213.50	3	221.00	213.50	1	483	0.21%
2022/09/14	1	215.01	0	0.00	216.50	1	469	0.22%
2022/09/13	1.1	218.95	2	215.29	219.00	-0.9	452	-0.20%
2022/09/12	1	205.50	0.3	203.83	205.00	0.7	406	0.17%
2022/09/08	0.2	200.00	0	0.00	202.50	0.2	406	0.05%
2022/09/07	0.1	193.50	0	0.00	192.50	0.1	407	0.01%
2022/09/02	0.1	200.50	0	0.00	200.50	0.1	421	0.01%
2022/09/01	0	0.00	0.1	204.50	200.00	-0.1	419	-0.03%
2022/08/31	1	206.48	0	0.00	205.00	1	414	0.24%
2022/08/29	0.1	201.50	0	0.00	203.50	0.1	407	0.01%
2022/08/25	0.1	208.00	0	0.00	207.50	0.1	405	0.01%
2022/08/22	0	207.00	1	206.50	205.00	-1	416	-0.24%
2022/08/19	0	208.50	0	0.00	210.00	0	412	0.00%
2022/08/18	1	205.00	0	0.00	205.00	1	402	0.25%
2022/08/15	0	0.00	0.2	206.06	206.50	-0.2	397	-0.05%
2022/07/15	1	187.00	0	0.00	189.00	1	454	0.22%
2022/07/14	0	0.00	1	182.50	185.00	-1	450	-0.22%
2022/06/22	1	191.50	0	0.00	191.00	1	630	0.16%
2022/06/15	1	210.00	0	0.00	208.00	1	684	0.15%
2022/06/09	0	0.00	0	220.00	220.00	0	711	0.00%
2022/06/08	0	0.00	1	222.00	221.00	-1	723	-0.14%
2022/05/26	0	0.00	2	213.25	210.00	-2	811	-0.25%
2022/05/25	2	210.50	0	0.00	210.50	2	818	0.24%
2022/05/18	0	0.00	2	219.00	216.50	-2	862	-0.23%
2022/05/17	2	216.50	0	0.00	217.00	2	885	0.23%
2022/05/11	44	211.40	1	209.00	212.00	43	907	4.74%
2022/05/10	1	206.50	0	0.00	206.00	1	911	0.11%
2022/05/06	0	0.00	1	213.00	216.50	-1	911	-0.11%
2022/04/15	0	0.00	1	226.50	225.00	-1	1,668	-0.06%
2022/04/14	2	228.25	1	228.00	230.50	1	1,712	0.06%
2022/04/13	2	224.00	0	0.00	227.00	2	1,719	0.12%
2022/04/12	20	237.00	20	237.03	234.50	0	1,729	0.00%
2022/03/25	0	0.00	1	237.00	237.00	-1	1,952	-0.05%
2022/03/24	0	0.00	1	236.00	237.00	-1	1,944	-0.05%
2022/03/22	0	0.00	18	234.22	234.50	-18	1,936	-0.93%
2022/03/21	3	229.33	3	229.50	230.00	0	1,924	0.00%
2022/03/18	1	229.00	1.2	223.75	229.00	-0.2	1,925	-0.01%
2022/03/07	1	202.00	0	0.00	203.00	1	2,047	0.05%
2022/03/01	0.1	220.00	0	0.00	219.00	0.1	2,044	0.00%
2022/02/25	4	214.63	0	0.00	215.50	4	2,037	0.20%
2022/02/22	2	220.00	2	221.50	219.00	0	2,028	0.00%
2022/02/18	0.1	222.50	0	0.00	222.50	0.1	2,033	0.00%
2022/02/17	0.1	226.50	0	0.00	225.00	0.1	2,072	0.00%
2022/02/16	3	220.17	0	0.00	221.00	3	2,075	0.14%
2022/02/14	1	219.50	1	221.00	219.00	0	2,124	0.00%
2022/02/11	0	0.00	2	227.50	225.00	-2	2,119	-0.09%
2022/02/10	6	228.08	1	231.50	228.50	5	2,124	0.24%
2022/02/09	6	227.75	0	0.00	230.50	6	2,118	0.28%
2022/02/08	1	228.00	0	0.00	228.50	1	2,125	0.05%
2022/02/07	0	0.00	9	226.50	230.00	-9	2,144	-0.42%
2022/01/26	1	220.00	0	0.00	222.00	1	2,140	0.05%
2022/01/25	0	0.00	0.5	229.40	223.00	-0.5	2,131	-0.02%
2022/01/24	0	0.00	10	228.75	231.50	-10	2,112	-0.47%
2022/01/21	1	239.00	0	0.00	235.00	1	2,090	0.05%
2022/01/20	1	240.00	1	241.50	245.50	0	2,041	0.00%
2022/01/19	20	247.15	25.5	248.85	246.50	-5.5	1,993	-0.27%
2022/01/18	16.6	258.94	4	259.88	264.50	12.6	1,881	0.67%
2022/01/17	60	259.89	53.1	258.93	259.00	6.9	1,769	0.39%
2022/01/14	6	239.25	118	236.09	242.00	-112	1,607	-6.97%	大賣/鉅額交易
2022/01/13	6	246.41	3.1	255.83	245.00	3	1,564	0.19%
2022/01/12	117	249.76	4	253.63	255.00	113	1,496	7.55%	大買/鉅額交易
2022/01/11	2.1	242.11	3	246.32	242.00	-1	1,425	-0.07%
2022/01/10	0.1	246.00	0	243.50	245.50	0	1,407	0.00%
2022/01/07	3.1	240.69	9.1	240.22	240.50	-6	1,401	-0.43%
2022/01/06	0.1	248.50	0	0.00	247.00	0.1	1,352	0.01%
2022/01/05	1	243.00	6	251.81	247.50	-5	1,324	-0.38%
2022/01/04	6	238.08	6	239.50	241.00	0	1,262	0.00%
2022/01/03	7	242.00	62	240.90	241.50	-55	1,247	-4.41%
2021/12/30	4	256.50	0	0.00	255.00	4	1,194	0.33%
2021/12/29	3	256.00	4.1	256.02	258.00	-1.1	1,153	-0.09%
2021/12/28	3	250.98	5.1	250.76	252.50	-2	1,091	-0.19%
2021/12/27	1	243.00	0	0.00	248.50	1	1,063	0.09%
2021/12/24	3	242.83	3	244.67	243.00	0	1,043	0.00%
2021/12/23	6.1	242.98	1	243.00	243.00	5.1	1,038	0.49%
2021/12/21	12.1	238.50	0	0.00	232.50	12.1	1,010	1.19%
2021/12/20	0	0.00	5	234.00	230.50	-5	982	-0.51%
2021/12/16	0	0.00	4	236.25	232.50	-4	993	-0.40%
2021/12/15	4	234.00	0	0.00	235.00	4	994	0.40%
2021/12/14	5	228.00	0	0.00	230.50	5	994	0.50%
2021/12/10	0	0.00	15	236.50	240.00	-15	969	-1.55%
2021/12/09	0	0.00	9	240.10	238.00	-9	953	-0.95%
2021/12/08	17	247.44	10	243.90	242.00	7	934	0.75%
2021/12/07	1	232.50	1	236.00	232.50	0	861	0.00%
2021/12/06	2	234.00	4	235.38	235.50	-2	854	-0.23%
2021/12/03	18	234.00	2	234.75	234.00	16	833	1.92%
2021/12/02	0	0.00	6	228.92	225.00	-6	797	-0.75%
2021/12/01	1	224.50	0	0.00	229.50	1	781	0.13%
2021/11/30	5	224.00	1	221.50	224.00	4	758	0.53%
2021/11/29	0	0.00	1	211.00	211.00	-1	735	-0.14%
2021/11/26	1	216.50	1	215.00	213.00	0	737	0.00%
2021/11/18	1	220.50	0	0.00	221.00	1	731	0.14%
2021/11/16	6	231.00	5.1	231.86	226.00	0.9	720	0.13%
2021/11/15	1	230.00	1	227.00	230.00	0	688	0.00%
2021/11/12	1.1	226.00	1	224.50	226.00	0.1	673	0.01%
2021/11/11	3	221.83	13	221.38	224.00	-10	657	-1.52%
2021/11/10	0	0.00	1	215.50	216.50	-1	622	-0.16%
2021/11/09	1	218.00	1	216.00	213.50	0	622	0.00%
2021/11/08	1	211.00	1	210.50	212.00	0	616	0.00%
2021/11/05	1	212.50	0	0.00	210.00	1	621	0.16%
2021/11/04	1	212.00	1	214.00	211.50	0	608	0.00%
2021/10/27	0	0.00	0.4	202.85	203.00	-0.4	571	-0.06%
2021/10/26	0.4	204.50	0	0.00	200.50	0.4	571	0.06%
2021/10/25	1	201.00	0	0.00	202.50	1	571	0.17%
2021/10/21	0.1	199.50	0	0.00	198.50	0.1	600	0.01%
2021/10/06	0	0.00	0.2	195.00	191.50	-0.2	926	-0.02%
2021/10/05	0	0.00	0.1	197.00	198.00	-0.1	978	-0.01%
2021/10/01	0	0.00	1	199.00	199.50	-1	987	-0.10%
2021/09/29	1	205.00	1	206.00	206.00	0	1,008	0.00%
2021/09/15	0	0.00	0.1	211.50	209.50	-0.1	1,171	-0.01%
2021/08/19	0	0.00	0.2	215.00	210.50	-0.2	1,617	-0.01%
2021/08/18	0	0.00	0.1	210.50	219.50	-0.1	1,626	0.00%
2021/08/17	1.2	213.83	0	0.00	207.00	1.2	1,663	0.07%
2021/08/16	0	0.00	2	212.50	213.00	-2	1,663	-0.12%
2021/08/13	5	220.00	0	0.00	219.50	5	1,678	0.30%
2021/08/10	0	0.00	0.1	228.00	226.00	-0.1	1,752	-0.01%
2021/08/09	0	0.00	1	230.00	229.00	-1	1,781	-0.06%
2021/08/06	5	234.00	0	0.00	234.00	5	1,799	0.28%
2021/08/03	0	0.00	0.5	238.50	238.50	-0.5	1,943	-0.02%
2021/08/02	0.5	239.00	0	0.00	241.00	0.5	1,965	0.02%
2021/07/29	0	0.00	10	236.50	237.00	-10	2,010	-0.50%
2021/07/28	6	229.17	0	0.00	233.00	6	2,026	0.30%
2021/07/23	1	237.50	0	0.00	237.00	1	2,096	0.05%
2021/07/21	5	234.00	0	0.00	234.50	5	2,113	0.24%
2021/07/19	1	247.00	1	250.00	246.00	0	2,123	0.00%
2021/07/16	0	0.00	8	252.69	252.00	-8	2,155	-0.37%
2021/07/15	1	267.00	2	258.50	258.00	-1	2,161	-0.05%
2021/07/14	4	263.13	0	261.50	263.50	4	2,149	0.18%
2021/07/13	3	263.03	4.1	261.38	263.50	-1.1	2,148	-0.05%
2021/07/12	8	249.31	29.1	248.63	251.50	-21.1	2,118	-1.00%
2021/07/09	0.1	236.50	8	240.00	240.50	-7.9	2,111	-0.37%
2021/07/08	0	0.00	92	242.46	241.00	-92	2,181	-4.22%
2021/07/07	0	0.00	9	247.11	244.00	-9	2,235	-0.40%
2021/07/06	2	246.25	7.1	247.70	245.50	-5.1	2,273	-0.22%
2021/07/05	10	246.20	51	245.75	245.50	-41	2,330	-1.76%
2021/07/02	1	239.00	0	0.00	239.50	1	2,386	0.04%
2021/06/29	140	240.79	7	240.36	241.00	133	2,706	4.91%	大買/鉅額交易
2021/06/28	72	233.64	1	238.00	232.50	71	2,697	2.63%
2021/06/25	160	238.06	2	237.75	237.50	158	2,701	5.85%	大買/鉅額交易
2021/06/23	0	0.00	1	233.00	232.50	-1	2,749	-0.04%
2021/06/22	1	228.50	0	0.00	224.00	1	2,768	0.04%
2021/06/21	1	226.50	0.1	225.50	223.00	0.9	2,853	0.03%
2021/06/18	75	237.03	3	236.00	236.50	72	2,831	2.54%
2021/06/15	0	0.00	3	234.17	236.00	-3	2,857	-0.10%
2021/06/11	29	237.84	1.1	241.13	237.50	27.9	2,855	0.98%
2021/06/10	5.1	237.61	2	237.50	239.00	3.1	2,820	0.11%
2021/06/08	0	0.00	0	228.00	225.50	0	2,801	0.00%
2021/06/07	0	228.00	5	223.30	230.50	-5	2,825	-0.18%
2021/06/03	5	232.50	20	234.00	232.00	-15	2,864	-0.52%
2021/06/02	20.2	230.51	0.8	238.12	228.00	19.4	2,879	0.67%
2021/06/01	2.1	243.43	2	234.00	243.50	0.1	2,838	0.00%
2021/05/31	1.8	233.56	21	235.76	234.00	-19.2	2,814	-0.68%
2021/05/28	3	229.00	3	233.00	229.00	0	2,809	0.00%
2021/05/25	3	227.50	5	227.50	227.50	-2	2,852	-0.07%
2021/05/21	5	218.90	5	216.20	218.00	0	2,899	0.00%
2021/05/17	0	0.00	1	192.00	191.00	-1	3,016	-0.03%
2021/05/14	0.1	206.00	0	210.50	204.00	0.1	3,008	0.00%
2021/05/13	3	192.33	2	205.50	205.50	1	3,008	0.03%
2021/05/12	0	201.50	0.4	191.00	193.50	-0.4	2,960	-0.01%
2021/05/11	1	208.50	2	205.00	208.00	-1	2,941	-0.03%
2021/05/06	2	209.50	0	0.00	209.00	2	2,916	0.07%
2021/05/05	1	216.50	31	215.94	213.00	-30	2,917	-1.03%
2021/05/04	0	0.00	10	211.50	216.50	-10	2,975	-0.34%
2021/05/03	50	228.15	5	228.50	225.00	45	2,989	1.51%
2021/04/28	1	241.50	1	240.00	238.00	0	3,236	0.00%
2021/04/26	2	246.00	1	248.00	244.00	1	3,314	0.03%
2021/04/23	1	246.50	0	0.00	247.00	1	3,320	0.03%
2021/04/22	3	242.00	83	243.57	242.00	-80	3,476	-2.30%
2021/04/21	0	0.00	1	246.50	250.00	-1	3,468	-0.03%
2021/04/20	1	247.00	1	247.50	247.00	0	3,458	0.00%
2021/04/19	10	242.00	8	243.50	243.50	2	3,479	0.06%
2021/04/16	9	249.06	57	254.37	246.00	-48	3,505	-1.37%
2021/04/15	5	259.70	0	0.00	264.50	5	3,444	0.15%
2021/04/14	4.1	261.82	12	252.00	257.00	-7.9	3,437	-0.23%
2021/04/13	9.2	267.21	16	266.19	263.50	-6.9	3,400	-0.20%
2021/04/12	1	271.50	2	269.50	274.50	-1	3,362	-0.03%
2021/04/09	4.3	271.13	22.3	269.88	272.00	-18	3,353	-0.54%
2021/04/08	28	277.48	8	275.63	280.50	20	3,287	0.61%
2021/04/07	6.8	266.74	36	265.72	273.00	-29.2	3,197	-0.91%
2021/04/06	44.5	255.12	15	254.93	258.50	29.5	3,015	0.98%
2021/04/01	0	0.00	10	238.70	235.00	-10	2,868	-0.35%
2021/03/31	3	234.50	62	235.31	233.00	-59	2,831	-2.08%
2021/03/30	45	244.19	101	240.24	240.50	-56	2,801	-2.00%	大賣/
2021/03/29	103	246.45	74.4	244.57	244.50	28.6	2,779	1.03%	大買/
2021/03/26	87.4	245.09	6	247.00	245.00	81.4	2,753	2.96%
2021/03/25	22	239.41	10.7	238.58	235.50	11.3	2,708	0.42%
2021/03/24	139.7	237.87	78	239.51	239.50	61.7	2,699	2.29%	大買/
2021/03/23	8	230.00	0	0.00	227.50	8	2,619	0.31%
2021/03/22	0	0.00	5	232.50	232.00	-5	2,613	-0.19%
2021/03/19	6	228.50	10	225.25	228.50	-4	2,612	-0.15%
2021/03/18	38	226.30	0	0.00	227.00	38	2,604	1.46%
2021/03/17	44	226.97	1	226.50	223.50	43	2,626	1.64%
2021/03/16	3	223.17	0	0.00	222.50	3	2,625	0.11%
2021/03/15	0	0.00	4	223.00	223.50	-4	2,664	-0.15%
2021/03/12	14	228.11	33	227.08	225.00	-19	2,713	-0.70%
2021/03/11	0	0.00	1	227.00	229.00	-1	2,769	-0.04%
2021/03/10	1	223.50	1	218.50	218.00	0	2,834	0.00%
2021/03/09	0	0.00	11	215.50	219.00	-11	2,921	-0.38%
2021/03/08	0	0.00	20	225.50	223.50	-20	2,941	-0.68%
2021/03/05	0	0.00	3	231.50	227.50	-3	2,936	-0.10%
2021/03/04	1	230.00	19.2	230.24	229.50	-18.2	2,951	-0.62%
2021/03/03	0.2	232.00	5.2	233.77	235.50	-5	2,966	-0.17%
2021/03/02	3	244.50	15	240.97	236.50	-12	2,951	-0.41%
2021/02/26	67	242.86	27	242.26	241.00	40	2,971	1.35%
2021/02/25	10	259.45	40	256.35	254.00	-30	3,015	-0.99%
2021/02/24	43.6	260.10	35	259.16	258.50	8.6	3,006	0.29%
2021/02/23	33.4	250.20	28	245.73	253.50	5.4	3,011	0.18%
2021/02/22	35.1	253.03	50.2	249.46	250.00	-15.1	3,010	-0.50%
2021/02/19	30	249.53	4	251.50	251.50	26	2,999	0.87%
2021/02/18	32	244.34	36	241.19	244.50	-4	2,995	-0.13%
2021/02/17	82.2	244.44	1	244.00	245.00	81.2	3,048	2.66%
2021/02/05	4	223.00	3	229.00	223.00	1	3,004	0.03%
2021/02/04	6	226.50	7	224.50	227.50	-1	3,019	-0.03%
2021/02/03	6	221.92	5	223.60	222.50	1	3,009	0.03%
2021/02/02	2	224.00	1	223.50	224.00	1	3,026	0.03%
2021/02/01	1	211.50	1	215.00	213.50	0	3,035	0.00%
2021/01/29	24	224.48	7	219.00	216.00	17	3,035	0.56%
2021/01/28	1	223.00	0	0.00	222.00	1	3,018	0.03%
2021/01/27	7	234.21	3	233.17	233.00	4	2,991	0.13%
2021/01/26	4	235.75	57.6	245.22	232.00	-53.6	2,978	-1.80%
2021/01/25	1.6	251.38	14	247.32	251.00	-12.4	2,902	-0.43%
2021/01/22	64	251.14	13.6	250.76	252.00	50.4	2,836	1.77%
2021/01/21	25.6	243.79	5	243.10	248.50	20.6	2,676	0.77%
2021/01/20	4	234.75	35	233.00	226.00	-31	2,539	-1.22%
2021/01/19	4	224.25	0	0.00	223.00	4	2,438	0.16%
2021/01/18	1	226.00	0	0.00	225.50	1	2,414	0.04%
2021/01/15	3	237.67	3	239.17	230.00	0	2,378	0.00%
2021/01/14	1	230.50	15	227.23	231.50	-14	2,207	-0.63%
2021/01/12	0	0.00	13.2	223.22	224.00	-13.2	2,136	-0.62%
2021/01/11	1.2	230.48	10	226.00	226.50	-8.8	2,098	-0.42%
2021/01/07	20	224.20	3	222.50	223.00	17	2,017	0.84%
2021/01/06	3	219.50	4	219.00	219.50	-1	1,985	-0.05%
2021/01/05	36	217.69	0	0.00	218.50	36	1,947	1.85%
2021/01/04	1	219.50	4	216.00	219.50	-3	1,935	-0.16%
2020/12/29	4	205.00	2	206.00	205.00	2	1,896	0.11%
2020/12/24	0	0.00	3	209.50	209.00	-3	1,953	-0.15%
2020/12/23	0	0.00	1	209.00	209.00	-1	1,969	-0.05%
2020/12/22	1	204.00	0	0.00	203.50	1	1,985	0.05%
2020/12/21	1	203.00	1	211.00	212.00	0	1,977	0.00%
2020/12/18	1	214.00	0	0.00	210.50	1	1,964	0.05%
2020/12/17	0	0.00	2	218.50	217.00	-2	1,957	-0.10%
2020/12/16	0	0.00	5	217.50	216.50	-5	1,948	-0.26%
2020/12/14	1	219.00	5	219.00	218.00	-4	1,929	-0.21%
2020/12/11	0	0.00	38	220.66	220.50	-38	1,927	-1.97%
2020/12/10	6	225.50	37	227.27	227.00	-31	1,896	-1.63%
2020/12/09	32	232.59	31	226.55	230.50	1	1,870	0.05%
2020/12/08	69	229.16	2	227.25	227.50	67	1,832	3.66%
2020/12/07	2	225.75	33	223.67	222.50	-31	1,785	-1.74%
2020/12/04	31	219.32	23	218.63	221.00	8	1,721	0.46%
2020/12/03	23	215.52	1	216.00	215.50	22	1,631	1.35%
2020/12/02	0	0.00	1	210.00	206.50	-1	1,536	-0.07%
2020/11/30	2	205.75	0	0.00	204.50	2	1,525	0.13%
2020/11/27	0	0.00	2	210.00	210.50	-2	1,511	-0.13%
2020/11/26	15	205.00	0	0.00	205.00	15	1,490	1.01%
2020/11/25	1	207.00	0	0.00	204.00	1	1,490	0.07%
2020/11/23	2	205.50	0	0.00	204.00	2	1,416	0.14%
2020/11/20	4	206.88	3	206.83	207.00	1	1,431	0.07%
2020/11/19	0	0.00	2	203.25	202.00	-2	1,377	-0.15%
2020/11/18	12	202.42	4	204.00	202.50	8	1,371	0.58%
2020/11/17	0	0.00	5.5	202.09	200.50	-5.5	1,373	-0.40%
2020/11/16	4	200.00	0	0.00	204.00	4	1,391	0.29%
2020/11/13	0	0.00	4	193.00	195.00	-4	1,329	-0.30%
2020/11/12	0	0.00	1	192.00	191.50	-1	1,327	-0.08%
2020/11/11	0	0.00	1	187.50	188.00	-1	1,330	-0.08%
2020/11/10	1	185.50	0	0.00	185.50	1	1,358	0.07%
2020/11/09	0	0.00	1	191.00	191.50	-1	1,406	-0.07%
2020/11/06	0	0.00	1	184.50	183.50	-1	1,429	-0.07%
2020/10/19	0	0.00	1	182.00	182.50	-1	2,289	-0.04%
2020/10/16	1	184.00	0	0.00	179.00	1	2,312	0.04%
2020/10/15	2	184.50	2	185.50	184.50	0	2,356	0.00%
2020/10/14	0	0.00	10	183.00	184.00	-10	2,369	-0.42%
2020/10/12	1	180.50	0	0.00	181.00	1	2,484	0.04%
2020/10/08	5	182.50	0	0.00	181.50	5	2,538	0.20%
2020/10/07	0	0.00	11	179.14	182.00	-11	2,577	-0.43%
2020/09/29	0	0.00	0.1	176.00	176.00	-0.1	3,088	0.00%
2020/09/22	0	0.00	1	182.50	184.50	-1	3,541	-0.03%
2020/09/18	15	190.17	0	0.00	190.00	15	3,585	0.42%
2020/09/17	4	189.13	0	0.00	191.50	4	3,651	0.11%
2020/09/16	1	189.50	1	188.50	188.50	0	3,771	0.00%
2020/09/15	1	188.50	0	0.00	188.00	1	3,795	0.03%
2020/09/11	0	0.00	1	182.00	183.00	-1	3,832	-0.03%
2020/09/09	0.1	186.00	52	184.13	185.50	-51.9	3,855	-1.35%
2020/09/04	7	189.21	1	189.50	190.50	6	3,882	0.15%
2020/09/03	0	0.00	10	195.50	194.00	-10	3,903	-0.26%
2020/09/02	25	192.18	0	0.00	189.00	25	3,889	0.64%
2020/08/31	4	192.00	0	0.00	191.00	4	3,932	0.10%
2020/08/28	15	191.87	0	0.00	192.00	15	3,959	0.38%
2020/08/27	5	196.90	1	195.00	196.50	4	3,974	0.10%
2020/08/26	4	195.13	3	199.50	198.00	1	4,003	0.02%
2020/08/25	1	193.50	3	193.17	192.50	-2	3,971	-0.05%
2020/08/21	5	184.80	2	183.00	184.50	3	3,957	0.08%
2020/08/20	0	0.00	2	180.50	182.50	-2	3,937	-0.05%
2020/08/18	3	208.00	0	0.00	204.50	3	3,885	0.08%
2020/08/17	2	208.75	0	0.00	207.50	2	3,883	0.05%
2020/08/14	0	0.00	1	199.00	204.50	-1	3,885	-0.03%
2020/08/12	2	197.75	20	198.70	200.50	-18	3,805	-0.47%
2020/08/11	0	0.00	20	209.50	205.50	-20	3,780	-0.53%
2020/08/10	8	212.00	17	212.74	212.00	-9	3,868	-0.23%
2020/08/07	0	0.00	9	216.44	217.50	-9	3,937	-0.23%
2020/08/06	33	217.38	11	220.00	223.00	22	3,942	0.56%
2020/08/05	11	216.73	3	215.00	217.00	8	3,865	0.21%
2020/08/04	8	214.38	4	216.13	217.00	4	3,847	0.10%
2020/08/03	21	210.64	1	213.50	208.50	20	3,839	0.52%
2020/07/30	1	205.00	16	204.50	204.50	-15	3,817	-0.39%
2020/07/28	0	0.00	19	207.32	202.50	-19	3,853	-0.49%
2020/07/27	22	210.43	11	206.77	209.00	11	3,798	0.29%
2020/07/24	15	211.43	29	208.31	207.00	-14	3,735	-0.37%
2020/07/23	64	209.77	22	206.43	211.50	42	3,698	1.14%
2020/07/21	2	200.25	3	200.83	201.50	-1	3,689	-0.03%
2020/07/20	0	0.00	1	193.00	195.00	-1	3,660	-0.03%
2020/07/17	2	200.00	5	202.00	198.00	-3	3,663	-0.08%
2020/07/16	5	198.00	0	0.00	200.00	5	3,625	0.14%
2020/07/15	1	210.00	1	213.50	204.00	0	3,592	0.00%
2020/07/14	0	0.00	1	207.00	206.50	-1	3,671	-0.03%
2020/07/13	1	211.00	0	0.00	212.00	1	3,696	0.03%
2020/07/10	2	215.50	3	217.17	214.00	-1	3,636	-0.03%
2020/07/09	4	223.75	6.1	223.79	228.00	-2.1	3,519	-0.06%
2020/07/08	3	203.67	5	204.20	207.50	-2	3,364	-0.06%
2020/07/07	1	195.50	0	0.00	198.00	1	3,350	0.03%
2020/07/06	0	0.00	2	197.75	201.50	-2	3,364	-0.06%
2020/07/03	1	197.50	26	194.06	194.00	-25	3,374	-0.74%
2020/07/02	28	188.80	4	189.00	193.00	24	3,353	0.72%
2020/07/01	5	186.20	3	189.83	184.50	2	3,263	0.06%
2020/06/29	0	0.00	23	174.04	174.50	-23	3,048	-0.75%
2020/06/24	9	177.61	11	177.00	177.50	-2	3,050	-0.07%
2020/06/23	1	174.00	31	182.02	173.00	-30	3,021	-0.99%
2020/06/22	4	176.13	8	177.31	178.00	-4	2,958	-0.14%
2020/06/19	4	175.63	4	177.50	173.00	0	2,991	0.00%
2020/06/18	54	176.09	0	0.00	175.50	54	2,991	1.81%
2020/06/17	0	0.00	2	175.00	175.00	-2	2,973	-0.07%
2020/06/11	1	171.50	1	170.00	168.00	0	3,026	0.00%
2020/06/10	0	0.00	32	178.58	175.50	-32	3,039	-1.05%
2020/06/09	5	175.50	14	175.86	176.50	-9	3,017	-0.30%
2020/06/08	8	176.00	21.2	176.16	175.00	-13.2	3,024	-0.43%
2020/06/05	0	0.00	20	176.15	173.50	-20	3,006	-0.67%
2020/06/04	5	173.00	3	174.50	172.50	2	2,993	0.07%
2020/06/03	25	172.40	10	172.65	171.00	15	2,980	0.50%
2020/06/02	1	170.50	13	170.31	171.50	-12	2,947	-0.41%
2020/06/01	12	166.50	1	166.00	166.00	11	2,896	0.38%
2020/05/29	1	167.00	0	0.00	164.00	1	2,880	0.03%
2020/05/27	1	170.00	0	0.00	169.00	1	2,865	0.03%
2020/05/22	0	0.00	1	166.00	165.50	-1	2,838	-0.04%
2020/05/21	2	169.50	16	172.94	168.00	-14	2,827	-0.50%
2020/05/18	2	167.50	31	164.48	165.00	-29	2,834	-1.02%
2020/05/15	36	166.96	55	169.96	166.00	-19	2,818	-0.67%
2020/05/14	6	174.83	9	173.22	167.00	-3	2,711	-0.11%
2020/05/13	6	184.33	4	180.00	185.00	2	2,663	0.08%
2020/05/12	1	176.50	1	177.00	177.50	0	2,635	0.00%
2020/05/11	4	176.00	4	176.00	176.00	0	2,668	0.00%
2020/05/08	3	175.33	48.1	176.54	173.50	-45.1	2,647	-1.70%
2020/05/06	2	170.50	7	173.14	166.50	-5	2,572	-0.19%
2020/05/05	1	168.00	0	0.00	168.00	1	2,557	0.04%
2020/05/04	1	167.50	0	0.00	165.50	1	2,534	0.04%
2020/04/30	2	164.25	7	168.36	165.00	-5	2,497	-0.20%
2020/04/29	3	160.00	1	158.50	160.00	2	2,460	0.08%
2020/04/27	1	151.00	1	154.00	153.00	0	2,406	0.00%
2020/04/24	1	149.50	9.2	144.84	147.00	-8.2	2,341	-0.35%
2020/04/23	9.2	142.40	0	0.00	144.50	9.2	2,367	0.39%
2020/04/22	2	141.00	1	139.50	142.00	1	2,361	0.04%
2020/04/21	111	137.59	2	140.75	136.00	109	2,359	4.62%	大買/鉅額交易
2020/04/20	8	141.25	8.1	141.75	141.50	-0.1	2,427	0.00%
2020/04/17	44	152.11	40	147.69	142.00	4	2,523	0.16%
2020/04/16	0	0.00	2	140.75	139.00	-2	2,398	-0.08%
2020/04/15	0	0.00	1	139.00	139.50	-1	2,375	-0.04%
2020/04/14	1	135.50	1	136.50	137.50	0	2,358	0.00%
2020/04/13	6	136.50	0	0.00	134.50	6	2,329	0.26%
2020/04/10	3	140.83	0	0.00	142.50	3	2,266	0.13%
2020/04/08	1	133.00	1	136.00	138.00	0	2,202	0.00%
2020/04/07	1	126.00	3	128.83	131.00	-2	2,130	-0.09%
2020/04/06	0	0.00	2	118.50	119.50	-2	2,113	-0.09%
2020/03/31	1	114.50	0	0.00	116.00	1	2,192	0.05%
2020/03/27	1	114.50	0	0.00	114.50	1	2,208	0.05%
2020/03/26	1	116.00	0	0.00	118.00	1	2,195	0.05%
2020/03/25	0	0.00	15.1	108.01	112.00	-15.1	2,161	-0.70%
2020/03/24	20	102.00	5	101.50	102.00	15	2,141	0.70%
2020/03/18	5	105.00	0	0.00	103.00	5	2,441	0.20%
2020/03/17	0	0.00	19	105.74	104.00	-19	2,585	-0.73%
2020/03/16	0	0.00	12	114.71	111.00	-12	2,715	-0.44%
2020/03/12	5	133.50	17	138.85	133.00	-12	2,726	-0.44%
2020/03/11	52	149.81	0	0.00	147.50	52	2,704	1.92%
2020/03/10	41	145.85	0	0.00	150.50	41	2,696	1.52%
2020/03/09	1	153.00	0	0.00	152.00	1	2,673	0.04%
2020/02/26	11	174.73	0	0.00	173.00	11	2,779	0.40%
2020/02/21	1	188.00	10	187.50	188.00	-9	2,786	-0.32%
2020/02/20	2	195.50	4	193.00	190.00	-2	2,838	-0.07%
2020/02/19	0	0.00	5	189.40	186.00	-5	2,896	-0.17%
2020/02/14	4	193.00	1	190.00	188.50	3	2,893	0.10%
2020/02/13	1	184.00	0	0.00	185.00	1	2,839	0.04%
2020/02/11	1	175.00	2	175.75	176.00	-1	2,770	-0.04%
2020/02/06	2	178.50	0	0.00	182.50	2	2,844	0.07%
2020/02/04	0	0.00	10	174.75	174.00	-10	2,869	-0.35%
2020/02/03	0	0.00	1	164.00	170.00	-1	2,887	-0.03%
2020/01/17	16	199.16	14	205.07	197.00	2	3,008	0.07%
2020/01/16	0	0.00	3	199.33	200.50	-3	2,917	-0.10%
2020/01/15	1	194.00	8	198.38	195.50	-7	2,911	-0.24%
2020/01/14	2	199.25	7	201.36	197.50	-5	2,932	-0.17%
2020/01/13	16	201.63	18	189.00	197.50	-2	2,860	-0.07%
2020/01/10	7	183.71	0	0.00	184.00	7	2,870	0.24%
2020/01/09	1	184.50	0	0.00	185.00	1	2,927	0.03%
2020/01/07	0	0.00	1	179.00	176.50	-1	2,866	-0.03%
2020/01/06	2	179.00	4	176.38	181.00	-2	2,851	-0.07%
2020/01/03	6	183.50	8	182.31	180.00	-2	2,832	-0.07%
2020/01/02	10	182.60	1	184.00	184.50	9	2,778	0.32%
2019/12/31	1	181.00	46	179.77	178.00	-45	2,742	-1.64%
2019/12/30	3	179.67	0	0.00	179.00	3	2,718	0.11%
2019/12/27	2	183.75	8	185.06	184.00	-6	2,679	-0.22%
2019/12/26	9	180.00	0	0.00	177.50	9	2,615	0.34%
2019/12/25	1	185.00	0	0.00	184.00	1	2,563	0.04%
2019/12/24	2	184.50	3	185.17	182.00	-1	2,520	-0.04%
2019/12/23	6	186.75	0	0.00	185.50	6	2,494	0.24%
2019/12/20	0	0.00	3	190.83	188.00	-3	2,462	-0.12%
2019/12/19	4	191.88	1	192.50	191.50	3	2,431	0.12%
2019/12/18	0	0.00	5	199.00	197.00	-5	2,380	-0.21%
2019/12/17	4	200.50	27.1	198.88	203.00	-23.1	2,330	-0.99%
2019/12/16	25	198.70	10	199.85	198.50	15	2,283	0.66%
2019/12/13	6	203.33	3	204.67	200.00	3	2,206	0.14%
2019/12/12	21	202.05	27	197.39	207.50	-6	1,988	-0.30%
2019/12/11	27	188.13	15	186.43	189.00	12	1,811	0.66%
2019/12/09	1	165.50	6	166.67	168.00	-5	1,598	-0.31%
2019/12/06	5	160.40	2	161.50	162.00	3	1,552	0.19%
2019/12/04	0	0.00	2	157.25	159.50	-2	1,517	-0.13%
2019/12/02	4	160.38	3	158.50	159.00	1	1,489	0.07%
2019/11/29	1	165.50	0	0.00	167.50	1	1,463	0.07%
2019/11/28	4	171.50	0	0.00	168.00	4	1,441	0.28%
2019/11/27	4	172.13	1	172.50	171.00	3	1,408	0.21%
2019/11/26	1	171.00	10	169.75	167.50	-9	1,355	-0.66%
2019/11/25	0	0.00	1	168.50	164.50	-1	1,315	-0.08%
2019/11/22	11	167.00	0	0.00	165.00	11	1,294	0.85%
2019/11/20	0	0.00	1	170.00	170.00	-1	1,244	-0.08%
2019/11/19	7	175.36	16	177.13	174.00	-9	1,225	-0.73%
2019/11/18	2	171.25	1	175.50	175.50	1	1,159	0.09%
2019/11/15	0	0.00	3	164.33	164.00	-3	1,052	-0.29%
2019/11/14	1	161.00	2	157.50	161.00	-1	1,006	-0.10%
2019/11/13	15	158.60	0	0.00	159.00	15	997	1.50%
2019/11/08	0	0.00	5	162.00	159.50	-5	967	-0.52%
2019/11/06	9	167.44	20	168.13	165.00	-11	931	-1.18%
2019/11/04	1	167.50	2	165.25	164.00	-1	855	-0.12%
2019/10/25	0	0.00	1	146.50	147.00	-1	588	-0.17%
2019/10/24	1	145.00	1	146.00	148.00	0	568	0.00%
2019/10/23	1	143.50	0	0.00	144.00	1	549	0.18%
2019/10/22	0	0.00	1	146.00	147.00	-1	525	-0.19%
2019/10/18	3	138.17	3	142.00	142.50	0	460	0.00%
2019/10/17	0	0.00	0.1	133.00	133.00	-0.1	334	-0.03%
2019/10/07	1	115.00	0	0.00	114.50	1	265	0.38%
2019/09/20	0	0.00	1	120.50	121.50	-1	292	-0.34%
2019/09/19	0	0.00	1	122.50	121.00	-1	288	-0.35%
2019/08/14	1	111.00	0	0.00	112.00	1	431	0.23%
2019/08/12	0	0.00	2	111.50	111.00	-2	437	-0.46%
2019/07/22	5	123.80	0	0.00	122.50	5	523	0.96%
2019/07/04	0	0.00	40	127.31	127.00	-40	636	-6.28%
2019/06/21	40	122.63	0	0.00	121.00	40	758	5.28%
2019/06/05	0	0.00	2	116.50	117.00	-2	782	-0.26%
2019/06/03	2	113.00	2	112.50	112.50	0	793	0.00%
2019/05/31	3	116.00	53	115.25	116.00	-50	791	-6.32%
2019/05/30	51	116.40	1	112.50	116.50	50	784	6.37%
2019/05/14	1	114.50	1	113.50	113.50	0	933	0.00%
2019/05/13	10	114.60	0	0.00	115.00	10	944	1.06%
2019/05/10	2	125.75	0	0.00	124.50	2	936	0.21%
2019/05/02	0	0.00	2	141.50	141.50	-2	1,069	-0.19%
2019/04/26	1	143.00	0	0.00	143.00	1	1,064	0.09%
2019/04/24	1	145.00	0	0.00	145.00	1	1,072	0.09%
2019/04/23	0	0.00	25.2	147.19	146.50	-25.2	1,069	-2.36%
2019/04/19	1	146.00	2	147.50	147.50	-1	1,052	-0.10%
2019/04/18	2	146.00	2	153.00	144.50	0	1,041	0.00%
2019/04/16	4	146.00	0	0.00	146.00	4	985	0.41%
2019/04/11	2	143.00	0	0.00	141.00	2	993	0.20%
2019/04/02	0	0.00	1	148.00	147.50	-1	957	-0.10%
2019/04/01	2	144.25	4	143.75	143.50	-2	912	-0.22%
2019/03/21	0	0.00	3	141.50	141.00	-3	872	-0.34%
2019/03/20	1	138.00	0	0.00	138.50	1	863	0.12%
2019/03/19	1	140.00	1	139.00	140.50	0	868	0.00%
2019/03/15	0	0.00	2	135.25	136.00	-2	856	-0.23%
2019/03/14	6	133.25	0	0.00	132.00	6	857	0.70%
2019/03/12	1	136.00	0	0.00	134.50	1	872	0.11%
2019/03/08	1	135.00	0	0.00	135.00	1	903	0.11%
2019/03/07	3	140.33	1	140.50	137.00	2	905	0.22%
2019/03/06	1	143.00	1	143.50	143.00	0	897	0.00%
2019/03/05	1	144.00	0	0.00	143.00	1	927	0.11%
2019/03/04	1	143.50	3	145.33	146.00	-2	948	-0.21%
2019/02/27	2	142.00	0	0.00	141.50	2	945	0.21%
2019/02/25	2	143.75	1	144.00	147.00	1	1,019	0.10%
2019/02/22	8	142.81	8	142.19	141.00	0	998	0.00%
2019/02/14	2	140.75	1	139.50	139.00	1	1,034	0.10%
2019/02/12	1	143.50	2	143.50	143.00	-1	1,066	-0.09%
2019/01/30	1	142.00	0	0.00	138.00	1	1,050	0.10%
2019/01/29	4	141.25	5	140.70	141.00	-1	1,037	-0.10%
2019/01/28	0	0.00	2	142.25	145.00	-2	998	-0.20%
2019/01/25	1	131.50	0	0.00	132.00	1	930	0.11%
2019/01/22	0	0.00	11	127.50	128.00	-11	965	-1.14%
2019/01/21	1	129.00	2.3	129.87	129.50	-1.3	972	-0.13%
2019/01/16	1	130.00	0	0.00	130.00	1	1,011	0.10%
2019/01/11	12	126.04	0	0.00	125.50	12	1,024	1.17%
2019/01/09	0	0.00	0.1	131.00	131.00	-0.1	1,023	-0.01%
2018/12/28	0	0.00	0.1	129.50	129.50	-0.1	1,073	0.00%
2018/12/27	0	0.00	1	130.00	130.50	-1	1,090	-0.09%
2018/12/26	0	0.00	1	130.00	125.50	-1	1,085	-0.09%
2018/12/21	0	0.00	1	120.00	126.00	-1	1,112	-0.09%
2018/12/18	0	0.00	10	129.25	128.00	-10	1,132	-0.88%
2018/12/12	3	134.67	1	137.00	136.00	2	1,168	0.17%
2018/12/07	1	134.50	1	131.50	131.50	0	1,185	0.00%
2018/12/05	0	0.00	4	137.00	136.00	-4	1,210	-0.33%
2018/12/04	1	143.50	2	140.75	141.50	-1	1,227	-0.08%
2018/12/03	14	143.93	7	143.79	145.00	7	1,231	0.57%
2018/11/30	1	138.00	1	136.50	136.50	0	1,214	0.00%
2018/11/28	2	139.00	4	139.13	138.00	-2	1,224	-0.16%
2018/11/27	3	136.00	0	0.00	135.50	3	1,198	0.25%
2018/11/23	1	134.00	0	0.00	130.00	1	1,160	0.09%
2018/11/22	1	129.50	2	131.50	132.00	-1	1,130	-0.09%
2018/11/21	0	0.00	1	125.00	125.00	-1	1,061	-0.09%
2018/11/20	0	0.00	16	118.00	118.00	-16	1,049	-1.52%
2018/11/19	16	121.50	1	119.00	120.00	15	1,044	1.44%
2018/11/15	0	0.00	1.1	120.52	120.50	-1.1	1,033	-0.10%
2018/11/14	1	123.00	0	0.00	118.50	1	1,036	0.10%
2018/11/13	8	121.00	1	122.00	123.00	7	1,077	0.65%
2018/11/12	14	121.71	24	122.08	122.00	-10	1,063	-0.94%
2018/11/08	8	115.00	0	0.00	110.00	8	1,047	0.76%
2018/11/07	1	110.50	1	112.50	114.00	0	1,054	0.00%
2018/11/06	0	0.00	28.3	109.52	108.50	-28.3	1,077	-2.62%
2018/11/05	17	114.06	3	113.00	113.00	14	1,073	1.30%
2018/11/02	13	116.50	1	115.50	114.50	12	1,079	1.11%
2018/11/01	0	0.00	2	114.00	114.00	-2	1,064	-0.19%
2018/10/26	1	100.00	1	100.50	96.40	0	1,029	0.00%
2018/10/25	1	101.00	1	101.50	98.00	0	1,025	0.00%
2018/10/24	2	107.25	1	106.00	107.00	1	1,017	0.10%
2018/10/22	1	115.50	0	0.00	114.50	1	1,021	0.10%
2018/10/19	1	108.50	1	108.00	113.50	0	1,026	0.00%
2018/10/15	1	111.00	2	110.25	112.50	-1	1,062	-0.09%
2018/10/12	1	108.50	1	103.00	108.50	0	1,058	0.00%
2018/10/11	1	107.50	0	0.00	107.50	1	1,061	0.09%
2018/09/26	1	142.00	0	0.00	140.50	1	1,113	0.09%
2018/09/14	0	0.00	0.1	143.50	143.00	-0.1	1,147	-0.01%
2018/09/12	2	138.00	3	137.83	137.50	-1	1,125	-0.09%
2018/09/11	0	0.00	1	137.50	140.50	-1	1,129	-0.09%
2018/09/10	3	138.17	3	138.33	138.50	0	1,111	0.00%
2018/09/07	1	155.00	1	151.00	152.00	0	1,084	0.00%
2018/09/06	1	162.00	0.1	159.00	158.50	1	1,073	0.09%
2018/09/05	0	0.00	1	160.00	161.00	-1	1,070	-0.09%
2018/09/04	10	153.25	0	0.00	154.50	10	1,066	0.94%
2018/09/03	0	0.00	10	157.25	156.00	-10	1,058	-0.94%
2018/08/28	1	160.00	1	160.50	160.50	0	1,123	0.00%
2018/08/27	0	0.00	1	159.00	159.50	-1	1,130	-0.09%
2018/08/24	0	0.00	6	152.50	153.00	-6	1,126	-0.53%
2018/08/23	4	155.00	1	154.00	153.50	3	1,151	0.26%
2018/08/22	0	0.00	5	153.00	154.50	-5	1,185	-0.42%
2018/08/20	4	154.50	26	154.62	150.50	-22	1,284	-1.71%
2018/08/17	1	166.50	2	167.50	164.00	-1	1,242	-0.08%
2018/08/16	1	162.00	0	0.00	164.00	1	1,269	0.08%
2018/08/15	1	164.00	3	166.00	164.00	-2	1,273	-0.16%
2018/08/14	1	172.50	0	0.00	172.00	1	1,270	0.08%
2018/08/13	5	166.00	2	173.75	166.00	3	1,293	0.23%
2018/08/10	18	179.08	0	0.00	177.50	18	1,299	1.39%
2018/08/08	0	0.00	2	182.00	183.00	-2	1,320	-0.15%
2018/08/06	0	0.00	1	181.00	181.00	-1	1,362	-0.07%
2018/08/03	0	0.00	1	177.00	178.50	-1	1,401	-0.07%
2018/07/30	1	178.00	0	0.00	176.00	1	1,426	0.07%
2018/07/27	1	176.00	2	179.00	181.00	-1	1,422	-0.07%
2018/07/24	0	0.00	1	179.50	180.50	-1	1,423	-0.07%
2018/07/20	0	0.00	1	191.50	194.00	-1	1,414	-0.07%
2018/07/19	0	0.00	1	193.50	193.00	-1	1,434	-0.07%
2018/07/18	0	0.00	2	192.50	194.50	-2	1,482	-0.13%
2018/07/17	3	194.00	0	0.00	191.50	3	1,486	0.20%
2018/07/16	5	196.00	1	198.00	197.00	4	1,485	0.27%
2018/07/13	9	192.94	2	192.50	193.00	7	1,478	0.47%
2018/07/12	0	0.00	5	187.80	189.00	-5	1,479	-0.34%
2018/07/10	0	0.00	1	182.00	181.50	-1	1,507	-0.07%
2018/07/09	1	174.50	1	172.50	172.50	0	1,495	0.00%
2018/07/06	5	174.10	0	0.00	173.00	5	1,487	0.34%
2018/07/05	15	181.60	0	0.00	174.00	15	1,481	1.01%
2018/07/04	2	181.75	2	187.00	180.00	0	1,476	0.00%
2018/07/02	0	0.00	3	185.50	184.00	-3	1,474	-0.20%
2018/06/28	2	192.25	0	0.00	194.50	2	1,463	0.14%
2018/06/27	2	182.75	0	0.00	180.00	2	1,442	0.14%
2018/06/26	10	177.55	0	0.00	184.00	10	1,439	0.69%
2018/06/22	0	0.00	10	189.50	190.00	-10	1,453	-0.69%
2018/06/21	3	192.67	0	0.00	193.00	3	1,463	0.21%
2018/06/20	0	0.00	3	191.50	192.00	-3	1,496	-0.20%
2018/06/19	6	194.17	0	0.00	193.50	6	1,502	0.40%
2018/06/14	1	202.00	0	0.00	200.50	1	1,520	0.07%
2018/06/06	0	0.00	1	214.00	214.50	-1	1,593	-0.06%
2018/06/05	2	212.25	1	211.00	211.00	1	1,601	0.06%
2018/06/01	3	208.00	0	0.00	208.50	3	1,616	0.19%
2018/05/31	0	0.00	2	211.00	211.00	-2	1,618	-0.12%
2018/05/30	2	212.75	44	213.76	211.00	-42	1,615	-2.60%
2018/05/29	46	215.93	4	213.38	219.00	42	1,591	2.64%
2018/05/21	2	204.25	1	203.00	204.00	1	1,585	0.06%
2018/05/17	0	0.00	1	201.50	201.50	-1	1,667	-0.06%
2018/05/08	3	194.33	0	0.00	193.50	3	1,749	0.17%
2018/05/03	0	0.00	5	190.50	189.00	-5	1,846	-0.27%
2018/04/30	0	0.00	5	189.00	194.50	-5	1,964	-0.25%
2018/04/27	1	190.00	4	190.00	190.00	-3	2,114	-0.14%
2018/04/26	1	187.50	1	194.00	185.00	0	2,245	0.00%
2018/04/25	5	186.80	2	188.00	187.50	3	2,284	0.13%
2018/04/24	2	189.00	0	0.00	191.50	2	2,421	0.08%
2018/04/20	3	210.17	3	209.00	208.50	0	2,458	0.00%
2018/04/16	2	227.25	0	0.00	224.00	2	2,546	0.08%
2018/04/11	1	235.00	0	0.00	234.00	1	2,661	0.04%
2018/04/03	0	0.00	5	228.00	228.00	-5	2,836	-0.18%
2018/03/31	1	231.50	16	232.19	229.50	-15	2,876	-0.52%
2018/03/29	2	234.00	6	231.50	231.00	-4	2,912	-0.14%
2018/03/28	0	0.00	12	233.50	232.00	-12	2,950	-0.41%
2018/03/27	36	235.92	3	239.00	237.00	33	2,948	1.12%
2018/03/26	0	0.00	16	227.88	228.00	-16	2,958	-0.54%
2018/03/23	0	0.00	5	229.70	227.00	-5	2,979	-0.17%
2018/03/22	2	243.50	1	248.00	242.00	1	2,956	0.03%
2018/03/21	1	245.00	3	247.50	245.00	-2	2,950	-0.07%
2018/03/20	2	245.75	40	244.15	245.00	-38	2,954	-1.29%
2018/03/19	9	253.78	1	252.00	252.00	8	2,960	0.27%
2018/03/16	1	253.00	8	252.50	250.50	-7	2,962	-0.24%
2018/03/15	7	254.36	3	253.83	253.50	4	2,978	0.13%
2018/03/14	4	250.25	0	0.00	250.50	4	3,037	0.13%
2018/03/13	6	252.75	5	249.20	249.00	1	3,069	0.03%
2018/03/12	16	251.81	25	248.88	244.50	-9	3,111	-0.29%
2018/03/09	27	243.61	5	242.00	248.00	22	3,085	0.71%
2018/03/07	10	240.95	1	236.00	236.00	9	3,074	0.29%
2018/03/06	0	0.00	2	233.50	233.50	-2	3,083	-0.06%
2018/03/05	10	240.00	0	0.00	232.00	10	3,121	0.32%
2018/03/01	0	0.00	7	233.93	240.00	-7	3,140	-0.22%
2018/02/27	1	244.00	0	0.00	238.00	1	3,152	0.03%
2018/02/23	2.1	240.82	0	0.00	232.00	2.1	3,147	0.07%
2018/02/22	4.1	236.00	4	237.00	236.00	0.1	3,185	0.00%
2018/02/21	6	237.92	9	230.94	240.00	-3	3,208	-0.09%
2018/02/12	43	212.15	0	0.00	220.00	43	3,204	1.34%
2018/02/09	5.2	205.32	2	198.00	205.50	3.2	3,266	0.10%
2018/02/08	0.1	218.00	0	0.00	217.00	0.1	3,335	0.00%
2018/02/07	0.1	228.00	6	234.75	229.00	-6	3,440	-0.17%
2018/02/06	0	0.00	12	233.21	221.50	-12	3,433	-0.35%
2018/02/05	1.1	245.55	1	246.00	246.00	0.1	3,379	0.00%
2018/02/02	12	255.00	12	251.50	253.00	0	3,389	0.00%
2018/01/30	0	0.00	25	263.86	258.00	-25	3,335	-0.75%
2018/01/29	29	271.10	1	268.50	269.00	28	3,294	0.85%
2018/01/26	1	268.00	13	269.08	268.00	-12	3,271	-0.37%
2018/01/25	2	274.25	27	277.22	273.50	-25	3,238	-0.77%
2018/01/24	8.1	281.30	4	274.00	280.00	4.1	3,199	0.13%
2018/01/23	22	276.75	7	280.71	279.50	15	3,148	0.48%
2018/01/22	18	255.97	9	267.89	273.50	9	2,995	0.30%
2018/01/19	1	249.00	4	248.88	249.00	-3	2,870	-0.10%
2018/01/18	6.1	249.53	32	246.16	243.00	-26	2,824	-0.92%
2018/01/17	0.1	237.50	0	0.00	239.00	0.1	2,715	0.00%
2018/01/16	38	235.74	3	236.17	234.50	35	2,692	1.30%
2018/01/15	2	230.50	0	0.00	230.50	2	2,631	0.08%
2018/01/12	2	229.75	1	229.50	231.00	1	2,612	0.04%
2018/01/11	5	230.10	5	225.70	224.50	0	2,565	0.00%
2018/01/10	4	228.00	16	227.25	225.00	-12	2,561	-0.47%
2018/01/09	1	233.00	14	224.36	233.00	-13	2,555	-0.51%
2018/01/08	1	229.50	3	233.00	228.50	-2	2,562	-0.08%
2018/01/05	7	226.14	9	225.11	227.00	-2	2,518	-0.08%
2018/01/04	21	227.57	8	230.31	230.00	13	2,498	0.52%
2018/01/03	36	219.72	2	218.25	219.50	34	2,423	1.40%
2018/01/02	0	0.00	2	209.00	207.00	-2	2,378	-0.08%