京鼎 (3413)-元富-成功券商分點個股進出

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
318.0
漲跌
▲2.5
漲幅
+0.79%
成交量
928張
產業
上市半導體類股
561人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

京鼎 (3413)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/11/22	1.6	319.98	2	320.25	318.00	-0.4	1,798	-0.02%
2024/11/21	0.2	316.00	0	0.00	315.50	0.2	1,806	0.01%
2024/11/20	1.1	313.23	1	315.50	314.50	0.1	1,810	0.01%
2024/11/15	1	311.50	1	310.00	310.50	0	1,808	0.00%
2024/11/14	11.1	310.98	9	310.33	309.50	2.1	1,844	0.11%
2024/11/13	8.1	321.01	3	320.17	321.00	5.1	1,839	0.28%
2024/11/12	0.1	325.00	0	0.00	319.00	0.1	1,897	0.01%
2024/11/11	3.2	329.50	1	331.00	332.00	2.2	1,951	0.11%
2024/11/08	4.1	338.34	4	337.50	335.00	0.1	1,955	0.01%
2024/11/07	6	340.42	1	339.00	339.00	5	1,962	0.26%
2024/11/06	2	355.25	2	353.25	357.50	0	1,903	0.00%
2024/11/05	3	350.67	2	354.00	354.00	1	1,901	0.05%
2024/11/01	1	347.00	2	347.50	348.50	-1	1,908	-0.05%
2024/10/29	1	336.00	0	0.00	341.50	1	1,944	0.05%
2024/10/24	1	351.00	0	0.00	348.00	1	1,935	0.05%
2024/10/23	2	361.50	5	356.10	361.50	-3	1,937	-0.15%
2024/10/22	6	345.00	0	0.00	347.00	6	1,913	0.31%
2024/10/21	1	352.50	1	353.00	352.50	0	1,921	0.00%
2024/10/17	4	346.00	2	345.25	346.00	2	1,970	0.10%
2024/10/16	1	356.50	1	358.50	357.00	0	1,929	0.00%
2024/10/15	2	367.75	2	369.00	368.50	0	1,896	0.00%
2024/10/14	1	363.00	2	365.50	364.50	-1	1,887	-0.05%
2024/10/11	3	364.83	2	364.50	366.00	1	1,909	0.05%
2024/10/09	3	361.50	4	356.88	353.00	-1	1,917	-0.05%
2024/10/08	1	368.00	1	363.97	363.00	0	1,929	0.00%
2024/10/07	1	348.50	0	350.50	347.50	1	1,935	0.05%
2024/10/04	0	0.00	0	350.43	345.00	0	1,967	0.00%
2024/09/30	0	0.00	1	359.00	356.50	-1	2,086	-0.05%
2024/09/27	2	371.50	4	372.25	365.00	-2	2,142	-0.09%
2024/09/26	8	379.50	7	381.29	373.50	1	2,204	0.05%
2024/09/25	1	363.48	1	370.00	359.00	0	2,227	0.00%
2024/09/24	0	0.00	1	367.00	362.00	-1	2,232	-0.04%
2024/09/23	1	367.50	1	366.00	366.50	0	2,243	0.00%
2024/09/20	2	369.75	3	368.00	363.00	-1	2,271	-0.04%
2024/09/19	5	368.80	5	366.30	369.50	0	2,288	0.00%
2024/09/18	3	357.33	1	355.50	355.50	2	2,287	0.09%
2024/09/16	1	367.50	0	367.00	366.00	1	2,296	0.04%
2024/09/13	2	367.99	3	367.17	368.00	-1	2,303	-0.04%
2024/09/12	2	366.50	3	362.50	366.50	-1	2,306	-0.04%
2024/09/11	2	360.50	2	358.75	362.50	0	2,263	0.00%
2024/09/09	2	357.75	1	353.00	362.50	1	2,197	0.05%
2024/09/06	0	0.00	3	338.67	345.00	-3	2,112	-0.14%
2024/09/05	1.1	315.95	1	313.50	314.00	0.1	2,065	0.00%
2024/09/04	1.1	318.24	5	319.00	318.50	-4	2,061	-0.19%
2024/09/03	1	341.50	4	341.13	342.00	-3	2,048	-0.15%
2024/09/02	1	344.00	2	344.00	343.50	-1	2,046	-0.05%
2024/08/30	6	353.33	0	0.00	351.00	6	2,041	0.29%
2024/08/29	3	354.33	0	0.00	355.00	3	2,026	0.15%
2024/08/28	2	349.50	2	348.99	351.00	0	2,013	0.00%
2024/08/27	0	0.00	4	333.38	339.50	-4	2,001	-0.20%
2024/08/26	3	340.17	6	338.33	335.00	-3	1,999	-0.15%
2024/08/23	7	338.36	8	331.44	342.00	-1	1,993	-0.05%
2024/08/22	3.1	339.05	1	333.00	333.50	2.1	1,995	0.10%
2024/08/21	1	338.00	2	337.50	336.00	-1	1,999	-0.05%
2024/08/20	4	339.63	2	340.50	338.50	2	2,007	0.10%
2024/08/19	6.2	340.61	0	0.00	334.50	6.2	2,028	0.30%
2024/08/16	4	342.00	3	343.17	341.00	1	2,033	0.05%
2024/08/15	3.1	336.50	3	339.50	339.50	0.1	2,000	0.00%
2024/08/14	4	343.63	4	345.38	336.50	0	2,007	0.00%
2024/08/13	1	325.00	2	321.50	342.00	-1	1,948	-0.05%
2024/08/12	1	311.50	0	0.00	311.00	1	1,893	0.05%
2024/08/09	0	0.00	3	307.33	308.00	-3	1,876	-0.16%
2024/08/08	2	291.00	0	0.00	289.00	2	1,854	0.11%
2024/08/07	0	0.00	4	291.38	297.50	-4	1,843	-0.22%
2024/08/06	5	265.20	2	266.75	270.50	3	1,834	0.16%
2024/08/05	2	271.50	2	271.00	271.00	0	1,843	0.00%
2024/08/02	2	307.50	1	302.50	301.00	1	1,842	0.05%
2024/08/01	7	325.86	13	321.42	322.00	-6	1,892	-0.32%
2024/07/31	5.1	305.41	2	306.00	304.50	3.1	1,864	0.16%
2024/07/30	4	306.38	4	306.00	312.00	0	1,874	0.00%
2024/07/29	2.1	315.24	1.1	309.05	309.00	1	1,872	0.05%
2024/07/26	3	310.67	1	315.50	315.00	2	1,889	0.11%
2024/07/23	0.1	324.00	1	322.00	325.00	-0.9	1,875	-0.05%
2024/07/22	3	324.50	1	319.50	317.00	2	1,864	0.11%
2024/07/19	0.1	332.50	1.1	335.14	330.50	-1	1,844	-0.05%
2024/07/18	1	332.00	0	0.00	334.50	1	1,829	0.05%
2024/07/17	2	366.75	1	361.00	363.00	1	1,790	0.06%
2024/07/12	1	364.00	0	0.00	364.00	1	1,872	0.05%
2024/07/05	4	397.38	1	395.50	397.50	3	1,781	0.17%
2024/07/04	4	382.88	2	372.75	387.50	2	1,742	0.11%
2024/07/03	3	367.17	1	351.00	363.50	2	1,690	0.12%
2024/07/02	1	345.00	6.8	348.13	345.00	-5.8	1,633	-0.36%
2024/07/01	0.8	322.22	8	333.19	338.00	-7.2	1,576	-0.46%
2024/06/28	8	309.69	0	0.00	308.50	8	1,533	0.52%
2024/06/26	1	321.90	8	321.13	313.00	-7	1,548	-0.45%
2024/06/25	14.1	300.23	4	303.00	307.50	10.1	1,536	0.66%
2024/06/24	1.1	325.59	1	327.00	324.50	0.1	1,548	0.01%
2024/06/21	0	320.50	0	0.00	327.50	0	1,582	0.00%
2024/06/20	0	0.00	5	314.50	328.00	-5	1,576	-0.32%
2024/06/19	0	0.00	0	311.50	313.50	0	1,568	0.00%
2024/06/14	0	311.50	0	0.00	308.00	0	1,766	0.00%
2024/06/11	0	0.00	23	311.33	308.00	-23	1,952	-1.18%
2024/05/28	18	303.00	0	0.00	303.50	18	2,146	0.84%
2024/05/27	1	310.50	0	0.00	315.50	1	2,146	0.05%
2024/05/21	5	302.00	0	0.00	300.00	5	2,280	0.22%
2024/05/15	1	304.50	2	308.25	304.50	-1	2,303	-0.04%
2024/05/14	1	304.50	0	0.00	304.50	1	2,320	0.04%
2024/05/07	0	0.00	1	318.00	319.50	-1	2,270	-0.04%
2024/05/06	2	297.50	2	298.00	297.50	0	2,209	0.00%
2024/05/03	1	297.50	1	297.50	297.50	0	2,208	0.00%
2024/04/30	0	0.00	6	297.00	302.00	-6	2,195	-0.27%
2024/04/26	0	0.00	7	291.00	290.00	-7	2,211	-0.32%
2024/04/22	0	0.00	0.1	279.50	279.00	-0.1	2,204	0.00%
2024/04/19	0	0.00	0.2	286.00	288.00	-0.2	2,180	-0.01%
2024/04/18	18.1	295.15	0	0.00	294.00	18.1	2,134	0.85%
2024/04/15	2	301.00	6	312.00	305.00	-4	2,079	-0.19%
2024/04/12	0	0.00	1	305.00	307.50	-1	2,064	-0.05%
2024/04/11	1.2	295.17	0	0.00	296.00	1.2	2,027	0.06%
2024/04/03	5	308.00	3	308.50	308.00	2	1,998	0.10%
2024/04/02	1	314.50	11.1	313.35	314.00	-10.1	1,973	-0.51%
2024/04/01	1	306.50	1	305.50	304.00	0	1,937	0.00%
2024/03/29	0	295.00	0	0.00	297.00	0	1,912	0.00%
2024/03/28	0	302.63	0	0.00	299.50	0	1,878	0.00%
2024/03/27	2.1	305.43	1	309.00	307.50	1.1	1,846	0.06%
2024/03/26	9	306.01	4	309.50	299.50	5	1,797	0.28%
2024/03/25	1	301.92	0	0.00	297.50	1	1,728	0.06%
2024/03/22	3	291.50	5	293.50	297.50	-2	1,707	-0.12%
2024/03/21	4	296.00	3	297.67	294.00	1	1,676	0.06%
2024/03/20	2	290.00	2	291.50	290.00	0	1,628	0.00%
2024/03/19	0.2	288.07	0.1	291.00	291.50	0.1	1,580	0.01%
2024/03/15	5	268.00	5	267.50	270.00	0	1,435	0.00%
2024/03/14	0	0.00	1	252.00	263.00	-1	1,324	-0.08%
2024/03/13	6	250.00	5	250.00	246.50	1	1,239	0.08%
2024/03/12	3	249.00	3	248.00	248.50	0	1,206	0.00%
2024/03/11	1	244.50	0	0.00	244.00	1	1,186	0.08%
2024/03/06	0	0.00	4.1	254.75	255.00	-4.1	1,078	-0.38%
2024/03/05	2	250.50	1	251.00	252.50	1	1,055	0.09%
2024/03/04	2	254.00	1	252.50	257.00	1	1,030	0.10%
2024/03/01	7	246.14	8.1	246.71	247.50	-1.1	979	-0.11%
2024/02/29	1.1	240.41	0	0.00	240.00	1.1	946	0.12%
2024/02/27	0.2	245.50	0	0.00	244.00	0.2	924	0.02%
2024/02/26	3	255.50	3	249.50	248.50	0	904	0.00%
2024/02/23	1	250.00	1.1	253.00	250.00	-0.1	848	-0.01%
2024/02/22	0.1	246.00	0.1	240.00	245.00	0.1	789	0.01%
2024/02/20	0.1	233.00	0	0.00	231.00	0.1	726	0.01%
2024/02/16	0	0.00	0.1	234.00	233.50	-0.1	695	-0.01%
2024/02/15	0	0.00	0.2	219.17	221.00	-0.2	638	-0.02%
2024/02/05	1	212.50	0	0.00	212.50	1	621	0.16%
2024/01/30	0.2	218.48	0	0.00	217.50	0.2	595	0.03%
2024/01/23	0	0.00	1	214.00	215.00	-1	546	-0.18%
2024/01/22	0	0.00	1	213.50	211.00	-1	533	-0.19%
2024/01/17	1	204.50	1	204.00	203.50	0	488	0.00%
2024/01/16	0	0.00	1	209.50	210.00	-1	472	-0.21%
2024/01/10	1	211.00	0	0.00	211.00	1	460	0.22%
2024/01/04	0	0.00	1	206.50	206.50	-1	427	-0.23%
2024/01/02	0	0.00	3	210.50	210.50	-3	426	-0.70%
2023/12/29	0	0.00	1	208.00	210.50	-1	416	-0.24%
2023/12/28	0	0.00	1	208.00	206.00	-1	380	-0.26%
2023/12/18	0	0.00	1	204.00	204.00	-1	349	-0.29%
2023/12/12	0	0.00	0.1	201.50	198.00	-0.1	303	-0.04%
2023/12/08	0	0.00	0.4	195.00	193.50	-0.4	291	-0.13%
2023/12/07	0	0.00	0.5	193.50	193.00	-0.5	293	-0.17%
2023/11/24	1	198.50	0	0.00	197.50	1	323	0.31%
2023/11/21	0.1	198.50	1	195.00	197.50	-0.9	324	-0.26%
2023/11/14	0.4	192.63	0	0.00	192.00	0.4	321	0.12%
2023/11/13	0.1	189.50	0	0.00	188.00	0.1	316	0.03%
2023/11/09	0	0.00	5	186.50	186.50	-5	314	-1.59%
2023/10/20	0	0.00	1	187.50	187.50	-1	397	-0.25%
2023/10/12	1	191.00	0	0.00	191.00	1	395	0.25%
2023/10/06	0	0.00	10	189.50	190.00	-10	390	-2.56%
2023/09/20	0	0.00	10	187.50	187.50	-10	499	-2.00%
2023/09/14	0	0.00	9	189.00	188.50	-9	537	-1.68%
2023/09/12	0	0.00	1	187.50	187.50	-1	554	-0.18%
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%
2023/09/01	1	186.50	0	0.00	186.00	1	628	0.16%
2023/08/28	4	178.50	0	0.00	179.50	4	621	0.64%
2023/08/18	0	0.00	15	179.00	179.00	-15	630	-2.38%
2023/08/14	0.1	175.00	0	0.00	173.50	0.1	613	0.01%
2023/08/09	10	175.00	0	0.00	176.50	10	589	1.70%
2023/08/08	10	179.50	0	0.00	178.50	10	582	1.72%
2023/07/28	1	190.50	0	0.00	188.00	1	569	0.18%
2023/07/24	0	0.00	0.6	181.00	181.00	-0.6	555	-0.11%
2023/07/18	0	0.00	1	184.50	184.50	-1	563	-0.18%
2023/07/06	1	186.50	0	0.00	185.50	1	555	0.18%
2023/07/05	0	0.00	2	189.50	188.00	-2	543	-0.37%
2023/07/04	2	190.50	0	0.00	190.00	2	536	0.37%
2023/07/03	0	0.00	0	192.00	191.00	0	532	0.00%
2023/06/30	3	201.84	40	202.00	202.00	-37	508	-7.28%
2023/06/29	1	202.50	0	0.00	202.50	1	486	0.21%
2023/06/27	1	202.50	0	0.00	201.00	1	468	0.21%
2023/06/21	0	0.00	10	207.00	207.50	-10	461	-2.17%
2023/06/14	1	205.50	0	0.00	205.00	1	423	0.24%
2023/06/13	1	202.50	3	203.00	202.50	-2	408	-0.49%
2023/06/12	0	0.00	1	201.00	201.00	-1	388	-0.26%
2023/06/08	1	197.00	0	0.00	195.50	1	361	0.28%
2023/05/31	0	0.00	1	196.50	196.00	-1	430	-0.23%
2023/05/29	0	0.00	0	191.50	193.00	0	430	0.00%
2023/05/26	0	0.00	1	190.00	190.50	-1	438	-0.23%
2023/05/25	0	0.00	1	190.00	190.00	-1	438	-0.23%
2023/05/22	1	187.50	0	0.00	187.50	1	437	0.23%
2023/05/17	0	0.00	1	185.50	187.00	-1	444	-0.22%
2023/05/04	1	188.00	0	0.00	188.00	1	482	0.21%
2023/04/25	1	185.00	0	0.00	185.00	1	500	0.20%
2023/04/18	11	193.50	0	0.00	194.00	11	489	2.25%
2023/04/13	0	0.00	0	197.00	196.00	0	488	0.00%
2023/04/10	0	198.50	0	0.00	198.50	0	494	0.00%
2023/04/07	3	198.00	0	0.00	197.50	3	492	0.61%
2023/03/24	0	0.00	1	200.00	201.00	-1	510	-0.20%
2023/03/22	2	197.50	2	198.00	197.50	0	503	0.00%
2023/03/10	1	195.00	0	0.00	194.00	1	523	0.19%
2023/03/07	21	203.69	103	202.73	202.50	-82	493	-16.63%	大賣/
2023/03/06	1	212.00	1.1	210.91	210.00	-0.1	464	-0.02%
2023/03/03	1	207.00	0	0.00	207.50	1	458	0.22%
2023/03/01	1	207.00	9	208.00	206.00	-8	460	-1.74%
2023/02/24	0	0.00	10	207.50	207.50	-10	447	-2.24%
2023/02/23	0	0.00	35	203.71	204.50	-35	440	-7.95%
2023/02/22	0	0.00	66	200.14	200.00	-66	442	-14.92%
2023/02/16	0	0.00	10	204.50	203.50	-10	487	-2.05%
2023/02/15	0	0.00	1	200.50	201.50	-1	510	-0.20%
2023/02/14	1	202.50	0	0.00	202.00	1	521	0.19%
2023/02/08	1	202.50	1	203.00	202.50	0	566	0.00%
2023/02/02	0	0.00	1	198.00	197.00	-1	551	-0.18%
2023/01/17	0	0.00	6	185.50	186.00	-6	547	-1.10%
2023/01/16	3	185.50	5	185.00	185.50	-2	555	-0.36%
2023/01/11	2	187.50	0	0.00	187.00	2	576	0.35%
2023/01/09	3	187.50	0	0.00	187.50	3	587	0.51%
2022/12/28	10	180.00	0	0.00	178.00	10	628	1.59%
2022/12/27	0	0.00	15	183.67	183.00	-15	629	-2.38%
2022/12/22	0.1	185.00	0	0.00	186.50	0.1	645	0.01%
2022/12/16	13	188.50	4	188.38	186.50	9	654	1.38%
2022/12/15	0	0.00	23	193.04	192.50	-23	648	-3.55%
2022/12/14	2	194.00	3	193.50	194.00	-1	652	-0.15%
2022/12/13	2	192.00	2	195.00	192.00	0	653	0.00%
2022/12/12	1	195.50	0	0.00	194.50	1	659	0.15%
2022/12/07	1	193.00	1	195.00	192.00	0	700	0.00%
2022/12/05	0	199.00	0	0.00	198.50	0	747	0.00%
2022/12/02	0	0.00	1	197.00	196.50	-1	742	-0.13%
2022/11/30	0	0.00	1	190.00	191.50	-1	728	-0.14%
2022/11/25	0	0.00	1	191.00	188.50	-1	728	-0.14%
2022/11/24	1	192.50	0	0.00	192.00	1	725	0.14%
2022/11/23	0.1	189.00	0	0.00	189.50	0.1	719	0.01%
2022/11/18	1	187.00	0	0.00	187.00	1	712	0.14%
2022/11/17	1	188.00	1.1	188.82	189.00	-0.1	708	-0.01%
2022/11/16	0	0.00	5	188.90	189.00	-5	708	-0.71%
2022/11/15	2	188.50	1	189.00	189.50	1	702	0.14%
2022/11/14	4	184.13	0	0.00	185.50	4	689	0.58%
2022/11/11	3	185.17	0	0.00	183.50	3	676	0.44%
2022/11/10	2	178.00	0	0.00	178.50	2	652	0.31%
2022/11/09	2	179.50	1.1	181.43	182.00	1	639	0.15%
2022/11/08	0	0.00	1	177.50	176.00	-1	602	-0.17%
2022/11/07	1	176.00	0.1	176.00	177.00	1	599	0.16%
2022/11/04	0	0.00	2	173.50	177.00	-2	595	-0.34%
2022/11/02	2	173.00	2	171.50	173.00	0	589	0.00%
2022/11/01	2	170.00	2	168.00	170.00	0	582	0.00%
2022/10/28	0	0.00	0.1	166.50	163.50	-0.1	574	-0.01%
2022/10/26	0	0.00	6	164.00	164.50	-6	566	-1.06%
2022/10/25	0.1	165.50	6	163.00	162.50	-5.9	562	-1.05%
2022/10/24	2	170.00	2	172.00	170.00	0	549	0.00%
2022/10/20	0.1	180.00	0	0.00	180.50	0.1	538	0.02%
2022/10/19	5.1	174.31	2	177.75	173.50	3.1	534	0.58%
2022/10/18	2	174.50	2	173.00	174.50	0	531	0.00%
2022/10/17	3	168.83	3	171.17	171.50	0	525	0.00%
2022/10/14	2	174.00	2	172.50	174.00	0	525	0.00%
2022/10/12	0.1	172.50	0	0.00	174.50	0.1	512	0.01%
2022/10/05	1	194.00	1	190.50	190.50	0	512	0.00%
2022/10/03	0	0.00	1	180.00	183.50	-1	502	-0.20%
2022/09/29	1	180.50	0	0.00	181.00	1	505	0.20%
2022/09/28	5.1	189.45	0	0.00	184.00	5.1	497	1.02%
2022/09/26	0.1	197.50	0	0.00	194.00	0.1	487	0.01%
2022/09/20	0	0.00	1	209.00	208.50	-1	490	-0.20%
2022/09/16	0.2	211.00	0	0.00	207.00	0.2	487	0.04%
2022/09/15	5	216.80	2	216.75	213.50	3	483	0.62%
2022/09/14	1	213.50	0	0.00	216.50	1	469	0.21%
2022/09/13	0	0.00	7	216.86	219.00	-7	452	-1.55%
2022/09/12	0	0.00	0	205.00	205.00	0	406	0.00%
2022/09/07	0	0.00	0	191.50	192.50	0	407	0.00%
2022/09/05	0	199.50	0	0.00	197.00	0	415	0.00%
2022/08/31	1	205.00	0	0.00	205.00	1	414	0.24%
2022/08/25	0	0.00	1	208.50	207.50	-1	405	-0.25%
2022/08/24	0.1	206.00	0	0.00	206.00	0.1	408	0.02%
2022/08/23	0	204.00	0	0.00	205.50	0	410	0.00%
2022/08/22	1	206.00	0	0.00	205.00	1	416	0.24%
2022/08/18	0	0.00	1	203.50	205.00	-1	402	-0.25%
2022/08/17	10	203.00	0	0.00	204.50	10	403	2.48%
2022/08/16	10	203.50	0	0.00	204.50	10	400	2.50%
2022/08/12	0	0.00	1	206.00	207.00	-1	392	-0.25%
2022/07/27	0	0.00	1	193.00	195.00	-1	436	-0.23%
2022/07/21	2	195.75	1	196.00	197.00	1	446	0.22%
2022/07/18	5	192.50	5	190.00	192.50	0	456	0.00%
2022/07/14	5	185.00	8	180.63	185.00	-3	450	-0.67%
2022/07/13	5	178.50	5	178.00	178.50	0	447	0.00%
2022/07/11	5.1	178.02	5	182.00	178.00	0.1	455	0.01%
2022/07/08	5	178.00	5	174.10	178.00	0	477	0.00%
2022/07/07	5	172.50	5	169.00	172.50	0	531	0.00%
2022/07/06	9	168.72	4	169.02	169.00	5	590	0.84%
2022/07/05	2	173.00	2	175.00	173.00	0	605	0.00%
2022/07/04	2	170.00	2	168.00	170.00	0	607	0.00%
2022/06/29	0	183.00	0	0.00	183.50	0	617	0.00%
2022/06/28	3	184.67	0	0.00	185.50	3	618	0.48%
2022/06/24	1	187.00	0	0.00	186.50	1	624	0.16%
2022/06/23	0	187.50	0	0.00	184.00	0	627	0.00%
2022/06/22	2.1	191.05	2	192.00	191.00	0.1	630	0.01%
2022/06/20	0	194.00	0	0.00	190.00	0	648	0.00%
2022/06/17	0	200.00	0	0.00	198.50	0	656	0.00%
2022/06/16	3	204.00	0	0.00	203.50	3	665	0.45%
2022/06/15	0	209.50	0	0.00	208.00	0	684	0.00%
2022/06/14	0	210.50	0	0.00	210.00	0	701	0.00%
2022/06/13	1	210.00	0	0.00	210.50	1	700	0.14%
2022/06/10	0	220.00	0	0.00	219.50	0	703	0.00%
2022/06/07	0	220.50	0	0.00	220.00	0	733	0.00%
2022/06/01	1	220.00	0	0.00	222.00	1	793	0.13%
2022/05/31	0.1	221.79	0	0.00	222.50	0.1	795	0.01%
2022/05/25	0	211.50	0	0.00	210.50	0	818	0.00%
2022/05/10	5	201.60	5	207.00	206.00	0	911	0.00%
2022/05/09	0	208.00	0	0.00	206.00	0	909	0.00%
2022/05/06	0	211.50	0	0.00	216.50	0	911	0.00%
2022/05/05	0.1	216.00	0	0.00	216.00	0.1	917	0.01%
2022/05/03	0	215.50	0	0.00	213.50	0	964	0.00%
2022/04/29	2	215.50	2	217.00	215.50	0	990	0.00%
2022/04/28	5	212.00	0	0.00	214.00	5	1,036	0.48%
2022/04/27	0	214.00	0	0.00	215.00	0	1,086	0.00%
2022/04/26	7	217.00	0	0.00	219.00	7	1,198	0.58%
2022/04/25	0	216.25	0	0.00	219.00	0	1,312	0.00%
2022/04/21	2	231.00	2	230.00	231.00	0	1,508	0.00%
2022/04/20	0	0.00	9	230.00	230.00	-9	1,573	-0.57%
2022/04/14	10	230.00	1	227.00	230.50	9	1,712	0.53%
2022/04/13	5	226.20	4	225.50	227.00	1	1,719	0.06%
2022/04/12	0	0.00	8.1	234.46	234.50	-8.1	1,729	-0.47%
2022/04/11	0	224.50	0	0.00	221.50	0	1,688	0.00%
2022/04/07	0	225.50	0	0.00	225.00	0	1,771	0.00%
2022/03/30	2.1	237.97	2	238.50	238.00	0.1	1,892	0.00%
2022/03/29	2	236.50	2	236.00	236.50	0	1,922	0.00%
2022/03/25	0	0.00	10	238.00	237.00	-10	1,952	-0.51%
2022/03/22	17	234.00	0	0.00	234.50	17	1,936	0.88%
2022/03/21	20	229.00	0	0.00	230.00	20	1,924	1.04%
2022/03/18	2	229.00	12.3	225.98	229.00	-10.3	1,925	-0.53%
2022/03/16	1	210.50	1	211.50	212.00	0	1,916	0.00%
2022/03/15	1	208.00	0	0.00	207.00	1	1,932	0.05%
2022/03/07	0.1	204.00	0	0.00	203.00	0.1	2,047	0.00%
2022/03/04	1	216.50	1	214.50	214.00	0	2,055	0.00%
2022/03/02	0	215.00	0	0.00	216.00	0	2,052	0.00%
2022/03/01	2	219.00	2	219.00	219.00	0	2,044	0.00%
2022/02/24	0	211.50	2	210.50	211.00	-2	2,034	-0.10%
2022/02/21	1	220.50	1	221.50	221.00	0	2,025	0.00%
2022/02/17	2	224.50	0	0.00	225.00	2	2,072	0.10%
2022/02/16	2	221.00	2	222.00	221.00	0	2,075	0.00%
2022/02/15	2	220.50	0	0.00	218.00	2	2,088	0.10%
2022/02/14	1	218.51	0	0.00	219.00	1	2,124	0.05%
2022/02/11	0	0.00	1	226.00	225.00	-1	2,119	-0.05%
2022/02/10	1	226.00	0	0.00	228.50	1	2,124	0.05%
2022/02/09	20	230.50	0	0.00	230.50	20	2,118	0.94%
2022/02/07	72	229.58	2	226.50	230.00	70	2,144	3.26%
2022/01/21	1	235.00	0	0.00	235.00	1	2,090	0.05%
2022/01/20	1	244.50	1	242.00	245.50	0	2,041	0.00%
2022/01/18	2	259.00	3	260.00	264.50	-1	1,881	-0.05%
2022/01/17	12	253.17	12	261.21	259.00	0	1,769	0.00%
2022/01/14	0	0.00	3	237.67	242.00	-3	1,607	-0.19%
2022/01/13	103	243.79	0	0.00	245.00	103	1,564	6.58%	大買/鉅額交易
2022/01/12	0	0.00	5	252.00	255.00	-5	1,496	-0.33%
2022/01/05	0	0.00	1	247.50	247.50	-1	1,324	-0.08%
2021/12/30	0.1	254.50	0	0.00	255.00	0.1	1,194	0.00%
2021/12/29	1	261.50	1	255.00	258.00	0	1,153	0.00%
2021/12/28	0	0.00	13.1	251.69	252.50	-13.1	1,091	-1.20%
2021/12/23	0	0.00	1.1	242.95	243.00	-1.1	1,038	-0.11%
2021/12/21	3	238.67	1	240.00	232.50	2	1,010	0.20%
2021/12/20	1	236.00	1	232.50	230.50	0	982	0.00%
2021/12/14	0	0.00	1	230.00	230.50	-1	994	-0.10%
2021/12/10	0	0.00	1	238.02	240.00	-1	969	-0.10%
2021/12/08	0	0.00	12.1	241.75	242.00	-12.1	934	-1.30%
2021/12/06	1	234.00	0	0.00	235.50	1	854	0.12%
2021/12/03	1	227.50	5	234.00	234.00	-4	833	-0.48%
2021/12/01	0	229.50	1	226.00	229.50	-1	781	-0.13%
2021/11/30	1.1	225.28	6.1	224.02	224.00	-5	758	-0.66%
2021/11/22	0	0.00	1	219.50	219.00	-1	726	-0.14%
2021/11/19	1	217.00	0	0.00	217.50	1	730	0.14%
2021/11/18	1	221.00	0	0.00	221.00	1	731	0.14%
2021/11/17	2	224.00	12	222.83	224.00	-10	729	-1.37%
2021/11/16	12	234.17	4	232.25	226.00	8	720	1.11%
2021/11/15	3	229.33	2	227.50	230.00	1	688	0.15%
2021/11/12	4	225.25	2	225.00	226.00	2	673	0.30%
2021/11/11	0.3	224.00	3.1	225.95	224.00	-2.8	657	-0.43%
2021/11/08	2	212.00	3	210.17	212.00	-1	616	-0.16%
2021/11/05	1	208.50	0	0.00	210.00	1	621	0.16%
2021/11/04	4	211.38	4.1	208.39	211.50	-0.1	608	-0.02%
2021/11/01	10	200.00	0	0.00	201.50	10	578	1.73%
2021/10/29	0	0.00	10	202.75	204.50	-10	567	-1.76%
2021/10/28	10	203.00	0	0.00	202.50	10	567	1.76%
2021/10/20	2	198.50	2	200.00	198.50	0	606	0.00%
2021/10/19	2	199.00	2	198.00	199.00	0	618	0.00%
2021/10/14	2	192.50	2	192.00	192.50	0	673	0.00%
2021/10/13	1	189.00	0	0.00	189.00	1	689	0.14%
2021/10/12	0.1	192.00	0	0.00	189.50	0.1	720	0.01%
2021/10/08	0	0.00	5	197.00	192.50	-5	752	-0.66%
2021/10/07	7	196.14	2	197.00	196.50	5	799	0.63%
2021/10/06	2.1	191.62	2	199.00	191.50	0.1	926	0.01%
2021/10/05	10	192.00	10	198.00	198.00	0	978	0.00%
2021/10/04	4.1	195.34	3	195.50	194.50	1.1	985	0.11%
2021/10/01	3.1	199.54	2	199.50	199.50	1.1	987	0.11%
2021/09/30	1	205.50	0	0.00	205.50	1	995	0.10%
2021/09/27	2	220.50	4	222.63	220.50	-2	1,049	-0.19%
2021/09/24	1	220.50	3	221.00	219.50	-2	1,056	-0.19%
2021/09/17	2.1	212.29	2	208.50	212.50	0.1	1,119	0.01%
2021/09/16	3	207.50	2	208.00	207.50	1	1,159	0.09%
2021/09/15	2	209.50	2	210.00	209.50	0	1,171	0.00%
2021/09/10	2	218.00	2	215.00	218.00	0	1,234	0.00%
2021/09/09	2	213.00	3	211.33	213.00	-1	1,248	-0.08%
2021/09/08	10	209.50	0	0.00	208.00	10	1,258	0.79%
2021/09/07	0	0.00	1	213.50	213.00	-1	1,269	-0.08%
2021/09/06	2	216.50	2	219.50	215.50	0	1,309	0.00%
2021/09/03	2	219.50	2	218.50	219.50	0	1,356	0.00%
2021/09/02	12	219.42	2	223.00	217.00	10	1,408	0.71%
2021/09/01	2	223.00	2	216.50	223.00	0	1,408	0.00%
2021/08/27	0.1	215.00	0	0.00	214.00	0.1	1,434	0.00%
2021/08/26	0	0.00	1	213.00	213.00	-1	1,452	-0.07%
2021/08/25	2	215.00	2	214.00	215.00	0	1,514	0.00%
2021/08/23	1	217.00	0	0.00	218.00	1	1,578	0.06%
2021/08/19	3	211.50	0	0.00	210.50	3	1,617	0.19%
2021/08/18	2	219.50	2	211.00	219.50	0	1,626	0.00%
2021/08/17	2.1	210.60	0	0.00	207.00	2.1	1,663	0.13%
2021/08/16	0.1	215.50	0	0.00	213.00	0.1	1,663	0.01%
2021/08/13	12	219.92	2	221.00	219.50	10	1,678	0.60%
2021/08/11	1.1	222.45	0	0.00	221.50	1.1	1,727	0.06%
2021/08/09	1	230.00	0	0.00	229.00	1	1,781	0.06%
2021/08/04	2	237.00	2	239.50	238.00	0	1,897	0.00%
2021/08/02	2	241.00	2	237.00	241.00	0	1,965	0.00%
2021/07/30	2	233.00	2	237.00	233.00	0	1,992	0.00%
2021/07/29	2	237.00	4	234.75	237.00	-2	2,010	-0.10%
2021/07/28	1	228.00	0	0.00	233.00	1	2,026	0.05%
2021/07/26	2	240.50	2	242.00	240.50	0	2,092	0.00%
2021/07/22	2	238.00	12	239.83	238.00	-10	2,104	-0.48%
2021/07/21	2	238.00	0	0.00	234.50	2	2,113	0.09%
2021/07/19	2	247.25	0	0.00	246.00	2	2,123	0.09%
2021/07/16	2	248.75	2	251.50	252.00	0	2,155	0.00%
2021/07/15	7	258.50	3	262.67	258.00	4	2,161	0.19%
2021/07/14	2	263.50	4	263.88	263.50	-2	2,149	-0.09%
2021/07/13	4	263.63	8	260.38	263.50	-4	2,148	-0.19%
2021/07/12	1	242.00	26.1	250.89	251.50	-25.1	2,118	-1.18%
2021/07/08	1	242.00	0.2	241.00	241.00	0.9	2,181	0.04%
2021/07/07	2.1	244.15	3	245.83	244.00	-0.9	2,235	-0.04%
2021/07/06	0	0.00	1	248.00	245.50	-1	2,273	-0.04%
2021/07/05	1	245.50	2.1	245.02	245.50	-1.1	2,330	-0.05%
2021/07/02	2	239.75	1	240.50	239.50	1	2,386	0.04%
2021/07/01	0	0.00	1	239.50	238.50	-1	2,551	-0.04%
2021/06/30	4	239.38	2	241.00	238.50	2	2,693	0.07%
2021/06/29	4	239.88	16	240.28	241.00	-12	2,706	-0.44%
2021/06/28	20	233.00	1	239.50	232.50	19	2,697	0.70%
2021/06/25	4	236.25	7	237.14	237.50	-3	2,701	-0.11%
2021/06/24	0	0.00	1	231.50	233.00	-1	2,701	-0.04%
2021/06/23	0	0.00	1	232.00	232.50	-1	2,749	-0.04%
2021/06/22	0	0.00	1	228.50	224.00	-1	2,768	-0.04%
2021/06/21	13	226.88	0	0.00	223.00	13	2,853	0.46%
2021/06/18	0	0.00	2	235.50	236.50	-2	2,831	-0.07%
2021/06/17	3	234.83	0	0.00	234.50	3	2,843	0.11%
2021/06/16	10	232.00	2	231.75	230.50	8	2,854	0.28%
2021/06/15	2	235.00	2	234.25	236.00	0	2,857	0.00%
2021/06/11	2	238.25	1	236.00	237.50	1	2,855	0.04%
2021/06/10	2	238.75	17	237.38	239.00	-15	2,820	-0.53%
2021/06/09	1	225.00	2	228.00	228.00	-1	2,779	-0.04%
2021/06/08	2	227.00	0	0.00	225.50	2	2,801	0.07%
2021/06/07	15	225.03	14	228.18	230.50	1	2,825	0.04%
2021/06/04	2	229.25	2	229.00	229.00	0	2,838	0.00%
2021/06/03	0	0.00	4	231.63	232.00	-4	2,864	-0.14%
2021/06/02	20	230.33	0	0.00	228.00	20	2,879	0.69%
2021/06/01	2	243.50	14.1	241.46	243.50	-12.1	2,838	-0.43%
2021/05/31	2	234.00	3	231.67	234.00	-1	2,814	-0.04%
2021/05/28	2	230.25	0	0.00	229.00	2	2,809	0.07%
2021/05/26	3	229.50	2	229.50	229.00	1	2,823	0.04%
2021/05/25	5	227.60	5	227.60	227.50	0	2,852	0.00%
2021/05/24	0	0.00	1	217.50	219.50	-1	2,885	-0.03%
2021/05/21	3	214.33	3	218.33	218.00	0	2,899	0.00%
2021/05/20	2	213.50	5.1	212.40	213.50	-3.1	2,924	-0.11%
2021/05/19	3	206.00	1	205.00	206.50	2	2,947	0.07%
2021/05/18	0	0.00	4	208.50	210.00	-4	2,977	-0.13%
2021/05/17	6.1	193.30	2	192.50	191.00	4.1	3,016	0.14%
2021/05/14	8.1	206.30	7	205.50	204.00	1.1	3,008	0.04%
2021/05/13	0	0.00	2	197.75	205.50	-2	3,008	-0.07%
2021/05/12	5	192.50	3	193.33	193.50	2	2,960	0.07%
2021/05/11	1.1	204.05	0	0.00	208.00	1.1	2,941	0.04%
2021/05/10	3	218.50	3	219.50	217.50	0	2,914	0.00%
2021/05/07	0	0.00	1	220.50	225.50	-1	2,911	-0.03%
2021/05/06	13	212.54	2	215.50	209.00	11	2,916	0.38%
2021/05/05	2	215.50	2	218.00	213.00	0	2,917	0.00%
2021/05/04	7	212.43	6	214.33	216.50	1	2,975	0.03%
2021/05/03	20	229.50	0	0.00	225.00	20	2,989	0.67%
2021/04/28	2	239.00	1	241.50	238.00	1	3,236	0.03%
2021/04/27	2	243.00	1	241.00	241.00	1	3,317	0.03%
2021/04/26	0	0.00	12	244.79	244.00	-12	3,314	-0.36%
2021/04/23	3	245.33	2	244.50	247.00	1	3,320	0.03%
2021/04/22	2	247.00	3	250.83	242.00	-1	3,476	-0.03%
2021/04/21	2	246.50	31	246.61	250.00	-29	3,468	-0.84%
2021/04/20	2	246.00	2	248.00	247.00	0	3,458	0.00%
2021/04/19	7	244.00	0	0.00	243.50	7	3,479	0.20%
2021/04/16	27	252.02	1	248.50	246.00	26	3,505	0.74%
2021/04/15	2	257.00	2	261.00	264.50	0	3,444	0.00%
2021/04/14	2	250.50	3	253.67	257.00	-1	3,437	-0.03%
2021/04/13	3	274.00	2.2	267.59	263.50	0.8	3,400	0.02%
2021/04/12	0	0.00	2	273.00	274.50	-2	3,362	-0.06%
2021/04/09	3	269.67	2	272.00	272.00	1	3,353	0.03%
2021/04/08	8	280.50	8	275.00	280.50	0	3,287	0.00%
2021/04/07	13	269.69	12	267.88	273.00	1	3,197	0.03%
2021/04/06	0	0.00	5	255.80	258.50	-5	3,015	-0.17%
2021/04/01	1	238.00	1	236.00	235.00	0	2,868	0.00%
2021/03/31	13	234.38	4	235.38	233.00	9	2,831	0.32%
2021/03/30	6	240.67	1	240.00	240.50	5	2,801	0.18%
2021/03/29	8	247.00	2	249.00	244.50	6	2,779	0.22%
2021/03/26	32	247.34	4	243.38	245.00	28	2,753	1.02%
2021/03/25	4	238.63	4	239.13	235.50	0	2,708	0.00%
2021/03/24	3	241.17	3	240.00	239.50	0	2,699	0.00%
2021/03/23	0	0.00	1	235.00	227.50	-1	2,619	-0.04%
2021/03/22	1	233.00	1	234.00	232.00	0	2,613	0.00%
2021/03/19	0	0.00	1	229.50	228.50	-1	2,612	-0.04%
2021/03/18	3	226.50	4	225.63	227.00	-1	2,604	-0.04%
2021/03/17	1	224.00	0	0.00	223.50	1	2,626	0.04%
2021/03/15	0	0.00	2	224.50	223.50	-2	2,664	-0.08%
2021/03/12	2	226.75	1	228.00	225.00	1	2,713	0.04%
2021/03/11	2	223.50	6	225.67	229.00	-4	2,769	-0.14%
2021/03/10	5	218.60	3	220.17	218.00	2	2,834	0.07%
2021/03/09	4	219.00	4	218.00	219.00	0	2,921	0.00%
2021/03/08	7	227.00	6	224.83	223.50	1	2,941	0.03%
2021/03/05	1	227.50	0	0.00	227.50	1	2,936	0.03%
2021/03/04	5	229.60	5	229.60	229.50	0	2,951	0.00%
2021/03/03	3	232.67	2	236.50	235.50	1	2,966	0.03%
2021/03/02	7	241.57	4	245.75	236.50	3	2,951	0.10%
2021/02/26	3	241.67	2	241.50	241.00	1	2,971	0.03%
2021/02/25	7	256.36	6	255.42	254.00	1	3,015	0.03%
2021/02/24	11	257.41	11	261.14	258.50	0	3,006	0.00%
2021/02/23	1	243.50	1	249.50	253.50	0	3,011	0.00%
2021/02/22	1	248.00	3	253.83	250.00	-2	3,010	-0.07%
2021/02/19	6	250.67	1	252.00	251.50	5	2,999	0.17%
2021/02/18	3	240.33	1	242.00	244.50	2	2,995	0.07%
2021/02/17	2	243.25	5	244.90	245.00	-3	3,048	-0.10%
2021/02/05	1	222.50	0	0.00	223.00	1	3,004	0.03%
2021/02/04	2	223.75	2	225.50	227.50	0	3,019	0.00%
2021/02/03	2	222.50	2	220.50	222.50	0	3,009	0.00%
2021/02/02	3	224.00	3	222.00	224.00	0	3,026	0.00%
2021/02/01	1	210.00	0	0.00	213.50	1	3,035	0.03%
2021/01/29	6	222.08	6.2	216.08	216.00	-0.2	3,035	-0.01%
2021/01/28	4	225.38	4	222.00	222.00	0	3,018	0.00%
2021/01/27	5	232.50	5	234.50	233.00	0	2,991	0.00%
2021/01/26	8	239.31	5	233.10	232.00	3	2,978	0.10%
2021/01/25	1	246.52	3	250.00	251.00	-2	2,902	-0.07%
2021/01/22	14	250.36	13	251.04	252.00	1	2,836	0.04%
2021/01/21	8	242.13	15.1	239.93	248.50	-7.1	2,676	-0.27%
2021/01/20	12	229.00	10	232.70	226.00	2	2,539	0.08%
2021/01/19	3	223.50	2	226.00	223.00	1	2,438	0.04%
2021/01/18	0	0.00	1	230.00	225.50	-1	2,414	-0.04%
2021/01/15	5	238.80	6	238.83	230.00	-1	2,378	-0.04%
2021/01/14	5	232.10	2	231.50	231.50	3	2,207	0.14%
2021/01/13	2	229.00	4	230.00	229.00	-2	2,165	-0.09%
2021/01/12	0	0.00	1	228.50	224.00	-1	2,136	-0.05%
2021/01/11	8	231.06	10	227.60	226.50	-2	2,098	-0.10%
2021/01/08	2	225.25	1	223.50	221.50	1	2,043	0.05%
2021/01/07	6	223.75	4	224.13	223.00	2	2,017	0.10%
2021/01/06	3	219.67	7	220.00	219.50	-4	1,985	-0.20%
2021/01/05	0.2	218.00	0	0.00	218.50	0.2	1,947	0.01%
2021/01/04	6	211.58	5	216.00	219.50	1	1,935	0.05%
2020/12/31	0	0.00	1	210.00	210.00	-1	1,895	-0.05%
2020/12/30	1	205.50	0	0.00	206.00	1	1,885	0.05%
2020/12/28	2	206.00	0	0.00	207.00	2	1,915	0.10%
2020/12/22	1	208.50	0	0.00	203.50	1	1,985	0.05%
2020/12/18	2.1	212.14	0	0.00	210.50	2.1	1,964	0.11%
2020/12/17	2	217.00	3	219.00	217.00	-1	1,957	-0.05%
2020/12/16	1	217.00	0	0.00	216.50	1	1,948	0.05%
2020/12/14	2	218.00	2	222.50	218.00	0	1,929	0.00%
2020/12/11	1	220.50	0	0.00	220.50	1	1,927	0.05%
2020/12/10	2.1	225.78	1	227.00	227.00	1.1	1,896	0.06%
2020/12/09	7	230.29	5	231.00	230.50	2	1,870	0.11%
2020/12/08	2	227.50	3	225.33	227.50	-1	1,832	-0.05%
2020/12/07	3.1	224.29	3.1	223.98	222.50	0.1	1,785	0.00%
2020/12/04	2	221.00	11	218.23	221.00	-9	1,721	-0.52%
2020/12/03	9	215.44	10	215.25	215.50	-1	1,631	-0.06%
2020/12/02	1	207.50	1	210.00	206.50	0	1,536	0.00%
2020/11/30	1	204.50	1	206.00	204.50	0	1,525	0.00%
2020/11/27	0	0.00	1.1	208.86	210.50	-1.1	1,511	-0.07%
2020/11/25	1	204.50	1	208.00	204.00	0	1,490	0.00%
2020/11/24	3	210.83	8	211.44	209.50	-5	1,471	-0.34%
2020/11/23	3	205.67	3	205.17	204.00	0	1,416	0.00%
2020/11/20	5	206.00	5	207.20	207.00	0	1,431	0.00%
2020/11/19	1	202.00	1	205.00	202.00	0	1,377	0.00%
2020/11/18	4	203.50	4	203.38	202.50	0	1,371	0.00%
2020/11/17	5	200.80	5	205.10	200.50	0	1,373	0.00%
2020/11/16	10	203.55	8	200.44	204.00	2	1,391	0.14%
2020/11/13	0	0.00	1	193.00	195.00	-1	1,329	-0.08%
2020/11/12	9	192.11	7	191.71	191.50	2	1,327	0.15%
2020/11/11	3	187.83	2	187.50	188.00	1	1,330	0.08%
2020/11/10	2	185.00	0	0.00	185.50	2	1,358	0.15%
2020/11/09	2	191.50	2	188.50	191.50	0	1,406	0.00%
2020/11/06	2	183.50	2	183.00	183.50	0	1,429	0.00%
2020/11/05	2	179.00	2	180.50	179.00	0	1,446	0.00%
2020/11/04	5	180.00	5	177.00	180.00	0	1,482	0.00%
2020/11/03	5	176.00	5	172.50	176.00	0	1,524	0.00%
2020/11/02	4	172.50	5	170.20	172.50	-1	1,617	-0.06%
2020/10/30	5	175.00	4	174.25	173.00	1	1,657	0.06%
2020/10/28	2	177.50	2	179.00	177.50	0	1,785	0.00%
2020/10/22	2	180.00	2	180.50	180.00	0	1,966	0.00%
2020/10/20	2	181.50	2	182.50	181.50	0	2,147	0.00%
2020/10/19	2	182.50	3	181.50	182.50	-1	2,289	-0.04%
2020/10/16	3	180.00	4	179.75	179.00	-1	2,312	-0.04%
2020/10/15	2	184.50	2	185.00	184.50	0	2,356	0.00%
2020/10/14	2	184.00	2	184.00	184.00	0	2,369	0.00%
2020/10/13	2	184.00	2	182.00	184.00	0	2,432	0.00%
2020/10/12	0	0.00	1	183.00	181.00	-1	2,484	-0.04%
2020/10/08	2	181.50	2	182.00	181.50	0	2,538	0.00%
2020/10/07	1	181.00	0	0.00	182.00	1	2,577	0.04%
2020/10/06	1	180.00	0	0.00	180.00	1	2,674	0.04%
2020/10/05	1	180.00	0	0.00	179.00	1	2,821	0.04%
2020/09/30	2	179.50	3	178.33	179.50	-1	3,034	-0.03%
2020/09/29	2	176.00	2	177.00	176.00	0	3,088	0.00%
2020/09/28	12	172.58	2	174.50	173.00	10	3,130	0.32%
2020/09/25	5	177.40	4.1	179.95	174.50	1	3,193	0.03%
2020/09/23	0	0.00	1	183.00	183.50	-1	3,340	-0.03%
2020/09/18	0	0.00	1	189.00	190.00	-1	3,585	-0.03%
2020/09/17	2	191.50	2	190.00	191.50	0	3,651	0.00%
2020/09/16	0	0.00	4	189.50	188.50	-4	3,771	-0.11%
2020/09/15	3	188.67	2	189.00	188.00	1	3,795	0.03%
2020/09/10	3	184.00	3	185.17	183.50	0	3,850	0.00%
2020/09/08	2	187.50	2	187.00	187.50	0	3,847	0.00%
2020/09/04	0	0.00	2	189.00	190.50	-2	3,882	-0.05%
2020/09/03	2	194.00	2	193.50	194.00	0	3,903	0.00%
2020/09/02	2	189.00	3	192.67	189.00	-1	3,889	-0.03%
2020/09/01	2	192.50	2	187.00	192.50	0	3,902	0.00%
2020/08/31	2	191.00	5	191.90	191.00	-3	3,932	-0.08%
2020/08/28	2	192.00	5	191.40	192.00	-3	3,959	-0.08%
2020/08/27	2	196.50	2	199.00	196.50	0	3,974	0.00%
2020/08/26	5	200.50	2	201.00	198.00	3	4,003	0.07%
2020/08/25	5	191.90	3	192.00	192.50	2	3,971	0.05%
2020/08/24	4	187.00	4	185.50	187.00	0	3,959	0.00%
2020/08/21	3	185.00	3	184.33	184.50	0	3,957	0.00%
2020/08/20	2	179.75	0	0.00	182.50	2	3,937	0.05%
2020/08/19	9	199.56	2	200.00	198.00	7	3,897	0.18%
2020/08/18	19	204.50	18	204.31	204.50	1	3,885	0.03%
2020/08/17	4	208.38	0	0.00	207.50	4	3,883	0.10%
2020/08/14	5	203.30	3	201.00	204.50	2	3,885	0.05%
2020/08/13	6	197.00	7	200.79	197.00	-1	3,859	-0.03%
2020/08/12	6	199.42	5	197.80	200.50	1	3,805	0.03%
2020/08/11	5	207.00	5	211.00	205.50	0	3,780	0.00%
2020/08/10	2	212.00	2	217.50	212.00	0	3,868	0.00%
2020/08/07	2	218.50	0	0.00	217.50	2	3,937	0.05%
2020/08/06	6	223.33	9.1	222.78	223.00	-3.1	3,942	-0.08%
2020/08/05	3	217.17	3	217.00	217.00	0	3,865	0.00%
2020/08/04	5	215.50	9	212.67	217.00	-4	3,847	-0.10%
2020/08/03	3	210.17	4	211.25	208.50	-1	3,839	-0.03%
2020/07/31	4	207.25	3	204.83	207.50	1	3,803	0.03%
2020/07/30	4	204.50	4	204.50	204.50	0	3,817	0.00%
2020/07/29	2	203.50	2	204.00	203.50	0	3,835	0.00%
2020/07/28	6	204.17	7	208.36	202.50	-1	3,853	-0.03%
2020/07/27	8	209.31	4	207.88	209.00	4	3,798	0.11%
2020/07/24	4	208.38	3	207.67	207.00	1	3,735	0.03%
2020/07/23	6	210.08	7	211.00	211.50	-1	3,698	-0.03%
2020/07/22	7	201.71	4	202.00	202.00	3	3,636	0.08%
2020/07/21	5	201.60	5	199.30	201.50	0	3,689	0.00%
2020/07/20	2	196.00	6	195.58	195.00	-4	3,660	-0.11%
2020/07/17	8	199.38	8	201.06	198.00	0	3,663	0.00%
2020/07/16	2	197.75	1.1	204.76	200.00	1	3,625	0.03%
2020/07/15	1	212.00	1	209.50	204.00	0	3,592	0.00%
2020/07/14	2	206.75	0	0.00	206.50	2	3,671	0.05%
2020/07/13	5	210.30	1	211.50	212.00	4	3,696	0.11%
2020/07/10	6	217.00	5	220.90	214.00	1	3,636	0.03%
2020/07/09	7	223.57	12	226.75	228.00	-5	3,519	-0.14%
2020/07/08	3	203.50	6	203.33	207.50	-3	3,364	-0.09%
2020/07/07	3	202.17	2	200.00	198.00	1	3,350	0.03%
2020/07/06	4	199.63	5	198.10	201.50	-1	3,364	-0.03%
2020/07/03	4	196.50	2	194.00	194.00	2	3,374	0.06%
2020/07/02	4	189.63	18	189.81	193.00	-14	3,353	-0.42%
2020/07/01	26	186.48	13	186.42	184.50	13	3,263	0.40%
2020/06/30	4	180.00	3	178.00	180.00	1	3,071	0.03%
2020/06/29	2	177.75	0	0.00	174.50	2	3,048	0.07%
2020/06/24	1	174.50	9	178.22	177.50	-8	3,050	-0.26%
2020/06/23	12	176.58	6	177.42	173.00	6	3,021	0.20%
2020/06/22	1	173.50	1	178.00	178.00	0	2,958	0.00%
2020/06/19	12	176.83	13	173.65	173.00	-1	2,991	-0.03%
2020/06/18	25	176.02	26	175.90	175.50	-1	2,991	-0.03%
2020/06/17	0	0.00	2	173.75	175.00	-2	2,973	-0.07%
2020/06/16	5	169.70	3	168.17	171.00	2	2,966	0.07%
2020/06/12	3	163.50	1	165.50	167.00	2	3,003	0.07%
2020/06/11	7	174.93	10	173.65	168.00	-3	3,026	-0.10%
2020/06/10	4	176.13	3	176.50	175.50	1	3,039	0.03%
2020/06/09	3	176.17	5	176.50	176.50	-2	3,017	-0.07%
2020/06/08	13	176.92	13	175.12	175.00	0	3,024	0.00%
2020/06/05	5	174.50	11	175.36	173.50	-6	3,006	-0.20%
2020/06/04	2	172.00	0	0.00	172.50	2	2,993	0.07%
2020/06/02	4	170.50	4	170.13	171.50	0	2,947	0.00%
2020/06/01	17	167.32	18	166.17	166.00	-1	2,896	-0.03%
2020/05/29	6	165.00	5	164.00	164.00	1	2,880	0.03%
2020/05/28	3	168.00	2	169.50	167.00	1	2,869	0.03%
2020/05/27	14	169.00	17	169.03	169.00	-3	2,865	-0.10%
2020/05/26	9	168.83	5	168.70	168.50	4	2,862	0.14%
2020/05/22	0	0.00	1	165.50	165.50	-1	2,838	-0.04%
2020/05/21	3	170.50	3	171.67	168.00	0	2,827	0.00%
2020/05/20	2	169.00	2	168.00	169.00	0	2,796	0.00%
2020/05/19	4	168.88	1	169.50	167.00	3	2,829	0.11%
2020/05/15	16	173.47	17	174.82	166.00	-1	2,818	-0.04%
2020/05/14	9	176.72	7	174.43	167.00	2	2,711	0.07%
2020/05/13	7	182.07	7	181.00	185.00	0	2,663	0.00%
2020/05/12	5	177.10	6	176.42	177.50	-1	2,635	-0.04%
2020/05/11	6	176.08	7	176.00	176.00	-1	2,668	-0.04%
2020/05/08	7	175.21	4	174.50	173.50	3	2,647	0.11%
2020/05/07	0	0.00	4	170.00	170.00	-4	2,576	-0.16%
2020/05/06	4	168.13	8	170.38	166.50	-4	2,572	-0.16%
2020/05/05	5	168.00	4	166.75	168.00	1	2,557	0.04%
2020/05/04	3	164.83	0	0.00	165.50	3	2,534	0.12%
2020/04/30	4	166.75	5	166.80	165.00	-1	2,497	-0.04%
2020/04/29	6	159.67	7	159.43	160.00	-1	2,460	-0.04%
2020/04/28	0	0.00	9	156.39	159.50	-9	2,441	-0.37%
2020/04/27	18	153.03	8	153.81	153.00	10	2,406	0.42%
2020/04/24	1	143.50	5	148.10	147.00	-4	2,341	-0.17%
2020/04/23	3	144.33	4	143.25	144.50	-1	2,367	-0.04%
2020/04/21	2	139.25	0	0.00	136.00	2	2,359	0.08%
2020/04/20	5	141.80	4	142.63	141.50	1	2,427	0.04%
2020/04/17	8	144.75	8	146.25	142.00	0	2,523	0.00%
2020/04/16	3	141.17	2	142.00	139.00	1	2,398	0.04%
2020/04/15	2	139.50	2	138.50	139.50	0	2,375	0.00%
2020/04/14	3	136.83	3	137.00	137.50	0	2,358	0.00%
2020/04/13	5	137.50	1	138.00	134.50	4	2,329	0.17%
2020/04/10	5	142.40	4	141.38	142.50	1	2,266	0.04%
2020/04/09	6	139.67	6	139.92	140.50	0	2,262	0.00%
2020/04/08	8	136.75	8	135.63	138.00	0	2,202	0.00%
2020/04/07	1	127.00	3	128.83	131.00	-2	2,130	-0.09%
2020/04/06	3	118.33	3	116.67	119.50	0	2,113	0.00%
2020/03/31	0	0.00	1	118.50	116.00	-1	2,192	-0.05%
2020/03/27	6.1	117.73	7	120.43	114.50	-1	2,208	-0.04%
2020/03/26	9	116.78	10	115.80	118.00	-1	2,195	-0.05%
2020/03/25	7	107.71	6	109.67	112.00	1	2,161	0.05%
2020/03/24	0	0.00	1	101.50	102.00	-1	2,141	-0.05%
2020/03/23	5	94.96	6	93.42	93.00	-1	2,163	-0.05%
2020/03/20	1	97.30	0	0.00	101.50	1	2,209	0.05%
2020/03/19	2	94.15	3	92.70	92.70	-1	2,258	-0.04%
2020/03/18	4	104.38	4	105.00	103.00	0	2,441	0.00%
2020/03/17	1	104.00	1	107.00	104.00	0	2,585	0.00%
2020/03/16	3	121.50	2	124.00	111.00	1	2,715	0.04%
2020/03/13	1	120.00	0	0.00	120.00	1	2,705	0.04%
2020/03/12	1	133.00	0	0.00	133.00	1	2,726	0.04%
2020/03/11	2	154.50	0	0.00	147.50	2	2,704	0.07%
2020/03/09	3	154.33	1	153.00	152.00	2	2,673	0.07%
2020/03/06	0	0.00	1	161.50	161.00	-1	2,659	-0.04%
2020/03/05	1	164.50	0	0.00	165.00	1	2,677	0.04%
2020/02/27	2	168.25	0	0.00	167.00	2	2,776	0.07%
2020/02/26	3	173.17	1	173.00	173.00	2	2,779	0.07%
2020/02/24	1	181.00	0	0.00	181.00	1	2,782	0.04%
2020/02/21	3	188.83	3	188.83	188.00	0	2,786	0.00%
2020/02/20	5	191.10	14	192.29	190.00	-9	2,838	-0.32%
2020/02/19	2	187.75	3	190.67	186.00	-1	2,896	-0.03%
2020/02/18	3	188.33	2	188.00	187.00	1	2,915	0.03%
2020/02/17	11	189.00	0	0.00	189.00	11	2,905	0.38%
2020/02/14	2	191.25	3	190.33	188.50	-1	2,893	-0.03%
2020/02/13	0	0.00	1	187.00	185.00	-1	2,839	-0.04%
2020/02/12	8	185.69	7	186.21	186.00	1	2,820	0.04%
2020/02/10	2	172.50	3	173.00	173.00	-1	2,786	-0.04%
2020/02/07	1	177.00	2	175.00	175.00	-1	2,837	-0.04%
2020/02/06	0	0.00	8	180.19	182.50	-8	2,844	-0.28%
2020/02/05	0	0.00	1	178.00	171.50	-1	2,855	-0.04%
2020/02/04	1	174.50	0	0.00	174.00	1	2,869	0.03%
2020/02/03	1	163.00	0	0.00	170.00	1	2,887	0.03%
2020/01/31	3	174.67	2	178.00	175.00	1	2,918	0.03%
2020/01/30	1	175.50	0	0.00	175.50	1	2,985	0.03%
2020/01/20	2	194.75	0	0.00	194.50	2	3,005	0.07%
2020/01/17	9	201.22	6	198.50	197.00	3	3,008	0.10%
2020/01/16	0	0.00	2	198.25	200.50	-2	2,917	-0.07%
2020/01/15	3	196.67	1	195.50	195.50	2	2,911	0.07%
2020/01/14	14	199.14	10.1	199.33	197.50	3.9	2,932	0.13%
2020/01/13	3	197.00	9	187.22	197.50	-6	2,860	-0.21%
2020/01/10	0	0.00	1	184.00	184.00	-1	2,870	-0.03%
2020/01/09	2	185.00	2	186.00	185.00	0	2,927	0.00%
2020/01/08	1	174.00	7	176.21	180.00	-6	2,889	-0.21%
2020/01/07	4	176.25	3	178.50	176.50	1	2,866	0.03%
2020/01/06	1	178.00	1	179.50	181.00	0	2,851	0.00%
2020/01/03	6	182.42	3	183.00	180.00	3	2,832	0.11%
2019/12/30	5	180.10	5	179.00	179.00	0	2,718	0.00%
2019/12/27	8	184.44	5	184.00	184.00	3	2,679	0.11%
2019/12/26	3	179.00	1	177.50	177.50	2	2,615	0.08%
2019/12/25	4	183.63	2	185.00	184.00	2	2,563	0.08%
2019/12/20	1	189.50	0	0.00	188.00	1	2,462	0.04%
2019/12/19	4	195.00	2	192.00	191.50	2	2,431	0.08%
2019/12/18	4	199.50	4	197.50	197.00	0	2,380	0.00%
2019/12/17	6	199.92	3	199.33	203.00	3	2,330	0.13%
2019/12/16	1	204.50	0	0.00	198.50	1	2,283	0.04%
2019/12/13	30	211.20	32	206.28	200.00	-2	2,206	-0.09%
2019/12/12	13	202.85	23.5	202.37	207.50	-10.5	1,988	-0.53%
2019/12/11	0	0.00	12	185.38	189.00	-12	1,811	-0.66%
2019/12/09	7	168.50	8	167.63	168.00	-1	1,598	-0.06%
2019/12/05	1	161.00	0	0.00	159.50	1	1,533	0.07%
2019/12/02	2	159.00	3	159.17	159.00	-1	1,489	-0.07%
2019/11/29	3	166.50	4	165.75	167.50	-1	1,463	-0.07%
2019/11/28	5	170.50	2	172.00	168.00	3	1,441	0.21%
2019/11/27	7	172.86	8	172.00	171.00	-1	1,408	-0.07%
2019/11/26	2	170.75	1	167.50	167.50	1	1,355	0.07%
2019/11/25	3	166.00	3	164.67	164.50	0	1,315	0.00%
2019/11/21	3	166.50	4	165.63	167.50	-1	1,274	-0.08%
2019/11/19	2	175.25	2	175.00	174.00	0	1,225	0.00%
2019/11/18	4	172.38	6	173.08	175.50	-2	1,159	-0.17%
2019/11/15	1	165.00	0	0.00	164.00	1	1,052	0.10%
2019/11/12	2	162.50	3	158.33	162.50	-1	988	-0.10%
2019/11/08	0	0.00	2	161.25	159.50	-2	967	-0.21%
2019/11/07	6	159.17	1	160.00	160.00	5	956	0.52%
2019/11/06	4	166.00	4	167.75	165.00	0	931	0.00%
2019/11/05	1	160.50	1	164.00	164.00	0	872	0.00%
2019/11/01	0	0.00	3	161.67	164.00	-3	822	-0.36%
2019/10/31	3	160.00	0	0.00	159.00	3	796	0.38%
2019/10/30	1	163.00	1	167.00	165.00	0	763	0.00%
2019/10/29	5	158.60	6	160.75	163.00	-1	709	-0.14%
2019/10/28	1	151.00	4	154.13	154.50	-3	624	-0.48%
2019/10/25	1	148.00	0	0.00	147.00	1	588	0.17%
2019/10/24	1	143.00	1	146.00	148.00	0	568	0.00%
2019/10/23	2	143.00	1.1	143.48	144.00	1	549	0.17%
2019/10/22	4	147.00	7	146.14	147.00	-3	525	-0.57%
2019/10/21	3	142.00	0	0.00	142.50	3	479	0.63%
2019/10/18	9	139.61	9	140.06	142.50	0	460	0.00%
2019/10/17	35	127.07	37.2	129.03	133.00	-2.2	334	-0.64%
2019/10/16	0	0.00	1	121.50	121.00	-1	260	-0.38%
2019/10/07	2	114.50	2	114.50	114.50	0	265	0.00%
2019/09/19	0	0.00	3	122.00	121.00	-3	288	-1.04%
2019/09/18	1	117.50	0	0.00	117.00	1	279	0.36%
2019/09/16	2	118.50	0	0.00	119.00	2	306	0.65%
2019/09/12	10	119.00	10	119.50	119.00	0	314	0.00%
2019/09/09	1	114.50	1.1	115.77	113.50	-0.1	312	-0.03%
2019/08/22	0	0.00	1	115.50	116.50	-1	429	-0.23%
2019/08/16	2	110.50	2	111.00	110.50	0	430	0.00%
2019/08/15	0	0.00	0.1	110.50	110.50	-0.1	430	-0.01%
2019/08/07	1	112.50	0	0.00	109.00	1	445	0.22%
2019/08/05	0	0.00	1	114.00	111.50	-1	476	-0.21%
2019/07/31	2	119.00	2	119.00	119.00	0	509	0.00%
2019/07/29	1	121.00	0	0.00	120.00	1	524	0.19%
2019/07/25	1	123.50	1	125.00	125.00	0	520	0.00%
2019/07/23	0	0.00	1	125.50	123.50	-1	522	-0.19%
2019/07/16	1	129.50	0	0.00	129.00	1	529	0.19%
2019/07/12	2	128.00	2	128.50	128.00	0	590	0.00%
2019/07/03	0	0.00	1	125.00	123.50	-1	634	-0.16%
2019/06/28	1	121.00	0	0.00	121.00	1	708	0.14%
2019/06/21	5	123.40	5	124.70	121.00	0	758	0.00%
2019/06/19	3	119.33	3	119.00	119.50	0	741	0.00%
2019/06/13	2	118.00	2	118.00	118.00	0	779	0.00%
2019/06/06	3	115.67	3	116.17	115.00	0	783	0.00%
2019/06/05	0	0.00	1	116.50	117.00	-1	782	-0.13%
2019/05/31	6	115.00	3	115.00	116.00	3	791	0.38%
2019/05/30	11	112.59	11	113.32	116.50	0	784	0.00%
2019/05/28	0	0.00	1	106.00	106.50	-1	794	-0.13%
2019/05/24	0	0.00	1	109.50	109.50	-1	868	-0.12%
2019/05/22	3	113.17	2	114.00	112.00	1	891	0.11%
2019/05/15	2	117.00	2	117.00	117.00	0	926	0.00%
2019/05/13	2	115.00	159.2	117.64	115.00	-157.2	944	-16.64%	大賣/鉅額交易
2019/05/10	2	122.00	2	129.50	124.50	0	936	0.00%
2019/05/02	2	141.50	2	143.00	141.50	0	1,069	0.00%
2019/04/30	2	143.00	2	139.50	143.00	0	1,068	0.00%
2019/04/29	2	140.50	2	142.00	140.50	0	1,068	0.00%
2019/04/19	3	147.17	4	147.63	147.50	-1	1,052	-0.10%
2019/04/18	2	151.50	3	152.17	144.50	-1	1,041	-0.10%
2019/04/17	1	147.50	1	147.50	147.50	0	998	0.00%
2019/04/15	1	141.50	1	143.00	141.50	0	990	0.00%
2019/04/12	1	141.50	1	141.00	141.50	0	993	0.00%
2019/04/09	1	147.50	1	147.50	147.50	0	977	0.00%
2019/04/08	1	150.00	0	0.00	147.00	1	978	0.10%
2019/04/03	1	146.00	0	0.00	146.00	1	964	0.10%
2019/04/02	0	0.00	13	149.19	147.50	-13	957	-1.36%
2019/04/01	13	145.73	4	143.13	143.50	9	912	0.99%
2019/03/27	0	0.00	1	140.00	139.00	-1	881	-0.11%
2019/03/22	2	142.00	2	143.00	142.00	0	883	0.00%
2019/03/21	2	141.00	2	140.50	141.00	0	872	0.00%
2019/03/19	0	0.00	2	139.50	140.50	-2	868	-0.23%
2019/03/18	0	135.00	0	0.00	136.00	0	853	0.00%
2019/03/15	0	0.00	3	135.67	136.00	-3	856	-0.35%
2019/03/14	3	132.33	1.1	135.81	132.00	2	857	0.23%
2019/03/12	2	135.00	1	135.50	134.50	1	872	0.11%
2019/03/11	1	132.50	1	135.00	132.50	0	883	0.00%
2019/03/07	6	140.58	3	137.67	137.00	3	905	0.33%
2019/03/06	1	143.00	1	143.00	143.00	0	897	0.00%
2019/02/25	1	147.50	2	147.25	147.00	-1	1,019	-0.10%
2019/02/20	0	0.00	1	141.50	141.00	-1	993	-0.10%
2019/02/18	1	138.00	0	0.00	138.50	1	1,004	0.10%
2019/02/15	3	140.00	4	138.75	138.00	-1	1,015	-0.10%
2019/02/14	4	141.25	3	139.00	139.00	1	1,034	0.10%
2019/02/13	5	141.20	9	141.22	140.50	-4	1,073	-0.37%
2019/02/12	1	144.50	0	0.00	143.00	1	1,066	0.09%
2019/02/11	1	142.00	2	140.00	142.00	-1	1,052	-0.09%
2019/01/30	1	139.00	0	0.00	138.00	1	1,050	0.10%
2019/01/29	4	142.25	1	141.00	141.00	3	1,037	0.29%
2019/01/28	0	0.00	2	143.00	145.00	-2	998	-0.20%
2019/01/25	0	0.00	1	131.00	132.00	-1	930	-0.11%
2019/01/21	3	129.33	2	129.50	129.50	1	972	0.10%
2019/01/18	2	129.00	2	127.50	129.00	0	984	0.00%
2019/01/16	2	130.00	3	129.00	130.00	-1	1,011	-0.10%
2019/01/09	2	131.50	2	133.00	131.00	0	1,023	0.00%
2019/01/03	2	129.50	2	129.00	129.50	0	1,046	0.00%
2018/12/28	0	0.00	1	130.00	129.50	-1	1,073	-0.09%
2018/12/25	0	0.00	1	127.50	127.50	-1	1,079	-0.09%
2018/12/24	1	126.00	0	0.00	126.00	1	1,081	0.09%
2018/12/19	4	126.50	4	129.00	126.50	0	1,129	0.00%
2018/12/18	2	128.00	2	128.50	128.00	0	1,132	0.00%
2018/12/17	1	132.00	0	0.00	131.00	1	1,148	0.09%
2018/12/12	3	135.83	5	134.40	136.00	-2	1,168	-0.17%
2018/12/11	1	128.00	2	129.75	130.00	-1	1,167	-0.09%
2018/12/07	2	131.00	2	133.00	131.50	0	1,185	0.00%
2018/12/06	3	130.67	2	130.00	130.50	1	1,192	0.08%
2018/12/04	1	142.50	0	0.00	141.50	1	1,227	0.08%
2018/11/29	4	137.00	5	138.90	137.00	-1	1,225	-0.08%
2018/11/28	4	139.75	44	138.43	138.00	-40	1,224	-3.27%
2018/11/26	0	0.00	3	132.67	132.00	-3	1,173	-0.26%
2018/11/23	5	132.10	1	130.50	130.00	4	1,160	0.34%
2018/11/22	5	129.50	5	132.40	132.00	0	1,130	0.00%
2018/11/21	3	123.67	3	121.00	125.00	0	1,061	0.00%
2018/11/19	2	120.00	2	119.00	120.00	0	1,044	0.00%
2018/11/14	2	119.50	2	122.00	118.50	0	1,036	0.00%
2018/11/13	1	117.00	1	122.00	123.00	0	1,077	0.00%
2018/11/12	10	121.50	12.1	122.00	122.00	-2.1	1,063	-0.20%
2018/11/09	2	112.50	2	110.00	112.50	0	1,029	0.00%
2018/11/08	2	110.00	2	112.00	110.00	0	1,047	0.00%
2018/11/07	1	111.00	2	111.25	114.00	-1	1,054	-0.09%
2018/11/02	2	114.50	2	116.00	114.50	0	1,079	0.00%
2018/11/01	0	0.00	1	112.50	114.00	-1	1,064	-0.09%
2018/10/31	0	0.00	1	103.00	107.50	-1	1,036	-0.10%
2018/10/30	0	98.10	0	0.00	98.10	0	1,026	0.00%
2018/10/29	1	97.00	1	98.40	96.70	0	1,029	0.00%
2018/10/26	1	96.01	1	99.70	96.40	0	1,029	0.00%
2018/10/25	1	100.00	0	0.00	98.00	1	1,025	0.10%
2018/10/22	1	114.50	1	113.50	114.50	0	1,021	0.00%
2018/10/18	0	0.00	1	116.00	113.00	-1	1,022	-0.10%
2018/10/17	11	117.00	10	117.00	114.50	1	1,041	0.10%
2018/10/16	1	116.50	0	0.00	114.00	1	1,058	0.09%
2018/10/15	2	111.25	1	113.00	112.50	1	1,062	0.09%
2018/10/12	1	104.00	2	108.00	108.50	-1	1,058	-0.09%
2018/10/09	1	121.00	1	120.50	119.00	0	1,065	0.00%
2018/10/05	0	0.00	0.1	127.50	127.00	-0.1	1,072	0.00%
2018/09/28	0	0.00	1	139.00	138.50	-1	1,110	-0.09%
2018/09/27	0	0.00	2	139.00	137.50	-2	1,111	-0.18%
2018/09/26	0	0.00	0.1	140.50	140.50	-0.1	1,113	0.00%
2018/09/17	2	140.00	0	0.00	140.00	2	1,152	0.17%
2018/09/10	5	142.80	2	141.50	138.50	3	1,111	0.27%
2018/09/07	2	151.25	1	152.00	152.00	1	1,084	0.09%
2018/08/29	1	160.50	0	0.00	159.00	1	1,109	0.09%
2018/08/28	1	162.50	0	0.00	160.50	1	1,123	0.09%
2018/08/22	2	154.50	2	156.00	154.50	0	1,185	0.00%
2018/08/21	2	154.50	2	153.00	154.50	0	1,246	0.00%
2018/08/17	1	164.50	0	0.00	164.00	1	1,242	0.08%
2018/08/16	1	159.00	1	160.00	164.00	0	1,269	0.00%
2018/08/15	1	164.00	2	164.50	164.00	-1	1,273	-0.08%
2018/08/14	55	172.26	0	0.00	172.00	55	1,270	4.33%
2018/08/13	38	166.74	0	0.00	166.00	38	1,293	2.94%
2018/08/10	1	179.00	1	177.50	177.50	0	1,299	0.00%
2018/08/08	1	181.00	2	182.25	183.00	-1	1,320	-0.08%
2018/08/06	2	180.00	3	180.50	181.00	-1	1,362	-0.07%
2018/07/27	2	176.00	0	0.00	181.00	2	1,422	0.14%
2018/07/25	1	179.00	0	0.00	179.00	1	1,414	0.07%
2018/07/24	0.1	182.00	1	180.00	180.50	-1	1,423	-0.07%
2018/07/23	1	193.50	0	0.00	191.00	1	1,417	0.07%
2018/07/19	0	0.00	1	193.00	193.00	-1	1,434	-0.07%
2018/07/17	1	192.50	0	0.00	191.50	1	1,486	0.07%
2018/07/13	10	192.75	1	192.00	193.00	9	1,478	0.61%
2018/07/12	5	181.00	6	185.08	189.00	-1	1,479	-0.07%
2018/07/11	1	179.00	0	0.00	179.00	1	1,497	0.07%
2018/07/05	1	178.50	0	0.00	174.00	1	1,481	0.07%
2018/07/03	1	188.00	0	0.00	186.50	1	1,478	0.07%
2018/06/28	3	192.50	4	193.25	194.50	-1	1,463	-0.07%
2018/06/27	0	0.00	1	185.00	180.00	-1	1,442	-0.07%
2018/06/26	5	182.70	3	179.00	184.00	2	1,439	0.14%
2018/06/19	1	199.00	0	0.00	193.50	1	1,502	0.07%
2018/06/15	3	202.67	3	202.83	202.50	0	1,501	0.00%
2018/06/14	2	200.50	3	202.83	200.50	-1	1,520	-0.07%
2018/06/13	2	204.50	3	205.83	204.00	-1	1,527	-0.07%
2018/06/12	10	206.00	1	206.00	205.50	9	1,536	0.59%
2018/06/08	11	216.64	2	215.75	213.00	9	1,547	0.58%
2018/06/07	0	0.00	3	216.17	215.00	-3	1,558	-0.19%
2018/06/06	4	215.25	0	0.00	214.50	4	1,593	0.25%
2018/06/04	0	0.00	1	209.50	210.00	-1	1,600	-0.06%
2018/06/01	1	209.50	0	0.00	208.50	1	1,616	0.06%
2018/05/31	11	207.55	0	0.00	211.00	11	1,618	0.68%
2018/05/29	1	215.00	12	215.63	219.00	-11	1,591	-0.69%
2018/05/28	0	0.00	1	212.00	212.50	-1	1,542	-0.06%
2018/05/25	1	203.50	0	0.00	203.00	1	1,544	0.06%
2018/05/24	2	209.00	1	210.00	206.00	1	1,541	0.06%
2018/05/23	30	203.00	0	0.00	204.50	30	1,529	1.96%
2018/05/22	0	0.00	6	205.83	201.50	-6	1,543	-0.39%
2018/05/21	6	204.17	1	208.00	204.00	5	1,585	0.32%
2018/05/18	2	207.75	3	203.67	208.00	-1	1,623	-0.06%
2018/05/17	3	201.50	4	203.13	201.50	-1	1,667	-0.06%
2018/05/16	3	201.17	2	203.00	200.00	1	1,690	0.06%
2018/05/15	1	206.00	2	211.50	206.00	-1	1,714	-0.06%
2018/05/14	56	211.73	2	208.25	214.50	54	1,753	3.08%
2018/05/11	6	206.08	6	205.67	204.00	0	1,738	0.00%
2018/05/10	0	0.00	2	196.50	198.00	-2	1,716	-0.12%
2018/05/08	1	200.00	0	0.00	193.50	1	1,749	0.06%
2018/05/07	1	197.00	0	0.00	198.50	1	1,793	0.06%
2018/05/02	1	196.50	1	194.50	193.00	0	1,905	0.00%
2018/04/27	1	189.00	1	185.50	190.00	0	2,114	0.00%
2018/04/25	1	187.00	0	0.00	187.50	1	2,284	0.04%
2018/04/24	4	191.00	4	189.50	191.50	0	2,421	0.00%
2018/04/23	1	201.00	0	0.00	200.50	1	2,406	0.04%
2018/04/20	2	208.00	1	209.00	208.50	1	2,458	0.04%
2018/04/19	1	217.00	0	0.00	215.00	1	2,482	0.04%
2018/04/18	1	214.00	2	218.75	217.00	-1	2,529	-0.04%
2018/04/17	13	213.65	1	218.50	214.00	12	2,543	0.47%
2018/04/13	2	229.75	0	0.00	230.50	2	2,563	0.08%
2018/04/12	2	232.50	1	234.00	232.00	1	2,628	0.04%
2018/04/10	0	0.00	1	236.00	235.00	-1	2,758	-0.04%
2018/04/09	0	0.00	2	230.50	238.00	-2	2,837	-0.07%
2018/04/03	2	228.75	1	227.50	228.00	1	2,836	0.04%
2018/04/02	2	231.50	2	233.00	232.00	0	2,850	0.00%
2018/03/31	1	229.50	1	230.50	229.50	0	2,876	0.00%
2018/03/27	1	235.00	1	236.50	237.00	0	2,948	0.00%
2018/03/23	2	228.00	0	0.00	227.00	2	2,979	0.07%
2018/03/22	1	241.50	0	0.00	242.00	1	2,956	0.03%
2018/03/21	0	0.00	1	247.00	245.00	-1	2,950	-0.03%
2018/03/20	3	245.50	0	0.00	245.00	3	2,954	0.10%
2018/03/19	0	0.00	1	251.00	252.00	-1	2,960	-0.03%
2018/03/16	4	253.50	3	254.00	250.50	1	2,962	0.03%
2018/03/15	1	253.50	1	249.50	253.50	0	2,978	0.00%
2018/03/13	1	251.00	0	0.00	249.00	1	3,069	0.03%
2018/03/12	2	246.00	3	252.50	244.50	-1	3,111	-0.03%
2018/03/09	2	246.00	4	243.25	248.00	-2	3,085	-0.06%
2018/03/08	2	238.75	5	238.50	236.50	-3	3,072	-0.10%
2018/03/07	8	236.25	4	238.63	236.00	4	3,074	0.13%
2018/03/06	1	237.00	1	235.50	233.50	0	3,083	0.00%
2018/03/05	2	234.00	1	241.00	232.00	1	3,121	0.03%
2018/03/01	3	237.50	3	234.83	240.00	0	3,140	0.00%
2018/02/27	4	238.00	3	242.33	238.00	1	3,152	0.03%
2018/02/26	1	232.50	1	233.50	232.00	0	3,115	0.00%
2018/02/23	1	234.00	2	239.50	232.00	-1	3,147	-0.03%
2018/02/22	2	237.25	1	240.00	236.00	1	3,185	0.03%
2018/02/21	6	235.25	16	237.75	240.00	-10	3,208	-0.31%
2018/02/12	6	219.42	13	216.38	220.00	-7	3,204	-0.22%
2018/02/09	15	200.40	0	0.00	205.50	15	3,266	0.46%
2018/02/07	0	0.00	1	231.00	229.00	-1	3,440	-0.03%
2018/02/06	3	232.00	0	0.00	221.50	3	3,433	0.09%
2018/02/05	1	244.50	0	0.00	246.00	1	3,379	0.03%
2018/02/02	1	251.50	1	251.50	253.00	0	3,389	0.00%
2018/02/01	1	257.50	1	260.00	256.00	0	3,386	0.00%
2018/01/31	1	260.00	1	261.50	260.00	0	3,365	0.00%
2018/01/30	3	258.17	0	0.00	258.00	3	3,335	0.09%
2018/01/29	2	272.00	2	272.50	269.00	0	3,294	0.00%
2018/01/25	6	278.25	5	281.60	273.50	1	3,238	0.03%
2018/01/24	10	277.95	7	281.43	280.00	3	3,199	0.09%
2018/01/23	7	279.29	6	280.83	279.50	1	3,148	0.03%
2018/01/22	3	258.67	9	259.22	273.50	-6	2,995	-0.20%
2018/01/19	1	249.00	5	247.60	249.00	-4	2,870	-0.14%
2018/01/18	7	246.93	6	248.75	243.00	1	2,824	0.04%
2018/01/17	0	0.00	1	238.00	239.00	-1	2,715	-0.04%
2018/01/16	0	0.00	3	232.50	234.50	-3	2,692	-0.11%
2018/01/15	4	231.13	2	232.50	230.50	2	2,631	0.08%
2018/01/12	6	231.25	6	228.83	231.00	0	2,612	0.00%
2018/01/11	3	226.83	1	226.50	224.50	2	2,565	0.08%
2018/01/10	5	225.10	4	230.00	225.00	1	2,561	0.04%
2018/01/09	2	233.00	2	229.50	233.00	0	2,555	0.00%
2018/01/08	3	229.50	4	229.63	228.50	-1	2,562	-0.04%
2018/01/05	1	225.50	0	0.00	227.00	1	2,518	0.04%
2018/01/04	0	0.00	1	230.00	230.00	-1	2,498	-0.04%
2018/01/03	2	213.00	4	220.75	219.50	-2	2,423	-0.08%
2018/01/02	2	206.75	2	207.50	207.00	0	2,378	0.00%