京鼎 (3413)-富邦-建國券商分點個股進出

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
312.0
漲跌
▲0.5
漲幅
+0.16%
成交量
967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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/10	6.1	309.83	5	311.40	312.00	1.1	2,305	0.05%
2024/05/09	14	312.18	13	311.50	311.50	1	2,298	0.04%
2024/05/08	11.2	317.45	12	319.04	318.50	-0.8	2,280	-0.04%
2024/05/07	27.1	307.67	44	314.76	319.50	-16.9	2,270	-0.75%
2024/05/06	10	298.05	10	296.45	297.50	0	2,209	0.00%
2024/05/03	16	299.00	19	297.29	297.50	-3	2,208	-0.14%
2024/05/02	10	294.95	10	291.15	291.00	0	2,202	0.00%
2024/04/30	15.1	297.88	14	301.89	302.00	1.1	2,195	0.05%
2024/04/29	1	291.00	4	292.50	294.50	-3	2,179	-0.14%
2024/04/26	3	290.83	3	290.00	290.00	0	2,211	0.00%
2024/04/25	2	289.25	5	288.30	288.00	-3	2,211	-0.14%
2024/04/24	18	290.86	18.1	292.22	292.00	-0.1	2,210	0.00%
2024/04/23	10	282.20	10.1	284.34	284.00	-0.1	2,208	-0.01%
2024/04/22	4	284.50	58	283.35	279.00	-54	2,204	-2.45%
2024/04/19	2.1	281.73	10	285.10	288.00	-7.9	2,180	-0.36%
2024/04/18	13.3	295.96	5	294.00	294.00	8.3	2,134	0.39%
2024/04/17	7	306.36	16.1	307.31	308.50	-9.1	2,098	-0.43%
2024/04/16	4.2	294.76	10	295.10	295.50	-5.8	2,086	-0.28%
2024/04/15	8.1	305.23	8	305.69	305.00	0.1	2,079	0.00%
2024/04/12	19	309.53	23	308.14	307.50	-4	2,064	-0.20%
2024/04/11	13	295.15	12	296.42	296.00	1	2,027	0.05%
2024/04/10	23	301.13	20.1	298.66	298.50	2.9	2,012	0.14%
2024/04/09	12.4	303.08	11.3	297.97	297.00	1.1	2,000	0.06%
2024/04/08	6	306.58	7.2	309.85	309.50	-1.2	1,976	-0.06%
2024/04/03	10	312.40	5.1	307.91	308.00	4.9	1,998	0.24%
2024/04/02	18	312.92	12	313.50	314.00	6	1,973	0.31%
2024/04/01	10	304.10	7	307.07	304.00	3	1,937	0.15%
2024/03/29	0.1	295.00	1.3	296.22	297.00	-1.3	1,912	-0.07%
2024/03/28	2	301.25	3.6	301.91	299.50	-1.6	1,878	-0.09%
2024/03/27	6.1	306.52	2	308.42	307.50	4.1	1,846	0.22%
2024/03/26	4.2	307.47	1.1	318.61	299.50	3.2	1,797	0.18%
2024/03/25	0.5	299.93	6	297.08	297.50	-5.5	1,728	-0.32%
2024/03/22	0	296.00	6	292.67	297.50	-6	1,707	-0.35%
2024/03/21	4	295.75	2	297.00	294.00	2	1,676	0.12%
2024/03/20	3	293.32	5	290.80	290.00	-2	1,628	-0.12%
2024/03/19	7	284.79	8	284.90	291.50	-1	1,580	-0.07%
2024/03/18	4.1	269.90	3	272.33	273.50	1.1	1,484	0.07%
2024/03/15	6.1	269.01	16.2	268.70	270.00	-10.1	1,435	-0.70%
2024/03/14	12.1	262.29	15.5	261.25	263.00	-3.4	1,324	-0.26%
2024/03/13	6.1	252.93	0.2	250.24	246.50	5.9	1,239	0.48%
2024/03/11	3.4	244.38	0	245.50	244.00	3.4	1,186	0.29%
2024/03/08	2.2	249.17	1	248.00	248.00	1.2	1,161	0.10%
2024/03/07	4.1	256.35	5.2	258.95	253.50	-1.2	1,113	-0.11%
2024/03/06	0	0.00	12	255.17	255.00	-12	1,078	-1.11%
2024/03/05	2.1	251.21	0	252.00	252.50	2.1	1,055	0.20%
2024/03/04	12	253.41	17	254.38	257.00	-5	1,030	-0.48%
2024/03/01	4.1	247.09	6.1	247.56	247.50	-2	979	-0.20%
2024/02/29	14.2	240.56	1	240.02	240.00	13.2	946	1.39%
2024/02/27	6	243.92	16	248.78	244.00	-10	924	-1.08%
2024/02/26	8	255.48	9.1	250.25	248.50	-1.1	904	-0.12%
2024/02/23	25	250.30	9.2	251.28	250.00	15.8	848	1.86%
2024/02/22	7.2	241.20	11.2	243.37	245.00	-4	789	-0.51%
2024/02/21	0	230.00	0	0.00	230.00	0	734	0.00%
2024/02/20	7	233.64	0	0.00	231.00	7	726	0.96%
2024/02/19	1.1	230.14	0.1	233.50	231.00	1	713	0.14%
2024/02/16	1	234.00	5.1	235.15	233.50	-4.1	695	-0.59%
2024/02/15	2	220.01	1.2	220.74	221.00	0.9	638	0.13%
2024/02/05	0.1	212.00	1.1	212.57	212.50	-1	621	-0.16%
2024/02/02	0.1	213.48	0	0.00	212.50	0.1	619	0.01%
2024/02/01	0	213.27	0	0.00	212.50	0	612	0.00%
2024/01/31	0	0.00	5	215.00	216.00	-5	605	-0.83%
2024/01/30	0	0.00	2	218.00	217.50	-2	595	-0.34%
2024/01/29	2	215.00	0.1	214.50	214.00	1.9	582	0.33%
2024/01/26	0	214.00	0	0.00	213.50	0	579	0.00%
2024/01/25	0	0.00	0.2	216.65	217.50	-0.2	568	-0.04%
2024/01/22	0.1	214.00	5.2	214.30	211.00	-5.1	533	-0.95%
2024/01/19	0	0.00	0.1	207.92	207.50	-0.1	496	-0.02%
2024/01/18	0.1	203.00	0.2	203.87	203.50	-0.2	493	-0.04%
2024/01/17	2.4	203.80	1	205.00	203.50	1.4	488	0.28%
2024/01/16	0	0.00	5	210.60	210.00	-5	472	-1.06%
2024/01/11	0	0.00	1	207.01	210.00	-1	462	-0.22%
2024/01/10	0	0.00	3.2	210.76	211.00	-3.2	460	-0.70%
2024/01/09	1	209.50	1.2	209.92	209.00	-0.2	449	-0.04%
2024/01/08	0.3	206.50	0	208.00	204.50	0.3	437	0.06%
2024/01/05	0.1	208.00	2	209.25	207.00	-1.9	432	-0.44%
2024/01/04	0	0.00	1	207.00	206.50	-1	427	-0.23%
2024/01/03	0	207.50	0	0.00	207.00	0	429	0.00%
2024/01/02	0	209.00	0	0.00	210.50	0	426	0.00%
2023/12/29	0	210.50	6.2	210.53	210.50	-6.2	416	-1.49%
2023/12/28	2	206.25	1.1	206.55	206.00	0.9	380	0.24%
2023/12/27	1	205.00	0.1	203.50	205.50	0.9	366	0.25%
2023/12/26	0	0.00	1	201.50	201.50	-1	356	-0.28%
2023/12/25	4	199.12	0	0.00	199.00	4	353	1.13%
2023/12/22	3	200.00	0	0.00	199.50	3	353	0.85%
2023/12/21	0.1	200.00	0	0.00	200.00	0.1	353	0.03%
2023/12/20	0	200.50	0	0.00	200.00	0	354	0.00%
2023/12/19	0	201.00	0	0.00	201.00	0	351	0.00%
2023/12/18	0	0.00	2	204.00	204.00	-2	349	-0.57%
2023/12/13	0	0.00	1.2	199.94	201.50	-1.2	309	-0.38%
2023/12/12	1	198.50	0.2	201.50	198.00	0.8	303	0.26%
2023/12/11	0	0.00	2	194.25	194.50	-2	291	-0.69%
2023/12/08	0.1	194.44	0	0.00	193.50	0.1	291	0.02%
2023/12/07	2.3	193.58	5	193.00	193.00	-2.7	293	-0.92%
2023/12/06	0	195.84	0.1	196.50	195.00	0	295	-0.01%
2023/12/05	0.2	196.50	0	0.00	196.00	0.2	306	0.07%
2023/12/04	0	0.00	2.1	198.29	198.00	-2.1	313	-0.67%
2023/12/01	0	0.00	2	197.50	198.00	-2	315	-0.63%
2023/11/30	0.1	196.37	0	0.00	197.50	0.1	314	0.04%
2023/11/29	0	0.00	0.2	198.68	197.50	-0.2	314	-0.05%
2023/11/28	0.1	196.08	0.1	199.00	199.00	0	330	-0.01%
2023/11/23	0.2	196.00	1	197.00	198.50	-0.9	321	-0.26%
2023/11/22	0	0.00	1	197.00	197.00	-1	320	-0.31%
2023/11/21	1	197.00	1	196.00	197.50	0	324	-0.01%
2023/11/20	0	0.00	3	193.83	194.00	-3	314	-0.95%
2023/11/17	0	0.00	2	192.00	192.50	-2	311	-0.64%
2023/11/15	2.1	192.50	0	0.00	192.50	2.1	316	0.65%
2023/11/14	1	192.00	5.1	192.13	192.00	-4.1	321	-1.27%
2023/11/13	0	189.25	1	189.00	188.00	-1	316	-0.31%
2023/11/09	0	0.00	1	186.00	186.50	-1	314	-0.32%
2023/11/06	0	0.00	1.1	187.45	187.50	-1.1	347	-0.32%
2023/11/02	0.1	184.50	1	184.00	184.00	-0.9	363	-0.25%
2023/11/01	0.1	183.00	0	0.00	182.50	0.1	365	0.03%
2023/10/27	0.1	185.00	0	0.00	183.00	0.1	375	0.03%
2023/10/26	0.2	184.67	0	0.00	184.00	0.2	381	0.04%
2023/10/23	1	185.50	0	0.00	185.50	1	395	0.25%
2023/10/16	0	190.50	1	191.00	191.50	-1	394	-0.24%
2023/10/13	0	0.00	2	191.50	191.50	-2	394	-0.51%
2023/10/12	0	0.00	5	190.30	191.00	-5	395	-1.26%
2023/10/11	0	0.00	0.1	189.50	190.00	-0.1	394	-0.02%
2023/10/06	3	189.50	5.2	189.33	190.00	-2.2	390	-0.56%
2023/10/04	0	0.00	1	185.00	186.00	-1	391	-0.26%
2023/10/02	0	0.00	1	186.00	186.50	-1	404	-0.25%
2023/09/28	1	186.00	0	0.00	185.50	1	417	0.24%
2023/09/22	1	183.50	4	183.00	185.00	-3	481	-0.62%
2023/09/19	2	186.50	0	188.00	187.00	2	509	0.38%
2023/09/18	0.3	188.00	1	188.00	187.00	-0.8	515	-0.15%
2023/09/15	0	0.00	1	189.00	188.50	-1	534	-0.19%
2023/09/14	0	0.00	3	189.00	188.50	-3	537	-0.56%
2023/09/12	0	0.00	1.2	187.93	187.50	-1.2	554	-0.22%
2023/09/08	0.3	189.00	3.1	188.79	189.50	-2.8	587	-0.48%
2023/09/07	0	0.00	1	188.00	186.50	-1	598	-0.17%
2023/09/04	1.1	184.50	4	184.50	184.50	-2.9	625	-0.46%
2023/09/01	5.1	186.99	129	186.01	186.00	-124	628	-19.73%	大賣/鉅額交易
2023/08/31	0	0.00	1	182.00	182.50	-1	613	-0.16%
2023/08/30	0	0.00	0.1	181.00	181.50	-0.1	616	-0.02%
2023/08/29	6	179.75	0	0.00	180.00	6	618	0.97%
2023/08/28	1	178.50	0.3	181.00	179.50	0.7	621	0.11%
2023/08/24	4	181.00	10	180.00	181.00	-6	630	-0.95%
2023/08/22	0	0.00	1	181.00	181.00	-1	633	-0.16%
2023/08/18	0.1	179.00	0	0.00	179.00	0.1	630	0.02%
2023/08/15	4	174.50	0	0.00	174.50	4	613	0.65%
2023/08/14	10.2	174.66	0	0.00	173.50	10.2	613	1.65%
2023/08/11	0.2	179.50	0	0.00	179.50	0.2	604	0.02%
2023/08/10	0	0.00	1	181.00	181.00	-1	599	-0.17%
2023/08/09	0.2	176.75	0	176.00	176.50	0.2	589	0.03%
2023/08/08	7.1	178.51	6	180.50	178.50	1.1	582	0.18%
2023/08/07	4	183.00	0	0.00	183.50	4	575	0.70%
2023/08/04	2	183.00	0	183.50	183.00	2	576	0.34%
2023/08/02	1.1	181.05	2	180.25	182.00	-0.9	580	-0.16%
2023/08/01	10	182.50	0.2	184.00	183.50	9.8	580	1.68%
2023/07/31	7.2	186.82	1	187.00	184.50	6.2	577	1.07%
2023/07/28	2	187.50	4	186.50	188.00	-2	569	-0.35%
2023/07/26	0	0.00	1	181.50	182.00	-1	554	-0.18%
2023/07/24	4.1	181.00	1	180.50	181.00	3.1	555	0.55%
2023/07/21	0	0.00	1	182.00	181.50	-1	557	-0.18%
2023/07/20	0	0.00	1	185.50	183.50	-1	561	-0.18%
2023/07/19	0	0.00	2	182.00	182.50	-2	563	-0.36%
2023/07/18	0	0.00	3	183.33	184.50	-3	563	-0.53%
2023/07/14	0	0.00	3	186.50	186.50	-3	566	-0.53%
2023/07/13	0	0.00	1	185.50	184.00	-1	569	-0.18%
2023/07/12	1	183.50	1	183.00	184.00	0	568	0.00%
2023/07/11	1	182.50	2	183.00	184.50	-1	565	-0.18%
2023/07/10	8.1	181.64	0	0.00	181.00	8.1	565	1.43%
2023/07/07	5.1	183.30	3	183.00	183.50	2.1	558	0.38%
2023/07/06	3.2	185.52	1	187.00	185.50	2.2	555	0.39%
2023/07/05	0	0.00	12	188.38	188.00	-12	543	-2.21%
2023/07/04	7	190.43	0	0.00	190.00	7	536	1.30%
2023/07/03	4.2	190.95	7	192.14	191.00	-2.8	532	-0.53%
2023/06/30	6.2	202.00	10	202.25	202.00	-3.8	508	-0.75%
2023/06/29	8	203.25	0	0.00	202.50	8	486	1.65%
2023/06/28	1	202.00	1	202.50	202.00	0	474	0.00%
2023/06/27	1.8	202.03	0	0.00	201.00	1.8	468	0.37%
2023/06/26	7	206.64	0	0.00	204.50	7	459	1.52%
2023/06/21	4.3	206.06	6	206.58	207.50	-1.8	461	-0.38%
2023/06/20	1	204.00	2	204.50	204.00	-1	445	-0.22%
2023/06/19	3	204.00	0	0.00	203.50	3	446	0.67%
2023/06/16	1.1	202.08	0	0.00	202.50	1.1	442	0.24%
2023/06/15	9	205.72	5	205.70	205.00	4	433	0.92%
2023/06/14	128	205.25	0	0.00	205.00	128	423	30.19%	大買/鉅額交易
2023/06/13	6	202.17	3	203.00	202.50	3	408	0.73%
2023/06/12	8	201.81	1.1	201.36	201.00	6.9	388	1.77%
2023/06/09	1	196.50	1	196.00	196.50	0	359	0.00%
2023/06/08	5	196.00	0	0.00	195.50	5	361	1.38%
2023/06/07	1	194.00	1.3	196.27	195.50	-0.3	368	-0.08%
2023/06/06	0.1	194.50	0	0.00	194.00	0.1	378	0.01%
2023/05/31	1	198.00	5	197.00	196.00	-4	430	-0.93%
2023/05/29	0	0.00	1	193.00	193.00	-1	430	-0.23%
2023/05/26	0	0.00	12	190.50	190.50	-12	438	-2.74%
2023/05/25	1	190.00	0	0.00	190.00	1	438	0.23%
2023/05/24	2	187.50	0	0.00	187.50	2	438	0.46%
2023/05/22	0	188.50	0	0.00	187.50	0	437	0.00%
2023/05/19	3	188.33	0	0.00	187.50	3	438	0.68%
2023/05/15	0.1	184.50	0	0.00	183.00	0.1	456	0.02%
2023/05/11	1	189.00	2	186.50	186.00	-1	459	-0.22%
2023/05/09	1	188.50	0	0.00	190.00	1	474	0.21%
2023/05/08	0	0.00	2	191.00	191.00	-2	473	-0.42%
2023/05/05	1	187.00	0	188.50	187.00	1	473	0.21%
2023/05/02	1	187.50	0	0.00	187.50	1	493	0.20%
2023/04/28	6	187.00	0	0.00	187.00	6	504	1.19%
2023/04/27	1	185.50	0	0.00	185.50	1	502	0.20%
2023/04/26	2	181.75	1	183.50	185.00	1	501	0.20%
2023/04/25	0.3	185.83	0	0.00	185.00	0.3	500	0.06%
2023/04/21	0	190.50	1	191.00	190.00	-1	491	-0.20%
2023/04/20	2	190.75	5	190.00	190.50	-3	489	-0.61%
2023/04/19	4	191.25	6	193.50	191.00	-2	491	-0.41%
2023/04/18	3.6	193.82	0	194.50	194.00	3.6	489	0.73%
2023/04/17	2.1	196.02	0	0.00	196.00	2.1	488	0.43%
2023/04/14	2	197.00	0	198.00	197.00	2	486	0.41%
2023/04/13	1	196.50	0	0.00	196.00	1	488	0.20%
2023/04/12	1	198.50	0	0.00	198.50	1	486	0.21%
2023/03/29	1	195.00	2	195.00	195.00	-1	496	-0.20%
2023/03/28	2.4	196.50	0	0.00	195.50	2.4	501	0.48%
2023/03/27	6.3	198.58	1.5	198.17	198.50	4.8	504	0.95%
2023/03/24	0	0.00	1	199.50	201.00	-1	510	-0.20%
2023/03/23	0.2	198.57	10	196.55	198.00	-9.8	503	-1.95%
2023/03/21	5	196.50	1	197.50	197.50	4	502	0.80%
2023/03/17	0	0.00	1	193.00	192.50	-1	513	-0.20%
2023/03/16	1.1	191.59	0	193.00	191.50	1.1	507	0.21%
2023/03/13	1.5	194.00	6.2	194.41	194.00	-4.7	521	-0.89%
2023/03/10	1.1	193.18	2	195.00	194.00	-0.9	523	-0.17%
2023/03/09	1.1	197.18	7	197.71	196.50	-5.9	518	-1.14%
2023/03/08	9	199.72	0	0.00	200.00	9	504	1.78%
2023/03/07	7.6	203.77	3	203.00	202.50	4.6	493	0.94%
2023/03/06	11	211.09	0	0.00	210.00	11	464	2.37%
2023/03/03	1.3	208.65	0	0.00	207.50	1.3	458	0.28%
2023/03/01	1.2	207.76	0	0.00	206.00	1.2	460	0.25%
2023/02/24	1	208.00	2	207.50	207.50	-1	447	-0.22%
2023/02/23	0	0.00	0.4	204.00	204.50	-0.4	440	-0.09%
2023/02/22	0	0.00	2	200.00	200.00	-2	442	-0.45%
2023/02/20	0	0.00	5	202.60	202.00	-5	450	-1.11%
2023/02/17	0	0.00	3	201.50	201.50	-3	475	-0.63%
2023/02/15	0	0.00	1.5	200.83	201.50	-1.5	510	-0.29%
2023/02/14	10	204.25	0	0.00	202.00	10	521	1.92%
2023/02/13	1	200.00	1	203.50	204.00	0	552	0.00%
2023/02/10	0	0.00	4	200.63	199.50	-4	556	-0.72%
2023/02/09	2	200.50	0.5	201.00	200.50	1.5	560	0.27%
2023/02/08	4	199.00	0	0.00	202.50	4	566	0.71%
2023/02/07	0	0.00	1	197.00	198.50	-1	552	-0.18%
2023/02/03	0	0.00	2	196.00	195.00	-2	556	-0.36%
2023/02/02	1.5	196.83	0	0.00	197.00	1.5	551	0.27%
2023/02/01	1	195.00	1	195.00	195.00	0	545	0.00%
2023/01/31	0	0.00	1	191.50	192.50	-1	542	-0.18%
2023/01/30	0	0.00	4	190.38	190.00	-4	542	-0.74%
2023/01/16	0	0.00	0	185.50	185.50	0	555	0.00%
2023/01/11	0.1	188.00	0	0.00	187.00	0.1	576	0.01%
2023/01/10	0	188.00	0	0.00	188.00	0	582	0.00%
2023/01/04	0.1	182.12	0	0.00	181.50	0.1	613	0.02%
2022/12/30	0.1	178.75	0	0.00	178.50	0.1	623	0.01%
2022/12/29	0	0.00	1	175.50	177.50	-1	624	-0.16%
2022/12/28	1	179.50	0	0.00	178.00	1	628	0.16%
2022/12/27	0.2	184.50	0	0.00	183.00	0.2	629	0.03%
2022/12/23	2.2	183.09	0	0.00	183.50	2.2	635	0.35%
2022/12/22	0	0.00	10	188.50	186.50	-10	645	-1.55%
2022/12/20	0	183.00	1	189.00	182.50	-1	656	-0.15%
2022/12/19	1.1	189.00	0	0.00	190.00	1.1	655	0.16%
2022/12/16	1	189.00	0	0.00	186.50	1	654	0.15%
2022/12/15	1	193.00	0	0.00	192.50	1	648	0.15%
2022/12/14	1	193.50	0	0.00	194.00	1	652	0.15%
2022/12/13	1	192.00	3	194.00	192.00	-2	653	-0.31%
2022/12/12	5	195.50	0	0.00	194.50	5	659	0.76%
2022/12/09	0	0.00	1	196.97	197.00	-1	667	-0.15%
2022/12/08	0	0.00	10	191.50	193.50	-10	678	-1.47%
2022/12/07	9	193.22	0	0.00	192.00	9	700	1.29%
2022/12/06	0.1	194.00	0	0.00	192.50	0.1	746	0.01%
2022/12/05	5.4	198.87	0	0.00	198.50	5.4	747	0.72%
2022/12/02	1	194.50	2	196.50	196.50	-1	742	-0.13%
2022/12/01	2	193.75	2	194.25	193.50	0	736	0.00%
2022/11/30	0	0.00	1	190.50	191.50	-1	728	-0.14%
2022/11/29	1	188.50	1	188.50	188.50	0	727	0.00%
2022/11/28	2.1	187.56	0.1	188.50	188.00	2	726	0.28%
2022/11/25	0.2	191.90	0	0.00	188.50	0.2	728	0.02%
2022/11/24	1	191.50	0	0.00	192.00	1	725	0.14%
2022/11/23	1	189.50	0	0.00	189.50	1	719	0.14%
2022/11/22	0	0.00	4	188.25	189.50	-4	719	-0.56%
2022/11/21	0	0.00	2	189.25	188.50	-2	717	-0.28%
2022/11/18	1	188.02	0	0.00	187.00	1	712	0.14%
2022/11/17	1	186.53	0	0.00	189.00	1	708	0.14%
2022/11/16	6	188.67	0	0.00	189.00	6	708	0.85%
2022/11/15	1	190.00	3	189.50	189.50	-2	702	-0.28%
2022/11/14	10	184.50	1	185.50	185.50	9	689	1.31%
2022/11/11	1	184.50	6	183.75	183.50	-5	676	-0.74%
2022/11/09	8	181.50	1	184.00	182.00	7	639	1.09%
2022/11/08	0.6	176.49	1	176.50	176.00	-0.4	602	-0.07%
2022/11/07	1	176.00	0	0.00	177.00	1	599	0.17%
2022/11/04	0	0.00	1	173.50	177.00	-1	595	-0.17%
2022/11/03	2	172.00	0	0.00	172.00	2	590	0.34%
2022/11/01	2	169.47	4	168.50	170.00	-2	582	-0.34%
2022/10/28	1	163.50	1	165.00	163.50	0	574	0.00%
2022/10/27	0	0.00	1	167.50	168.00	-1	570	-0.18%
2022/10/26	1	165.00	0	0.00	164.50	1	566	0.18%
2022/10/25	5	162.91	1	162.50	162.50	4	562	0.71%
2022/10/24	0	172.00	1	174.00	170.00	-1	549	-0.18%
2022/10/21	4	172.00	2	172.00	170.50	2	545	0.37%
2022/10/20	0	170.00	0	0.00	180.50	0	538	0.01%
2022/10/19	0.1	176.00	0	0.00	173.50	0.1	534	0.01%
2022/10/18	5	174.50	1	172.50	174.50	4	531	0.75%
2022/10/17	1	166.00	7	170.36	171.50	-6	525	-1.14%
2022/10/14	1	173.50	1	172.50	174.00	0	525	0.00%
2022/10/13	2	166.25	3	172.33	166.00	-1	521	-0.19%
2022/10/12	0	178.00	0	0.00	174.50	0	512	0.00%
2022/10/11	4	180.00	0	0.00	180.00	4	503	0.79%
2022/10/05	6	193.24	0	0.00	190.50	6	512	1.18%
2022/10/04	0	0.00	4	190.38	191.00	-4	505	-0.79%
2022/09/30	1	176.00	1	177.50	184.50	0	506	0.00%
2022/09/29	5	181.60	0	0.00	181.00	5	505	0.99%
2022/09/28	1	184.50	2	188.00	184.00	-1	497	-0.20%
2022/09/26	1	198.00	0	0.00	194.00	1	487	0.20%
2022/09/23	3	203.00	5	204.00	202.50	-2	488	-0.41%
2022/09/22	0	0.00	1	203.00	205.50	-1	489	-0.20%
2022/09/21	0	0.00	5	207.50	208.00	-5	489	-1.02%
2022/09/20	1	208.50	0	0.00	208.50	1	490	0.20%
2022/09/19	1	210.94	1	208.00	206.50	0	493	0.01%
2022/09/16	9	211.89	6	208.00	207.00	3	487	0.62%
2022/09/15	22	217.50	17	212.85	213.50	5	483	1.03%
2022/09/14	5.1	215.01	0	0.00	216.50	5.1	469	1.08%
2022/09/13	1	214.50	6	218.42	219.00	-5	452	-1.11%
2022/09/08	0.1	195.50	5	195.50	202.50	-4.9	406	-1.21%
2022/09/07	0	0.00	10	192.50	192.50	-10	407	-2.45%
2022/09/02	0	0.00	2	201.00	200.50	-2	421	-0.47%
2022/09/01	20	204.00	0	0.00	200.00	20	419	4.77%
2022/08/30	1	204.00	0	0.00	207.00	1	410	0.24%
2022/08/29	0	0.00	2	202.50	203.50	-2	407	-0.49%
2022/08/26	0	0.00	1	207.00	206.00	-1	404	-0.25%
2022/08/22	2	206.75	0	0.00	205.00	2	416	0.48%
2022/08/19	0	0.00	2	209.75	210.00	-2	412	-0.48%
2022/08/17	5	203.50	2	203.50	204.50	3	403	0.74%
2022/08/16	1	206.50	0	0.00	204.50	1	400	0.25%
2022/08/15	6	205.58	4	205.25	206.50	2	397	0.50%
2022/08/12	1	209.00	1	207.00	207.00	0	392	0.00%
2022/08/11	0	0.00	3	202.83	203.00	-3	388	-0.77%
2022/08/10	5	198.30	4	197.38	200.00	1	387	0.26%
2022/08/08	0	0.00	1	194.50	194.50	-1	391	-0.26%
2022/08/04	0	0.00	1	189.00	190.00	-1	407	-0.25%
2022/08/03	1	189.00	0	0.00	189.00	1	413	0.24%
2022/07/29	0	196.25	0	0.00	196.50	0	436	0.01%
2022/07/28	1	192.50	0	0.00	193.50	1	439	0.23%
2022/07/27	1	193.00	0	0.00	195.00	1	436	0.23%
2022/07/25	0	0.00	1	194.00	195.00	-1	436	-0.23%
2022/07/22	1	196.50	0	0.00	195.00	1	440	0.23%
2022/07/21	6	194.83	1	196.00	197.00	5	446	1.12%
2022/07/20	1	194.50	2	195.00	193.50	-1	442	-0.23%
2022/07/18	5	190.00	1	191.00	192.50	4	456	0.88%
2022/07/15	3	185.50	1	190.50	189.00	2	454	0.44%
2022/07/14	0	0.00	1	182.50	185.00	-1	450	-0.22%
2022/07/13	1	178.50	0	0.00	178.50	1	447	0.22%
2022/07/12	2	173.50	0	0.00	173.00	2	446	0.45%
2022/07/01	0	0.00	5	172.00	172.00	-5	619	-0.81%
2022/06/23	2	187.75	0	0.00	184.00	2	627	0.32%
2022/06/22	1	194.00	0	0.00	191.00	1	630	0.16%
2022/06/20	2	189.25	6	190.17	190.00	-4	648	-0.62%
2022/06/17	1	199.00	3	199.00	198.50	-2	656	-0.30%
2022/06/16	0	0.00	3	204.50	203.50	-3	665	-0.45%
2022/06/14	3	206.67	1	210.00	210.00	2	701	0.29%
2022/06/07	1	221.00	0	0.00	220.00	1	733	0.14%
2022/06/01	1	221.00	1	221.50	222.00	0	793	0.00%
2022/05/31	0	0.00	1	222.00	222.50	-1	795	-0.13%
2022/05/30	0	0.00	1	218.00	218.00	-1	797	-0.13%
2022/05/25	1	210.00	0	0.00	210.50	1	818	0.12%
2022/05/24	1	210.50	0	0.00	210.00	1	832	0.12%
2022/05/18	1	217.00	0	0.00	216.50	1	862	0.12%
2022/05/16	8	214.63	0	0.00	214.50	8	899	0.89%
2022/05/11	1	209.00	1	211.00	212.00	0	907	0.00%
2022/05/10	1	198.00	1	206.00	206.00	0	911	0.00%
2022/05/05	1	214.50	2	218.00	216.00	-1	917	-0.11%
2022/05/04	1	214.00	0	0.00	214.00	1	931	0.11%
2022/04/26	1	216.50	1	219.50	219.00	0	1,198	0.00%
2022/04/25	3	215.83	2	218.25	219.00	1	1,312	0.08%
2022/04/22	1	225.50	0	0.00	225.00	1	1,465	0.07%
2022/04/21	4	231.00	3	230.67	231.00	1	1,508	0.07%
2022/04/20	1	230.00	6	230.42	230.00	-5	1,573	-0.32%
2022/04/19	1	229.00	1	229.00	229.00	0	1,642	0.00%
2022/04/18	1	226.00	1	227.00	226.00	0	1,658	0.00%
2022/04/15	2	226.75	1.1	230.45	225.00	0.9	1,668	0.05%
2022/04/14	1	224.50	1	225.50	230.50	0	1,712	0.00%
2022/04/13	16.6	225.39	3	224.67	227.00	13.6	1,719	0.79%
2022/04/12	5.1	234.39	20	234.95	234.50	-14.9	1,729	-0.86%
2022/04/11	2	225.00	0	0.00	221.50	2	1,688	0.12%
2022/04/08	0	0.00	10	225.50	229.00	-10	1,730	-0.58%
2022/04/07	3	226.83	2	224.00	225.00	1	1,771	0.06%
2022/03/31	1	235.00	0	0.00	234.00	1	1,880	0.05%
2022/03/30	0	0.00	5.1	238.59	238.00	-5.1	1,892	-0.27%
2022/03/29	0.1	235.50	0	0.00	236.50	0.1	1,922	0.01%
2022/03/28	4	232.63	3	235.00	234.00	1	1,923	0.05%
2022/03/25	0	0.00	7	237.50	237.00	-7	1,952	-0.36%
2022/03/24	3	232.83	4	233.63	237.00	-1	1,944	-0.05%
2022/03/23	5.1	233.79	4	235.75	235.00	1.1	1,945	0.05%
2022/03/22	1	231.50	12.3	233.67	234.50	-11.3	1,936	-0.58%
2022/03/21	6	228.33	3	229.50	230.00	3	1,924	0.16%
2022/03/18	0	0.00	2	223.75	229.00	-2	1,925	-0.10%
2022/03/17	1	222.50	0	0.00	222.50	1	1,918	0.05%
2022/03/15	0.1	209.50	0	0.00	207.00	0.1	1,932	0.01%
2022/03/14	0	0.00	1	213.00	214.50	-1	1,996	-0.05%
2022/03/11	0	214.00	0	0.00	212.50	0	1,999	0.00%
2022/03/10	1	212.00	0.1	213.00	212.50	0.9	2,013	0.04%
2022/03/09	3	207.17	1	207.00	207.00	2	2,042	0.10%
2022/03/08	1	198.50	2	198.00	198.50	-1	2,050	-0.05%
2022/03/07	2.2	203.01	0	0.00	203.00	2.2	2,047	0.10%
2022/03/03	1	218.00	0	0.00	219.00	1	2,053	0.05%
2022/03/01	0	0.00	2	219.00	219.00	-2	2,044	-0.10%
2022/02/25	2	212.50	0.2	212.00	215.50	1.9	2,037	0.09%
2022/02/23	0	0.00	1	218.50	218.50	-1	2,024	-0.05%
2022/02/22	4.1	215.15	0	0.00	219.00	4.1	2,028	0.20%
2022/02/21	1	220.00	2	220.00	221.00	-1	2,025	-0.05%
2022/02/18	1.1	222.12	0	0.00	222.50	1.1	2,033	0.06%
2022/02/17	0	0.00	2	227.50	225.00	-2	2,072	-0.10%
2022/02/16	10	221.80	5	221.00	221.00	5	2,075	0.24%
2022/02/15	1	220.50	0	0.00	218.00	1	2,088	0.05%
2022/02/14	0.1	219.50	2.2	219.14	219.00	-2.1	2,124	-0.10%
2022/02/11	1.1	225.23	4	225.25	225.00	-2.9	2,119	-0.14%
2022/02/10	0.1	227.50	1	227.00	228.50	-1	2,124	-0.04%
2022/02/09	5.1	228.30	0	0.00	230.50	5.1	2,118	0.24%
2022/02/08	4	228.75	0.3	229.50	228.50	3.7	2,125	0.17%
2022/02/07	3.2	229.05	1	228.50	230.00	2.2	2,144	0.10%
2022/01/26	6	223.08	4	220.63	222.00	2	2,140	0.09%
2022/01/25	4.1	225.98	11	224.82	223.00	-7	2,131	-0.33%
2022/01/24	3.1	231.49	2.1	230.96	231.50	1	2,112	0.05%
2022/01/21	6.2	236.42	2	240.00	235.00	4.2	2,090	0.20%
2022/01/20	13	241.65	8	241.06	245.50	5	2,041	0.24%
2022/01/19	33.1	247.90	10	248.10	246.50	23.1	1,993	1.16%
2022/01/18	33.1	260.74	19.2	262.34	264.50	13.9	1,881	0.74%
2022/01/17	19	258.71	36.3	257.60	259.00	-17.3	1,769	-0.98%
2022/01/14	2.3	242.45	2	243.25	242.00	0.3	1,607	0.02%
2022/01/13	13	249.65	8	244.31	245.00	5	1,564	0.32%
2022/01/12	12	250.71	15	251.77	255.00	-3	1,496	-0.20%
2022/01/11	1	244.00	3	246.00	242.00	-2	1,425	-0.14%
2022/01/10	2.1	241.69	4	244.25	245.50	-1.9	1,407	-0.13%
2022/01/07	9	245.22	3	245.67	240.50	6	1,401	0.43%
2022/01/06	1.7	248.50	12	247.83	247.00	-10.3	1,352	-0.76%
2022/01/05	15	251.83	11.1	247.68	247.50	3.9	1,324	0.30%
2022/01/04	8.3	242.34	9	240.94	241.00	-0.7	1,262	-0.05%
2022/01/03	16	242.75	6	244.50	241.50	10	1,247	0.80%
2021/12/30	16	256.47	1	257.50	255.00	15	1,194	1.26%
2021/12/29	7	256.99	41.3	258.04	258.00	-34.3	1,153	-2.97%
2021/12/28	7.1	250.20	32.3	250.94	252.50	-25.3	1,091	-2.31%
2021/12/27	7	247.79	9	247.00	248.50	-2	1,063	-0.19%
2021/12/24	2	243.25	0	0.00	243.00	2	1,043	0.19%
2021/12/23	4	241.48	5.3	241.39	243.00	-1.3	1,038	-0.12%
2021/12/22	2	234.25	0	0.00	234.00	2	1,008	0.20%
2021/12/21	2	235.75	8	239.25	232.50	-6	1,010	-0.59%
2021/12/20	2.4	235.02	0	0.00	230.50	2.4	982	0.25%
2021/12/17	3	230.17	0	0.00	229.50	3	995	0.30%
2021/12/16	0	233.50	0.3	236.00	232.50	-0.3	993	-0.03%
2021/12/15	0.1	234.50	4	231.50	235.00	-4	994	-0.40%
2021/12/14	1	230.00	7.1	230.42	230.50	-6.1	994	-0.61%
2021/12/13	4.7	234.07	0	0.00	234.00	4.7	981	0.48%
2021/12/10	1.3	236.35	0	0.00	240.00	1.3	969	0.13%
2021/12/09	8.3	240.81	9	239.17	238.00	-0.7	953	-0.07%
2021/12/08	24	241.92	31.2	242.65	242.00	-7.2	934	-0.77%
2021/12/07	2	233.75	2	234.50	232.50	0	861	0.00%
2021/12/06	1	235.00	1.1	235.95	235.50	-0.1	854	-0.01%
2021/12/03	2.3	227.33	13.3	232.23	234.00	-11	833	-1.32%
2021/12/02	8.1	228.19	7	225.93	225.00	1.1	797	0.14%
2021/12/01	1.2	225.75	2	228.00	229.50	-0.8	781	-0.10%
2021/11/30	7	216.07	6	223.17	224.00	1	758	0.13%
2021/11/25	1	215.50	2	217.75	218.00	-1	732	-0.14%
2021/11/23	1	215.00	3	214.33	214.50	-2	728	-0.27%
2021/11/22	0	0.00	2	218.25	219.00	-2	726	-0.28%
2021/11/19	2	221.00	3	217.50	217.50	-1	730	-0.14%
2021/11/18	3	220.17	0	0.00	221.00	3	731	0.41%
2021/11/17	1	226.00	7.1	224.08	224.00	-6.1	729	-0.84%
2021/11/16	152	233.86	155	225.96	226.00	-3	720	-0.42%	大買/大賣/
2021/11/15	2.1	230.21	6	229.25	230.00	-3.9	688	-0.57%
2021/11/12	6	225.17	1	223.00	226.00	5	673	0.74%
2021/11/11	5.2	219.27	7	220.50	224.00	-1.8	657	-0.27%
2021/11/10	1	215.00	4	214.38	216.50	-3	622	-0.48%
2021/11/09	2	215.50	2	217.25	213.50	0	622	0.00%
2021/11/08	2	210.75	5	211.40	212.00	-3	616	-0.49%
2021/11/05	12	210.38	0	0.00	210.00	12	621	1.93%
2021/11/04	8	209.19	6	211.42	211.50	2	608	0.33%
2021/11/03	0	0.00	4	200.00	203.00	-4	589	-0.68%
2021/11/02	2	200.75	0	0.00	199.00	2	584	0.34%
2021/11/01	0	0.00	3	201.00	201.50	-3	578	-0.52%
2021/10/28	2	202.75	1	201.50	202.50	1	567	0.18%
2021/10/26	1	201.00	0	0.00	200.50	1	571	0.17%
2021/10/25	0	0.00	2	202.25	202.50	-2	571	-0.35%
2021/10/20	2	199.50	0	0.00	198.50	2	606	0.33%
2021/10/19	0	0.00	4	198.88	199.00	-4	618	-0.65%
2021/10/18	6	198.00	1	197.50	197.00	5	634	0.79%
2021/10/15	3	199.67	1	196.50	198.50	2	664	0.30%
2021/10/14	1	193.00	0	0.00	192.50	1	673	0.15%
2021/10/13	0	0.00	2	188.75	189.00	-2	689	-0.29%
2021/10/12	3	190.17	0	0.00	189.50	3	720	0.42%
2021/10/08	3	192.00	0	0.00	192.50	3	752	0.40%
2021/10/07	0	0.00	1	195.50	196.50	-1	799	-0.13%
2021/10/06	2.2	195.64	1	193.00	191.50	1.2	926	0.13%
2021/10/05	0	0.00	1	195.00	198.00	-1	978	-0.10%
2021/10/04	0	0.00	10	199.00	194.50	-10	985	-1.01%
2021/10/01	2	198.00	3	202.67	199.50	-1	987	-0.10%
2021/09/30	2	205.00	0	0.00	205.50	2	995	0.20%
2021/09/29	0	0.00	1	205.50	206.00	-1	1,008	-0.10%
2021/09/28	2	210.50	0	0.00	211.00	2	1,039	0.19%
2021/09/27	10	220.00	0	0.00	220.50	10	1,049	0.95%
2021/09/24	3	220.17	2	221.00	219.50	1	1,056	0.09%
2021/09/22	0	0.00	1	210.00	214.50	-1	1,102	-0.09%
2021/09/17	0	0.00	0.1	211.50	212.50	-0.1	1,119	-0.01%
2021/09/16	0	0.00	1	208.05	207.50	-1	1,159	-0.09%
2021/09/10	0	0.00	2	216.00	218.00	-2	1,234	-0.16%
2021/09/09	0	0.00	2	212.25	213.00	-2	1,248	-0.16%
2021/09/08	3	209.67	1	208.00	208.00	2	1,258	0.16%
2021/09/07	1	213.50	1	213.50	213.00	0	1,269	0.00%
2021/09/06	1	220.00	2	217.75	215.50	-1	1,309	-0.08%
2021/09/03	3	218.50	1	220.00	219.50	2	1,356	0.15%
2021/09/02	1.1	219.48	1	217.00	217.00	0.1	1,408	0.00%
2021/09/01	2	218.00	2	220.25	223.00	0	1,408	0.00%
2021/08/31	3	213.83	0	0.00	216.50	3	1,415	0.21%
2021/08/30	2	216.25	0	0.00	214.50	2	1,428	0.14%
2021/08/27	0	0.00	1	215.50	214.00	-1	1,434	-0.07%
2021/08/26	2.1	214.48	0	0.00	213.00	2.1	1,452	0.14%
2021/08/25	2	213.50	1	216.00	215.00	1	1,514	0.07%
2021/08/24	1	217.00	0	0.00	215.50	1	1,555	0.06%
2021/08/23	3	216.33	3	216.83	218.00	0	1,578	0.00%
2021/08/19	3.4	212.61	0	0.00	210.50	3.4	1,617	0.21%
2021/08/17	1	214.00	2	207.00	207.00	-1	1,663	-0.06%
2021/08/16	0	0.00	1	214.50	213.00	-1	1,663	-0.06%
2021/08/13	2	220.50	4	219.88	219.50	-2	1,678	-0.12%
2021/08/12	0	0.00	1	225.50	226.00	-1	1,711	-0.06%
2021/08/11	1	226.00	0	0.00	221.50	1	1,727	0.06%
2021/08/09	0	0.00	1	228.50	229.00	-1	1,781	-0.06%
2021/08/06	1	234.00	2	234.50	234.00	-1	1,799	-0.06%
2021/08/05	1	239.00	5	235.50	236.00	-4	1,854	-0.22%
2021/08/04	1	237.00	2	238.50	238.00	-1	1,897	-0.05%
2021/07/30	1.1	235.97	0	0.00	233.00	1.1	1,992	0.05%
2021/07/29	1	234.50	0	0.00	237.00	1	2,010	0.05%
2021/07/28	6	227.00	11.1	226.58	233.00	-5.1	2,026	-0.25%
2021/07/27	0	0.00	0.1	239.50	237.50	-0.1	2,056	0.00%
2021/07/26	1	242.00	0	0.00	240.50	1	2,092	0.05%
2021/07/23	2	237.75	7	237.86	237.00	-5	2,096	-0.24%
2021/07/22	2	237.50	1	240.00	238.00	1	2,104	0.05%
2021/07/21	11	239.18	8	234.19	234.50	3	2,113	0.14%
2021/07/20	7	243.36	7	240.29	239.00	0	2,113	0.00%
2021/07/19	17	246.76	7	247.14	246.00	10	2,123	0.47%
2021/07/16	12.1	250.68	13	251.54	252.00	-0.9	2,155	-0.04%
2021/07/15	17	261.68	1	261.00	258.00	16	2,161	0.74%
2021/07/14	13	264.19	21	261.57	263.50	-8	2,149	-0.37%
2021/07/13	34.1	259.72	32.2	261.03	263.50	1.9	2,148	0.09%
2021/07/12	9	249.72	10	248.30	251.50	-1	2,118	-0.05%
2021/07/09	1	237.50	2.5	236.60	240.50	-1.5	2,111	-0.07%
2021/07/08	1	241.00	2	241.25	241.00	-1	2,181	-0.05%
2021/07/07	0	0.00	2.3	245.93	244.00	-2.3	2,235	-0.10%
2021/07/06	4	245.75	4	246.38	245.50	0	2,273	0.00%
2021/07/05	6.5	245.00	5	244.70	245.50	1.5	2,330	0.06%
2021/07/02	1	239.00	1	240.00	239.50	0	2,386	0.00%
2021/07/01	1	239.00	1	239.00	238.50	0	2,551	0.00%
2021/06/30	9	239.72	0	0.00	238.50	9	2,693	0.33%
2021/06/29	3	240.67	3	240.50	241.00	0	2,706	0.00%
2021/06/28	3	235.67	2	240.25	232.50	1	2,697	0.04%
2021/06/25	4	236.00	9	237.67	237.50	-5	2,701	-0.19%
2021/06/24	6	231.00	8.2	232.56	233.00	-2.2	2,701	-0.08%
2021/06/23	4	229.25	18	231.39	232.50	-14	2,749	-0.51%
2021/06/22	2	224.00	4	224.13	224.00	-2	2,768	-0.07%
2021/06/21	16	225.88	0	0.00	223.00	16	2,853	0.56%
2021/06/17	0	0.00	3	234.83	234.50	-3	2,843	-0.11%
2021/06/16	4	231.75	1.2	232.57	230.50	2.9	2,854	0.10%
2021/06/15	4.1	234.90	3	235.50	236.00	1.1	2,857	0.04%
2021/06/11	1	239.00	8	241.13	237.50	-7	2,855	-0.25%
2021/06/10	5	239.00	7.5	236.87	239.00	-2.5	2,820	-0.09%
2021/06/09	0	0.00	2	227.25	228.00	-2	2,779	-0.07%
2021/06/08	8	227.69	16	225.97	225.50	-8	2,801	-0.29%
2021/06/07	2	226.75	3	225.67	230.50	-1	2,825	-0.04%
2021/06/04	1	229.00	1	230.00	229.00	0	2,838	0.00%
2021/06/03	4	231.00	4	231.88	232.00	0	2,864	0.00%
2021/06/02	21	233.45	8	230.88	228.00	13	2,879	0.45%
2021/06/01	2	239.00	9	240.67	243.50	-7	2,838	-0.25%
2021/05/31	3	234.67	10.5	234.55	234.00	-7.5	2,814	-0.27%
2021/05/28	2	230.75	6	231.50	229.00	-4	2,809	-0.14%
2021/05/27	2	227.25	2	229.00	233.00	0	2,801	0.00%
2021/05/26	4	230.25	3.1	230.51	229.00	1	2,823	0.03%
2021/05/25	5.1	227.50	3	229.00	227.50	2.1	2,852	0.07%
2021/05/24	1	218.00	2	217.75	219.50	-1	2,885	-0.03%
2021/05/21	7	217.86	4	215.88	218.00	3	2,899	0.10%
2021/05/20	4	210.63	8.1	211.90	213.50	-4.1	2,924	-0.14%
2021/05/19	6	210.50	0	0.00	206.50	6	2,947	0.20%
2021/05/18	4.1	208.30	19	208.26	210.00	-15	2,977	-0.50%
2021/05/17	18	190.64	3.1	195.13	191.00	14.9	3,016	0.49%
2021/05/14	15.1	205.68	1	211.50	204.00	14.1	3,008	0.47%
2021/05/13	2.1	195.07	9	197.44	205.50	-6.9	3,008	-0.23%
2021/05/12	19.1	198.62	14	192.86	193.50	5.1	2,960	0.17%
2021/05/11	2	207.48	13.1	204.86	208.00	-11	2,941	-0.38%
2021/05/10	6	222.25	1	221.50	217.50	5	2,914	0.17%
2021/05/07	10	220.85	5.5	218.90	225.50	4.5	2,911	0.15%
2021/05/06	4.2	210.92	0.2	209.50	209.00	4	2,916	0.14%
2021/05/05	6.3	217.14	2	219.00	213.00	4.3	2,917	0.15%
2021/05/04	9	217.83	24	216.65	216.50	-15	2,975	-0.50%
2021/05/03	5.6	228.63	18	226.06	225.00	-12.4	2,989	-0.41%
2021/04/29	5	239.30	3	240.00	239.50	2	3,110	0.06%
2021/04/28	3.1	238.93	1	240.50	238.00	2.1	3,236	0.06%
2021/04/27	9.3	241.30	2	243.50	241.00	7.3	3,317	0.22%
2021/04/26	5.2	243.86	6	245.17	244.00	-0.8	3,314	-0.02%
2021/04/23	5.1	243.58	4	244.25	247.00	1.1	3,320	0.03%
2021/04/22	15.5	245.45	13	243.69	242.00	2.5	3,476	0.07%
2021/04/21	7.1	247.53	6	249.33	250.00	1.1	3,468	0.03%
2021/04/20	1.1	246.09	2	247.75	247.00	-0.9	3,458	-0.03%
2021/04/19	13.4	244.57	7	245.36	243.50	6.4	3,479	0.18%
2021/04/16	25.9	252.07	9	253.94	246.00	16.9	3,505	0.48%
2021/04/15	7.2	257.15	24	258.79	264.50	-16.8	3,444	-0.49%
2021/04/14	15.2	253.09	17	258.85	257.00	-1.8	3,437	-0.05%
2021/04/13	17.4	268.99	16	267.91	263.50	1.4	3,400	0.04%
2021/04/12	21.2	272.49	14	271.61	274.50	7.2	3,362	0.21%
2021/04/09	40.9	271.06	12.2	271.42	272.00	28.7	3,353	0.86%
2021/04/08	25.2	274.87	25.2	277.35	280.50	0	3,287	0.00%
2021/04/07	46	263.23	27.1	266.86	273.00	18.9	3,197	0.59%
2021/04/06	22.5	255.34	39	254.76	258.50	-16.5	3,015	-0.55%
2021/04/01	18.3	235.71	5	240.20	235.00	13.3	2,868	0.46%
2021/03/31	23.1	235.17	6	234.00	233.00	17.1	2,831	0.60%
2021/03/30	9.3	240.80	1	245.50	240.50	8.3	2,801	0.30%
2021/03/29	13.4	246.63	9	246.44	244.50	4.4	2,779	0.16%
2021/03/26	2	241.75	16	243.97	245.00	-14	2,753	-0.51%
2021/03/25	9.1	239.82	8	239.50	235.50	1.1	2,708	0.04%
2021/03/24	18.1	238.14	16	240.03	239.50	2.1	2,699	0.08%
2021/03/23	6.8	231.04	1	234.50	227.50	5.8	2,619	0.22%
2021/03/22	3	230.83	2	232.50	232.00	1	2,613	0.04%
2021/03/19	0	0.00	6.1	226.01	228.50	-6.1	2,612	-0.23%
2021/03/18	4	225.50	2	227.00	227.00	2	2,604	0.08%
2021/03/17	4	225.38	4	226.38	223.50	0	2,626	0.00%
2021/03/16	2	221.75	1	225.00	222.50	1	2,625	0.04%
2021/03/15	5	223.20	2	223.75	223.50	3	2,664	0.11%
2021/03/12	1	223.50	1	227.50	225.00	0	2,713	0.00%
2021/03/11	3	219.50	14	221.04	229.00	-11	2,769	-0.40%
2021/03/10	13	219.00	1	224.50	218.00	12	2,834	0.42%
2021/03/09	2	219.25	1	219.50	219.00	1	2,921	0.03%
2021/03/08	4	226.38	1	227.50	223.50	3	2,941	0.10%
2021/03/05	3	226.50	0	0.00	227.50	3	2,936	0.10%
2021/03/04	7.1	232.33	2	232.50	229.50	5.1	2,951	0.17%
2021/03/03	1.1	234.45	2	236.75	235.50	-0.9	2,966	-0.03%
2021/03/02	3	244.33	3	245.83	236.50	0	2,951	0.00%
2021/02/26	16.1	243.50	4	244.88	241.00	12.1	2,971	0.41%
2021/02/25	4.2	255.07	2	258.75	254.00	2.2	3,015	0.07%
2021/02/24	3.1	262.00	6	257.17	258.50	-2.9	3,006	-0.10%
2021/02/23	3	245.17	8	248.38	253.50	-5	3,011	-0.17%
2021/02/22	3	250.00	15	249.47	250.00	-12	3,010	-0.40%
2021/02/19	4	246.00	3	248.83	251.50	1	2,999	0.03%
2021/02/18	5	241.60	4	244.38	244.50	1	2,995	0.03%
2021/02/17	17	240.53	207	244.16	245.00	-190	3,048	-6.23%	大賣/鉅額交易
2021/02/05	7	223.00	0	0.00	223.00	7	3,004	0.23%
2021/02/04	1	225.50	1	227.50	227.50	0	3,019	0.00%
2021/02/02	0	0.00	6	221.92	224.00	-6	3,026	-0.20%
2021/02/01	2	212.50	5	213.10	213.50	-3	3,035	-0.10%
2021/01/29	1	217.00	6	221.25	216.00	-5	3,035	-0.16%
2021/01/28	206	225.72	9	224.39	222.00	197	3,018	6.53%	大買/鉅額交易
2021/01/27	2	233.75	20	234.28	233.00	-18	2,991	-0.60%
2021/01/26	8	242.88	69	240.12	232.00	-61	2,978	-2.05%
2021/01/25	12	249.75	7	248.86	251.00	5	2,902	0.17%
2021/01/22	32.2	249.46	25	250.40	252.00	7.2	2,836	0.25%
2021/01/21	78	244.10	15.3	239.88	248.50	62.7	2,676	2.34%
2021/01/20	24	227.92	20	231.75	226.00	4	2,539	0.16%
2021/01/19	8	225.38	3	226.50	223.00	5	2,438	0.21%
2021/01/18	3	225.17	26	224.71	225.50	-23	2,414	-0.95%
2021/01/15	61	245.28	50.4	233.88	230.00	10.6	2,378	0.44%
2021/01/14	9	226.17	9	231.39	231.50	0	2,207	0.00%
2021/01/13	1	225.00	1	226.50	229.00	0	2,165	0.00%
2021/01/12	3	225.50	2	225.25	224.00	1	2,136	0.05%
2021/01/11	15	228.70	209	232.05	226.50	-194	2,098	-9.25%	大賣/鉅額交易
2021/01/08	4	225.50	7	222.93	221.50	-3	2,043	-0.15%
2021/01/07	6	223.17	5	223.70	223.00	1	2,017	0.05%
2021/01/05	200	217.56	0	0.00	218.50	200	1,947	10.27%	大買/鉅額交易
2021/01/04	1	213.00	2	214.75	219.50	-1	1,935	-0.05%
2020/12/31	2	208.50	0	0.00	210.00	2	1,895	0.11%
2020/12/29	2	206.00	0	0.00	205.00	2	1,896	0.11%
2020/12/28	1	206.50	0	0.00	207.00	1	1,915	0.05%
2020/12/18	1	210.00	47	211.13	210.50	-46	1,964	-2.34%
2020/12/16	0	0.00	13	216.77	216.50	-13	1,948	-0.67%
2020/12/15	1	218.50	6	218.50	214.00	-5	1,946	-0.26%
2020/12/14	0	0.00	1	223.00	218.00	-1	1,929	-0.05%
2020/12/11	0	0.00	29	220.53	220.50	-29	1,927	-1.50%
2020/12/10	2	224.25	0	0.00	227.00	2	1,896	0.11%
2020/12/09	10	231.30	0	0.00	230.50	10	1,870	0.53%
2020/12/08	0	0.00	7.3	225.38	227.50	-7.3	1,832	-0.40%
2020/12/07	82	228.25	58	222.78	222.50	24	1,785	1.34%
2020/12/04	7	219.93	12	219.50	221.00	-5	1,721	-0.29%
2020/12/03	13	216.88	158.1	214.79	215.50	-145.1	1,631	-8.89%	大賣/鉅額交易
2020/12/02	1	207.00	3	208.33	206.50	-2	1,536	-0.13%
2020/12/01	1	205.50	1	203.00	205.50	0	1,508	0.00%
2020/11/30	7	208.57	5	204.50	204.50	2	1,525	0.13%
2020/11/27	2	208.75	2	208.75	210.50	0	1,511	0.00%
2020/11/26	2	204.50	0	0.00	205.00	2	1,490	0.13%
2020/11/25	2	206.75	0	0.00	204.00	2	1,490	0.13%
2020/11/24	2	209.50	5	212.10	209.50	-3	1,471	-0.20%
2020/11/23	151	204.52	0	0.00	204.00	151	1,416	10.66%	大買/鉅額交易
2020/11/20	3	205.50	2	208.50	207.00	1	1,431	0.07%
2020/11/18	45.3	203.53	7	204.00	202.50	38.3	1,371	2.79%
2020/11/17	0	0.00	2	206.00	200.50	-2	1,373	-0.15%
2020/11/16	3	198.67	5	200.40	204.00	-2	1,391	-0.14%
2020/11/13	0	0.00	0.1	194.50	195.00	-0.1	1,329	0.00%
2020/11/12	10	191.80	8	191.50	191.50	2	1,327	0.15%
2020/11/11	0	0.00	1	188.50	188.00	-1	1,330	-0.08%
2020/11/10	1	184.50	0	0.00	185.50	1	1,358	0.07%
2020/11/09	0	0.00	5	188.00	191.50	-5	1,406	-0.36%
2020/11/06	0	0.00	4	183.25	183.50	-4	1,429	-0.28%
2020/11/03	0	0.00	41	176.02	176.00	-41	1,524	-2.69%
2020/11/02	5	170.00	1	172.00	172.50	4	1,617	0.25%
2020/10/30	1	173.00	0	0.00	173.00	1	1,657	0.06%
2020/10/29	0	0.00	1	175.00	176.00	-1	1,739	-0.06%
2020/10/28	1	179.50	0	0.00	177.50	1	1,785	0.06%
2020/10/27	1	179.50	0	0.00	180.00	1	1,805	0.06%
2020/10/26	1	180.50	0	0.00	180.50	1	1,823	0.05%
2020/10/23	0	0.00	1	182.50	183.00	-1	1,853	-0.05%
2020/10/22	1	180.50	0	0.00	180.00	1	1,966	0.05%
2020/10/21	0	0.00	1	183.00	183.00	-1	2,056	-0.05%
2020/10/20	1	182.00	0	0.00	181.50	1	2,147	0.05%
2020/10/16	1	180.00	0	0.00	179.00	1	2,312	0.04%
2020/10/14	1	182.50	1	182.00	184.00	0	2,369	0.00%
2020/10/13	1	181.00	4	182.88	184.00	-3	2,432	-0.12%
2020/10/12	1	180.00	2	184.50	181.00	-1	2,484	-0.04%
2020/10/08	1	181.50	0	0.00	181.50	1	2,538	0.04%
2020/10/07	1	180.50	2	181.25	182.00	-1	2,577	-0.04%
2020/10/06	1	180.50	1	181.00	180.00	0	2,674	0.00%
2020/10/05	2	179.50	0	0.00	179.00	2	2,821	0.07%
2020/09/30	1	176.00	3	179.00	179.50	-2	3,034	-0.07%
2020/09/29	1	175.50	2	179.50	176.00	-1	3,088	-0.03%
2020/09/28	2	172.50	0	0.00	173.00	2	3,130	0.06%
2020/09/24	0	0.00	1	181.50	183.50	-1	3,243	-0.03%
2020/09/17	0	0.00	2	189.50	191.50	-2	3,651	-0.05%
2020/09/14	0	0.00	3	188.50	188.00	-3	3,817	-0.08%
2020/09/11	1	185.00	1	182.50	183.00	0	3,832	0.00%
2020/09/10	0	0.00	3	186.50	183.50	-3	3,850	-0.08%
2020/09/08	0	0.00	8	186.56	187.50	-8	3,847	-0.21%
2020/09/07	0	0.00	3	187.17	186.00	-3	3,857	-0.08%
2020/09/04	5	189.30	0	0.00	190.50	5	3,882	0.13%
2020/09/03	0	0.00	11	194.91	194.00	-11	3,903	-0.28%
2020/09/02	6	192.00	0	0.00	189.00	6	3,889	0.15%
2020/09/01	1	189.00	0	0.00	192.50	1	3,902	0.03%
2020/08/31	2	191.50	1	193.50	191.00	1	3,932	0.03%
2020/08/28	5	191.70	1	191.00	192.00	4	3,959	0.10%
2020/08/26	6	199.50	0	0.00	198.00	6	4,003	0.15%
2020/08/25	3	191.00	5	192.50	192.50	-2	3,971	-0.05%
2020/08/24	0	0.00	1	186.00	187.00	-1	3,959	-0.03%
2020/08/21	3	184.83	1	185.00	184.50	2	3,957	0.05%
2020/08/20	3	188.33	46	179.54	182.50	-43	3,937	-1.09%
2020/08/18	3	204.33	0	0.00	204.50	3	3,885	0.08%
2020/08/17	1	206.00	0	0.00	207.50	1	3,883	0.03%
2020/08/14	2	201.00	3	201.50	204.50	-1	3,885	-0.03%
2020/08/13	1	202.00	0.2	198.50	197.00	0.8	3,859	0.02%
2020/08/12	3	199.67	3	203.17	200.50	0	3,805	0.00%
2020/08/11	5	210.10	0	0.00	205.50	5	3,780	0.13%
2020/08/10	0	0.00	1	217.50	212.00	-1	3,868	-0.03%
2020/08/07	1	215.50	4	220.63	217.50	-3	3,937	-0.08%
2020/08/06	3	222.33	50	223.60	223.00	-47	3,942	-1.19%
2020/08/04	1	212.00	5	213.50	217.00	-4	3,847	-0.10%
2020/08/03	51	210.11	2	208.50	208.50	49	3,839	1.28%
2020/07/31	1	207.00	1	205.00	207.50	0	3,803	0.00%
2020/07/30	6	204.00	0	0.00	204.50	6	3,817	0.16%
2020/07/29	0	0.00	8	203.25	203.50	-8	3,835	-0.21%
2020/07/28	14	209.61	19	204.89	202.50	-5	3,853	-0.13%
2020/07/27	11	208.68	5	212.00	209.00	6	3,798	0.16%
2020/07/24	6	208.58	4	213.00	207.00	2	3,735	0.05%
2020/07/23	20	211.53	100	207.11	211.50	-80	3,698	-2.16%
2020/07/22	0	0.00	4	202.63	202.00	-4	3,636	-0.11%
2020/07/21	5	200.30	11	200.14	201.50	-6	3,689	-0.16%
2020/07/20	94	195.95	6	194.67	195.00	88	3,660	2.40%
2020/07/17	12	199.38	11	200.09	198.00	1	3,663	0.03%
2020/07/16	1	206.00	8	200.19	200.00	-7	3,625	-0.19%
2020/07/15	8	208.44	3.1	208.91	204.00	4.9	3,592	0.14%
2020/07/14	2	207.00	10	207.85	206.50	-8	3,671	-0.22%
2020/07/13	25	212.86	7	214.57	212.00	18	3,696	0.49%
2020/07/10	9	213.89	8	214.50	214.00	1	3,636	0.03%
2020/07/09	25	224.54	167	225.81	228.00	-142	3,519	-4.03%	大賣/鉅額交易
2020/07/08	1	204.00	4	206.13	207.50	-3	3,364	-0.09%
2020/07/07	2	197.50	3	203.50	198.00	-1	3,350	-0.03%
2020/07/06	5	196.70	9	196.39	201.50	-4	3,364	-0.12%
2020/07/03	5	195.30	5	195.00	194.00	0	3,374	0.00%
2020/07/02	4	189.13	7	191.64	193.00	-3	3,353	-0.09%
2020/07/01	33	187.33	206	186.59	184.50	-173	3,263	-5.30%	大賣/鉅額交易
2020/06/30	36	178.49	1	175.50	180.00	35	3,071	1.14%
2020/06/29	3	174.83	1	177.50	174.50	2	3,048	0.07%
2020/06/24	1	178.00	3	177.50	177.50	-2	3,050	-0.07%
2020/06/23	19	178.84	5	175.60	173.00	14	3,021	0.46%
2020/06/22	0	0.00	3	175.50	178.00	-3	2,958	-0.10%
2020/06/19	2	174.50	0	0.00	173.00	2	2,991	0.07%
2020/06/17	0	0.00	2	174.75	175.00	-2	2,973	-0.07%
2020/06/16	0	0.00	2	168.75	171.00	-2	2,966	-0.07%
2020/06/15	1	166.50	0	0.00	164.00	1	2,980	0.03%
2020/06/12	0	0.00	13	165.00	167.00	-13	3,003	-0.43%
2020/06/11	2	171.00	2	171.50	168.00	0	3,026	0.00%
2020/06/10	1	176.00	1	180.50	175.50	0	3,039	0.00%
2020/06/09	0	0.00	1	176.50	176.50	-1	3,017	-0.03%
2020/06/08	1	177.00	156	175.19	175.00	-155	3,024	-5.13%	大賣/鉅額交易
2020/06/05	3	173.67	1	174.50	173.50	2	3,006	0.07%
2020/06/04	203	172.78	4	173.13	172.50	199	2,993	6.65%	大買/鉅額交易
2020/06/03	150	169.98	0	0.00	171.00	150	2,980	5.03%	大買/鉅額交易
2020/06/02	1	169.50	5	169.80	171.50	-4	2,947	-0.14%
2020/06/01	1	166.00	1	167.00	166.00	0	2,896	0.00%
2020/05/29	1	165.50	0	0.00	164.00	1	2,880	0.03%
2020/05/28	6	169.33	4	170.63	167.00	2	2,869	0.07%
2020/05/27	1	169.00	3	169.83	169.00	-2	2,865	-0.07%
2020/05/26	11	171.32	1	170.50	168.50	10	2,862	0.35%
2020/05/25	13	163.00	1	166.50	167.00	12	2,845	0.42%
2020/05/22	2	167.25	1	165.00	165.50	1	2,838	0.04%
2020/05/21	4	170.38	2	172.25	168.00	2	2,827	0.07%
2020/05/20	0	0.00	8	168.00	169.00	-8	2,796	-0.29%
2020/05/19	1	168.50	0	0.00	167.00	1	2,829	0.04%
2020/05/18	2	165.50	2	167.75	165.00	0	2,834	0.00%
2020/05/15	58	174.59	88	174.91	166.00	-30	2,818	-1.06%
2020/05/14	60	177.69	57	167.67	167.00	3	2,711	0.11%
2020/05/13	1	181.00	7	180.21	185.00	-6	2,663	-0.23%
2020/05/12	1	176.50	0	0.00	177.50	1	2,635	0.04%
2020/05/11	31	175.39	3	176.50	176.00	28	2,668	1.05%
2020/05/08	5	175.40	5	175.30	173.50	0	2,647	0.00%
2020/05/06	2	171.50	0	0.00	166.50	2	2,572	0.08%
2020/05/05	3	168.00	38	167.16	168.00	-35	2,557	-1.37%
2020/05/04	52	164.93	23	166.80	165.50	29	2,534	1.14%
2020/04/30	5	161.50	0	0.00	165.00	5	2,497	0.20%
2020/04/29	3	158.83	2	160.00	160.00	1	2,460	0.04%
2020/04/28	22	155.27	33	157.11	159.50	-11	2,441	-0.45%
2020/04/27	33	153.14	78	153.58	153.00	-45	2,406	-1.87%
2020/04/24	27	145.19	12	149.04	147.00	15	2,341	0.64%
2020/04/23	51	143.17	2	145.00	144.50	49	2,367	2.07%
2020/04/22	3	138.67	4	138.38	142.00	-1	2,361	-0.04%
2020/04/21	2	141.00	3	138.67	136.00	-1	2,359	-0.04%
2020/04/17	5	147.60	1	148.50	142.00	4	2,523	0.16%
2020/04/16	2	138.75	1	139.50	139.00	1	2,398	0.04%
2020/04/15	2	139.00	2	140.00	139.50	0	2,375	0.00%
2020/04/14	6	136.00	3	137.00	137.50	3	2,358	0.13%
2020/04/13	7	139.00	5	133.50	134.50	2	2,329	0.09%
2020/04/10	4	140.13	4	141.50	142.50	0	2,266	0.00%
2020/04/09	2	143.00	5	139.60	140.50	-3	2,262	-0.13%
2020/04/08	6	135.58	9	135.00	138.00	-3	2,202	-0.14%
2020/04/07	4	125.88	0	0.00	131.00	4	2,130	0.19%
2020/04/01	3	116.17	2	115.00	115.50	1	2,157	0.05%
2020/03/27	3	120.83	4	120.00	114.50	-1	2,208	-0.05%
2020/03/26	3	115.83	3	117.17	118.00	0	2,195	0.00%
2020/03/24	2	101.00	11	102.00	102.00	-9	2,141	-0.42%
2020/03/20	0	0.00	20	101.50	101.50	-20	2,209	-0.91%
2020/03/19	26	92.76	0	0.00	92.70	26	2,258	1.15%
2020/03/16	0	0.00	4	120.13	111.00	-4	2,715	-0.15%
2020/03/13	10	120.00	3	120.00	120.00	7	2,705	0.26%
2020/03/12	11	133.73	0	0.00	133.00	11	2,726	0.40%
2020/03/10	0	0.00	1	145.00	150.50	-1	2,696	-0.04%
2020/03/05	1	165.00	1	164.50	165.00	0	2,677	0.00%
2020/03/04	2	163.50	0	0.00	163.50	2	2,687	0.07%
2020/03/02	0	0.00	1.2	163.50	166.00	-1.2	2,752	-0.04%
2020/02/26	1	173.00	3	173.50	173.00	-2	2,779	-0.07%
2020/02/25	1	177.00	0	0.00	177.50	1	2,777	0.04%
2020/02/24	0	0.00	3	182.33	181.00	-3	2,782	-0.11%
2020/02/21	1	187.50	37	187.16	188.00	-36	2,786	-1.29%
2020/02/20	10	193.00	16	191.94	190.00	-6	2,838	-0.21%
2020/02/19	2	190.00	3	188.00	186.00	-1	2,896	-0.03%
2020/02/18	5	188.40	1	189.00	187.00	4	2,915	0.14%
2020/02/17	1	189.50	12	187.54	189.00	-11	2,905	-0.38%
2020/02/14	3	190.83	12	189.38	188.50	-9	2,893	-0.31%
2020/02/13	0	0.00	11	183.32	185.00	-11	2,839	-0.39%
2020/02/12	7	184.57	3	187.67	186.00	4	2,820	0.14%
2020/02/10	1	175.00	1	173.00	173.00	0	2,786	0.00%
2020/02/06	0.2	182.50	2	180.75	182.50	-1.9	2,844	-0.07%
2020/02/03	1	170.00	4.3	166.47	170.00	-3.3	2,887	-0.11%
2020/01/30	1.1	181.41	1	177.50	175.50	0.1	2,985	0.00%
2020/01/20	5	195.70	1	194.50	194.50	4	3,005	0.13%
2020/01/17	4.1	207.12	11	202.55	197.00	-6.9	3,008	-0.23%
2020/01/16	13	199.96	2	199.50	200.50	11	2,917	0.38%
2020/01/15	4	196.00	2	199.00	195.50	2	2,911	0.07%
2020/01/14	105	199.74	5	198.70	197.50	100	2,932	3.41%	大買/
2020/01/13	0	0.00	114	196.95	197.50	-114	2,860	-3.99%	大賣/鉅額交易
2020/01/09	2	184.00	10	185.00	185.00	-8	2,927	-0.27%
2020/01/07	1	176.50	0	0.00	176.50	1	2,866	0.03%
2020/01/03	102	184.38	1	184.00	180.00	101	2,832	3.57%	大買/鉅額交易
2020/01/02	23	182.04	1	180.50	184.50	22	2,778	0.79%
2019/12/31	2	181.25	1	179.50	178.00	1	2,742	0.04%
2019/12/30	1	179.00	0	0.00	179.00	1	2,718	0.04%
2019/12/27	18	184.03	13	183.54	184.00	5	2,679	0.19%
2019/12/26	2	178.25	3	180.00	177.50	-1	2,615	-0.04%
2019/12/25	1	185.50	0	0.00	184.00	1	2,563	0.04%
2019/12/23	1	191.00	0	0.00	185.50	1	2,494	0.04%
2019/12/19	15	195.60	3	193.67	191.50	12	2,431	0.49%
2019/12/18	2	198.50	1.2	198.33	197.00	0.8	2,380	0.03%
2019/12/17	3	198.00	1	203.00	203.00	2	2,330	0.09%
2019/12/16	8	200.69	1	198.00	198.50	7	2,283	0.31%
2019/12/13	58	205.86	337	213.27	200.00	-279	2,206	-12.65%	大賣/鉅額交易
2019/12/12	379	207.03	135.4	195.29	207.50	243.6	1,988	12.25%	大買/大賣/鉅額交易
2019/12/11	333	188.88	273	188.36	189.00	60	1,811	3.31%	大買/大賣/
2019/12/10	3	171.17	2.1	170.52	172.00	1	1,647	0.06%
2019/12/09	50	166.24	1	165.50	168.00	49	1,598	3.06%
2019/12/06	1	161.00	1.1	162.91	162.00	-0.1	1,552	-0.01%
2019/12/04	1	159.50	1	159.50	159.50	0	1,517	0.00%
2019/12/03	2	160.50	4	159.38	160.00	-2	1,503	-0.13%
2019/12/02	4	159.75	26	160.46	159.00	-22	1,489	-1.48%
2019/11/29	1	167.00	0	0.00	167.50	1	1,463	0.07%
2019/11/28	1	173.50	1	174.50	168.00	0	1,441	0.00%
2019/11/27	8	171.06	0	0.00	171.00	8	1,408	0.57%
2019/11/26	1	170.00	1	171.50	167.50	0	1,355	0.00%
2019/11/25	0	0.00	1	165.00	164.50	-1	1,315	-0.08%
2019/11/22	1	165.50	5	164.80	165.00	-4	1,294	-0.31%
2019/11/21	1	166.00	0	0.00	167.50	1	1,274	0.08%
2019/11/20	1	170.50	3	171.00	170.00	-2	1,244	-0.16%
2019/11/19	19	175.00	5	175.20	174.00	14	1,225	1.14%
2019/11/18	33	170.27	28	172.61	175.50	5	1,159	0.43%
2019/11/15	2	164.75	2	163.75	164.00	0	1,052	0.00%
2019/11/14	1	156.50	1	160.50	161.00	0	1,006	0.00%
2019/11/13	0	0.00	1	159.50	159.00	-1	997	-0.10%
2019/11/12	1	158.50	0	0.00	162.50	1	988	0.10%
2019/11/11	0	0.00	2	156.00	157.00	-2	981	-0.20%
2019/11/08	2	161.50	2	161.00	159.50	0	967	0.00%
2019/11/07	1	162.00	0	0.00	160.00	1	956	0.10%
2019/11/06	3	168.33	21	166.45	165.00	-18	931	-1.93%
2019/11/05	1	161.00	3	162.50	164.00	-2	872	-0.23%
2019/11/04	1	164.00	0	0.00	164.00	1	855	0.12%
2019/11/01	0	0.00	3	163.50	164.00	-3	822	-0.36%
2019/10/31	6.1	161.54	1	160.00	159.00	5.1	796	0.64%
2019/10/30	20	163.80	1	162.00	165.00	19	763	2.49%
2019/10/29	7	158.57	5	160.60	163.00	2	709	0.28%
2019/10/28	2	153.50	0	0.00	154.50	2	624	0.32%
2019/10/25	5	148.50	0	0.00	147.00	5	588	0.85%
2019/10/24	0	0.00	1	143.00	148.00	-1	568	-0.18%
2019/10/22	4	147.38	4	146.75	147.00	0	525	0.00%
2019/10/21	0	0.00	1	145.00	142.50	-1	479	-0.21%
2019/10/18	18	139.69	12	136.09	142.50	6	460	1.30%
2019/10/17	2	131.50	10	130.90	133.00	-8	334	-2.39%
2019/10/16	1	121.50	5	121.30	121.00	-4	260	-1.54%
2019/10/15	1	118.50	1	118.00	118.50	0	256	0.00%
2019/10/09	1	112.00	0	0.00	112.00	1	258	0.39%
2019/09/26	1	119.00	0	0.00	117.50	1	287	0.35%
2019/09/24	2	122.50	2	121.00	120.50	0	295	0.00%
2019/09/20	1	120.50	1	121.50	121.50	0	292	0.00%
2019/09/12	0	0.00	1	120.00	119.00	-1	314	-0.32%
2019/08/30	5	115.50	0	0.00	115.00	5	352	1.42%
2019/08/27	0	0.00	4	113.50	113.50	-4	384	-1.04%
2019/08/21	1	114.00	0	0.00	115.00	1	426	0.23%
2019/08/16	1	110.00	0	0.00	110.50	1	430	0.23%
2019/08/12	0	0.00	2	112.00	111.00	-2	437	-0.46%
2019/08/08	1	111.00	0	0.00	112.50	1	439	0.23%
2019/07/19	1	131.00	0	0.00	130.50	1	514	0.19%
2019/07/17	3	129.17	1	129.00	128.50	2	518	0.39%
2019/07/11	1	128.00	0	0.00	128.50	1	606	0.16%
2019/07/01	5	124.50	0	0.00	126.00	5	667	0.75%
2019/06/21	0	0.00	2	125.75	121.00	-2	758	-0.26%
2019/06/19	0	0.00	1	119.00	119.50	-1	741	-0.13%
2019/06/18	1	116.50	0	0.00	116.00	1	748	0.13%
2019/06/17	0	0.00	1	118.50	118.50	-1	755	-0.13%
2019/06/14	1	118.00	1	118.50	117.50	0	773	0.00%
2019/06/11	2	115.50	3	116.50	115.00	-1	789	-0.13%
2019/06/06	0	115.00	1	116.00	115.00	-1	783	-0.13%
2019/06/03	4	114.00	0	0.00	112.50	4	793	0.50%
2019/05/31	2	115.00	2	115.50	116.00	0	791	0.00%
2019/05/30	3	114.50	1	113.50	116.50	2	784	0.25%
2019/05/27	1	105.00	0	0.00	105.00	1	821	0.12%
2019/05/17	1	110.00	0	0.00	110.50	1	915	0.11%
2019/05/15	1	117.50	0	0.00	117.00	1	926	0.11%
2019/05/14	0	0.00	1	108.00	113.50	-1	933	-0.11%
2019/05/10	1	123.00	1	125.50	124.50	0	936	0.00%
2019/04/30	0	0.00	1	142.00	143.00	-1	1,068	-0.09%
2019/04/29	0	0.00	2	141.00	140.50	-2	1,068	-0.19%
2019/04/26	1	143.00	1	144.50	143.00	0	1,064	0.00%
2019/04/24	1	145.00	1	147.00	145.00	0	1,072	0.00%
2019/04/23	0	0.00	20	147.18	146.50	-20	1,069	-1.87%
2019/04/18	2	148.25	1	153.00	144.50	1	1,041	0.10%
2019/04/17	1	149.00	1	148.50	147.50	0	998	0.00%
2019/04/16	0	0.00	5	142.00	146.00	-5	985	-0.51%
2019/04/12	0	0.00	4	141.00	141.50	-4	993	-0.40%
2019/04/09	9	147.72	1	147.00	147.50	8	977	0.82%
2019/04/08	10	150.00	0	0.00	147.00	10	978	1.02%
2019/04/02	16	148.59	7	148.93	147.50	9	957	0.94%
2019/04/01	2	145.75	2.2	145.09	143.50	-0.2	912	-0.02%
2019/03/27	1	140.00	1	140.50	139.00	0	881	0.00%
2019/03/26	1	138.00	0	0.00	138.00	1	886	0.11%
2019/03/22	1	142.00	0	0.00	142.00	1	883	0.11%
2019/03/21	1	142.00	1	141.00	141.00	0	872	0.00%
2019/03/20	1	139.00	1	138.50	138.50	0	863	0.00%
2019/03/19	2	140.50	2	138.50	140.50	0	868	0.00%
2019/03/15	2	134.00	0	0.00	136.00	2	856	0.23%
2019/03/06	0	0.00	2	143.00	143.00	-2	897	-0.22%
2019/03/05	0	0.00	4	143.75	143.00	-4	927	-0.43%
2019/03/04	3	145.00	0	0.00	146.00	3	948	0.32%
2019/02/26	0	0.00	2	143.50	143.50	-2	966	-0.21%
2019/02/25	2	147.00	0	0.00	147.00	2	1,019	0.20%
2019/02/22	2	142.25	2	142.00	141.00	0	998	0.00%
2019/02/21	2	140.50	0	0.00	140.00	2	989	0.20%
2019/02/20	3	142.50	0	0.00	141.00	3	993	0.30%
2019/02/19	1	139.50	1	137.50	139.50	0	994	0.00%
2019/02/15	0	0.00	1	138.50	138.00	-1	1,015	-0.10%
2019/02/14	1	142.00	0	0.00	139.00	1	1,034	0.10%
2019/02/13	0	0.00	2	140.50	140.50	-2	1,073	-0.19%
2019/02/12	0	0.00	1	143.00	143.00	-1	1,066	-0.09%
2019/02/11	3	140.00	4	141.63	142.00	-1	1,052	-0.09%
2019/01/30	4	141.00	0	0.00	138.00	4	1,050	0.38%
2019/01/29	2	140.75	1	143.00	141.00	1	1,037	0.10%
2019/01/28	10	140.35	14	142.39	145.00	-4	998	-0.40%
2019/01/25	4	132.38	5	130.80	132.00	-1	930	-0.11%
2019/01/23	1	126.50	0	0.00	127.50	1	962	0.10%
2019/01/21	2	130.25	1	129.50	129.50	1	972	0.10%
2019/01/18	1	128.00	1	128.00	129.00	0	984	0.00%
2019/01/11	1	129.00	0	0.00	125.50	1	1,024	0.10%
2019/01/10	1	132.00	1	130.00	130.00	0	1,016	0.00%
2019/01/09	1	132.00	1	135.00	131.00	0	1,023	0.00%
2019/01/08	1	132.00	1	131.50	131.50	0	1,025	0.00%
2019/01/07	0	0.00	2	133.50	133.00	-2	1,032	-0.19%
2018/12/27	1	131.00	1	129.50	130.50	0	1,090	0.00%
2018/12/26	5	130.10	4	129.75	125.50	1	1,085	0.09%
2018/12/21	1	119.50	0	0.00	126.00	1	1,112	0.09%
2018/12/20	0	0.00	1	123.00	122.50	-1	1,117	-0.09%
2018/12/14	2	131.75	1	131.50	130.50	1	1,157	0.09%
2018/12/12	0	0.00	1	133.50	136.00	-1	1,168	-0.09%
2018/12/11	1	128.00	1	129.00	130.00	0	1,167	0.00%
2018/12/10	1	128.50	0	0.00	127.00	1	1,185	0.08%
2018/12/06	1	130.50	2	132.00	130.50	-1	1,192	-0.08%
2018/12/05	1	137.50	1	137.00	136.00	0	1,210	0.00%
2018/12/04	1	141.50	0	0.00	141.50	1	1,227	0.08%
2018/12/03	1	143.00	3	144.00	145.00	-2	1,231	-0.16%
2018/11/28	3	139.00	4	138.88	138.00	-1	1,224	-0.08%
2018/11/27	2.6	134.42	4	134.50	135.50	-1.4	1,198	-0.12%
2018/11/26	0	0.00	1	133.00	132.00	-1	1,173	-0.09%
2018/11/23	12	132.38	7	131.21	130.00	5	1,160	0.43%
2018/11/22	5	132.50	11	132.68	132.00	-6	1,130	-0.53%
2018/11/21	0	0.00	22	120.52	125.00	-22	1,061	-2.07%
2018/11/20	2	118.00	1	119.00	118.00	1	1,049	0.10%
2018/11/19	2	119.50	2	120.25	120.00	0	1,044	0.00%
2018/11/16	1	118.50	8	118.06	118.00	-7	1,039	-0.67%
2018/11/15	3	120.17	3	121.00	120.50	0	1,033	0.00%
2018/11/14	3	121.67	2	118.50	118.50	1	1,036	0.10%
2018/11/13	1	118.50	1	121.00	123.00	0	1,077	0.00%
2018/11/12	8	122.56	3	120.33	122.00	5	1,063	0.47%
2018/11/09	0	0.00	1	112.00	112.50	-1	1,029	-0.10%
2018/11/08	0	0.00	1	110.00	110.00	-1	1,047	-0.10%
2018/11/07	0	0.00	1	110.00	114.00	-1	1,054	-0.09%
2018/11/06	3	113.17	33	112.95	108.50	-30	1,077	-2.78%
2018/11/05	2	113.00	1	114.50	113.00	1	1,073	0.09%
2018/11/02	2	115.50	2	116.00	114.50	0	1,079	0.00%
2018/11/01	20	115.00	6	114.25	114.00	14	1,064	1.31%
2018/10/31	10	107.50	2	105.00	107.50	8	1,036	0.77%
2018/10/30	0	0.00	1	97.80	98.10	-1	1,026	-0.10%
2018/10/26	1	97.10	1	97.20	96.40	0	1,029	0.00%
2018/10/25	4	99.90	2	100.40	98.00	2	1,025	0.20%
2018/10/24	2	107.00	2	108.75	107.00	0	1,017	0.00%
2018/10/23	2	109.50	0	0.00	107.50	2	1,017	0.20%
2018/10/22	2	114.50	0	0.00	114.50	2	1,021	0.20%
2018/10/19	5	108.90	5	112.10	113.50	0	1,026	0.00%
2018/10/15	1	114.00	1	111.50	112.50	0	1,062	0.00%
2018/10/12	1	106.50	3	108.33	108.50	-2	1,058	-0.19%
2018/10/11	0	0.00	13.2	108.37	107.50	-13.2	1,061	-1.24%
2018/10/09	0	0.00	1	118.00	119.00	-1	1,065	-0.09%
2018/10/05	2	132.00	3	127.00	127.00	-1	1,072	-0.09%
2018/10/04	2	135.50	1	136.50	136.50	1	1,074	0.09%
2018/10/03	1	139.00	1	140.00	136.00	0	1,085	0.00%
2018/10/02	2	139.25	0	0.00	139.00	2	1,099	0.18%
2018/10/01	0.2	141.00	1	139.50	141.00	-0.8	1,106	-0.07%
2018/09/28	3	138.33	3	139.67	138.50	0	1,110	0.00%
2018/09/27	1	138.50	0	0.00	137.50	1	1,111	0.09%
2018/09/26	1.2	141.37	2	138.50	140.50	-0.9	1,113	-0.08%
2018/09/25	7	136.29	3	137.50	138.00	4	1,112	0.36%
2018/09/21	1	135.00	1.1	136.45	135.50	-0.1	1,113	-0.01%
2018/09/20	1	135.50	0	0.00	132.50	1	1,116	0.09%
2018/09/19	1	137.00	2	137.75	137.00	-1	1,140	-0.09%
2018/09/18	7	135.79	4	136.88	135.00	3	1,147	0.26%
2018/09/17	2	139.50	0	0.00	140.00	2	1,152	0.17%
2018/09/14	1	137.50	2	139.50	143.00	-1	1,147	-0.09%
2018/09/13	3	137.50	16	135.28	134.50	-13	1,128	-1.15%
2018/09/12	2	136.50	4	137.50	137.50	-2	1,125	-0.18%
2018/09/11	3.9	137.81	4	137.00	140.50	-0.1	1,129	-0.01%
2018/09/10	1	148.00	0	0.00	138.50	1	1,111	0.09%
2018/09/07	7	152.50	12	152.58	152.00	-5	1,084	-0.46%
2018/09/06	5	160.50	1	161.00	158.50	4	1,073	0.37%
2018/09/05	1	160.50	4	158.88	161.00	-3	1,070	-0.28%
2018/09/04	4	153.38	2	154.75	154.50	2	1,066	0.19%
2018/09/03	3	159.50	0	0.00	156.00	3	1,058	0.28%
2018/08/31	1	158.50	3	161.17	162.00	-2	1,071	-0.19%
2018/08/29	1	159.00	0	0.00	159.00	1	1,109	0.09%
2018/08/28	2	163.00	0	0.00	160.50	2	1,123	0.18%
2018/08/27	0.1	159.50	2	158.25	159.50	-2	1,130	-0.17%
2018/08/23	2	153.50	1	154.00	153.50	1	1,151	0.09%
2018/08/22	2	153.75	1	155.50	154.50	1	1,185	0.08%
2018/08/21	0	0.00	2	152.75	154.50	-2	1,246	-0.16%
2018/08/20	6	152.67	3	154.33	150.50	3	1,284	0.23%
2018/08/17	1	168.50	1	169.50	164.00	0	1,242	0.00%
2018/08/16	1	159.00	2	161.00	164.00	-1	1,269	-0.08%
2018/08/15	2	167.25	0	0.00	164.00	2	1,273	0.16%
2018/08/14	7	167.29	2	168.25	172.00	5	1,270	0.39%
2018/08/13	1	178.00	2	178.00	166.00	-1	1,293	-0.08%
2018/08/10	2	178.50	1	180.00	177.50	1	1,299	0.08%
2018/08/09	4	179.38	1	180.00	179.50	3	1,311	0.23%
2018/08/08	1	183.00	2	180.75	183.00	-1	1,320	-0.08%
2018/08/07	1	178.50	1	179.00	178.50	0	1,327	0.00%
2018/08/06	0	0.00	2	180.50	181.00	-2	1,362	-0.15%
2018/08/03	1	177.50	1	179.50	178.50	0	1,401	0.00%
2018/08/02	2	176.75	0	0.00	176.00	2	1,416	0.14%
2018/08/01	2	179.75	0	0.00	179.00	2	1,421	0.14%
2018/07/31	1	180.50	3	181.17	179.00	-2	1,424	-0.14%
2018/07/30	2	177.25	0	0.00	176.00	2	1,426	0.14%
2018/07/27	1	177.00	2	180.00	181.00	-1	1,422	-0.07%
2018/07/26	2	178.25	4.6	179.00	177.50	-2.6	1,416	-0.18%
2018/07/25	3	180.17	1	183.00	179.00	2	1,414	0.14%
2018/07/24	1	178.00	1	181.00	180.50	0	1,423	0.00%
2018/07/23	0	0.00	7	190.71	191.00	-7	1,417	-0.49%
2018/07/20	0	0.00	6	193.50	194.00	-6	1,414	-0.42%
2018/07/19	1	193.50	0	0.00	193.00	1	1,434	0.07%
2018/07/18	6	194.08	9	194.61	194.50	-3	1,482	-0.20%
2018/07/17	3	192.00	12	193.38	191.50	-9	1,486	-0.61%
2018/07/16	0	0.00	2	195.50	197.00	-2	1,485	-0.13%
2018/07/13	1	191.00	8	192.50	193.00	-7	1,478	-0.47%
2018/07/12	1	186.00	3	184.50	189.00	-2	1,479	-0.14%
2018/07/11	1	180.00	2	179.50	179.00	-1	1,497	-0.07%
2018/07/10	0	0.00	3	177.33	181.50	-3	1,507	-0.20%
2018/07/06	7	174.93	4	171.75	173.00	3	1,487	0.20%
2018/07/05	2	179.25	1	183.50	174.00	1	1,481	0.07%
2018/07/04	5	185.60	3	183.33	180.00	2	1,476	0.14%
2018/07/03	2	188.00	3	189.83	186.50	-1	1,478	-0.07%
2018/07/02	1	186.00	0	0.00	184.00	1	1,474	0.07%
2018/06/29	2	190.50	2	191.25	189.50	0	1,478	0.00%
2018/06/28	0	0.00	3	185.00	194.50	-3	1,463	-0.21%
2018/06/27	1	181.50	0	0.00	180.00	1	1,442	0.07%
2018/06/26	2	180.50	2	182.50	184.00	0	1,439	0.00%
2018/06/25	3	190.50	3	192.33	189.50	0	1,431	0.00%
2018/06/22	2	190.25	0	0.00	190.00	2	1,453	0.14%
2018/06/20	2	189.25	3	191.17	192.00	-1	1,496	-0.07%
2018/06/19	2	196.00	3	193.50	193.50	-1	1,502	-0.07%
2018/06/15	2	202.25	2	203.00	202.50	0	1,501	0.00%
2018/06/14	5	201.90	3	201.00	200.50	2	1,520	0.13%
2018/06/13	3	206.00	3	207.17	204.00	0	1,527	0.00%
2018/06/12	7	206.14	3	207.17	205.50	4	1,536	0.26%
2018/06/11	5	211.70	0	0.00	209.50	5	1,540	0.32%
2018/06/08	3	213.67	13	216.38	213.00	-10	1,547	-0.65%
2018/06/07	7	213.93	17	215.26	215.00	-10	1,558	-0.64%
2018/06/06	8	214.00	6	214.67	214.50	2	1,593	0.13%
2018/06/05	1	210.50	21	212.45	211.00	-20	1,601	-1.25%
2018/06/04	15	209.70	23	211.54	210.00	-8	1,600	-0.50%
2018/06/01	8	208.19	2	212.00	208.50	6	1,616	0.37%
2018/05/31	15	208.57	6	213.50	211.00	9	1,618	0.56%
2018/05/30	27	212.43	20	213.90	211.00	7	1,615	0.43%
2018/05/29	22	213.98	18	214.56	219.00	4	1,591	0.25%
2018/05/28	11	209.50	15	208.10	212.50	-4	1,542	-0.26%
2018/05/25	2	203.75	2	204.75	203.00	0	1,544	0.00%
2018/05/24	20	207.68	32	207.81	206.00	-12	1,541	-0.78%
2018/05/23	5	202.50	15	204.23	204.50	-10	1,529	-0.65%
2018/05/22	22	203.27	44	203.92	201.50	-22	1,543	-1.43%
2018/05/21	13	205.62	0	205.00	204.00	13	1,585	0.82%
2018/05/18	25	206.14	4	207.13	208.00	21	1,623	1.30%
2018/05/17	23	203.20	2	204.50	201.50	21	1,667	1.26%
2018/05/16	6	201.83	2	204.25	200.00	4	1,690	0.24%
2018/05/15	7	208.86	1	210.00	206.00	6	1,714	0.35%
2018/05/14	2	210.50	5	212.10	214.50	-3	1,753	-0.17%
2018/05/11	3	205.83	16	208.56	204.00	-13	1,738	-0.75%
2018/05/10	5	196.10	26	198.42	198.00	-21	1,716	-1.22%
2018/05/09	5	191.50	0	0.00	191.50	5	1,719	0.29%
2018/05/08	1	196.00	0	0.00	193.50	1	1,749	0.06%
2018/05/07	0	0.00	6	198.33	198.50	-6	1,793	-0.33%
2018/05/04	1	188.50	6	190.42	191.50	-5	1,806	-0.28%
2018/04/30	1	188.50	8	193.75	194.50	-7	1,964	-0.36%
2018/04/27	8	186.63	12	189.33	190.00	-4	2,114	-0.19%
2018/04/26	5	185.50	10	192.00	185.00	-5	2,245	-0.22%
2018/04/25	7	184.64	1	187.50	187.50	6	2,284	0.26%
2018/04/24	10	192.00	45	198.07	191.50	-35	2,421	-1.45%
2018/04/23	13	202.65	1	202.00	200.50	12	2,406	0.50%
2018/04/20	11	210.00	1	211.50	208.50	10	2,458	0.41%
2018/04/19	3	216.17	2	219.00	215.00	1	2,482	0.04%
2018/04/18	3	215.67	14	219.64	217.00	-11	2,529	-0.43%
2018/04/17	14	216.11	2	220.50	214.00	12	2,543	0.47%
2018/04/16	20	224.98	3	226.33	224.00	17	2,546	0.67%
2018/04/13	9	230.28	1	234.50	230.50	8	2,563	0.31%
2018/04/12	6	233.33	0	0.00	232.00	6	2,628	0.23%
2018/04/11	3	239.33	8	237.81	234.00	-5	2,661	-0.19%
2018/04/09	2	229.75	25	235.08	238.00	-23	2,837	-0.81%
2018/04/03	7	227.93	0	0.00	228.00	7	2,836	0.25%
2018/04/02	1	233.00	2	235.25	232.00	-1	2,850	-0.04%
2018/03/31	8	230.56	1	234.50	229.50	7	2,876	0.24%
2018/03/30	1	232.50	2	234.75	232.50	-1	2,888	-0.03%
2018/03/29	1	232.50	2	234.00	231.00	-1	2,912	-0.03%
2018/03/28	20	232.65	0	0.00	232.00	20	2,950	0.68%
2018/03/27	0	0.00	7	237.50	237.00	-7	2,948	-0.24%
2018/03/26	9	227.00	1	228.00	228.00	8	2,958	0.27%
2018/03/23	10	228.95	2	227.50	227.00	8	2,979	0.27%
2018/03/22	2	244.50	1	248.00	242.00	1	2,956	0.03%
2018/03/21	5	246.20	0	0.00	245.00	5	2,950	0.17%
2018/03/20	9	245.00	7	243.86	245.00	2	2,954	0.07%
2018/03/19	1	252.00	2	253.50	252.00	-1	2,960	-0.03%
2018/03/16	15	251.80	2	254.75	250.50	13	2,962	0.44%
2018/03/15	6	253.67	2	253.75	253.50	4	2,978	0.13%
2018/03/14	10	249.70	2	251.50	250.50	8	3,037	0.26%
2018/03/13	0	0.00	9	249.06	249.00	-9	3,069	-0.29%
2018/03/12	8	249.19	10	251.65	244.50	-2	3,111	-0.06%
2018/03/09	12	244.54	6	243.42	248.00	6	3,085	0.19%
2018/03/08	1	237.00	1	238.50	236.50	0	3,072	0.00%
2018/03/07	4	237.13	2	238.00	236.00	2	3,074	0.07%
2018/03/06	3	234.00	3	234.83	233.50	0	3,083	0.00%
2018/03/05	10	240.15	1	242.50	232.00	9	3,121	0.29%
2018/03/02	1	235.00	14	236.89	237.00	-13	3,138	-0.41%
2018/03/01	3	233.33	17	234.50	240.00	-14	3,140	-0.45%
2018/02/27	9	240.17	9	241.44	238.00	0	3,152	0.00%
2018/02/26	3	231.83	1	234.50	232.00	2	3,115	0.06%
2018/02/23	7	237.00	3	241.83	232.00	4	3,147	0.13%
2018/02/22	2	239.50	5	239.40	236.00	-3	3,185	-0.09%
2018/02/21	1	236.00	9	237.06	240.00	-8	3,208	-0.25%
2018/02/12	6	217.17	10	218.20	220.00	-4	3,204	-0.12%
2018/02/09	26	200.35	11	202.86	205.50	15	3,266	0.46%
2018/02/08	15	219.40	3	223.17	217.00	12	3,335	0.36%
2018/02/07	19	230.05	8	231.44	229.00	11	3,440	0.32%
2018/02/06	7	225.07	35	223.24	221.50	-28	3,433	-0.82%
2018/02/05	2	244.50	1	245.50	246.00	1	3,379	0.03%
2018/02/02	3	252.17	3	253.67	253.00	0	3,389	0.00%
2018/02/01	4	256.75	4	259.50	256.00	0	3,386	0.00%
2018/01/31	5	260.40	6	260.67	260.00	-1	3,365	-0.03%
2018/01/30	11	260.95	17	261.50	258.00	-6	3,335	-0.18%
2018/01/29	1	268.50	4	271.00	269.00	-3	3,294	-0.09%
2018/01/26	7	271.21	5	268.80	268.00	2	3,271	0.06%
2018/01/25	2	279.25	6	279.67	273.50	-4	3,238	-0.12%
2018/01/24	6	279.92	6	275.08	280.00	0	3,199	0.00%
2018/01/23	33	278.52	15	276.57	279.50	18	3,148	0.57%
2018/01/22	8	258.69	12	257.83	273.50	-4	2,995	-0.13%
2018/01/19	2	244.50	5	246.80	249.00	-3	2,870	-0.10%
2018/01/18	7	244.00	3	244.17	243.00	4	2,824	0.14%
2018/01/17	5	235.90	2	236.25	239.00	3	2,715	0.11%
2018/01/16	1	237.50	6	236.83	234.50	-5	2,692	-0.19%
2018/01/15	4	233.00	2	232.75	230.50	2	2,631	0.08%
2018/01/12	1	229.00	11.1	230.37	231.00	-10.1	2,612	-0.39%
2018/01/11	2	226.25	1	226.00	224.50	1	2,565	0.04%
2018/01/10	6	227.00	7	226.86	225.00	-1	2,561	-0.04%
2018/01/09	12	226.50	15	229.63	233.00	-3	2,555	-0.12%
2018/01/08	4	229.38	34	231.35	228.50	-30	2,562	-1.17%
2018/01/05	32	226.31	3	225.00	227.00	29	2,518	1.15%
2018/01/04	8	228.38	7	228.50	230.00	1	2,498	0.04%
2018/01/03	8	219.69	8	218.38	219.50	0	2,423	0.00%
2018/01/02	2	207.50	2	207.50	207.00	0	2,378	0.00%