可成 (2474)-元富-大裕券商分點個股進出

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

可成

(2474)

可現股當沖

股價
222.0
漲跌
▼3.5
漲幅
-1.55%
成交量
2,327張
產業
上市其他電子類股
1231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

可成 (2474)籌碼相關－元富-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	0	225.00	0	0.00	222.00	0	3,239	0.00%
2024/06/04	0	226.50	0	0.00	225.50	0	3,252	0.00%
2024/05/29	0	228.50	0	0.00	227.50	0	3,118	0.00%
2024/05/28	3.3	225.58	20	227.53	228.50	-16.7	3,105	-0.54%
2024/05/27	0	227.00	3	227.17	226.00	-3	3,107	-0.10%
2024/05/24	1	224.50	2	226.01	225.50	-1	3,096	-0.03%
2024/05/22	0	228.00	0	0.00	230.50	0	3,039	0.00%
2024/05/20	0	218.09	0	0.00	218.50	0	2,912	0.00%
2024/05/17	4	221.38	4	224.50	220.00	0	2,817	0.00%
2024/05/16	0	233.50	1	234.00	232.50	-1	2,714	-0.04%
2024/05/15	0	233.17	3	233.98	233.50	-3	2,677	-0.11%
2024/05/14	0	229.25	0	229.00	230.00	0	2,660	0.00%
2024/05/13	0	233.00	4	232.00	229.50	-4	2,620	-0.15%
2024/05/10	0	222.00	1	223.00	222.00	-1	2,542	-0.04%
2024/05/07	0	0.00	1	222.50	224.00	-1	2,472	-0.04%
2024/05/03	1	220.00	0	0.00	220.50	1	2,437	0.04%
2024/04/25	0	213.50	1	216.00	216.00	-1	2,326	-0.04%
2024/04/23	0	0.00	1	216.00	214.50	-1	2,358	-0.04%
2024/04/19	0	208.50	0	0.00	207.00	0	2,304	0.00%
2024/04/18	0	208.00	0	0.00	208.00	0	2,265	0.00%
2024/04/16	0	0.00	20	207.00	205.00	-20	2,233	-0.90%
2024/04/10	1	209.50	0	0.00	209.50	1	2,203	0.05%
2024/04/09	0	210.50	0	0.00	210.00	0	2,209	0.00%
2024/03/28	0	0.00	1	220.00	217.50	-1	2,062	-0.05%
2024/03/27	0	0.00	2	213.00	213.50	-2	2,060	-0.10%
2024/03/26	2	208.00	4	210.63	210.00	-2	2,129	-0.09%
2024/03/25	0	210.00	1	212.00	211.50	-1	2,193	-0.04%
2024/03/22	7	219.78	1	217.00	214.00	6	2,235	0.27%
2024/03/20	0	0.00	11	220.73	216.50	-11	2,246	-0.49%
2024/03/19	0	0.00	8	215.88	215.00	-8	2,200	-0.36%
2024/03/18	2	211.25	3	215.33	214.50	-1	2,150	-0.05%
2024/03/15	15	214.73	0	0.00	215.00	15	2,136	0.70%
2024/03/14	0	0.00	15	208.50	209.00	-15	2,059	-0.73%
2024/03/13	1	208.50	1	208.50	208.50	0	2,052	0.00%
2024/03/12	0	0.00	1	204.99	206.00	-1	2,062	-0.05%
2024/03/08	0	0.00	1	198.50	197.50	-1	2,065	-0.05%
2024/03/06	0	199.50	2	199.50	200.00	-2	2,095	-0.10%
2024/03/05	0	198.50	0	0.00	199.00	0	2,235	0.00%
2024/03/01	0	0.00	1	197.50	197.00	-1	2,362	-0.04%
2024/02/27	1	195.50	0	0.00	195.50	1	2,486	0.04%
2024/02/26	1	195.50	0	0.00	195.50	1	2,518	0.04%
2024/02/23	0	0.00	2	198.50	196.50	-2	2,548	-0.08%
2024/02/20	1	200.00	1	200.00	200.00	0	2,626	0.00%
2024/02/19	0	0.00	1	200.00	199.50	-1	2,641	-0.04%
2024/02/16	0	196.00	0	0.00	196.00	0	2,668	0.00%
2024/02/15	0	193.50	1	194.00	196.00	-1	2,680	-0.04%
2024/02/02	0	0.00	1	194.50	195.50	-1	2,723	-0.04%
2024/01/31	0	196.00	0	0.00	194.50	0	2,729	0.00%
2024/01/29	0	0.00	13	195.35	196.50	-13	2,719	-0.48%
2024/01/26	0	0.00	5	194.00	195.50	-5	2,718	-0.18%
2024/01/25	0	195.50	0.1	196.00	196.00	-0.1	2,716	0.00%
2024/01/22	3	199.50	0	0.00	199.00	3	2,709	0.11%
2024/01/16	2	200.00	0	0.00	200.50	2	2,660	0.08%
2024/01/10	1	198.00	0.1	198.00	197.00	1	2,693	0.04%
2024/01/05	0	0.00	1	196.50	197.00	-1	2,727	-0.04%
2023/12/29	0.1	194.00	0	0.00	194.00	0.1	2,730	0.00%
2023/12/28	0	0.00	1	195.96	195.50	-1	2,741	-0.04%
2023/12/27	0	194.50	0	0.00	194.00	0	2,734	0.00%
2023/12/21	1	188.50	0	0.00	189.00	1	2,689	0.04%
2023/12/20	0	0.00	2.1	191.93	191.00	-2.1	2,582	-0.08%
2023/12/19	0	188.20	0	0.00	190.00	0	2,510	0.00%
2023/12/18	0	186.25	2	189.75	189.50	-2	2,459	-0.08%
2023/12/15	0	184.50	0	0.00	185.00	0	2,399	0.00%
2023/12/13	0	0.00	5.1	186.31	187.00	-5.1	2,359	-0.22%
2023/12/12	0	185.50	0	0.00	185.00	0	2,426	0.00%
2023/12/11	0	0.00	4	184.50	185.00	-4	2,425	-0.16%
2023/12/08	0	186.00	5	185.60	184.50	-5	2,445	-0.20%
2023/12/07	13	184.46	1	183.50	183.50	12	2,462	0.49%
2023/12/06	1	192.50	0	0.00	192.50	1	2,446	0.04%
2023/12/05	1.1	193.93	0	0.00	193.50	1.1	2,440	0.04%
2023/12/01	1	195.50	0	0.00	195.50	1	2,469	0.04%
2023/11/30	3.1	200.30	1	200.99	194.50	2	2,436	0.08%
2023/11/29	1	198.00	0	0.00	196.50	1	2,296	0.04%
2023/11/27	1	197.50	0	0.00	196.00	1	2,280	0.04%
2023/11/24	1	199.00	2	201.50	197.50	-1	2,253	-0.04%
2023/11/21	0	0.00	0	196.00	196.00	0	2,123	0.00%
2023/11/20	0	0.00	1	194.50	194.00	-1	2,080	-0.05%
2023/11/17	0	0.00	2	191.75	191.50	-2	2,043	-0.10%
2023/11/16	0	187.00	1	189.50	189.50	-1	2,045	-0.05%
2023/11/14	0	0.00	1	185.00	185.00	-1	2,027	-0.05%
2023/11/10	1	187.50	5	186.01	187.50	-4	2,037	-0.20%
2023/11/09	0	0.00	1	184.00	183.50	-1	2,007	-0.05%
2023/11/07	0	0.00	0.1	183.00	182.50	-0.1	2,060	0.00%
2023/11/02	0	0.00	1	183.50	183.50	-1	2,109	-0.05%
2023/11/01	0	0.00	1	182.00	181.00	-1	2,108	-0.05%
2023/10/26	0	0.00	1	182.50	181.50	-1	2,129	-0.05%
2023/10/25	1	182.00	0	0.00	182.00	1	2,136	0.05%
2023/10/03	0	184.00	0	0.00	183.50	0	2,216	0.00%
2023/10/02	0	183.00	0	183.00	183.50	0	2,222	0.00%
2023/09/28	0	182.50	0	0.00	182.50	0	2,248	0.00%
2023/09/26	0	183.00	0	0.00	183.50	0	2,237	0.00%
2023/09/25	0	183.00	5	181.00	182.50	-5	2,241	-0.22%
2023/09/22	0	0.00	0.1	179.00	180.50	-0.1	2,263	0.00%
2023/09/21	3	180.00	0	0.00	179.00	3	2,299	0.13%
2023/09/19	0	0.00	4	184.13	183.50	-4	2,321	-0.17%
2023/09/18	0.1	183.99	0	0.00	183.50	0.1	2,347	0.00%
2023/09/14	0	0.00	1	182.50	182.50	-1	2,321	-0.04%
2023/09/13	2	181.00	0	181.00	180.50	2	2,333	0.08%
2023/09/12	0	0.00	3	183.00	183.50	-3	2,392	-0.13%
2023/09/11	0	0.00	0.5	180.00	179.50	-0.5	2,374	-0.02%
2023/09/08	0	0.00	2	181.00	179.50	-2	2,355	-0.08%
2023/09/07	0	0.00	0	180.50	180.50	0	2,359	0.00%
2023/09/06	0	0.00	8.4	180.29	182.50	-8.4	2,310	-0.36%
2023/09/05	3	180.17	0	0.00	180.00	3	2,274	0.13%
2023/09/04	2	179.50	0	180.00	180.50	2	2,269	0.09%
2023/09/01	2	180.50	0	0.00	180.00	2	2,262	0.09%
2023/08/31	1	178.50	1	180.50	180.50	0	2,244	0.00%
2023/08/30	0	0.00	1	177.00	177.00	-1	2,125	-0.05%
2023/08/29	1	171.00	0	0.00	171.00	1	2,087	0.05%
2023/08/28	0	169.00	0	0.00	171.00	0	2,076	0.00%
2023/08/25	0	168.50	0	0.00	167.50	0	2,113	0.00%
2023/08/24	0.1	168.95	0	0.00	168.00	0.1	2,108	0.01%
2023/08/23	1	166.50	1	167.50	169.00	0	2,117	0.00%
2023/08/22	0.1	167.50	3	167.00	167.50	-3	2,117	-0.14%
2023/08/21	3	169.00	0	0.00	169.00	3	2,096	0.14%
2023/08/17	0.2	167.00	0	0.00	167.50	0.2	2,095	0.01%
2023/08/16	0.1	169.00	0	0.00	170.00	0.1	2,082	0.00%
2023/08/11	1	172.50	0	0.00	172.50	1	2,075	0.05%
2023/08/10	1	175.00	4	175.50	176.50	-3	2,037	-0.15%
2023/08/09	0	176.50	1	176.50	177.00	-1	2,039	-0.05%
2023/08/08	0	0.00	3.2	176.00	176.00	-3.2	2,019	-0.16%
2023/08/07	0	176.00	5.1	175.02	176.50	-5.1	2,006	-0.25%
2023/08/04	12	174.00	1	173.00	174.00	11	2,013	0.55%
2023/07/27	0.2	178.00	0	0.00	178.00	0.2	1,971	0.01%
2023/07/26	0.3	177.00	0	0.00	176.50	0.3	1,954	0.01%
2023/07/24	2.1	173.02	8	177.50	176.00	-6	1,953	-0.30%
2023/07/21	6.1	174.43	0	0.00	174.50	6.1	1,905	0.32%
2023/07/18	0	175.67	1	178.50	181.00	-1	1,760	-0.06%
2023/07/17	1.2	173.65	0	0.00	174.00	1.2	1,711	0.07%
2023/07/14	0	176.00	0	0.00	176.00	0	1,719	0.00%
2023/07/13	0	176.50	7	176.64	175.50	-7	1,731	-0.40%
2023/07/11	4	172.75	0	0.00	173.00	4	1,698	0.24%
2023/07/10	1	171.50	0	0.00	171.50	1	1,698	0.06%
2023/07/07	0.1	172.50	0	0.00	172.50	0.1	1,712	0.00%
2023/07/06	6.1	174.01	3	173.00	173.00	3.1	1,706	0.18%
2023/07/05	0.2	177.50	0	0.00	176.50	0.2	1,670	0.01%
2023/07/04	3	175.50	0	0.00	176.00	3	1,663	0.18%
2023/07/03	1	176.00	0	0.00	174.00	1	1,652	0.06%
2023/06/30	0.3	177.67	0	179.00	175.50	0.3	1,657	0.02%
2023/06/29	3.2	180.06	0	0.00	179.50	3.2	1,641	0.19%
2023/06/28	0	191.00	0	0.00	190.00	0	1,581	0.00%
2023/06/20	0	189.50	0	0.00	190.50	0	1,446	0.00%
2023/06/19	0	188.50	0	0.00	187.50	0	1,435	0.00%
2023/06/16	1	187.00	0	0.00	186.50	1	1,443	0.07%
2023/06/14	1	190.00	0	0.00	190.00	1	1,441	0.07%
2023/06/13	0	193.50	1	194.00	194.00	-1	1,482	-0.07%
2023/06/12	0	191.50	0	0.00	191.50	0	1,510	0.00%
2023/06/09	0.5	191.00	0	0.00	190.50	0.5	1,543	0.03%
2023/06/06	0	188.50	0	0.00	188.00	0	1,632	0.00%
2023/06/02	0	189.00	10	188.00	189.50	-10	1,672	-0.60%
2023/05/31	10	186.50	0	0.00	185.50	10	1,695	0.59%
2023/05/30	0	0.00	1	190.00	188.50	-1	1,684	-0.06%
2023/05/29	0	189.00	0	0.00	189.00	0	1,715	0.00%
2023/05/25	2	184.50	4	186.50	185.50	-2	1,840	-0.11%
2023/05/24	2	185.00	0	0.00	185.00	2	1,845	0.11%
2023/05/19	0	0.00	0	189.50	189.50	0	1,805	0.00%
2023/05/18	0	0.00	0.2	187.50	188.50	-0.2	1,822	-0.01%
2023/05/11	0	0.00	0	186.00	185.50	0	1,864	0.00%
2023/05/08	0	184.00	0	0.00	184.50	0	1,955	0.00%
2023/05/02	0	182.00	0	0.00	182.50	0	2,117	0.00%
2023/04/26	0	180.50	0	0.00	180.00	0	2,172	0.00%
2023/04/24	0	181.00	0	0.00	181.00	0	2,184	0.00%
2023/04/21	0.3	181.00	0	0.00	181.00	0.3	2,194	0.01%
2023/04/20	0	180.00	0	0.00	181.50	0	2,220	0.00%
2023/04/14	0	0.00	3	185.00	184.50	-3	2,217	-0.14%
2023/04/13	0	185.50	0	0.00	184.50	0	2,219	0.00%
2023/04/11	0	0.00	2	185.50	185.50	-2	2,208	-0.09%
2023/04/10	0	186.00	0	0.00	186.00	0	2,217	0.00%
2023/03/27	0	0.00	0.2	189.50	190.00	-0.2	2,654	-0.01%
2023/03/24	0	0.00	6	189.08	189.50	-6	2,789	-0.22%
2023/03/22	0	0.00	0	188.50	189.00	0	2,863	0.00%
2023/03/21	0	188.50	1.1	188.45	188.00	-1.1	2,887	-0.04%
2023/03/17	0	186.50	0	0.00	187.50	0	2,901	0.00%
2023/03/16	0.2	184.00	1	185.00	185.50	-0.9	2,854	-0.03%
2023/03/15	0	186.50	0	0.00	186.00	0	2,877	0.00%
2023/03/14	1	186.00	0	0.00	185.50	1	2,898	0.03%
2023/03/13	0	187.00	3	187.17	186.00	-3	2,935	-0.10%
2023/03/10	6.2	184.10	0	0.00	184.50	6.2	2,998	0.21%
2023/03/08	1	186.50	0	0.00	187.50	1	3,262	0.03%
2023/03/06	0	0.00	0.1	188.00	187.50	-0.1	3,383	0.00%
2023/03/02	0	187.50	2	188.00	189.00	-2	3,485	-0.06%
2023/03/01	4	184.50	0	0.00	186.00	4	3,490	0.11%
2023/02/24	3.2	184.97	0	0.00	184.50	3.2	3,493	0.09%
2023/02/21	0	0.00	19	188.53	189.00	-19	3,445	-0.55%
2023/02/20	0	0.00	0	189.50	190.00	0	3,515	0.00%
2023/02/16	0	0.00	2	189.50	189.00	-2	3,650	-0.05%
2023/02/15	0	0.00	0	187.50	188.00	0	3,700	0.00%
2023/02/13	0	0.00	0.5	186.50	187.50	-0.5	3,809	-0.01%
2023/02/10	0.1	186.50	30	188.00	188.00	-29.9	3,830	-0.78%
2023/02/09	0	0.00	20	186.00	186.00	-20	3,798	-0.53%
2023/02/06	0	0.00	5	186.70	186.50	-5	3,779	-0.13%
2023/02/03	0	0.00	1	186.00	185.50	-1	3,767	-0.03%
2023/02/02	0	0.00	2	185.00	185.00	-2	3,759	-0.05%
2023/02/01	0	0.00	3	183.66	185.50	-3	3,735	-0.08%
2023/01/17	2	176.00	0	0.00	175.00	2	3,687	0.05%
2023/01/16	1	176.50	0	0.00	175.50	1	3,744	0.03%
2023/01/13	3	176.00	1	176.00	176.00	2	3,760	0.05%
2023/01/11	2	176.00	0	0.00	176.00	2	3,826	0.05%
2023/01/10	0	0.00	1	176.48	177.50	-1	3,835	-0.03%
2023/01/09	0	0.00	1	174.00	175.50	-1	3,831	-0.03%
2023/01/04	0	171.50	0	0.00	171.50	0	3,913	0.00%
2023/01/03	7	168.86	0	0.00	170.50	7	3,934	0.18%
2022/12/29	3	168.50	0	0.00	169.00	3	3,959	0.08%
2022/12/27	0	0.00	26	169.40	169.00	-26	3,975	-0.65%
2022/12/22	1	168.00	0	0.00	172.00	1	4,009	0.02%
2022/12/21	1	166.50	0	0.00	167.00	1	3,936	0.03%
2022/12/20	1	167.50	0	0.00	168.50	1	3,839	0.03%
2022/12/19	2	168.75	2	172.50	169.00	0	3,767	0.00%
2022/12/15	1	173.50	0	0.00	174.00	1	3,555	0.03%
2022/12/14	0	174.50	0	0.00	175.50	0	3,570	0.00%
2022/12/13	1	174.50	0	0.00	173.00	1	3,528	0.03%
2022/12/12	0	0.00	2	172.50	174.50	-2	3,487	-0.06%
2022/12/09	2	173.25	1	173.00	173.50	1	3,517	0.03%
2022/12/08	1	174.00	0	0.00	174.00	1	3,509	0.03%
2022/12/06	3	176.17	1	176.50	175.00	2	3,411	0.06%
2022/12/05	2	175.50	0	0.00	176.00	2	3,351	0.06%
2022/12/02	11	176.45	0	0.00	176.50	11	3,300	0.33%
2022/12/01	9	179.61	0	0.00	177.00	9	3,222	0.28%
2022/11/30	2	182.50	4	184.50	183.00	-2	3,134	-0.06%
2022/11/29	1	178.50	27	180.50	181.00	-26	3,057	-0.85%
2022/11/25	1	178.00	0	0.00	180.00	1	3,059	0.03%
2022/11/24	13	177.77	2	181.50	180.50	11	3,127	0.35%
2022/11/23	8	178.63	4	180.75	180.00	4	3,153	0.13%
2022/11/22	6	178.17	2	178.50	179.50	4	3,159	0.13%
2022/11/21	6	181.17	3	181.00	182.00	3	3,135	0.10%
2022/11/18	3	184.67	4	184.00	184.00	-1	3,098	-0.03%
2022/11/17	0	0.00	7	187.79	187.50	-7	3,099	-0.23%
2022/11/16	6	186.33	0	0.00	186.00	6	3,106	0.19%
2022/11/15	0	185.00	6	186.00	187.50	-6	3,069	-0.19%
2022/11/14	0	0.00	8	183.25	184.50	-8	3,031	-0.26%
2022/11/11	9	180.83	2	181.50	180.00	7	2,974	0.24%
2022/11/10	3	179.83	7	179.36	180.00	-4	2,956	-0.14%
2022/11/09	0	0.00	2	176.25	176.50	-2	2,927	-0.07%
2022/11/07	0	0.00	2	173.00	173.50	-2	2,893	-0.07%
2022/11/04	2	171.00	0	0.00	171.00	2	2,902	0.07%
2022/11/03	0	0.00	5.8	171.66	172.50	-5.8	2,946	-0.20%
2022/11/02	3	171.00	0	0.00	172.00	3	3,003	0.10%
2022/11/01	1	170.00	0	0.00	171.00	1	2,992	0.03%
2022/10/31	1	168.00	0	0.00	169.50	1	2,978	0.03%
2022/10/28	0	0.00	4	167.63	167.00	-4	2,960	-0.14%
2022/10/27	0	0.00	33	165.45	167.50	-33	2,949	-1.12%
2022/10/26	0	0.00	1	162.00	164.50	-1	2,938	-0.03%
2022/10/25	2	162.00	0	0.00	162.50	2	2,907	0.07%
2022/10/24	4	165.63	0	0.00	164.50	4	2,886	0.14%
2022/10/21	1	169.00	11	170.00	169.00	-10	2,835	-0.35%
2022/10/20	0	0.00	3	170.50	172.00	-3	2,857	-0.11%
2022/10/19	0	0.00	3	171.50	170.50	-3	2,819	-0.11%
2022/10/17	0	0.00	1	169.00	170.50	-1	2,786	-0.04%
2022/10/14	0	0.00	3	172.33	172.00	-3	2,793	-0.11%
2022/10/13	0	0.00	1	170.00	168.50	-1	2,804	-0.04%
2022/10/12	1	168.50	1	169.00	168.00	0	2,807	0.00%
2022/10/11	0	0.00	2	171.00	169.50	-2	2,813	-0.07%
2022/10/07	0	173.00	0	0.00	172.50	0	2,799	0.00%
2022/10/06	0	0.00	2	173.50	174.00	-2	2,834	-0.07%
2022/10/05	2	169.75	0	0.00	170.00	2	2,843	0.07%
2022/10/03	1	171.00	0	0.00	169.00	1	2,816	0.04%
2022/09/30	0	0.00	2	173.00	172.50	-2	2,805	-0.07%
2022/09/27	0	0.00	1	171.50	171.00	-1	2,798	-0.04%
2022/09/26	0	0.00	5	169.60	170.00	-5	2,790	-0.18%
2022/09/21	1	172.00	1	173.50	172.00	0	2,742	0.00%
2022/09/20	0	0.00	1	174.50	176.00	-1	2,704	-0.04%
2022/09/16	1	173.50	1	173.00	172.50	0	2,737	0.00%
2022/09/13	1	172.00	0	0.00	171.50	1	2,736	0.04%
2022/09/12	1	170.00	0	0.00	171.50	1	2,741	0.04%
2022/09/08	0	0.00	1	169.00	169.00	-1	2,759	-0.04%
2022/09/07	0	0.00	3	166.67	166.00	-3	2,761	-0.11%
2022/09/06	5	164.40	4	164.50	164.50	1	2,749	0.04%
2022/09/05	1	170.00	0	0.00	169.50	1	2,714	0.04%
2022/09/02	1	181.00	3.1	182.97	181.00	-2.1	2,647	-0.08%
2022/09/01	0.1	183.00	3.5	182.71	183.50	-3.4	2,602	-0.13%
2022/08/31	2.5	180.27	2.5	183.00	185.50	0	2,556	0.00%
2022/08/30	3.5	182.63	4.2	183.67	183.00	-0.7	2,481	-0.03%
2022/08/29	0	0.00	2	180.50	181.00	-2	2,450	-0.08%
2022/08/26	0	0.00	1	182.50	183.00	-1	2,481	-0.04%
2022/08/25	2	180.00	0	0.00	180.50	2	2,548	0.08%
2022/08/24	0	0.00	1	181.00	180.50	-1	2,645	-0.04%
2022/08/23	1	179.00	0	0.00	178.50	1	2,767	0.04%
2022/08/19	1	179.00	0	0.00	178.00	1	2,917	0.03%
2022/08/18	1	177.00	1	176.50	178.00	0	2,968	0.00%
2022/08/17	1	175.50	0	0.00	176.50	1	3,071	0.03%
2022/08/16	0	0.00	2	177.75	177.50	-2	3,111	-0.06%
2022/08/15	0	0.00	1	173.50	175.00	-1	3,122	-0.03%
2022/08/12	3	175.17	1	175.00	176.00	2	3,157	0.06%
2022/08/10	2	177.99	0	0.00	175.50	2	3,162	0.06%
2022/08/09	3	179.50	9	176.22	179.50	-6	3,129	-0.19%
2022/08/08	0	0.00	2	171.00	171.00	-2	3,089	-0.06%
2022/08/04	0	0.00	2	167.00	169.50	-2	3,118	-0.06%
2022/08/02	1	167.00	1	168.50	168.00	0	3,235	0.00%
2022/08/01	0	0.00	0	170.00	170.50	0	3,239	0.00%
2022/07/29	0	0.00	1	170.00	170.50	-1	3,258	-0.03%
2022/07/28	1	170.00	0	169.50	170.50	1	3,273	0.03%
2022/07/27	2	169.75	6	170.83	172.00	-4	3,269	-0.12%
2022/07/26	1	165.00	2	165.50	166.00	-1	3,234	-0.03%
2022/07/21	1	168.99	1	168.00	169.00	0	3,244	0.00%
2022/07/20	2	167.00	0	0.00	166.00	2	3,220	0.06%
2022/07/14	1	168.50	2	166.75	168.50	-1	3,143	-0.03%
2022/07/12	0	0.00	1	160.50	161.00	-1	3,097	-0.03%
2022/07/08	0	0.00	1	161.00	160.50	-1	3,101	-0.03%
2022/07/07	0	0.00	3	158.50	159.00	-3	3,110	-0.10%
2022/07/06	0	0.00	3	158.33	157.50	-3	3,120	-0.10%
2022/07/05	1	161.00	0	0.00	160.00	1	3,173	0.03%
2022/07/01	3	163.67	2	165.75	162.00	1	3,209	0.03%
2022/06/30	0	0.00	1	165.00	165.50	-1	3,208	-0.03%
2022/06/29	0	0.00	2	165.00	167.50	-2	3,202	-0.06%
2022/06/28	1	168.00	0	0.00	168.00	1	3,202	0.03%
2022/06/27	0	0.00	1	170.50	169.00	-1	3,232	-0.03%
2022/06/24	1	165.00	0	0.00	166.00	1	3,198	0.03%
2022/06/23	0	0.00	4	165.50	165.50	-4	3,188	-0.13%
2022/06/20	0	0.00	1	164.50	162.50	-1	3,118	-0.03%
2022/06/16	0	0.00	1	165.00	164.50	-1	3,101	-0.03%
2022/06/15	1.4	167.79	2	167.00	166.50	-0.6	3,150	-0.02%
2022/06/14	0.2	167.00	1	169.00	168.00	-0.8	3,174	-0.03%
2022/06/10	5	169.60	0	0.00	168.00	5	3,151	0.16%
2022/06/09	0	0.00	1	173.50	173.00	-1	3,123	-0.03%
2022/06/08	1	173.00	1	173.50	173.00	0	3,117	0.00%
2022/06/07	2	173.50	6	173.08	173.50	-4	3,066	-0.13%
2022/06/06	1	173.50	4	174.00	173.50	-3	3,026	-0.10%
2022/06/02	5	172.40	6	171.50	171.00	-1	2,972	-0.03%
2022/06/01	4	170.50	4	169.13	170.50	0	2,930	0.00%
2022/05/31	4	166.00	1	167.50	164.00	3	2,820	0.11%
2022/05/30	1	166.00	4	167.25	166.00	-3	2,686	-0.11%
2022/05/27	2	165.00	1	165.50	165.00	1	2,613	0.04%
2022/05/26	0	0.00	1	165.00	163.50	-1	2,579	-0.04%
2022/05/25	2	165.50	3	164.83	161.50	-1	2,684	-0.04%
2022/05/24	0	0.00	5	163.50	162.50	-5	2,612	-0.19%
2022/05/23	1	160.50	1	161.49	160.50	0	2,535	0.00%
2022/05/20	3	160.66	6.2	160.24	159.50	-3.2	2,517	-0.13%
2022/05/19	0	0.00	10	158.40	159.00	-10	2,463	-0.41%
2022/05/18	1	155.50	4	156.75	157.00	-3	2,434	-0.12%
2022/05/17	2	155.75	4	156.63	155.50	-2	2,419	-0.08%
2022/05/16	1	155.50	1	154.00	156.00	0	2,413	0.00%
2022/05/13	0	149.50	3	150.33	150.50	-3	2,374	-0.13%
2022/05/12	1.6	147.35	1	149.00	148.50	0.6	2,377	0.02%
2022/05/11	3.1	148.81	14	148.18	148.50	-10.9	2,362	-0.46%
2022/05/10	13	154.69	3	154.47	155.50	10	2,294	0.43%
2022/05/06	1	148.57	2	150.75	151.00	-1	2,248	-0.04%
2022/05/05	0	0.00	15	150.43	151.00	-15	2,255	-0.67%
2022/05/04	0	0.00	2	147.50	148.00	-2	2,238	-0.09%
2022/04/29	0	0.00	1	144.50	145.00	-1	2,273	-0.04%
2022/04/27	1	142.50	1	142.50	142.00	0	2,306	0.00%
2022/04/25	1	145.00	0	0.00	145.50	1	2,331	0.04%
2022/04/22	0	0.00	1	147.00	147.50	-1	2,328	-0.04%
2022/04/21	4.2	147.98	0	0.00	147.50	4.2	2,326	0.18%
2022/04/20	0	0.00	1	147.00	148.00	-1	2,332	-0.04%
2022/04/19	0	0.00	1	147.50	146.50	-1	2,335	-0.04%
2022/04/15	0	0.00	0.1	145.50	146.50	-0.1	2,369	0.00%
2022/04/14	1.1	145.55	0	0.00	146.00	1.1	2,389	0.05%
2022/04/13	0	0.00	1	145.50	146.50	-1	2,405	-0.04%
2022/04/12	0	0.00	2	143.50	143.50	-2	2,480	-0.08%
2022/04/11	2	145.25	0	0.00	144.50	2	2,475	0.08%
2022/04/08	0	0.00	1	147.00	148.50	-1	2,421	-0.04%
2022/04/07	0.2	146.50	5	146.00	146.00	-4.9	2,408	-0.20%
2022/04/06	0	0.00	1	146.00	146.00	-1	2,360	-0.04%
2022/03/31	0	0.00	0.1	145.50	144.50	-0.1	2,379	0.00%
2022/03/30	2	144.25	0	0.00	144.50	2	2,369	0.08%
2022/03/29	0	0.00	1.1	145.56	145.50	-1.1	2,341	-0.05%
2022/03/28	1	145.00	1	146.00	146.00	0	2,349	0.00%
2022/03/24	0	0.00	6	148.00	148.00	-6	2,442	-0.25%
2022/03/21	2	147.75	3	148.67	147.50	-1	2,496	-0.04%
2022/03/18	0	0.00	1	149.00	151.00	-1	2,492	-0.04%
2022/03/17	0	0.00	11	146.55	147.00	-11	2,440	-0.45%
2022/03/15	0	0.00	1	143.00	143.50	-1	2,440	-0.04%
2022/03/14	2	144.50	5	144.50	144.50	-3	2,438	-0.12%
2022/03/11	5	145.50	0	0.00	146.00	5	2,441	0.20%
2022/03/10	0	0.00	1	146.50	146.00	-1	2,442	-0.04%
2022/03/08	1.1	142.50	0	0.00	142.00	1.1	2,471	0.04%
2022/03/07	1	143.00	0	0.00	142.50	1	2,504	0.04%
2022/03/04	1	147.50	2.3	146.85	147.00	-1.3	2,571	-0.05%
2022/03/03	2	150.50	1	151.00	149.00	1	2,648	0.04%
2022/03/02	0	0.00	2	148.50	150.00	-2	2,697	-0.07%
2022/03/01	1	146.00	1	146.00	146.00	0	2,672	0.00%
2022/02/25	4	145.25	1	147.00	143.00	3	2,647	0.11%
2022/02/24	3	149.67	0	0.00	149.00	3	2,525	0.12%
2022/02/23	1	151.50	2	151.50	151.00	-1	2,503	-0.04%
2022/02/22	6	151.00	0	0.00	152.00	6	2,498	0.24%
2022/02/21	1	153.50	0	0.00	153.50	1	2,475	0.04%
2022/02/18	1	153.00	2	153.75	154.00	-1	2,508	-0.04%
2022/02/16	1	153.00	1	154.00	153.50	0	2,551	0.00%
2022/02/15	2	152.50	0	0.00	152.00	2	2,546	0.08%
2022/02/14	3	153.83	0.1	155.00	153.50	2.9	2,533	0.11%
2022/02/11	2	156.01	0	0.00	156.00	2	2,547	0.08%
2022/02/09	0	0.00	3	157.17	157.50	-3	2,584	-0.12%
2022/02/07	1	154.00	1	154.50	155.50	0	2,567	0.00%
2022/01/26	2	155.50	2.1	155.05	154.50	-0.1	2,542	0.00%
2022/01/25	1	155.50	0	0.00	155.50	1	2,534	0.04%
2022/01/21	3	158.67	0	0.00	158.50	3	2,552	0.12%
2022/01/18	0	0.00	3	161.33	161.00	-3	2,511	-0.12%
2022/01/17	0	0.00	1	159.50	159.50	-1	2,495	-0.04%
2022/01/14	1	158.00	0	0.00	158.00	1	2,494	0.04%
2022/01/13	1	160.00	2	159.50	160.50	-1	2,508	-0.04%
2022/01/12	1	157.50	1	159.00	159.50	0	2,520	0.00%
2022/01/10	1	160.00	1	160.50	160.50	0	2,507	0.00%
2022/01/07	2	160.75	3	162.67	162.00	-1	2,537	-0.04%
2022/01/06	1	160.50	0	0.00	162.50	1	2,527	0.04%
2022/01/05	2.1	162.51	41	163.35	161.00	-39	2,521	-1.54%
2022/01/04	7	157.86	2	158.00	158.50	5	2,447	0.20%
2022/01/03	1	157.50	0	0.00	157.50	1	2,452	0.04%
2021/12/30	13	157.04	0	0.00	156.50	13	2,464	0.53%
2021/12/28	1.1	155.82	10	157.30	157.50	-8.9	2,506	-0.36%
2021/12/27	13	156.00	0	0.00	155.50	13	2,480	0.52%
2021/12/23	2	155.00	0	0.00	155.00	2	2,524	0.08%
2021/12/22	6	155.58	2	156.00	156.00	4	2,536	0.16%
2021/12/21	2	156.50	9	156.78	157.00	-7	2,550	-0.27%
2021/12/20	1	152.50	0	0.00	153.00	1	2,519	0.04%
2021/12/17	1	153.50	0	0.00	154.00	1	2,507	0.04%
2021/12/16	1	154.50	1	155.50	154.00	0	2,541	0.00%
2021/12/15	1	154.00	0	0.00	153.50	1	2,549	0.04%
2021/12/14	2	154.00	1	155.00	155.00	1	2,657	0.04%
2021/12/13	1	155.00	0.1	155.50	155.00	0.9	2,651	0.03%
2021/12/10	1	155.51	0	0.00	156.00	1	2,674	0.04%
2021/12/09	0	0.00	9	156.50	157.00	-9	2,675	-0.34%
2021/12/08	1	152.50	1	153.50	152.50	0	2,661	0.00%
2021/12/07	1	151.00	3	152.83	153.50	-2	2,670	-0.07%
2021/12/06	0	152.00	1	152.00	152.00	-1	2,681	-0.04%
2021/12/03	1	148.50	0	0.00	149.50	1	2,719	0.04%
2021/12/02	5	149.50	0	0.00	149.00	5	2,732	0.18%
2021/12/01	2	150.75	2	152.25	151.50	0	2,709	0.00%
2021/11/30	2	149.00	0	0.00	155.00	2	2,671	0.07%
2021/11/29	8	149.06	19	149.89	149.00	-11	2,584	-0.43%
2021/11/26	19.1	152.93	2.2	151.11	151.50	17	2,529	0.67%
2021/11/25	1	155.50	2	156.25	155.00	-1	2,590	-0.04%
2021/11/24	4	155.50	0	0.00	155.50	4	2,675	0.15%
2021/11/23	10	157.40	1	157.00	156.00	9	2,717	0.33%
2021/11/22	6	160.50	3	160.00	160.00	3	2,722	0.11%
2021/11/19	5	161.70	3	162.50	161.00	2	2,729	0.07%
2021/11/18	4	162.38	0	0.00	162.50	4	2,751	0.15%
2021/11/17	4	163.38	1	164.00	162.00	3	2,763	0.11%
2021/11/16	1	165.00	8.1	164.01	164.00	-7.1	2,759	-0.26%
2021/11/15	0	0.00	7	163.00	164.00	-7	2,739	-0.26%
2021/11/11	1	162.50	1	162.00	162.50	0	2,770	0.00%
2021/11/10	5	162.90	0	0.00	163.00	5	2,782	0.18%
2021/11/09	1	164.00	8	165.00	165.00	-7	2,770	-0.25%
2021/11/08	0	0.00	1	163.50	163.00	-1	2,772	-0.04%
2021/11/05	1	161.00	4	161.00	162.00	-3	2,797	-0.11%
2021/11/04	2	162.50	2	162.50	162.00	0	2,880	0.00%
2021/11/03	0	163.00	0	0.00	163.00	0	2,957	0.00%
2021/11/01	1	162.00	0	0.00	163.00	1	2,971	0.03%
2021/10/29	8	161.50	0	0.00	161.00	8	2,978	0.27%
2021/10/28	1	163.50	1	163.50	163.50	0	2,919	0.00%
2021/10/27	3	164.17	0	0.00	164.00	3	2,908	0.10%
2021/10/26	1	165.50	0	0.00	166.00	1	2,924	0.03%
2021/10/25	4	164.50	4	165.25	164.50	0	2,935	0.00%
2021/10/21	1	164.50	2	165.00	164.50	-1	2,958	-0.03%
2021/10/20	0	0.00	5	163.10	163.00	-5	2,939	-0.17%
2021/10/19	0	0.00	1	161.00	162.50	-1	2,935	-0.03%
2021/10/18	1	161.50	2	162.25	161.00	-1	2,926	-0.03%
2021/10/15	4	160.75	0	0.00	160.50	4	2,960	0.14%
2021/10/13	2	161.75	0	0.00	161.00	2	2,979	0.07%
2021/10/12	1.1	161.64	1	163.50	162.50	0.1	3,067	0.00%
2021/10/08	0	0.00	1	164.50	164.00	-1	3,078	-0.03%
2021/10/07	1	163.00	1	162.50	163.00	0	3,081	0.00%
2021/10/06	1	162.50	0	0.00	160.50	1	3,084	0.03%
2021/10/05	0	0.00	1	163.50	164.00	-1	3,076	-0.03%
2021/10/04	1	164.00	1	164.50	163.50	0	3,082	0.00%
2021/10/01	5	164.60	1	164.00	163.00	4	3,081	0.13%
2021/09/30	0	0.00	1	168.50	167.50	-1	3,066	-0.03%
2021/09/29	2	166.75	0	0.00	166.00	2	3,035	0.07%
2021/09/28	0	0.00	1	171.00	169.00	-1	3,024	-0.03%
2021/09/27	0	0.00	3.2	169.00	169.50	-3.2	3,022	-0.11%
2021/09/24	5	170.30	0	0.00	168.00	5	3,010	0.17%
2021/09/23	3	168.00	9	168.56	170.00	-6	2,998	-0.20%
2021/09/22	3.2	163.69	0	0.00	163.00	3.2	2,958	0.11%
2021/09/17	10	165.35	13	165.88	166.00	-3	2,938	-0.10%
2021/09/16	1	155.00	1	156.00	156.00	0	2,830	0.00%
2021/09/15	3	156.17	0	0.00	155.00	3	2,846	0.11%
2021/09/13	3	158.17	2	159.75	159.00	1	2,826	0.04%
2021/09/10	3	159.51	3	159.83	160.50	0	2,814	0.00%
2021/09/09	1	155.00	0	0.00	156.00	1	2,909	0.03%
2021/09/08	7	154.71	3.1	157.26	154.50	3.9	2,906	0.13%
2021/09/07	0	0.00	3	161.00	159.00	-3	2,893	-0.10%
2021/09/06	2	164.25	2	163.75	162.00	0	2,867	0.00%
2021/09/03	3	164.33	0	0.00	164.00	3	2,891	0.10%
2021/09/02	2	165.25	1	166.50	164.50	1	2,902	0.03%
2021/09/01	1	167.00	0	0.00	166.50	1	2,899	0.03%
2021/08/31	9.1	166.50	0	0.00	167.00	9.1	2,875	0.31%
2021/08/30	2	178.25	6	179.42	179.00	-4	2,765	-0.14%
2021/08/27	2	177.75	1.1	178.05	177.50	0.9	2,672	0.03%
2021/08/26	6	176.17	0.1	177.00	176.00	5.9	2,611	0.23%
2021/08/25	1	177.00	1	177.50	177.50	0	2,562	0.00%
2021/08/24	1.1	175.54	6	175.75	176.50	-4.9	2,549	-0.19%
2021/08/23	1	175.00	0	176.50	174.50	1	2,521	0.04%
2021/08/20	4	173.88	0	0.00	173.50	4	2,536	0.16%
2021/08/18	4	176.63	2	177.25	178.00	2	2,606	0.08%
2021/08/16	1	178.00	2	179.00	178.00	-1	2,589	-0.04%
2021/08/13	2	179.75	0	0.00	179.50	2	2,666	0.08%
2021/08/12	0	0.00	3	181.00	181.50	-3	2,688	-0.11%
2021/08/11	0	0.00	4	176.75	177.50	-4	2,692	-0.15%
2021/08/10	5	174.30	1	172.50	173.50	4	2,720	0.15%
2021/08/09	2	179.75	1	180.00	179.00	1	2,714	0.04%
2021/08/06	1	186.00	0	0.00	186.00	1	2,674	0.04%
2021/08/02	1	186.00	2	187.50	188.00	-1	2,940	-0.03%
2021/07/30	1	186.00	1	185.50	185.00	0	2,968	0.00%
2021/07/29	5	187.00	1	187.00	186.50	4	3,018	0.13%
2021/07/28	3	187.50	2	188.50	188.00	1	3,042	0.03%
2021/07/27	0	0.00	1	189.50	189.00	-1	3,077	-0.03%
2021/07/26	0	0.00	5	187.00	187.00	-5	3,138	-0.16%
2021/07/23	0	0.00	4	188.38	187.00	-4	3,180	-0.13%
2021/07/21	53	187.23	1	191.00	186.00	52	3,234	1.61%
2021/07/20	2.3	190.00	3	189.83	190.00	-0.7	3,227	-0.02%
2021/07/19	2	188.25	1.1	189.95	190.00	0.9	3,246	0.03%
2021/07/16	1	188.00	12	188.96	189.00	-11	3,298	-0.33%
2021/07/15	0	0.00	2	184.00	184.00	-2	3,326	-0.06%
2021/07/13	0	0.00	3	181.17	182.00	-3	3,316	-0.09%
2021/07/12	2	180.50	0	0.00	180.00	2	3,371	0.06%
2021/07/09	2	181.00	0	0.00	181.50	2	3,363	0.06%
2021/07/08	1.1	183.05	0	0.00	183.00	1.1	3,379	0.03%
2021/07/07	0	0.00	5	183.00	183.50	-5	3,406	-0.15%
2021/07/06	0.1	183.50	0	0.00	183.00	0.1	3,449	0.00%
2021/07/05	0	0.00	1	183.00	182.50	-1	3,468	-0.03%
2021/07/01	3	181.33	0	0.00	181.00	3	3,490	0.09%
2021/06/30	0	182.50	1	182.00	182.00	-1	3,517	-0.03%
2021/06/29	4.1	181.51	1	181.00	181.00	3.1	3,523	0.09%
2021/06/25	3	182.67	4	183.13	183.00	-1	3,600	-0.03%
2021/06/24	7.2	182.58	1	184.00	181.50	6.2	3,658	0.17%
2021/06/23	2	181.00	2	181.25	182.50	0	3,651	0.00%
2021/06/22	1	178.50	0	0.00	178.50	1	3,677	0.03%
2021/06/18	4	180.25	0	0.00	178.50	4	3,687	0.11%
2021/06/17	4	180.00	1	182.00	182.00	3	3,598	0.08%
2021/06/16	2	180.00	4	181.38	181.50	-2	3,611	-0.06%
2021/06/15	1	179.50	0	0.00	179.00	1	3,594	0.03%
2021/06/11	4	180.13	5	180.00	179.50	-1	3,606	-0.03%
2021/06/09	1.3	179.27	0	0.00	178.00	1.3	3,606	0.04%
2021/06/08	4	179.25	3	180.50	179.00	1	3,653	0.03%
2021/06/07	2	179.25	1	180.50	180.50	1	3,739	0.03%
2021/06/04	1	181.50	0	0.00	182.00	1	3,721	0.03%
2021/06/02	3	184.33	1	185.00	183.00	2	3,743	0.05%
2021/05/31	4	184.00	0	0.00	184.00	4	3,770	0.11%
2021/05/28	0	0.00	5	184.30	183.00	-5	3,802	-0.13%
2021/05/27	0	0.00	1	183.00	180.00	-1	3,798	-0.03%
2021/05/26	0	0.00	1	182.50	182.50	-1	3,778	-0.03%
2021/05/25	2	181.75	0	0.00	182.00	2	3,778	0.05%
2021/05/21	10	184.35	2	190.50	181.50	8	3,799	0.21%
2021/05/20	1	178.50	0	0.00	177.50	1	3,739	0.03%
2021/05/19	2	176.00	1	175.50	178.00	1	3,749	0.03%
2021/05/18	1	175.50	1	176.00	176.50	0	3,731	0.00%
2021/05/17	2	171.51	6	173.67	171.50	-4	3,715	-0.11%
2021/05/14	1	178.01	1	179.50	178.00	0	3,675	0.00%
2021/05/13	8	172.81	2	171.75	175.00	6	3,684	0.16%
2021/05/12	15.3	179.20	2	181.25	177.50	13.3	3,635	0.37%
2021/05/11	7	186.14	0	0.00	186.00	7	3,526	0.20%
2021/05/10	2	190.00	3	190.00	191.00	-1	3,506	-0.03%
2021/05/07	2	188.25	2	190.75	190.50	0	3,565	0.00%
2021/05/06	1	189.00	0	0.00	188.00	1	3,590	0.03%
2021/05/05	3.2	192.56	2	192.25	191.50	1.2	3,592	0.03%
2021/05/04	9	188.55	6	187.83	189.00	3	3,651	0.08%
2021/05/03	7	192.58	0	0.00	191.50	7	3,608	0.19%
2021/04/29	4	197.50	1	198.00	197.50	3	3,567	0.08%
2021/04/28	2	197.50	30	198.00	197.50	-28	3,552	-0.79%
2021/04/27	0	0.00	2	199.75	199.00	-2	3,638	-0.05%
2021/04/26	3	201.33	0	0.00	200.50	3	3,602	0.08%
2021/04/23	6	199.83	1	201.00	201.50	5	3,604	0.14%
2021/04/22	12	204.96	5	203.50	201.00	7	3,635	0.19%
2021/04/21	38	206.38	1	211.00	207.00	37	3,718	1.00%
2021/04/20	0	0.00	32	207.02	207.50	-32	3,624	-0.88%
2021/04/19	31	208.02	2.2	207.93	207.50	28.9	3,652	0.79%
2021/04/16	0	0.00	1	206.50	207.50	-1	3,674	-0.03%
2021/04/15	4	198.50	2	199.75	200.00	2	3,659	0.05%
2021/04/14	4	199.00	0	0.00	198.00	4	3,686	0.11%
2021/04/13	32	201.50	33	200.47	200.00	-1	3,779	-0.03%
2021/04/12	3	201.33	0	0.00	200.50	3	3,814	0.08%
2021/04/09	32	208.50	37	206.27	206.00	-5	3,852	-0.13%
2021/04/08	0	0.00	2	206.25	209.00	-2	3,845	-0.05%
2021/04/07	1	205.00	1	206.00	206.00	0	3,848	0.00%
2021/04/06	1	210.00	0	0.00	207.50	1	3,878	0.03%
2021/04/01	5	211.10	0	0.00	211.00	5	3,855	0.13%
2021/03/31	5	210.50	0	213.00	211.50	5	3,828	0.13%
2021/03/30	1	212.00	6	210.83	212.00	-5	3,799	-0.13%
2021/03/29	0	0.00	38	205.96	207.50	-38	3,743	-1.02%
2021/03/26	0	0.00	1	204.00	204.00	-1	3,699	-0.03%
2021/03/25	32	203.50	1.1	204.53	203.50	31	3,696	0.84%
2021/03/24	0	0.00	1	206.00	206.50	-1	3,674	-0.03%
2021/03/23	1	206.00	0	0.00	206.00	1	3,667	0.03%
2021/03/22	1	205.50	1	205.50	205.00	0	3,675	0.00%
2021/03/19	0	0.00	1	204.00	204.00	-1	3,723	-0.03%
2021/03/18	1	203.50	0	0.00	203.00	1	3,703	0.03%
2021/03/17	0	0.00	33	203.00	201.00	-33	3,771	-0.88%
2021/03/16	33	203.00	0	0.00	203.00	33	3,822	0.86%
2021/03/15	0	203.50	0	0.00	203.50	0	3,981	0.00%
2021/03/12	1	199.00	4.3	200.81	201.50	-3.3	3,967	-0.08%
2021/03/11	34	199.94	67	198.26	197.00	-33	3,961	-0.83%
2021/03/10	33	192.50	0	0.00	193.00	33	3,914	0.84%
2021/03/08	0	193.00	0	0.00	192.00	0	3,989	0.00%
2021/03/05	2	193.50	0	0.00	193.50	2	4,025	0.05%
2021/03/04	2	197.50	0	0.00	194.50	2	4,156	0.05%
2021/03/03	0	0.00	2	197.00	197.50	-2	4,157	-0.05%
2021/03/02	0	192.00	35	194.47	193.00	-35	4,126	-0.85%
2021/02/26	3	192.83	1	193.00	192.00	2	4,143	0.05%
2021/02/25	38	195.95	1	197.00	197.50	37	4,078	0.91%
2021/02/24	0	196.00	0	0.00	195.00	0	4,090	0.00%
2021/02/23	0	0.00	2	196.50	196.50	-2	4,103	-0.05%
2021/02/22	1	194.04	0	0.00	194.00	1	4,076	0.03%
2021/02/19	1	192.00	0	0.00	193.00	1	4,115	0.02%
2021/02/18	0	0.00	34	193.50	194.00	-34	4,096	-0.83%
2021/02/17	1	194.00	0	0.00	193.50	1	4,131	0.02%
2021/02/05	38	190.45	2.1	191.52	191.50	35.9	4,109	0.87%
2021/02/04	2.1	192.29	3	191.83	191.50	-0.9	4,155	-0.02%
2021/02/03	30	196.50	90	195.41	195.00	-60	4,173	-1.44%
2021/02/02	1	196.00	20	196.50	197.00	-19	4,163	-0.46%
2021/02/01	4	195.13	38	195.00	194.50	-34	4,170	-0.82%
2021/01/29	37	202.43	0	0.00	198.00	37	4,163	0.89%
2021/01/28	0	205.50	0	0.00	205.00	0	4,105	0.00%
2021/01/27	1	204.00	73.1	203.00	205.00	-72.1	4,082	-1.76%
2021/01/26	4	199.13	1	199.00	199.00	3	4,103	0.07%
2021/01/22	1	203.00	1.1	202.10	204.00	-0.1	4,061	0.00%
2021/01/21	1	200.50	0	0.00	202.00	1	4,123	0.02%
2021/01/20	11.6	202.52	63	203.67	200.00	-51.4	4,183	-1.23%
2021/01/19	40	209.01	0	0.00	208.00	40	4,082	0.98%
2021/01/18	2	209.00	1	208.00	208.00	1	4,147	0.02%
2021/01/15	4	212.12	38	215.32	210.50	-34	4,335	-0.78%
2021/01/14	2	214.75	15.1	214.47	215.50	-13.1	4,296	-0.30%
2021/01/13	35	207.50	0	0.00	208.00	35	4,158	0.84%
2021/01/12	6	206.83	0	0.00	206.00	6	4,145	0.14%
2021/01/11	0	0.00	5	207.70	208.00	-5	4,129	-0.12%
2021/01/08	1	208.50	3	210.33	210.50	-2	4,222	-0.05%
2021/01/07	0	0.00	1	209.50	210.00	-1	4,180	-0.02%
2021/01/06	5	209.20	6	208.58	208.00	-1	4,149	-0.02%
2021/01/05	44	205.47	37	205.32	203.50	7	4,051	0.17%
2021/01/04	153	208.31	1	208.00	207.50	152	4,013	3.79%	大買/鉅額交易
2020/12/31	0	0.00	12.1	205.13	206.00	-12.1	3,966	-0.30%
2020/12/30	2	205.75	2	205.75	206.00	0	3,996	0.00%
2020/12/29	5	204.80	2	205.00	204.50	3	4,050	0.07%
2020/12/28	1	201.50	1	202.50	202.00	0	4,093	0.00%
2020/12/25	1	202.00	0.6	202.00	202.50	0.4	4,287	0.01%
2020/12/23	1	198.50	3	198.83	199.50	-2	4,351	-0.05%
2020/12/22	1	201.00	0	0.00	198.00	1	4,386	0.02%
2020/12/21	2	201.50	0	0.00	200.50	2	4,421	0.05%
2020/12/17	4	202.50	0	0.00	202.00	4	4,550	0.09%
2020/12/16	20	202.50	4	201.75	202.00	16	4,641	0.34%
2020/12/15	0	0.00	25	197.50	197.50	-25	4,664	-0.54%
2020/12/11	9	200.83	2	201.50	201.50	7	4,656	0.15%
2020/12/10	6	203.33	3	205.17	202.50	3	4,595	0.07%
2020/12/09	6	207.50	8.1	205.89	207.50	-2.1	4,560	-0.05%
2020/12/08	10	196.20	2	197.00	196.50	8	4,417	0.18%
2020/12/07	15	195.37	2	195.00	196.00	13	4,480	0.29%
2020/12/04	0	0.00	46	196.50	197.50	-46	4,467	-1.03%
2020/12/03	0	0.00	2	195.25	195.50	-2	4,459	-0.04%
2020/12/01	2	190.75	1	191.50	191.50	1	4,483	0.02%
2020/11/30	8	193.38	2	193.00	188.00	6	4,576	0.13%
2020/11/27	4	194.00	0	0.00	194.50	4	4,532	0.09%
2020/11/26	0	0.00	0.1	194.64	194.50	-0.1	4,583	0.00%
2020/11/25	0	0.00	1	195.00	193.00	-1	4,721	-0.02%
2020/11/24	2	192.50	4	192.50	191.50	-2	4,732	-0.04%
2020/11/23	4	192.50	1	192.50	192.00	3	4,897	0.06%
2020/11/20	2	191.75	2	192.00	193.00	0	4,947	0.00%
2020/11/19	0	192.50	0	0.00	192.00	0	5,000	0.00%
2020/11/18	4.1	193.00	8.1	192.76	191.50	-4	5,126	-0.08%
2020/11/17	7.1	188.71	3	188.00	188.00	4.1	5,380	0.08%
2020/11/16	4	190.00	2	191.75	189.00	2	5,641	0.04%
2020/11/13	1	189.50	1	190.50	191.00	0	6,038	0.00%
2020/11/12	4	191.00	9	190.83	190.50	-5	6,195	-0.08%
2020/11/11	3	186.50	1	188.00	187.50	2	6,293	0.03%
2020/11/10	1	186.00	5	186.40	187.50	-4	6,444	-0.06%
2020/11/09	2	186.25	6	187.00	185.50	-4	6,454	-0.06%
2020/11/06	2.1	185.52	3	186.00	186.00	-0.9	6,505	-0.01%
2020/11/05	2	185.00	10	184.85	185.00	-8	6,552	-0.12%
2020/11/04	3	184.83	2	184.25	183.50	1	6,679	0.01%
2020/11/03	1.2	183.75	11	185.05	185.50	-9.8	6,727	-0.15%
2020/11/02	1	178.50	0	0.00	179.00	1	6,664	0.02%
2020/10/30	2	183.00	1	181.50	180.50	1	6,658	0.02%
2020/10/29	3	181.33	3	183.17	184.00	0	6,667	0.00%
2020/10/28	5	180.60	4	181.50	181.00	1	6,613	0.02%
2020/10/27	1	183.50	3	181.50	183.50	-2	6,557	-0.03%
2020/10/26	2	184.75	21	183.95	182.50	-19	6,580	-0.29%
2020/10/23	12	188.79	8	186.94	187.00	4	6,622	0.06%
2020/10/22	0	0.00	1	181.50	181.50	-1	6,490	-0.02%
2020/10/21	1	178.50	0	0.00	177.00	1	6,576	0.02%
2020/10/20	3	179.83	0	0.00	180.00	3	6,650	0.05%
2020/10/19	0	0.00	2	182.00	181.50	-2	6,772	-0.03%
2020/10/16	7	182.71	10.1	182.55	181.00	-3.1	6,840	-0.04%
2020/10/15	1	178.00	1	178.00	177.50	0	6,731	0.00%
2020/10/14	3	179.00	0	0.00	178.00	3	6,745	0.04%
2020/10/13	1	179.50	3	180.00	180.00	-2	6,748	-0.03%
2020/10/12	2	178.75	5	179.00	180.00	-3	6,766	-0.04%
2020/10/08	21	180.43	0	0.00	178.00	21	6,775	0.31%
2020/10/07	2	178.50	3	179.33	179.50	-1	6,816	-0.01%
2020/10/06	5	179.10	0	0.00	177.50	5	6,855	0.07%
2020/10/05	4	179.88	0	0.00	180.00	4	6,824	0.06%
2020/09/30	7	179.36	10	181.35	181.50	-3	6,796	-0.04%
2020/09/29	1	175.50	0	0.00	175.50	1	6,651	0.02%
2020/09/28	1	178.00	3	177.67	176.50	-2	6,667	-0.03%
2020/09/25	2	176.25	3	176.00	176.00	-1	6,681	-0.01%
2020/09/24	4	176.75	1	175.00	175.50	3	6,712	0.04%
2020/09/23	6	178.50	0	0.00	178.00	6	6,884	0.09%
2020/09/22	6	177.50	2	179.75	180.00	4	6,864	0.06%
2020/09/21	10	181.65	1	181.00	179.50	9	6,829	0.13%
2020/09/18	6	186.00	2	187.25	185.00	4	6,790	0.06%
2020/09/17	3	186.50	0	0.00	186.00	3	6,779	0.04%
2020/09/16	3	188.67	0	0.00	187.50	3	6,786	0.04%
2020/09/15	0	0.00	2	190.50	190.00	-2	6,800	-0.03%
2020/09/14	6	191.67	2	191.25	190.00	4	6,804	0.06%
2020/09/11	2	188.50	4	187.88	188.50	-2	6,809	-0.03%
2020/09/10	3	185.83	1	187.00	185.00	2	6,815	0.03%
2020/09/09	6	188.67	1	188.00	188.00	5	6,772	0.07%
2020/09/08	0	0.00	1	190.00	191.00	-1	6,809	-0.01%
2020/09/07	9	193.06	2	189.50	189.50	7	6,843	0.10%
2020/09/04	3	190.33	2	192.50	194.50	1	6,864	0.01%
2020/09/03	11	195.41	6	195.58	194.50	5	6,866	0.07%
2020/09/02	9	203.89	1	203.50	204.00	8	6,779	0.12%
2020/09/01	2	204.00	1	203.50	203.50	1	6,708	0.01%
2020/08/31	6	203.00	2.2	202.10	200.50	3.8	6,736	0.06%
2020/08/27	7	207.29	4	204.88	204.00	3	6,657	0.05%
2020/08/26	1	214.50	4	213.13	213.00	-3	6,517	-0.05%
2020/08/25	2	211.25	4	212.00	212.00	-2	6,506	-0.03%
2020/08/24	8	210.63	2	205.00	212.00	6	6,472	0.09%
2020/08/21	4	204.13	16	204.22	203.50	-12	6,383	-0.19%
2020/08/20	11	193.04	6	195.00	190.50	5	6,162	0.08%
2020/08/19	14	196.39	8	202.88	196.00	6	5,991	0.10%
2020/08/17	8	205.38	0	0.00	206.00	8	5,675	0.14%
2020/08/14	10	204.90	2	205.75	206.00	8	5,686	0.14%
2020/08/13	18	212.14	1	213.00	210.50	17	5,613	0.30%
2020/08/12	2	219.50	2	220.50	219.00	0	5,468	0.00%
2020/08/11	7	221.43	3	222.50	221.00	4	5,507	0.07%
2020/08/10	0	0.00	2	226.50	226.00	-2	5,475	-0.04%
2020/08/07	4	225.25	13	225.58	226.50	-9	5,472	-0.16%
2020/08/06	2	222.25	8	221.19	220.50	-6	5,391	-0.11%
2020/08/05	5	218.40	4	218.50	218.00	1	5,351	0.02%
2020/08/04	4	217.00	1	217.00	219.00	3	5,357	0.06%
2020/08/03	10	216.90	1	217.00	216.50	9	5,389	0.17%
2020/07/31	1	217.00	0	0.00	216.00	1	5,375	0.02%
2020/07/30	2	216.00	1	216.00	216.00	1	5,383	0.02%
2020/07/29	4	215.75	6	217.33	215.00	-2	5,397	-0.04%
2020/07/28	10	217.40	6	219.00	215.50	4	5,419	0.07%
2020/07/27	14	213.43	3	213.17	211.50	11	5,369	0.20%
2020/07/24	20	216.00	8	215.44	215.00	12	5,313	0.23%
2020/07/23	16	220.88	111	220.50	220.00	-95	5,207	-1.82%	大賣/
2020/07/22	28	223.61	1	223.00	222.50	27	5,142	0.52%
2020/07/21	5	226.10	1	226.50	225.00	4	5,036	0.08%
2020/07/20	8	226.94	0	0.00	227.50	8	4,999	0.16%
2020/07/16	0	0.00	1	231.50	231.00	-1	5,084	-0.02%
2020/07/15	5	231.10	1	231.50	230.00	4	5,132	0.08%
2020/07/14	1.2	232.58	5	232.70	232.00	-3.8	5,200	-0.07%
2020/07/13	6	230.92	6	232.92	235.00	0	5,282	0.00%
2020/07/10	9	226.44	1	226.00	226.00	8	5,342	0.15%
2020/07/09	5	232.50	2	232.00	232.00	3	5,347	0.06%
2020/07/08	1	232.00	4	231.75	231.00	-3	5,374	-0.06%
2020/07/07	2	232.75	4	232.63	231.50	-2	5,364	-0.04%
2020/07/06	10	233.05	4	233.13	234.00	6	5,406	0.11%
2020/07/03	5	229.80	4	230.00	229.00	1	5,406	0.02%
2020/07/02	14	231.07	10	231.45	230.50	4	5,430	0.07%
2020/07/01	10	231.85	15	233.77	231.00	-5	5,437	-0.09%
2020/06/30	3	220.67	1	221.50	222.00	2	5,310	0.04%
2020/06/29	4	219.38	2	218.25	218.50	2	5,415	0.04%
2020/06/24	1	222.00	0	0.00	222.50	1	5,392	0.02%
2020/06/23	7	223.21	1	222.50	222.50	6	5,458	0.11%
2020/06/22	2	222.01	3	222.00	223.00	-1	5,473	-0.02%
2020/06/18	1	222.00	2	222.25	223.00	-1	5,561	-0.02%
2020/06/17	1	221.00	0	0.00	222.00	1	5,577	0.02%
2020/06/16	1	223.00	0	0.00	223.00	1	5,651	0.02%
2020/06/15	4	218.13	1	217.50	217.00	3	5,749	0.05%
2020/06/12	36	218.19	1	218.00	219.00	35	5,794	0.60%
2020/06/11	2	227.00	13	226.38	225.00	-11	5,810	-0.19%
2020/06/10	2	224.50	2	224.00	224.50	0	5,810	0.00%
2020/06/09	2	225.00	2	225.50	223.50	0	5,893	0.00%
2020/06/08	0	0.00	1	226.50	225.50	-1	5,925	-0.02%
2020/06/05	5	226.50	2	226.75	226.00	3	5,926	0.05%
2020/06/04	48	221.71	37	223.27	226.00	11	5,924	0.19%
2020/06/03	1	219.00	3	220.17	219.50	-2	5,886	-0.03%
2020/06/02	5	220.70	1	220.00	220.00	4	5,852	0.07%
2020/06/01	16	220.19	2	219.50	219.50	14	5,872	0.24%
2020/05/29	1	218.00	0	0.00	218.00	1	5,901	0.02%
2020/05/28	1	216.00	18	218.50	216.00	-17	5,883	-0.29%
2020/05/27	4	217.88	1	216.00	216.50	3	5,931	0.05%
2020/05/26	20	214.68	4	216.50	217.50	16	5,966	0.27%
2020/05/25	10	207.20	1.1	211.67	212.00	9	5,907	0.15%
2020/05/22	57	205.87	2	206.75	205.00	55	5,875	0.94%
2020/05/21	9	213.89	5	212.50	211.00	4	5,811	0.07%
2020/05/20	7	217.65	2	217.29	217.50	5	5,877	0.08%
2020/05/19	1	224.00	10	223.50	224.00	-9	5,891	-0.15%
2020/05/18	1	227.00	0	0.00	224.00	1	5,898	0.02%
2020/05/15	1	231.00	188	229.90	232.50	-187	5,845	-3.20%	大賣/鉅額交易
2020/05/14	1	235.00	0	0.00	232.50	1	5,854	0.02%
2020/05/13	2	234.50	1	236.00	239.50	1	5,811	0.02%
2020/05/12	0	0.00	3	238.17	236.00	-3	5,780	-0.05%
2020/05/11	0	0.00	10	242.50	241.00	-10	5,804	-0.17%
2020/05/08	0	0.00	3	240.33	241.50	-3	5,773	-0.05%
2020/05/07	2	236.75	0	0.00	235.00	2	5,743	0.03%
2020/05/05	60	234.00	1	233.50	235.00	59	5,748	1.03%
2020/05/04	3	230.33	5	229.60	231.00	-2	5,739	-0.03%
2020/04/30	31	226.98	0	0.00	228.00	31	5,718	0.54%
2020/04/29	21	230.74	1	230.50	228.00	20	5,723	0.35%
2020/04/28	2	227.00	2	225.75	227.00	0	5,740	0.00%
2020/04/27	2	223.00	2	224.25	225.00	0	5,881	0.00%
2020/04/24	0	0.00	1	219.00	219.50	-1	5,937	-0.02%
2020/04/23	1	216.50	1	219.00	220.00	0	5,960	0.00%
2020/04/22	32	213.88	0	0.00	213.50	32	6,008	0.53%
2020/04/21	58	216.78	1	217.00	215.50	57	5,967	0.96%
2020/04/20	1	223.00	1	221.50	221.50	0	5,937	0.00%
2020/04/17	5	219.20	66	221.75	217.00	-61	5,943	-1.03%
2020/04/16	3	215.50	52	218.39	217.00	-49	5,877	-0.83%
2020/04/15	1	204.00	26	214.69	213.50	-25	5,769	-0.43%
2020/04/14	2	201.75	3	201.83	203.00	-1	5,646	-0.02%
2020/04/13	2	197.25	2	200.00	197.50	0	5,599	0.00%
2020/04/10	3	197.50	18	197.50	197.50	-15	5,577	-0.27%
2020/04/09	32	203.36	1	199.50	200.50	31	5,638	0.55%
2020/04/08	21	204.48	0	0.00	204.00	21	5,592	0.38%
2020/04/07	5	202.70	129	202.50	202.50	-124	5,632	-2.20%	大賣/鉅額交易
2020/04/06	50	202.50	2	202.00	202.00	48	5,694	0.84%
2020/04/01	50	198.00	0	200.00	201.50	50	5,644	0.88%
2020/03/31	0	0.00	2	195.00	195.50	-2	5,544	-0.04%
2020/03/27	1	198.00	5	194.00	191.00	-4	5,363	-0.07%
2020/03/26	1	195.00	0	0.00	196.50	1	5,256	0.02%
2020/03/25	6	198.92	4	198.88	195.00	2	5,234	0.04%
2020/03/24	0	0.00	1	190.50	191.50	-1	5,166	-0.02%
2020/03/20	4	189.88	0	0.00	188.00	4	5,125	0.08%
2020/03/18	131	195.35	1	193.50	192.00	130	5,057	2.57%	大買/鉅額交易
2020/03/17	0	0.00	4	185.25	188.50	-4	5,211	-0.08%
2020/03/16	1	188.00	0	0.00	187.00	1	5,202	0.02%
2020/03/13	7	188.29	6	184.67	190.50	1	5,199	0.02%
2020/03/12	2	202.00	2	201.00	201.00	0	5,082	0.00%
2020/03/11	1	224.00	2	222.50	220.50	-1	5,081	-0.02%
2020/03/09	1	229.00	0	0.00	225.50	1	5,086	0.02%
2020/03/05	2	239.50	5	243.50	242.00	-3	5,164	-0.06%
2020/03/04	1	238.50	3	235.00	237.50	-2	5,247	-0.04%
2020/03/03	3	236.50	0	0.00	235.00	3	5,294	0.06%
2020/03/02	5	237.00	4	237.13	234.00	1	5,315	0.02%
2020/02/27	3	240.67	2	240.25	237.00	1	5,328	0.02%
2020/02/26	0	0.00	1	250.00	250.00	-1	5,360	-0.02%
2020/02/25	3	252.83	0	0.00	253.50	3	5,350	0.06%
2020/02/24	0	0.00	4	260.00	260.00	-4	5,320	-0.08%
2020/02/21	5	262.00	8	261.38	258.00	-3	5,321	-0.06%
2020/02/20	0	0.00	5	252.00	255.00	-5	5,118	-0.10%
2020/02/18	2	245.00	2	246.00	246.00	0	5,232	0.00%
2020/02/17	1	246.50	6	247.92	247.00	-5	5,206	-0.10%
2020/02/14	3	246.17	0	0.00	245.50	3	5,166	0.06%
2020/02/13	0	0.00	4	241.63	242.00	-4	5,213	-0.08%
2020/02/12	1	239.00	1	239.00	243.00	0	5,384	0.00%
2020/02/11	2	234.00	2	234.75	235.00	0	5,386	0.00%
2020/02/10	3	230.33	3	230.83	231.00	0	5,416	0.00%
2020/02/07	0	0.00	1	236.50	236.00	-1	5,448	-0.02%
2020/02/06	2	239.75	1	241.50	241.00	1	5,519	0.02%
2020/02/05	3	238.67	1	240.00	237.00	2	5,745	0.03%
2020/02/04	2	239.50	2	242.50	240.50	0	5,822	0.00%
2020/02/03	1	232.00	2	236.50	238.50	-1	5,837	-0.02%
2020/01/31	3	244.50	2	248.00	244.00	1	5,796	0.02%
2020/01/30	3	248.83	23	248.37	241.50	-20	5,822	-0.34%
2020/01/20	0	0.00	7	254.21	254.50	-7	5,735	-0.12%
2020/01/17	3	248.67	1	247.50	248.00	2	5,718	0.03%
2020/01/16	2	247.00	10	246.75	250.00	-8	5,714	-0.14%
2020/01/15	2	242.50	0	0.00	243.00	2	5,647	0.04%
2020/01/14	0	0.00	1	244.00	244.00	-1	5,664	-0.02%
2020/01/13	6	243.17	1	243.00	244.00	5	5,659	0.09%
2020/01/10	1	241.00	9	240.00	236.00	-8	5,693	-0.14%
2020/01/09	10	235.50	0	0.00	236.50	10	5,805	0.17%
2020/01/08	0	0.00	7	235.07	232.50	-7	5,877	-0.12%
2020/01/07	1	238.00	90	233.01	234.50	-89	5,981	-1.49%
2020/01/06	2	239.49	2	235.25	237.50	0	6,154	0.00%
2020/01/03	5	237.00	7	236.93	236.00	-2	6,220	-0.03%
2020/01/02	3	231.83	22	229.77	232.00	-19	6,297	-0.30%
2019/12/31	52	226.06	3	227.00	227.00	49	6,503	0.75%
2019/12/30	69	231.07	1	234.00	229.50	68	6,474	1.05%
2019/12/27	4	240.25	0	0.00	241.50	4	6,416	0.06%
2019/12/26	2	242.50	1	242.50	243.00	1	6,513	0.02%
2019/12/25	2	242.50	0	0.00	243.00	2	6,728	0.03%
2019/12/24	0	0.00	1	242.50	242.50	-1	6,789	-0.01%
2019/12/23	1	242.50	0	0.00	245.00	1	6,874	0.01%
2019/12/20	2	243.25	0	0.00	243.00	2	7,010	0.03%
2019/12/19	3	243.67	3	243.00	242.50	0	7,051	0.00%
2019/12/17	1	247.50	5	246.40	246.00	-4	7,041	-0.06%
2019/12/16	1	241.50	2	241.25	242.00	-1	7,031	-0.01%
2019/12/13	5	244.00	28	243.20	244.00	-23	7,011	-0.33%
2019/12/12	13	243.08	6	241.92	241.00	7	6,920	0.10%
2019/12/11	2	246.00	0	0.00	249.50	2	6,817	0.03%
2019/12/09	2	256.25	0	0.00	254.00	2	6,948	0.03%
2019/12/06	10	251.95	3	254.83	253.00	7	6,969	0.10%
2019/12/05	0	0.00	1	252.50	251.50	-1	6,925	-0.01%
2019/12/04	3	247.17	0	0.00	249.50	3	6,936	0.04%
2019/12/03	2	251.25	3	251.00	251.00	-1	6,968	-0.01%
2019/12/02	5	242.00	6	243.50	246.00	-1	7,000	-0.01%
2019/11/29	19	249.95	1	253.00	249.50	18	6,940	0.26%
2019/11/28	12	257.83	1	258.50	258.00	11	6,788	0.16%
2019/11/27	3	260.33	2.1	262.55	263.50	1	6,717	0.01%
2019/11/26	8	261.13	1	262.50	258.50	7	6,667	0.10%
2019/11/25	5	263.30	0	0.00	261.00	5	6,560	0.08%
2019/11/22	5	268.50	2	267.50	267.50	3	6,473	0.05%
2019/11/21	2	268.25	1	269.50	270.00	1	6,487	0.02%
2019/11/20	6	274.75	0	273.50	273.50	6	6,444	0.09%
2019/11/19	2	277.75	2	280.00	278.00	0	6,420	0.00%
2019/11/18	3	275.67	4	277.50	277.50	-1	6,390	-0.02%
2019/11/15	6	275.92	10	274.80	277.50	-4	6,394	-0.06%
2019/11/13	1	260.00	0	0.00	258.00	1	6,163	0.02%
2019/11/12	3	260.00	3	259.83	260.00	0	6,180	0.00%
2019/11/11	9	262.22	119	261.58	255.00	-110	6,176	-1.78%	大賣/鉅額交易
2019/11/08	18	279.47	7	280.29	279.00	11	6,006	0.18%
2019/11/07	14	272.46	2	275.00	275.00	12	6,018	0.20%
2019/11/06	30	279.23	3	276.67	277.50	27	6,010	0.45%
2019/11/05	59	281.09	0.1	282.00	281.00	58.9	5,987	0.98%
2019/11/04	1	282.00	18	278.31	281.50	-17	5,934	-0.29%
2019/11/01	2	263.50	9	263.22	265.00	-7	5,731	-0.12%
2019/10/31	5	256.51	0	0.00	258.00	5	5,682	0.09%
2019/10/30	0	0.00	1	259.00	259.50	-1	5,644	-0.02%
2019/10/29	9	257.56	1	260.00	258.00	8	5,634	0.14%
2019/10/28	7	261.93	2	261.00	259.50	5	5,575	0.09%
2019/10/25	4	259.63	0	0.00	259.00	4	5,544	0.07%
2019/10/24	4	257.88	1	258.00	258.50	3	5,496	0.05%
2019/10/23	4	256.88	0	0.00	256.50	4	5,484	0.07%
2019/10/21	2	256.50	0	0.00	255.00	2	5,487	0.04%
2019/10/18	5	260.00	6.1	258.78	257.50	-1.1	5,465	-0.02%
2019/10/17	4	259.88	11	260.00	260.00	-7	5,394	-0.13%
2019/10/16	2	257.50	12	258.00	256.50	-10	5,281	-0.19%
2019/10/15	18	254.50	2	254.25	254.50	16	5,222	0.31%
2019/10/14	4	260.13	7	260.00	257.50	-3	5,115	-0.06%
2019/10/09	14	254.32	3	254.64	252.00	11	4,912	0.22%
2019/10/08	5	257.50	5	259.40	260.00	0	4,833	0.00%
2019/10/07	6	257.08	21	259.07	263.00	-15	4,778	-0.31%
2019/10/04	0	0.00	0.1	246.00	247.00	-0.1	4,591	0.00%
2019/10/03	9	246.22	3	245.83	245.50	6	4,543	0.13%
2019/10/02	7	250.93	15	248.67	251.00	-8	4,498	-0.18%
2019/10/01	0	0.00	6	248.67	249.50	-6	4,423	-0.14%
2019/09/27	4	234.63	1	236.00	235.00	3	4,203	0.07%
2019/09/26	4	237.50	4	235.50	234.00	0	4,177	0.00%
2019/09/25	1	230.00	106	230.19	236.00	-105	4,101	-2.56%	大賣/鉅額交易
2019/09/24	1	234.50	1	235.00	233.00	0	4,012	0.00%
2019/09/23	101	231.24	4	229.63	231.00	97	3,940	2.46%	大買/
2019/09/20	0	0.00	1	233.00	231.00	-1	3,957	-0.03%
2019/09/19	0	0.00	10	230.50	231.00	-10	3,916	-0.26%
2019/09/18	0	0.00	9	230.00	231.50	-9	3,885	-0.23%
2019/09/17	1	227.00	134	226.82	227.50	-133	3,841	-3.46%	大賣/鉅額交易
2019/09/16	4	226.00	253	225.61	226.50	-249	3,855	-6.46%	大賣/鉅額交易
2019/09/12	17	237.59	19	237.18	235.00	-2	3,755	-0.05%
2019/09/11	4	233.88	182	234.95	233.50	-178	3,685	-4.83%	大賣/鉅額交易
2019/09/10	0	0.00	349	227.88	227.00	-349	3,528	-9.89%	大賣/鉅額交易
2019/09/09	1	228.50	1	229.00	227.00	0	3,501	0.00%
2019/09/06	0	230.00	1	229.50	229.50	-1	3,522	-0.03%
2019/09/05	7	228.00	1	230.50	228.00	6	3,599	0.17%
2019/09/04	1	229.00	5	229.90	230.00	-4	3,623	-0.11%
2019/09/03	0	0.00	7	225.29	223.50	-7	3,614	-0.19%
2019/09/02	2	222.00	0	0.00	221.00	2	3,700	0.05%
2019/08/30	2	220.75	17	221.35	220.50	-15	3,750	-0.40%
2019/08/28	6	214.08	0	0.00	214.00	6	3,779	0.16%
2019/08/27	12	214.67	1	215.00	213.50	11	3,836	0.29%
2019/08/26	10	214.25	0	0.00	213.00	10	3,878	0.26%
2019/08/23	1	219.00	0	0.00	219.00	1	3,891	0.03%
2019/08/22	15	220.27	1	223.00	219.00	14	3,952	0.35%
2019/08/20	1	226.00	2	224.50	222.50	-1	3,993	-0.03%
2019/08/19	1	219.50	2	218.50	217.50	-1	4,023	-0.02%
2019/08/15	1	215.50	0	0.00	217.00	1	4,178	0.02%
2019/08/14	5	224.50	6	225.33	221.00	-1	4,194	-0.02%
2019/08/13	5	217.30	1	218.00	216.50	4	4,158	0.10%
2019/08/12	2	218.00	2	216.00	218.00	0	4,180	0.00%
2019/08/08	1	207.00	0	0.00	206.50	1	4,169	0.02%
2019/08/07	15	210.00	0	0.00	206.00	15	4,164	0.36%
2019/08/06	2	206.25	0	0.00	210.00	2	4,171	0.05%
2019/08/05	53	214.00	3	219.33	211.00	50	4,223	1.18%
2019/08/02	2	223.50	2	223.00	223.00	0	4,205	0.00%
2019/07/31	1	228.00	0	0.00	231.00	1	4,171	0.02%
2019/07/30	1	230.00	1	229.50	228.50	0	4,176	0.00%
2019/07/29	5	234.30	2	234.00	229.00	3	4,204	0.07%
2019/07/26	1	231.00	5	233.00	234.00	-4	4,210	-0.10%
2019/07/25	2	231.00	2	231.50	231.00	0	4,204	0.00%
2019/07/24	1	231.00	1	231.00	230.00	0	4,235	0.00%
2019/07/23	3	229.00	1	228.00	229.50	2	4,237	0.05%
2019/07/22	2	224.75	20	226.50	226.00	-18	4,237	-0.42%
2019/07/19	1	225.50	2	225.75	226.00	-1	4,251	-0.02%
2019/07/18	12	225.33	1	226.50	223.00	11	4,277	0.26%
2019/07/17	10	229.00	1	231.00	229.00	9	4,285	0.21%
2019/07/16	1	232.00	43	231.50	232.50	-42	4,282	-0.98%
2019/07/15	1	229.54	1	230.00	230.00	0	4,299	0.00%
2019/07/12	11	229.00	0	0.00	228.00	11	4,406	0.25%
2019/07/11	26	227.83	6	228.75	229.00	20	4,416	0.45%
2019/07/10	167	231.57	54	231.35	234.00	113	4,321	2.61%	大買/鉅額交易
2019/07/09	105	227.67	5	229.00	227.00	100	4,294	2.33%	大買/
2019/07/08	205	229.89	0	0.00	231.50	205	4,330	4.73%	大買/鉅額交易
2019/07/05	59	231.14	3	229.67	230.00	56	4,496	1.25%
2019/07/04	10	223.50	0	0.00	224.00	10	4,529	0.22%
2019/07/03	20	222.00	0	0.00	222.00	20	4,555	0.44%
2019/07/02	339	227.17	0	0.00	226.50	339	4,570	7.42%	大買/鉅額交易
2019/07/01	2	229.00	9	229.89	228.00	-7	4,599	-0.15%
2019/06/27	3	222.50	2	223.00	223.00	1	4,776	0.02%
2019/06/26	1	220.00	1	220.00	220.00	0	4,832	0.00%
2019/06/25	0	0.00	4	222.00	222.50	-4	4,863	-0.08%
2019/06/24	0	0.00	1	219.50	221.00	-1	4,915	-0.02%
2019/06/21	1	222.00	0	0.00	223.50	1	4,945	0.02%
2019/06/20	1	222.00	3	222.33	223.00	-2	4,958	-0.04%
2019/06/19	0	0.00	7	220.50	220.50	-7	4,969	-0.14%
2019/06/14	2	216.75	4	217.25	217.50	-2	4,947	-0.04%
2019/06/13	4	213.51	2	216.25	213.50	2	4,893	0.04%
2019/06/12	3	209.33	6	209.75	210.00	-3	4,823	-0.06%
2019/06/11	2	202.50	3	202.17	203.50	-1	4,786	-0.02%
2019/06/10	2	189.00	3	192.17	195.50	-1	4,757	-0.02%
2019/06/06	2	190.50	2	190.25	190.50	0	4,685	0.00%
2019/06/05	1	191.50	0	0.00	191.00	1	4,707	0.02%
2019/06/04	8	193.00	0	0.00	190.50	8	4,744	0.17%
2019/06/03	2	194.75	1	193.50	193.50	1	4,879	0.02%
2019/05/31	2	193.00	1	193.50	192.00	1	4,888	0.02%
2019/05/30	3	192.83	0	0.00	193.00	3	4,864	0.06%
2019/05/29	0	0.00	3	188.83	190.50	-3	4,896	-0.06%
2019/05/28	2	194.00	0	0.00	192.00	2	4,895	0.04%
2019/05/27	3	195.00	0	0.00	195.00	3	4,973	0.06%
2019/05/24	12	199.96	10	201.00	199.00	2	5,061	0.04%
2019/05/23	8	199.38	1	196.00	195.00	7	5,019	0.14%
2019/05/21	5	209.00	4	205.00	209.00	1	4,946	0.02%
2019/05/20	1	208.50	0	0.00	210.50	1	4,954	0.02%
2019/05/17	6	213.00	2	212.75	210.00	4	4,998	0.08%
2019/05/16	14	215.61	0	0.00	214.50	14	4,998	0.28%
2019/05/15	0	0.00	4	223.63	222.50	-4	4,975	-0.08%
2019/05/14	0	224.00	0	0.00	222.00	0	5,112	0.00%
2019/05/13	6	223.99	8	224.31	221.50	-2	5,170	-0.04%
2019/05/10	1	244.00	0	0.00	238.00	1	5,180	0.02%
2019/05/09	1	246.50	0	0.00	240.00	1	5,201	0.02%
2019/05/07	2	253.25	0	0.00	252.00	2	5,239	0.04%
2019/05/06	2	249.75	3	250.17	251.50	-1	5,261	-0.02%
2019/05/03	0	0.00	1	257.50	259.50	-1	5,277	-0.02%
2019/05/02	1	249.50	2	249.50	250.00	-1	5,244	-0.02%
2019/04/30	2	242.75	1	247.00	244.50	1	5,268	0.02%
2019/04/26	7	256.64	0	0.00	252.00	7	5,431	0.13%
2019/04/25	0	0.00	2	260.00	260.00	-2	5,448	-0.04%
2019/04/24	2	258.00	0	0.00	260.50	2	5,470	0.04%
2019/04/23	5	256.30	7	256.43	258.00	-2	5,477	-0.04%
2019/04/22	5	251.20	3	249.50	249.50	2	5,509	0.04%
2019/04/19	3	255.50	1.1	255.35	253.00	1.9	5,552	0.03%
2019/04/18	8	255.13	2	252.00	252.00	6	5,547	0.11%
2019/04/17	1	263.00	0	0.00	261.50	1	5,537	0.02%
2019/04/16	0	0.00	2	262.25	263.00	-2	5,621	-0.04%
2019/04/15	0	0.00	1	261.50	261.50	-1	5,662	-0.02%
2019/04/12	3	261.50	1	261.00	261.00	2	5,801	0.03%
2019/04/11	9	261.11	8	262.94	263.50	1	5,841	0.02%
2019/04/10	3	253.33	19	254.58	256.00	-16	5,666	-0.28%
2019/04/09	1	248.00	1	248.00	248.00	0	5,585	0.00%
2019/04/08	3	245.00	1	250.00	244.00	2	5,585	0.04%
2019/04/03	5	246.20	6	250.00	246.00	-1	5,546	-0.02%
2019/04/02	14	251.36	2	250.00	250.00	12	5,516	0.22%
2019/04/01	2	244.50	298	245.95	246.50	-296	5,426	-5.46%	大賣/鉅額交易
2019/03/29	1	237.00	32	235.77	237.00	-31	5,274	-0.59%
2019/03/28	0	0.00	1	233.50	232.00	-1	5,240	-0.02%
2019/03/27	1	232.50	7	231.14	232.00	-6	5,251	-0.11%
2019/03/26	6	226.83	3	226.17	226.50	3	5,242	0.06%
2019/03/25	3	226.50	5	227.00	226.00	-2	5,286	-0.04%
2019/03/22	9	231.22	2	231.25	231.00	7	5,268	0.13%
2019/03/21	2	233.50	3	233.17	234.00	-1	5,287	-0.02%
2019/03/20	0	0.00	1	231.50	232.50	-1	5,388	-0.02%
2019/03/19	2	231.25	6	233.08	231.50	-4	5,507	-0.07%
2019/03/15	3	229.50	21	228.00	229.00	-18	5,796	-0.31%
2019/03/14	5	227.00	10	232.00	227.00	-5	5,900	-0.08%
2019/03/13	5	225.40	17	224.82	228.00	-12	6,003	-0.20%
2019/03/12	2	221.50	94	222.76	221.00	-92	5,997	-1.53%
2019/03/11	13	219.23	0	0.00	218.00	13	6,068	0.21%
2019/03/08	7	221.21	15	222.33	220.00	-8	6,171	-0.13%
2019/03/07	21	223.05	8	224.88	223.00	13	6,222	0.21%
2019/03/06	24	233.00	5	230.10	233.50	19	6,155	0.31%
2019/03/05	6	235.33	0	0.00	234.00	6	6,141	0.10%
2019/03/04	18	234.86	0	0.00	234.50	18	6,152	0.29%
2019/02/27	27	234.15	1	238.50	234.00	26	6,099	0.43%
2019/02/26	234	243.11	15	239.83	242.00	219	6,099	3.59%	大買/鉅額交易
2019/02/25	19	250.18	195	255.09	249.50	-176	6,049	-2.91%	大賣/鉅額交易
2019/02/22	237	250.15	96	250.59	252.50	141	6,063	2.33%	大買/鉅額交易
2019/02/21	184	247.23	7	247.21	247.00	177	6,086	2.91%	大買/鉅額交易
2019/02/20	0	0.00	1	248.50	249.00	-1	6,070	-0.02%
2019/02/19	12	247.04	0	0.00	245.00	12	6,091	0.20%
2019/02/18	1	244.00	4	243.00	244.00	-3	6,151	-0.05%
2019/02/15	0	0.00	17	237.38	234.50	-17	6,155	-0.28%
2019/02/13	20	234.73	9	236.72	235.00	11	6,276	0.18%
2019/02/12	10	244.50	9	242.61	245.00	1	6,190	0.02%
2019/02/11	4	237.51	0.2	238.50	238.50	3.8	6,267	0.06%
2019/01/30	4	232.63	2	235.50	231.50	2	6,299	0.03%
2019/01/25	1	225.00	11	226.45	228.00	-10	6,887	-0.15%
2019/01/24	0	0.00	1	225.50	225.00	-1	6,958	-0.01%
2019/01/23	2	218.25	1	218.50	219.00	1	6,964	0.01%
2019/01/22	2	224.00	1	222.00	221.50	1	6,984	0.01%
2019/01/21	1	232.00	2	232.50	229.50	-1	6,972	-0.01%
2019/01/18	1	227.50	8	222.50	224.50	-7	6,919	-0.10%
2019/01/17	0	0.00	2	214.25	212.50	-2	6,814	-0.03%
2019/01/14	3	207.33	3	206.33	206.50	0	6,751	0.00%
2019/01/11	0	213.50	1	215.00	212.00	-1	6,703	-0.01%
2019/01/10	0.1	213.50	0	0.00	212.00	0.1	6,666	0.00%
2019/01/09	3	209.67	3	213.83	213.50	0	6,746	0.00%
2019/01/07	3	207.33	8	209.94	211.50	-5	6,693	-0.07%
2019/01/04	8	199.81	4	198.63	199.50	4	6,722	0.06%
2019/01/03	8	217.69	1	215.00	215.00	7	6,643	0.11%
2019/01/02	0	0.00	2	230.00	228.00	-2	6,623	-0.03%
2018/12/28	2	226.50	0	0.00	225.00	2	6,675	0.03%
2018/12/27	1	229.00	3	227.50	225.50	-2	6,734	-0.03%
2018/12/26	0	0.00	1	226.50	221.50	-1	6,770	-0.01%
2018/12/21	1	225.00	0	0.00	225.00	1	6,871	0.01%
2018/12/20	1	228.00	15	228.37	224.00	-14	6,851	-0.20%
2018/12/18	13	222.69	1	223.50	222.00	12	6,814	0.18%
2018/12/17	2	225.50	2	225.25	225.50	0	6,818	0.00%
2018/12/14	10	225.50	1	227.50	225.00	9	6,922	0.13%
2018/12/13	2	222.75	2	227.25	230.00	0	6,886	0.00%
2018/12/12	1	222.50	2	224.00	227.50	-1	6,816	-0.01%
2018/12/11	3	213.58	3	217.83	217.00	0	6,722	0.00%
2018/12/10	3	217.04	10	217.55	219.50	-7	6,564	-0.11%
2018/12/07	4	236.88	5	236.50	236.00	-1	6,471	-0.02%
2018/12/06	7	241.93	2	238.75	237.00	5	6,371	0.08%
2018/12/05	4	260.75	2	262.25	263.00	2	6,235	0.03%
2018/12/04	9	272.39	2	272.25	268.00	7	6,260	0.11%
2018/12/03	11	281.95	7	283.86	283.50	4	6,202	0.06%
2018/11/30	3	266.67	2	261.00	264.50	1	6,056	0.02%
2018/11/29	3	256.00	1	255.00	252.50	2	5,937	0.03%
2018/11/28	1	250.50	1	247.00	250.00	0	5,874	0.00%
2018/11/27	3	242.17	1	244.50	242.00	2	5,871	0.03%
2018/11/26	0	0.00	1	247.50	247.50	-1	5,844	-0.02%
2018/11/23	2	241.25	14	245.14	241.00	-12	5,833	-0.21%
2018/11/22	17	248.29	0	0.00	245.50	17	5,808	0.29%
2018/11/21	4	254.50	2	255.25	256.00	2	5,760	0.03%
2018/11/20	1	263.00	0	0.00	262.50	1	5,639	0.02%
2018/11/19	1	262.00	5	261.20	264.00	-4	5,592	-0.07%
2018/11/16	0	0.00	3	253.00	253.00	-3	5,554	-0.05%
2018/11/15	3	250.17	0	0.00	249.00	3	5,520	0.05%
2018/11/13	2	251.13	14	248.79	256.50	-12	5,356	-0.22%
2018/11/12	16	261.91	3	264.17	264.50	13	5,224	0.25%
2018/11/09	0	269.50	2	266.25	268.50	-2	5,221	-0.04%
2018/11/08	9	269.44	33	266.88	262.50	-24	5,181	-0.46%
2018/11/07	21	269.74	3	272.17	270.00	18	5,034	0.36%
2018/11/06	16	273.97	1	279.00	267.00	15	4,968	0.30%
2018/11/05	5	282.50	2	282.75	290.00	3	4,687	0.06%
2018/11/02	11	289.82	2	291.50	299.50	9	4,465	0.20%
2018/11/01	11	308.00	12	314.08	303.00	-1	4,351	-0.02%
2018/10/31	0	0.00	13	310.69	311.50	-13	4,358	-0.30%
2018/10/30	10	298.00	0	0.00	298.00	10	4,325	0.23%
2018/10/26	0	0.00	32	296.06	296.00	-32	4,410	-0.73%
2018/10/25	2	300.00	35	292.00	301.00	-33	4,414	-0.75%
2018/10/22	0	0.00	1	315.00	315.00	-1	4,341	-0.02%
2018/10/19	1	307.00	4	307.00	312.50	-3	4,323	-0.07%
2018/10/18	11	311.91	0	0.00	313.00	11	4,314	0.25%
2018/10/17	29	316.19	14	316.39	313.50	15	4,357	0.34%
2018/10/16	6	302.01	7	296.14	305.00	-1	4,294	-0.02%
2018/10/12	3	282.33	20	280.93	289.50	-17	4,282	-0.40%
2018/10/09	3	312.83	3	309.67	308.00	0	4,177	0.00%
2018/10/08	1	318.00	7	317.86	321.00	-6	4,215	-0.14%
2018/10/05	3	316.67	2	319.00	316.50	1	4,222	0.02%
2018/10/04	3	321.17	1	319.50	321.00	2	4,178	0.05%
2018/10/03	6	326.67	0	0.00	326.50	6	4,125	0.15%
2018/10/02	3	335.33	0	0.00	335.00	3	4,080	0.07%
2018/10/01	0	0.00	3	340.33	342.00	-3	4,068	-0.07%
2018/09/28	3	339.33	2	336.50	336.00	1	4,114	0.02%
2018/09/27	3	335.00	6	338.75	338.00	-3	4,119	-0.07%
2018/09/26	0	0.00	1	337.00	337.00	-1	4,100	-0.02%
2018/09/25	1	334.00	2	334.50	336.00	-1	4,082	-0.02%
2018/09/20	10	332.80	18	335.47	337.50	-8	3,978	-0.20%
2018/09/18	17	346.21	3	351.33	344.50	14	3,823	0.37%
2018/09/17	1	360.50	10	359.50	360.50	-9	3,776	-0.24%
2018/09/13	0	0.00	5	355.20	350.50	-5	3,738	-0.13%
2018/09/12	11	343.36	0	0.00	342.50	11	3,686	0.30%
2018/09/11	0	0.00	1	350.00	351.50	-1	3,631	-0.03%
2018/09/10	5	351.10	0	0.00	350.00	5	3,627	0.14%
2018/09/07	5	360.60	1	362.50	360.50	4	3,589	0.11%
2018/09/06	0	0.00	10	365.50	366.00	-10	3,548	-0.28%
2018/09/04	2	371.25	0	0.00	372.50	2	3,524	0.06%
2018/09/03	3	377.83	3	381.50	376.00	0	3,537	0.00%
2018/08/31	1	376.50	6.2	375.45	376.50	-5.2	3,553	-0.15%
2018/08/29	3	369.00	3	373.00	372.50	0	3,637	0.00%
2018/08/28	8	368.00	0	0.00	368.50	8	3,638	0.22%
2018/08/24	0	0.00	0.1	361.50	360.50	-0.1	3,685	0.00%
2018/08/22	0	0.00	1	359.00	360.00	-1	3,720	-0.03%
2018/08/17	1	364.00	1	369.00	361.50	0	3,691	0.00%
2018/08/14	6	367.00	0	0.00	364.00	6	3,649	0.16%
2018/08/13	0	0.00	3	367.00	364.00	-3	3,681	-0.08%
2018/08/10	0	0.00	2	379.25	378.00	-2	3,621	-0.06%
2018/08/09	0	0.00	1	372.00	374.00	-1	3,595	-0.03%
2018/08/07	50	378.50	20	377.68	376.50	30	3,519	0.85%
2018/08/06	1	370.00	0	0.00	371.50	1	3,461	0.03%
2018/08/03	23	369.93	0	0.00	371.00	23	3,500	0.66%
2018/08/02	10	369.45	1	380.50	364.00	9	3,462	0.26%
2018/08/01	0	0.00	2	381.75	383.50	-2	3,423	-0.06%
2018/07/31	0	0.00	1	378.00	376.50	-1	3,417	-0.03%
2018/07/26	0	0.00	8	373.00	372.50	-8	3,562	-0.22%
2018/07/25	6	375.00	2	378.50	378.00	4	3,616	0.11%
2018/07/24	5	375.40	10	370.60	378.00	-5	3,650	-0.14%
2018/07/23	0	0.00	1	364.50	366.00	-1	3,678	-0.03%
2018/07/20	1	366.00	1	366.00	366.50	0	3,661	0.00%
2018/07/19	4	372.38	10	370.65	374.00	-6	3,649	-0.16%
2018/07/18	1	368.00	3	368.17	366.50	-2	3,650	-0.05%
2018/07/17	13	362.35	3	365.83	360.00	10	3,709	0.27%
2018/07/16	16	359.00	0	0.00	364.00	16	3,802	0.42%
2018/07/13	2	358.00	5	352.30	358.00	-3	3,760	-0.08%
2018/07/12	0	0.00	3	342.00	346.50	-3	3,713	-0.08%
2018/07/11	1	337.00	5	337.70	336.50	-4	3,758	-0.11%
2018/07/10	0	0.00	2	342.00	343.00	-2	3,825	-0.05%
2018/07/09	3	337.67	7	340.36	340.00	-4	3,855	-0.10%
2018/07/06	2	338.50	7	333.93	336.00	-5	3,875	-0.13%
2018/07/05	10	344.70	5	342.00	342.00	5	3,850	0.13%
2018/06/29	0	0.00	1	340.00	341.00	-1	3,920	-0.03%
2018/06/28	25	331.88	1	329.50	334.00	24	3,884	0.62%
2018/06/27	0	0.00	1	339.50	332.50	-1	3,928	-0.03%
2018/06/25	3	333.50	0	0.00	331.00	3	3,979	0.08%
2018/06/22	3	333.33	0	0.00	334.00	3	4,066	0.07%
2018/06/21	0	0.00	26	342.75	342.50	-26	4,061	-0.64%
2018/06/20	0	0.00	56	344.58	345.50	-56	4,117	-1.36%
2018/06/19	1	349.50	0	0.00	350.00	1	4,157	0.02%
2018/06/15	0	0.00	1	352.00	352.50	-1	4,181	-0.02%
2018/06/14	1	345.00	0	0.00	344.00	1	4,194	0.02%
2018/06/13	1	350.00	5	348.00	347.00	-4	4,183	-0.10%
2018/06/12	1	345.50	0	0.00	344.50	1	4,244	0.02%
2018/06/11	1	339.00	4	346.75	347.50	-3	4,278	-0.07%
2018/06/07	2	359.50	0	0.00	357.50	2	4,279	0.05%
2018/06/06	0	0.00	4	362.63	364.50	-4	4,347	-0.09%
2018/06/05	5	365.10	1	362.00	365.50	4	4,342	0.09%
2018/06/04	1	361.00	3	363.00	363.50	-2	4,352	-0.05%
2018/06/01	2	355.50	2	353.50	356.00	0	4,389	0.00%
2018/05/31	1	344.00	0	0.00	348.50	1	4,585	0.02%
2018/05/29	7	346.50	7	346.79	345.00	0	4,699	0.00%
2018/05/28	0	0.00	1	347.50	345.00	-1	4,758	-0.02%
2018/05/24	2	343.00	0	0.00	342.50	2	4,993	0.04%
2018/05/23	2	347.50	0	0.00	342.50	2	5,041	0.04%
2018/05/21	2	352.00	5	356.40	356.00	-3	5,201	-0.06%
2018/05/18	8	343.13	0	0.00	342.00	8	5,198	0.15%
2018/05/17	4	343.63	16	343.47	341.00	-12	5,276	-0.23%
2018/05/16	0	0.00	2	344.75	345.00	-2	5,330	-0.04%
2018/05/15	0	0.00	0.1	348.00	346.50	-0.1	5,571	0.00%
2018/05/14	7	354.36	3	354.00	355.00	4	5,685	0.07%
2018/05/11	5	345.00	6	343.33	346.00	-1	5,788	-0.02%
2018/05/10	1	339.00	1	336.00	338.00	0	6,006	0.00%
2018/05/09	93	333.22	10	332.00	338.00	83	6,006	1.38%
2018/05/08	14	332.68	16	330.22	336.00	-2	6,026	-0.03%
2018/05/07	2	334.75	8	337.88	334.50	-6	6,005	-0.10%
2018/05/04	5	317.70	0	0.00	317.00	5	5,909	0.08%
2018/05/03	1	323.50	0	0.00	321.50	1	5,906	0.02%
2018/05/02	0	0.00	4	342.00	333.00	-4	5,911	-0.07%
2018/04/27	1	317.50	1	320.50	320.00	0	5,823	0.00%
2018/04/26	1	327.50	0	0.00	326.50	1	5,748	0.02%
2018/04/24	2	329.00	1	330.50	325.50	1	5,710	0.02%
2018/04/23	3	338.33	2	338.50	335.00	1	5,651	0.02%
2018/04/20	13	356.92	15	355.17	347.50	-2	5,575	-0.04%
2018/04/19	5	371.10	7	372.07	371.00	-2	5,438	-0.04%
2018/04/18	5	366.50	0	0.00	364.50	5	5,419	0.09%
2018/04/17	5	363.30	15	362.83	361.50	-10	5,406	-0.18%
2018/04/16	20	370.58	7	371.14	370.00	13	5,385	0.24%
2018/04/12	0	0.00	1	367.00	367.50	-1	5,336	-0.02%
2018/04/10	0	0.00	1	365.00	364.00	-1	5,330	-0.02%
2018/04/09	8	362.38	1	365.00	357.00	7	5,328	0.13%
2018/04/03	0	0.00	2	355.50	353.00	-2	5,285	-0.04%
2018/04/02	0	358.00	0	0.00	357.50	0	5,257	0.00%
2018/03/31	1	356.50	1	357.00	356.00	0	5,260	0.00%
2018/03/30	8	357.94	2	361.00	355.00	6	5,280	0.11%
2018/03/29	2	363.50	0	0.00	361.50	2	5,298	0.04%
2018/03/27	1	366.50	13	369.42	371.00	-12	5,257	-0.23%
2018/03/26	1	358.50	1	360.00	359.00	0	5,184	0.00%
2018/03/23	2	353.00	0	0.00	360.00	2	5,204	0.04%
2018/03/22	3	362.17	1	367.50	362.00	2	5,148	0.04%
2018/03/21	0	0.00	1	366.00	366.50	-1	5,111	-0.02%
2018/03/20	4	364.50	4	363.13	364.50	0	5,092	0.00%
2018/03/16	1	357.00	3	360.00	362.00	-2	5,056	-0.04%
2018/03/14	4	359.25	7	359.79	359.50	-3	5,011	-0.06%
2018/03/13	1	368.00	15	362.87	362.50	-14	5,029	-0.28%
2018/03/12	1	368.50	2	369.50	367.00	-1	5,018	-0.02%
2018/03/09	2	364.75	0	0.00	362.50	2	5,028	0.04%
2018/03/08	1	361.50	1	360.00	360.00	0	4,990	0.00%
2018/03/07	5	361.10	1	362.50	361.00	4	4,979	0.08%
2018/03/06	4	364.13	6	362.83	364.50	-2	4,941	-0.04%
2018/03/05	5	353.80	5	359.60	349.50	0	4,825	0.00%
2018/03/02	0	349.00	0	0.00	349.00	0	4,700	0.00%
2018/03/01	2	349.00	0	0.00	350.00	2	4,707	0.04%
2018/02/27	3	356.00	2	359.50	354.00	1	4,690	0.02%
2018/02/26	5	359.00	3	358.33	358.50	2	4,610	0.04%
2018/02/23	2	349.25	1	347.00	350.00	1	4,527	0.02%
2018/02/22	0	0.00	4	348.50	349.00	-4	4,710	-0.08%
2018/02/21	1	335.50	3	342.00	342.50	-2	4,672	-0.04%
2018/02/12	4	327.75	0	0.00	324.50	4	4,597	0.09%
2018/02/09	1	336.00	143	321.17	333.50	-142	4,565	-3.11%	大賣/鉅額交易
2018/02/08	7	340.29	1	337.00	337.00	6	4,527	0.13%
2018/02/07	3	358.17	7	356.07	343.00	-4	4,542	-0.09%
2018/02/06	47	338.66	4	334.75	337.50	43	4,376	0.98%
2018/02/05	18	346.06	3	345.33	346.50	15	4,340	0.35%
2018/02/02	14.1	354.88	7	345.36	353.50	7.1	4,299	0.16%
2018/02/01	4	332.25	2	336.75	333.50	2	4,144	0.05%
2018/01/31	21	328.98	1	334.00	334.00	20	4,241	0.47%
2018/01/30	0	323.00	2	330.00	323.50	-2	4,377	-0.05%
2018/01/29	0	0.00	8	329.94	331.00	-8	4,585	-0.17%
2018/01/26	2	320.25	0	0.00	326.50	2	4,659	0.04%
2018/01/24	1	328.00	0	0.00	331.00	1	4,758	0.02%
2018/01/23	0	0.00	6	331.00	332.50	-6	4,876	-0.12%
2018/01/22	0	0.00	7	336.00	336.00	-7	4,982	-0.14%
2018/01/19	0	0.00	2	335.50	335.50	-2	5,062	-0.04%
2018/01/18	1	331.00	0	0.00	332.00	1	5,104	0.02%
2018/01/16	0	0.00	1	338.00	338.00	-1	5,107	-0.02%
2018/01/15	1	333.00	0	0.00	333.50	1	5,140	0.02%
2018/01/12	0	0.00	25	329.92	332.50	-25	5,184	-0.48%
2018/01/10	2	319.25	0	0.00	319.00	2	5,333	0.04%
2018/01/09	0	0.00	2	327.75	329.50	-2	5,344	-0.04%
2018/01/08	1	324.50	1	326.50	327.00	0	5,425	0.00%
2018/01/05	0	0.00	4	331.13	335.00	-4	5,480	-0.07%
2018/01/04	0	0.00	35	334.71	335.00	-35	5,500	-0.64%
2018/01/03	2	333.00	3	334.00	333.50	-1	5,648	-0.02%
2018/01/02	0	328.00	0	0.00	330.00	0	5,852	0.00%