可成 (2474)-國票-安和券商分點個股進出

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
220.0
漲跌
▼12.5
漲幅
-5.38%
成交量
7,312張
產業
上市其他電子類股
1229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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/17	41	221.05	0	0.00	220.00	41	2,817	1.46%
2024/05/15	0	0.00	40	233.50	233.50	-40	2,677	-1.49%
2024/05/14	3	230.50	0	0.00	230.00	3	2,660	0.11%
2024/05/13	0	0.00	17	227.56	229.50	-17	2,620	-0.65%
2024/05/10	15	220.87	0	0.00	222.00	15	2,542	0.59%
2024/05/08	0	0.00	2	221.50	221.00	-2	2,483	-0.08%
2024/05/03	2	222.50	0	0.00	220.50	2	2,437	0.08%
2024/04/26	0	0.00	5	215.50	213.50	-5	2,352	-0.21%
2024/04/23	0	0.00	5	212.50	214.50	-5	2,358	-0.21%
2024/04/18	0	0.00	1	209.00	208.00	-1	2,265	-0.04%
2024/04/16	3	205.00	0	0.00	205.00	3	2,233	0.13%
2024/04/12	1	207.50	0	0.00	207.50	1	2,198	0.05%
2024/04/10	1	209.50	0	0.00	209.50	1	2,203	0.05%
2024/04/03	0	0.00	3	213.00	211.50	-3	2,191	-0.14%
2024/04/01	4	212.00	0	0.00	212.00	4	2,183	0.18%
2024/03/29	0	0.00	3	219.00	219.00	-3	2,157	-0.14%
2024/03/27	0	0.00	3	212.50	213.50	-3	2,060	-0.15%
2024/03/26	0	0.00	1	210.00	210.00	-1	2,129	-0.05%
2024/03/25	1	212.00	0	0.00	211.50	1	2,193	0.05%
2024/03/22	3	218.33	2	215.00	214.00	1	2,235	0.04%
2024/03/21	0	0.00	1	219.50	224.00	-1	2,246	-0.04%
2024/03/20	0	0.00	5	218.10	216.50	-5	2,246	-0.22%
2024/03/19	0	0.00	4	215.75	215.00	-4	2,200	-0.18%
2024/03/18	0	0.00	4	215.50	214.50	-4	2,150	-0.19%
2024/03/15	0	0.00	3	215.83	215.00	-3	2,136	-0.14%
2024/03/14	0	0.00	2	206.00	209.00	-2	2,059	-0.10%
2024/03/13	5	207.50	0	0.00	208.50	5	2,052	0.24%
2024/03/12	4	202.75	0	0.00	206.00	4	2,062	0.19%
2024/03/11	0	0.00	2	198.00	199.00	-2	2,041	-0.10%
2024/03/08	1	197.00	1	199.00	197.50	0	2,065	0.00%
2024/03/05	0	0.00	2	198.00	199.00	-2	2,235	-0.09%
2024/03/01	0	0.00	100	197.00	197.00	-100	2,362	-4.23%
2024/02/26	1	196.00	0	0.00	195.50	1	2,518	0.04%
2024/02/23	2	198.25	0	0.00	196.50	2	2,548	0.08%
2024/02/22	0	0.00	50	200.00	200.50	-50	2,579	-1.94%
2024/02/21	0	0.00	50	200.00	199.00	-50	2,612	-1.91%
2024/02/20	0	0.00	110	199.55	200.00	-110	2,626	-4.19%	大賣/鉅額交易
2024/02/19	0	0.00	1	197.50	199.50	-1	2,641	-0.04%
2024/02/15	3	193.50	0	0.00	196.00	3	2,680	0.11%
2024/01/23	0	0.00	8	195.00	193.50	-8	2,724	-0.29%
2024/01/17	0	0.00	5	200.00	196.50	-5	2,702	-0.19%
2024/01/11	0	0.00	2	198.00	198.00	-2	2,659	-0.08%
2024/01/05	0	0.00	1	197.00	197.00	-1	2,727	-0.04%
2023/12/28	20	195.00	2	195.25	195.50	18	2,741	0.66%
2023/12/26	0	0.00	1	194.00	194.50	-1	2,719	-0.04%
2023/12/25	0	0.00	2	192.00	193.00	-2	2,732	-0.07%
2023/12/19	0	0.00	3	190.00	190.00	-3	2,510	-0.12%
2023/12/18	0	0.00	3	190.17	189.50	-3	2,459	-0.12%
2023/12/11	1	184.50	0	0.00	185.00	1	2,425	0.04%
2023/12/07	41	186.49	0	0.00	183.50	41	2,462	1.67%
2023/12/06	0	0.00	11	192.50	192.50	-11	2,446	-0.45%
2023/12/01	1	195.50	0	0.00	195.50	1	2,469	0.04%
2023/11/30	0	0.00	5	199.00	194.50	-5	2,436	-0.21%
2023/11/29	6	197.25	2	198.50	196.50	4	2,296	0.17%
2023/11/28	0	0.00	5	197.00	194.50	-5	2,260	-0.22%
2023/11/27	0	0.00	1	198.50	196.00	-1	2,280	-0.04%
2023/11/24	1	201.50	0	0.00	197.50	1	2,253	0.04%
2023/11/22	0	0.00	1	197.00	196.00	-1	2,151	-0.05%
2023/11/21	0	0.00	1	196.50	196.00	-1	2,123	-0.05%
2023/11/20	0	0.00	1	192.00	194.00	-1	2,080	-0.05%
2023/11/16	0	0.00	2	188.50	189.50	-2	2,045	-0.10%
2023/11/14	1	185.00	0	0.00	185.00	1	2,027	0.05%
2023/11/13	1	186.50	0	0.00	187.50	1	2,036	0.05%
2023/11/06	0	0.00	2	184.50	184.00	-2	2,073	-0.10%
2023/11/02	0	0.00	1	183.50	183.50	-1	2,109	-0.05%
2023/10/12	0	0.00	1	184.50	184.50	-1	2,241	-0.04%
2023/09/26	0	0.00	1	183.00	183.50	-1	2,237	-0.04%
2023/09/20	1	182.50	0	0.00	181.50	1	2,313	0.04%
2023/09/18	0	0.00	1	184.00	183.50	-1	2,347	-0.04%
2023/09/01	0	0.00	2	179.50	180.00	-2	2,262	-0.09%
2023/08/31	0	0.00	1	180.50	180.50	-1	2,244	-0.04%
2023/08/30	0	0.00	1	176.00	177.00	-1	2,125	-0.05%
2023/08/29	2	170.25	0	0.00	171.00	2	2,087	0.10%
2023/08/17	0	0.00	5	167.00	167.50	-5	2,095	-0.24%
2023/08/11	1	173.50	0	0.00	172.50	1	2,075	0.05%
2023/08/09	1	176.50	0	0.00	177.00	1	2,039	0.05%
2023/08/07	0	0.00	2	175.50	176.50	-2	2,006	-0.10%
2023/07/31	2	173.50	0	0.00	173.50	2	1,991	0.10%
2023/07/24	0	0.00	1	177.00	176.00	-1	1,953	-0.05%
2023/07/12	1	173.50	0	0.00	174.00	1	1,698	0.06%
2023/07/03	1	175.00	0	0.00	174.00	1	1,652	0.06%
2023/06/28	1	190.50	3	190.67	190.00	-2	1,581	-0.13%
2023/06/21	1	191.00	0	0.00	190.00	1	1,482	0.07%
2023/06/16	3	189.00	0	0.00	186.50	3	1,443	0.21%
2023/06/15	0	0.00	1	192.50	192.00	-1	1,366	-0.07%
2023/05/29	0	0.00	18	188.69	189.00	-18	1,715	-1.05%
2023/05/22	0	0.00	2	189.00	190.00	-2	1,815	-0.11%
2023/05/19	0	0.00	1	189.00	189.50	-1	1,805	-0.06%
2023/05/04	0	0.00	1	181.00	181.00	-1	2,022	-0.05%
2023/04/18	0	0.00	0	183.00	183.00	0	2,215	0.00%
2023/04/13	2	185.50	0	0.00	184.50	2	2,219	0.09%
2023/03/31	0	0.00	1	190.00	190.00	-1	2,251	-0.04%
2023/03/27	0	0.00	10	190.85	190.00	-10	2,654	-0.38%
2023/03/23	1	189.00	0	0.00	189.50	1	2,807	0.04%
2023/03/17	0	0.00	1	187.00	187.50	-1	2,901	-0.03%
2023/03/16	0	184.50	0	0.00	185.50	0	2,854	0.00%
2023/03/15	0	0.00	1	186.50	186.00	-1	2,877	-0.03%
2023/03/13	2	184.50	0	0.00	186.00	2	2,935	0.07%
2023/03/09	2	186.00	0	0.00	185.50	2	3,107	0.06%
2023/03/07	0	0.00	6	187.83	187.00	-6	3,333	-0.18%
2023/02/24	7	187.14	0	0.00	184.50	7	3,493	0.20%
2023/02/23	0	0.00	6	190.42	191.00	-6	3,420	-0.18%
2023/02/22	0	0.00	1	189.00	189.00	-1	3,443	-0.03%
2023/02/20	0	0.00	1	190.00	190.00	-1	3,515	-0.03%
2023/02/17	3	188.00	1	190.00	189.00	2	3,579	0.06%
2023/02/14	10	188.05	0	0.00	188.50	10	3,762	0.27%
2023/02/13	0	0.00	5	186.50	187.50	-5	3,809	-0.13%
2023/02/10	10	188.15	0	0.00	188.00	10	3,830	0.26%
2023/02/08	6	185.17	5	185.00	185.00	1	3,800	0.03%
2023/02/06	0	0.00	0.1	185.50	186.50	-0.1	3,779	0.00%
2023/02/02	0	0.00	1	185.50	185.00	-1	3,759	-0.03%
2023/01/16	5	176.00	0	0.00	175.50	5	3,744	0.13%
2023/01/05	10	172.00	0	0.00	171.50	10	3,895	0.26%
2022/12/22	0	0.00	1	168.50	172.00	-1	4,009	-0.02%
2022/12/21	1.1	166.52	0	0.00	167.00	1.1	3,936	0.03%
2022/12/19	0	0.00	6	169.50	169.00	-6	3,767	-0.16%
2022/12/16	11	173.50	0	0.00	172.00	11	3,645	0.30%
2022/12/13	0	0.00	1	175.00	173.00	-1	3,528	-0.03%
2022/12/02	1	177.00	0	0.00	176.50	1	3,300	0.03%
2022/12/01	1	179.50	0	0.00	177.00	1	3,222	0.03%
2022/11/30	0	0.00	1	185.00	183.00	-1	3,134	-0.03%
2022/11/24	0	0.00	1	178.50	180.50	-1	3,127	-0.03%
2022/11/22	1	179.50	1	177.50	179.50	0	3,159	0.00%
2022/11/21	0.1	180.50	0	0.00	182.00	0.1	3,135	0.00%
2022/11/17	2	187.75	0	0.00	187.50	2	3,099	0.06%
2022/11/16	1	187.50	2	186.50	186.00	-1	3,106	-0.03%
2022/11/15	0	0.00	1	185.50	187.50	-1	3,069	-0.03%
2022/11/14	1	181.00	1	184.50	184.50	0	3,031	0.00%
2022/11/11	4	179.75	4.1	180.25	180.00	-0.1	2,974	0.00%
2022/11/10	5	178.60	29	179.24	180.00	-24	2,956	-0.81%
2022/11/09	10	176.00	0	0.00	176.50	10	2,927	0.34%
2022/11/04	3	171.17	3	171.00	171.00	0	2,902	0.00%
2022/11/02	1	171.50	2	172.00	172.00	-1	3,003	-0.03%
2022/10/31	0	0.00	1	169.00	169.50	-1	2,978	-0.03%
2022/10/28	0	0.00	1	167.50	167.00	-1	2,960	-0.03%
2022/10/27	1	164.50	1	166.00	167.50	0	2,949	0.00%
2022/10/26	0.1	161.00	0	0.00	164.50	0.1	2,938	0.00%
2022/10/25	12	162.13	2	164.00	162.50	10	2,907	0.34%
2022/10/24	23	165.30	31	165.06	164.50	-8	2,886	-0.28%
2022/10/21	1	170.00	0	0.00	169.00	1	2,835	0.04%
2022/10/20	1	169.00	1	171.00	172.00	0	2,857	0.00%
2022/10/19	1	170.50	1	172.00	170.50	0	2,819	0.00%
2022/10/18	1	170.50	1	171.00	171.00	0	2,778	0.00%
2022/10/14	0	0.00	1	172.00	172.00	-1	2,793	-0.04%
2022/10/13	0	0.00	2	170.00	168.50	-2	2,804	-0.07%
2022/10/12	1	168.00	10	168.00	168.00	-9	2,807	-0.32%
2022/10/11	2	169.50	20	169.00	169.50	-18	2,813	-0.64%
2022/10/06	0	0.00	3	173.50	174.00	-3	2,834	-0.11%
2022/10/05	2	172.00	0	0.00	170.00	2	2,843	0.07%
2022/10/04	0	0.00	0.1	171.00	172.00	-0.1	2,836	0.00%
2022/09/29	0	0.00	1	171.00	171.00	-1	2,792	-0.04%
2022/09/22	5	169.50	0	0.00	171.00	5	2,779	0.18%
2022/09/21	0	0.00	1	174.00	172.00	-1	2,742	-0.04%
2022/09/16	10	172.00	0	0.00	172.50	10	2,737	0.37%
2022/09/15	0	0.00	1	174.00	173.00	-1	2,711	-0.04%
2022/09/14	5	170.50	0	0.00	171.00	5	2,709	0.18%
2022/09/13	0	0.00	10	172.00	171.50	-10	2,736	-0.37%
2022/09/12	0	0.00	1	170.50	171.50	-1	2,741	-0.04%
2022/09/08	0	0.00	1	168.00	169.00	-1	2,759	-0.04%
2022/09/07	1	166.00	1	167.00	166.00	0	2,761	0.00%
2022/09/06	3	165.67	0	0.00	164.50	3	2,749	0.11%
2022/09/02	1	181.50	0	0.00	181.00	1	2,647	0.04%
2022/09/01	0	0.00	1	183.50	183.50	-1	2,602	-0.04%
2022/08/31	0	0.00	2	184.25	185.50	-2	2,556	-0.08%
2022/08/30	0	0.00	5.2	182.04	183.00	-5.2	2,481	-0.21%
2022/08/29	5	180.50	4	179.00	181.00	1	2,450	0.04%
2022/08/26	2	182.00	6.1	182.33	183.00	-4.1	2,481	-0.16%
2022/08/25	1	181.00	0	0.00	180.50	1	2,548	0.04%
2022/08/24	1	181.50	10.1	180.99	180.50	-9.1	2,645	-0.34%
2022/08/22	2	179.50	0	0.00	178.00	2	2,860	0.07%
2022/08/19	22	178.75	3	179.00	178.00	19	2,917	0.65%
2022/08/18	2	177.50	5	177.70	178.00	-3	2,968	-0.10%
2022/08/17	7	177.64	6	176.33	176.50	1	3,071	0.03%
2022/08/12	10	174.50	0	0.00	176.00	10	3,157	0.32%
2022/08/10	2	175.50	11	175.36	175.50	-9	3,162	-0.28%
2022/08/09	2.1	174.05	2	174.50	179.50	0.1	3,129	0.00%
2022/08/05	10	170.00	0	0.00	170.50	10	3,103	0.32%
2022/08/04	0.1	168.33	0	0.00	169.50	0.1	3,118	0.00%
2022/08/03	1	169.00	0	0.00	169.00	1	3,186	0.03%
2022/08/02	0	0.00	10	169.50	168.00	-10	3,235	-0.31%
2022/08/01	0	0.00	10.1	170.00	170.50	-10.1	3,239	-0.31%
2022/07/27	0	0.00	1	170.00	172.00	-1	3,269	-0.03%
2022/07/22	2	168.00	2	169.00	168.00	0	3,242	0.00%
2022/07/21	5	168.00	0	0.00	169.00	5	3,244	0.15%
2022/07/20	5	168.00	0	0.00	166.00	5	3,220	0.16%
2022/07/19	3	168.00	2	169.50	167.00	1	3,184	0.03%
2022/07/14	0	0.00	19	168.00	168.50	-19	3,143	-0.60%
2022/07/13	2	162.50	3	165.00	163.50	-1	3,127	-0.03%
2022/07/12	0	0.00	0.9	160.00	161.00	-0.9	3,097	-0.03%
2022/07/06	1	158.50	0	0.00	157.50	1	3,120	0.03%
2022/07/04	1	162.50	1	164.50	163.00	0	3,168	0.00%
2022/06/30	0	0.00	0.1	165.25	165.50	-0.1	3,208	0.00%
2022/06/28	0	0.00	1	168.00	168.00	-1	3,202	-0.03%
2022/06/27	0	0.00	10	169.50	169.00	-10	3,232	-0.31%
2022/06/23	0	0.00	1	165.50	165.50	-1	3,188	-0.03%
2022/06/21	0	0.00	3	162.00	164.50	-3	3,149	-0.10%
2022/06/16	2	166.50	2	165.50	164.50	0	3,101	0.00%
2022/06/15	2	167.75	1	166.50	166.50	1	3,150	0.03%
2022/06/10	2	169.50	1	167.50	168.00	1	3,151	0.03%
2022/06/08	4	173.00	0	0.00	173.00	4	3,117	0.13%
2022/06/06	0	0.00	2	174.00	173.50	-2	3,026	-0.07%
2022/06/02	4	173.25	1	171.50	171.00	3	2,972	0.10%
2022/06/01	3	170.50	1	169.50	170.50	2	2,930	0.07%
2022/05/31	1	167.50	0	0.00	164.00	1	2,820	0.04%
2022/05/30	0	0.00	1	168.00	166.00	-1	2,686	-0.04%
2022/05/25	1	164.00	0	0.00	161.50	1	2,684	0.04%
2022/05/24	1	163.50	1	164.50	162.50	0	2,612	0.00%
2022/05/19	1	156.50	4	157.50	159.00	-3	2,463	-0.12%
2022/05/18	1	155.50	1	157.00	157.00	0	2,434	0.00%
2022/05/17	3	155.67	4	157.13	155.50	-1	2,419	-0.04%
2022/05/16	0	0.00	29	155.98	156.00	-29	2,413	-1.20%
2022/05/13	0	0.00	2	150.50	150.50	-2	2,374	-0.08%
2022/05/12	0.1	148.00	0	0.00	148.50	0.1	2,377	0.00%
2022/05/11	0	0.00	1	147.50	148.50	-1	2,362	-0.04%
2022/05/10	2	155.00	2	155.25	155.50	0	2,294	0.00%
2022/05/09	0	0.00	1	150.50	150.00	-1	2,240	-0.04%
2022/05/03	1	146.00	0	0.00	146.50	1	2,257	0.04%
2022/04/26	0	0.00	1	145.00	144.50	-1	2,311	-0.04%
2022/04/25	0	0.00	1	145.50	145.50	-1	2,331	-0.04%
2022/04/18	0	0.00	1	145.00	145.00	-1	2,351	-0.04%
2022/04/15	1	146.00	0	0.00	146.50	1	2,369	0.04%
2022/04/13	0	0.00	1	145.50	146.50	-1	2,405	-0.04%
2022/03/31	0	0.00	1	145.50	144.50	-1	2,379	-0.04%
2022/03/25	2	148.00	0	0.00	147.50	2	2,392	0.08%
2022/03/16	0	0.00	5	144.50	144.00	-5	2,416	-0.21%
2022/03/15	0	0.00	5	143.00	143.50	-5	2,440	-0.20%
2022/03/10	5	146.00	0	0.00	146.00	5	2,442	0.20%
2022/03/08	1	142.00	0	0.00	142.00	1	2,471	0.04%
2022/03/07	1.1	142.55	0	0.00	142.50	1.1	2,504	0.04%
2022/03/04	10	147.85	0	0.00	147.00	10	2,571	0.39%
2022/02/25	1	144.50	0	0.00	143.00	1	2,647	0.04%
2022/02/24	0	0.00	9	149.50	149.00	-9	2,525	-0.36%
2022/02/21	0	0.00	1	154.00	153.50	-1	2,475	-0.04%
2022/02/17	5	153.50	0	0.00	154.00	5	2,534	0.20%
2022/02/15	2	153.00	0	0.00	152.00	2	2,546	0.08%
2022/02/14	1	154.00	0	0.00	153.50	1	2,533	0.04%
2022/02/11	3	156.50	0	0.00	156.00	3	2,547	0.12%
2022/02/08	19	156.50	0	0.00	156.50	19	2,599	0.73%
2022/01/25	2	156.50	3	155.50	155.50	-1	2,534	-0.04%
2022/01/24	1	158.00	3	157.17	157.50	-2	2,510	-0.08%
2022/01/21	4	159.00	3	158.33	158.50	1	2,552	0.04%
2022/01/20	0	0.00	2	161.50	161.50	-2	2,539	-0.08%
2022/01/19	1	161.50	1	162.50	161.50	0	2,535	0.00%
2022/01/17	0	0.00	3	157.50	159.50	-3	2,495	-0.12%
2022/01/14	0	0.00	2	158.00	158.00	-2	2,494	-0.08%
2022/01/12	0	0.00	2	158.50	159.50	-2	2,520	-0.08%
2022/01/11	0	0.00	1	157.00	158.00	-1	2,532	-0.04%
2022/01/10	3	159.50	3	160.33	160.50	0	2,507	0.00%
2022/01/07	1	161.00	1	161.50	162.00	0	2,537	0.00%
2022/01/06	5	161.70	0	0.00	162.50	5	2,527	0.20%
2022/01/05	0	0.00	5	162.50	161.00	-5	2,521	-0.20%
2022/01/04	3	157.50	0	0.00	158.50	3	2,447	0.12%
2021/12/30	4	156.88	1	156.50	156.50	3	2,464	0.12%
2021/12/28	2	158.25	3.1	157.68	157.50	-1.1	2,506	-0.04%
2021/12/27	0	0.00	1	155.50	155.50	-1	2,480	-0.04%
2021/12/24	10	155.00	0	0.00	156.00	10	2,496	0.40%
2021/12/23	11	155.45	0	0.00	155.00	11	2,524	0.44%
2021/12/17	3	153.50	0	0.00	154.00	3	2,507	0.12%
2021/12/16	0	0.00	1	155.00	154.00	-1	2,541	-0.04%
2021/12/14	1	154.50	0	0.00	155.00	1	2,657	0.04%
2021/12/13	11	155.05	0	0.00	155.00	11	2,651	0.41%
2021/12/10	4	156.13	0	0.00	156.00	4	2,674	0.15%
2021/12/09	0.1	156.00	5	156.20	157.00	-4.9	2,675	-0.18%
2021/12/07	4	151.13	3	153.00	153.50	1	2,670	0.04%
2021/12/06	0	0.00	3	151.50	152.00	-3	2,681	-0.11%
2021/12/02	1	149.00	0	0.00	149.00	1	2,732	0.04%
2021/11/30	7	149.29	0	0.00	155.00	7	2,671	0.26%
2021/11/29	1	148.00	0	0.00	149.00	1	2,584	0.04%
2021/11/26	1	154.00	0	0.00	151.50	1	2,529	0.04%
2021/11/25	0	0.00	5	155.50	155.00	-5	2,590	-0.19%
2021/11/24	1	155.50	0	0.00	155.50	1	2,675	0.04%
2021/11/23	2	157.00	2	157.50	156.00	0	2,717	0.00%
2021/11/22	1	160.00	1	160.50	160.00	0	2,722	0.00%
2021/11/18	1	162.00	0	0.00	162.50	1	2,751	0.04%
2021/11/17	1	164.00	1	163.00	162.00	0	2,763	0.00%
2021/11/16	0	0.00	1	164.00	164.00	-1	2,759	-0.04%
2021/11/10	1	163.50	0	0.00	163.00	1	2,782	0.04%
2021/11/08	0	0.00	2	163.00	163.00	-2	2,772	-0.07%
2021/11/04	1	163.00	1	162.50	162.00	0	2,880	0.00%
2021/11/02	0	0.00	1	163.00	162.50	-1	2,960	-0.03%
2021/11/01	0	0.00	1	162.00	163.00	-1	2,971	-0.03%
2021/10/29	1	161.00	0	0.00	161.00	1	2,978	0.03%
2021/10/26	0	0.00	1	165.50	166.00	-1	2,924	-0.03%
2021/10/25	2	164.50	2	165.50	164.50	0	2,935	0.00%
2021/10/12	10	163.50	1	163.00	162.50	9	3,067	0.29%
2021/10/06	1	160.50	1	160.50	160.50	0	3,084	0.00%
2021/10/01	0	0.00	10	166.00	163.00	-10	3,081	-0.32%
2021/09/30	0	0.00	4	167.63	167.50	-4	3,066	-0.13%
2021/09/29	2	167.50	4	166.38	166.00	-2	3,035	-0.07%
2021/09/28	10	170.00	0	0.00	169.00	10	3,024	0.33%
2021/09/27	10	168.50	10	169.50	169.50	0	3,022	0.00%
2021/09/24	1	169.00	1	168.00	168.00	0	3,010	0.00%
2021/09/23	0	0.00	2	168.50	170.00	-2	2,998	-0.07%
2021/09/22	1	163.50	0	0.00	163.00	1	2,958	0.03%
2021/09/17	7	163.79	4	166.13	166.00	3	2,938	0.10%
2021/09/16	0	0.00	10	154.50	156.00	-10	2,830	-0.35%
2021/09/15	0	0.00	5	156.50	155.00	-5	2,846	-0.18%
2021/09/13	0	0.00	1	159.50	159.00	-1	2,826	-0.04%
2021/09/08	3	155.33	22.1	154.91	154.50	-19.1	2,906	-0.66%
2021/09/07	1	160.50	2	160.00	159.00	-1	2,893	-0.03%
2021/09/03	0	0.00	2	164.50	164.00	-2	2,891	-0.07%
2021/09/02	2.1	165.52	3	165.67	164.50	-0.9	2,902	-0.03%
2021/08/31	4	165.88	3	167.50	167.00	1	2,875	0.03%
2021/08/30	7	178.50	1	178.50	179.00	6	2,765	0.22%
2021/08/27	9	178.00	10	177.80	177.50	-1	2,672	-0.04%
2021/08/26	2	176.00	2	176.50	176.00	0	2,611	0.00%
2021/08/25	3	177.00	6	177.00	177.50	-3	2,562	-0.12%
2021/08/24	2	175.75	4	176.13	176.50	-2	2,549	-0.08%
2021/08/20	2	174.50	1	174.00	173.50	1	2,536	0.04%
2021/08/19	0	0.00	10	176.00	175.50	-10	2,611	-0.38%
2021/08/18	1	177.00	1	178.00	178.00	0	2,606	0.00%
2021/08/17	0	0.00	1	178.50	179.50	-1	2,603	-0.04%
2021/08/13	10	180.00	0	0.00	179.50	10	2,666	0.38%
2021/08/12	1	181.00	0	0.00	181.50	1	2,688	0.04%
2021/08/11	10	177.50	15	176.50	177.50	-5	2,692	-0.19%
2021/08/10	3	174.00	1	177.00	173.50	2	2,720	0.07%
2021/08/09	5	179.70	0	0.00	179.00	5	2,714	0.18%
2021/08/05	0	0.00	1	187.50	187.50	-1	2,766	-0.04%
2021/07/29	0	0.00	1	187.00	186.50	-1	3,018	-0.03%
2021/07/28	0	0.00	1	188.00	188.00	-1	3,042	-0.03%
2021/07/26	1	187.00	0	0.00	187.00	1	3,138	0.03%
2021/07/23	5	187.50	2	188.00	187.00	3	3,180	0.09%
2021/07/22	0	0.00	1	189.00	189.00	-1	3,204	-0.03%
2021/07/21	14	189.29	20	187.13	186.00	-6	3,234	-0.19%
2021/07/20	5	189.00	5	190.00	190.00	0	3,227	0.00%
2021/07/19	0	0.00	2	189.25	190.00	-2	3,246	-0.06%
2021/07/16	3	189.17	9.1	187.79	189.00	-6.1	3,298	-0.18%
2021/07/14	2	182.00	0	0.00	181.50	2	3,319	0.06%
2021/07/09	10	181.00	0	0.00	181.50	10	3,363	0.30%
2021/07/07	0.1	183.00	1	183.00	183.50	-0.9	3,406	-0.03%
2021/07/05	1	182.50	2	182.50	182.50	-1	3,468	-0.03%
2021/07/02	3	181.50	0	0.00	181.00	3	3,479	0.09%
2021/06/29	1	182.00	0	0.00	181.00	1	3,523	0.03%
2021/06/23	1	181.00	0	0.00	182.50	1	3,651	0.03%
2021/06/22	0	0.00	1	178.50	178.50	-1	3,677	-0.03%
2021/06/18	0	0.00	1	179.50	178.50	-1	3,687	-0.03%
2021/06/09	1	178.00	0	0.00	178.00	1	3,606	0.03%
2021/06/04	0	0.00	2	182.50	182.00	-2	3,721	-0.05%
2021/06/03	5	183.00	0	0.00	183.00	5	3,732	0.13%
2021/06/02	2	182.50	0	0.00	183.00	2	3,743	0.05%
2021/06/01	0	0.00	1	185.00	185.00	-1	3,759	-0.03%
2021/05/27	1	180.00	2	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%
2021/05/21	5	184.30	3	182.83	181.50	2	3,799	0.05%
2021/05/20	1	176.50	0	0.00	177.50	1	3,739	0.03%
2021/05/18	0	0.00	2	174.75	176.50	-2	3,731	-0.05%
2021/05/17	0	0.00	3	171.67	171.50	-3	3,715	-0.08%
2021/05/13	2	173.75	0	0.00	175.00	2	3,684	0.05%
2021/05/12	3	180.17	2	175.75	177.50	1	3,635	0.03%
2021/05/11	3	186.00	2	186.50	186.00	1	3,526	0.03%
2021/05/10	0	0.00	8	190.19	191.00	-8	3,506	-0.23%
2021/05/07	0	0.00	1	191.00	190.50	-1	3,565	-0.03%
2021/05/06	6	188.75	0	0.00	188.00	6	3,590	0.17%
2021/05/05	2	191.00	2	191.50	191.50	0	3,592	0.00%
2021/05/04	14	188.21	4	189.75	189.00	10	3,651	0.27%
2021/05/03	4	194.50	5	195.50	191.50	-1	3,608	-0.03%
2021/04/29	1	198.50	1	197.50	197.50	0	3,567	0.00%
2021/04/28	2	198.00	0	0.00	197.50	2	3,552	0.06%
2021/04/27	4	199.88	4	199.25	199.00	0	3,638	0.00%
2021/04/26	1	200.50	0	0.00	200.50	1	3,602	0.03%
2021/04/21	8	208.88	4	208.50	207.00	4	3,718	0.11%
2021/04/20	2	207.50	1	207.00	207.50	1	3,624	0.03%
2021/04/16	5	205.00	2	205.75	207.50	3	3,674	0.08%
2021/04/15	0	0.00	1	197.50	200.00	-1	3,659	-0.03%
2021/04/14	4	199.13	6	198.00	198.00	-2	3,686	-0.05%
2021/04/13	1	200.00	0	0.00	200.00	1	3,779	0.03%
2021/04/12	4	203.38	5	202.30	200.50	-1	3,814	-0.03%
2021/04/09	3	205.83	5	207.00	206.00	-2	3,852	-0.05%
2021/04/08	3	205.50	7	207.21	209.00	-4	3,845	-0.10%
2021/04/07	3	204.83	3	205.00	206.00	0	3,848	0.00%
2021/04/06	3	208.67	5	207.80	207.50	-2	3,878	-0.05%
2021/04/01	1	210.50	0	0.00	211.00	1	3,855	0.03%
2021/03/31	5	210.20	6	211.42	211.50	-1	3,828	-0.03%
2021/03/30	4	211.00	12	209.58	212.00	-8	3,799	-0.21%
2021/03/29	1	209.00	5	208.30	207.50	-4	3,743	-0.11%
2021/03/25	5	204.80	0	0.00	203.50	5	3,696	0.14%
2021/03/24	7	206.14	3	206.17	206.50	4	3,674	0.11%
2021/03/23	0	0.00	5	205.90	206.00	-5	3,667	-0.14%
2021/03/22	7	206.00	1	206.50	205.00	6	3,675	0.16%
2021/03/19	4	202.38	0	0.00	204.00	4	3,723	0.11%
2021/03/18	1	204.00	0	0.00	203.00	1	3,703	0.03%
2021/03/16	1	204.00	0	0.00	203.00	1	3,822	0.03%
2021/03/15	18	202.83	15	203.33	203.50	3	3,981	0.08%
2021/03/12	11	200.55	25	200.38	201.50	-14	3,967	-0.35%
2021/03/11	4	196.75	5.1	198.01	197.00	-1.1	3,961	-0.03%
2021/03/09	1	193.00	5	192.30	194.00	-4	3,963	-0.10%
2021/03/05	5	193.50	2	193.50	193.50	3	4,025	0.07%
2021/03/04	2	195.00	0	0.00	194.50	2	4,156	0.05%
2021/03/03	0	0.00	6	196.50	197.50	-6	4,157	-0.14%
2021/02/26	3	193.17	1	194.50	192.00	2	4,143	0.05%
2021/02/25	0	0.00	4	196.75	197.50	-4	4,078	-0.10%
2021/02/24	2	194.50	8	196.50	195.00	-6	4,090	-0.15%
2021/02/23	3	194.83	2	195.01	196.50	1	4,103	0.02%
2021/02/22	1	195.00	1	195.50	194.00	0	4,076	0.00%
2021/02/19	1	191.00	2	193.00	193.00	-1	4,115	-0.02%
2021/02/17	0	193.00	0	0.00	193.50	0	4,131	0.00%
2021/02/05	5	190.20	0	0.00	191.50	5	4,109	0.12%
2021/02/04	7	191.93	3	191.67	191.50	4	4,155	0.10%
2021/02/03	2	195.50	0	0.00	195.00	2	4,173	0.05%
2021/02/02	2	197.00	1	197.00	197.00	1	4,163	0.02%
2021/02/01	4	195.00	3	196.50	194.50	1	4,170	0.02%
2021/01/29	7	201.07	3	201.67	198.00	4	4,163	0.10%
2021/01/28	0	0.00	0.1	206.00	205.00	-0.1	4,105	0.00%
2021/01/27	0	0.00	10	203.00	205.00	-10	4,082	-0.24%
2021/01/26	6.1	200.50	6	199.00	199.00	0.1	4,103	0.00%
2021/01/25	0	0.00	2	204.00	205.00	-2	4,047	-0.05%
2021/01/21	1	201.00	0	0.00	202.00	1	4,123	0.02%
2021/01/20	8	203.38	5	200.80	200.00	3	4,183	0.07%
2021/01/19	0	0.00	2	208.50	208.00	-2	4,082	-0.05%
2021/01/18	1	207.00	1	207.00	208.00	0	4,147	0.00%
2021/01/15	12	212.38	1	215.00	210.50	11	4,335	0.25%
2021/01/14	3	213.17	27	215.65	215.50	-24	4,296	-0.56%
2021/01/13	22	207.84	12	208.00	208.00	10	4,158	0.24%
2021/01/12	20	206.60	2	208.00	206.00	18	4,145	0.43%
2021/01/11	4	207.75	4	207.75	208.00	0	4,129	0.00%
2021/01/08	0	0.00	3.1	208.06	210.50	-3.1	4,222	-0.07%
2021/01/07	14	209.79	46.4	209.76	210.00	-32.4	4,180	-0.77%
2021/01/06	52	208.94	29.7	207.52	208.00	22.3	4,149	0.54%
2021/01/05	12	205.00	4.1	205.15	203.50	7.9	4,051	0.20%
2021/01/04	1	205.50	88	207.43	207.50	-87	4,013	-2.17%
2020/12/31	0	0.00	64	205.50	206.00	-64	3,966	-1.61%
2020/12/30	0	0.00	15	204.50	206.00	-15	3,996	-0.38%
2020/12/29	174	204.96	6	205.33	204.50	168	4,050	4.15%	大買/鉅額交易
2020/12/25	2	202.25	0	0.00	202.50	2	4,287	0.05%
2020/12/23	2	198.75	0	0.00	199.50	2	4,351	0.05%
2020/12/22	0	0.00	2	200.00	198.00	-2	4,386	-0.05%
2020/12/21	4	200.00	5	200.70	200.50	-1	4,421	-0.02%
2020/12/17	2	201.00	0	0.00	202.00	2	4,550	0.04%
2020/12/15	11	200.41	8	197.50	197.50	3	4,664	0.06%
2020/12/11	10	200.80	11.7	201.19	201.50	-1.7	4,656	-0.04%
2020/12/10	5	204.70	3	203.00	202.50	2	4,595	0.04%
2020/12/09	180	204.53	181	205.51	207.50	-1	4,560	-0.02%	大買/大賣/
2020/12/07	1	197.00	21	195.67	196.00	-20	4,480	-0.45%
2020/12/04	1	195.50	11	196.14	197.50	-10	4,467	-0.22%
2020/12/03	15	195.50	11	195.32	195.50	4	4,459	0.09%
2020/12/02	1	194.00	0	0.00	194.00	1	4,461	0.02%
2020/12/01	5	191.50	0	0.00	191.50	5	4,483	0.11%
2020/11/30	9	192.56	15	190.07	188.00	-6	4,576	-0.13%
2020/11/27	23	194.04	219	194.39	194.50	-196	4,532	-4.32%	大賣/鉅額交易
2020/11/26	1	194.00	3	194.00	194.50	-2	4,583	-0.04%
2020/11/25	11	192.95	2	193.00	193.00	9	4,721	0.19%
2020/11/24	2	192.50	26	192.48	191.50	-24	4,732	-0.51%
2020/11/23	0	0.00	2	192.50	192.00	-2	4,897	-0.04%
2020/11/20	1	191.00	2	191.50	193.00	-1	4,947	-0.02%
2020/11/19	1	192.00	7	191.50	192.00	-6	5,000	-0.12%
2020/11/18	2	194.50	2	193.50	191.50	0	5,126	0.00%
2020/11/17	6	188.33	22	188.45	188.00	-16	5,380	-0.30%
2020/11/16	3	190.67	48	190.46	189.00	-45	5,641	-0.80%
2020/11/12	204	190.82	2	190.00	190.50	202	6,195	3.26%	大買/鉅額交易
2020/11/11	60	187.50	12	187.38	187.50	48	6,293	0.76%
2020/11/10	1	186.00	0	0.00	187.50	1	6,444	0.02%
2020/11/06	10	185.00	10	185.50	186.00	0	6,505	0.00%
2020/11/05	43	185.14	13	185.00	185.00	30	6,552	0.46%
2020/11/04	1	183.50	1	184.50	183.50	0	6,679	0.00%
2020/11/03	0	0.00	46	183.55	185.50	-46	6,727	-0.68%
2020/11/02	4	179.00	262	179.05	179.00	-258	6,664	-3.87%	大賣/鉅額交易
2020/10/30	3	182.17	3	181.17	180.50	0	6,658	0.00%
2020/10/29	12	184.13	25	181.04	184.00	-13	6,667	-0.19%
2020/10/28	34	180.82	172	180.71	181.00	-138	6,613	-2.09%	大賣/鉅額交易
2020/10/27	1	181.50	7	183.14	183.50	-6	6,557	-0.09%
2020/10/26	10	183.65	153	183.25	182.50	-143	6,580	-2.17%	大賣/鉅額交易
2020/10/23	82	188.24	39	188.22	187.00	43	6,622	0.65%
2020/10/22	11	181.14	57	177.75	181.50	-46	6,490	-0.71%
2020/10/21	9	179.22	2	177.00	177.00	7	6,576	0.11%
2020/10/20	1	179.50	0	0.00	180.00	1	6,650	0.02%
2020/10/19	2	182.00	0	0.00	181.50	2	6,772	0.03%
2020/10/16	606	182.82	4	183.75	181.00	602	6,840	8.80%	大買/鉅額交易
2020/10/15	2	177.50	2	177.50	177.50	0	6,731	0.00%
2020/10/13	2	180.00	1	178.50	180.00	1	6,748	0.01%
2020/10/08	2	179.50	1	179.50	178.00	1	6,775	0.01%
2020/10/07	0	0.00	28	178.89	179.50	-28	6,816	-0.41%
2020/10/06	0	0.00	231	178.19	177.50	-231	6,855	-3.37%	大賣/鉅額交易
2020/10/05	7	181.36	8	180.00	180.00	-1	6,824	-0.01%
2020/09/30	150	181.63	17	180.68	181.50	133	6,796	1.96%	大買/鉅額交易
2020/09/29	8	178.06	152	175.90	175.50	-144	6,651	-2.16%	大賣/鉅額交易
2020/09/28	6	177.00	0	0.00	176.50	6	6,667	0.09%
2020/09/24	0	0.00	1	178.50	175.50	-1	6,712	-0.01%
2020/09/23	4	179.75	0	0.00	178.00	4	6,884	0.06%
2020/09/22	11	177.73	3	176.67	180.00	8	6,864	0.12%
2020/09/21	6	182.17	5	180.40	179.50	1	6,829	0.01%
2020/09/18	5	186.20	2	187.50	185.00	3	6,790	0.04%
2020/09/17	3	187.83	3	186.00	186.00	0	6,779	0.00%
2020/09/16	5	189.40	0	0.00	187.50	5	6,786	0.07%
2020/09/15	0	0.00	3	190.17	190.00	-3	6,800	-0.04%
2020/09/14	1	190.00	0	0.00	190.00	1	6,804	0.01%
2020/09/11	7	187.93	4	186.50	188.50	3	6,809	0.04%
2020/09/10	8	186.00	11	187.09	185.00	-3	6,815	-0.04%
2020/09/09	9	188.00	8	188.44	188.00	1	6,772	0.01%
2020/09/08	6	190.33	11	190.64	191.00	-5	6,809	-0.07%
2020/09/07	6	191.58	18	191.06	189.50	-12	6,843	-0.18%
2020/09/04	3	188.67	17	192.94	194.50	-14	6,864	-0.20%
2020/09/03	7	195.14	5	194.50	194.50	2	6,866	0.03%
2020/09/02	2	203.00	1	203.00	204.00	1	6,779	0.01%
2020/09/01	17	203.32	6	204.25	203.50	11	6,708	0.16%
2020/08/31	10	202.70	10	201.10	200.50	0	6,736	0.00%
2020/08/28	81	206.83	2	207.50	207.50	79	6,656	1.19%
2020/08/27	8	205.38	11	205.91	204.00	-3	6,657	-0.05%
2020/08/26	0	0.00	58	210.57	213.00	-58	6,517	-0.89%
2020/08/25	6	211.42	17	209.88	212.00	-11	6,506	-0.17%
2020/08/24	9	210.22	37	206.54	212.00	-28	6,472	-0.43%
2020/08/21	309	203.60	74	202.47	203.50	235	6,383	3.68%	大買/鉅額交易
2020/08/20	121	194.89	50	194.14	190.50	71	6,162	1.15%	大買/
2020/08/19	53	199.41	48	197.43	196.00	5	5,991	0.08%
2020/08/17	12	204.46	6	205.33	206.00	6	5,675	0.11%
2020/08/14	13	206.00	4	205.50	206.00	9	5,686	0.16%
2020/08/13	27	212.80	11	210.86	210.50	16	5,613	0.29%
2020/08/12	20	219.25	6	220.00	219.00	14	5,468	0.26%
2020/08/11	2	223.00	2	221.00	221.00	0	5,507	0.00%
2020/08/10	13	227.50	3	226.00	226.00	10	5,475	0.18%
2020/08/07	45	224.39	51	225.78	226.50	-6	5,472	-0.11%
2020/08/06	0	0.00	20	221.50	220.50	-20	5,391	-0.37%
2020/08/05	2	218.50	0	0.00	218.00	2	5,351	0.04%
2020/08/04	2	217.00	1	219.00	219.00	1	5,357	0.02%
2020/08/03	5	215.30	4	216.75	216.50	1	5,389	0.02%
2020/07/31	2	216.25	1	217.00	216.00	1	5,375	0.02%
2020/07/30	1	215.50	0	0.00	216.00	1	5,383	0.02%
2020/07/29	5	216.20	3	215.00	215.00	2	5,397	0.04%
2020/07/28	9	217.72	0	0.00	215.50	9	5,419	0.17%
2020/07/27	11	214.27	9	211.83	211.50	2	5,369	0.04%
2020/07/24	11	215.91	11	217.32	215.00	0	5,313	0.00%
2020/07/23	13	220.65	3	220.67	220.00	10	5,207	0.19%
2020/07/22	32	223.11	23	223.15	222.50	9	5,142	0.18%
2020/07/21	12	226.42	12	225.83	225.00	0	5,036	0.00%
2020/07/20	0	0.00	4	227.25	227.50	-4	4,999	-0.08%
2020/07/17	7	230.07	6	231.00	228.50	1	5,045	0.02%
2020/07/16	0	0.00	5	230.00	231.00	-5	5,084	-0.10%
2020/07/15	15	231.37	3	230.17	230.00	12	5,132	0.23%
2020/07/14	20	233.13	8	232.00	232.00	12	5,200	0.23%
2020/07/13	3	233.00	5	234.50	235.00	-2	5,282	-0.04%
2020/07/10	6	228.08	3	227.17	226.00	3	5,342	0.06%
2020/07/09	1	233.50	0	0.00	232.00	1	5,347	0.02%
2020/07/08	3	231.50	2	231.00	231.00	1	5,374	0.02%
2020/07/06	0	0.00	7	233.71	234.00	-7	5,406	-0.13%
2020/07/03	0	0.00	5	229.50	229.00	-5	5,406	-0.09%
2020/07/02	3	230.17	16	230.16	230.50	-13	5,430	-0.24%
2020/07/01	136	233.59	103	231.72	231.00	33	5,437	0.61%	大買/大賣/
2020/06/30	0	0.00	4	221.25	222.00	-4	5,310	-0.08%
2020/06/29	6	218.83	4	218.88	218.50	2	5,415	0.04%
2020/06/24	1	223.00	1	223.00	222.50	0	5,392	0.00%
2020/06/23	3	224.00	7	222.36	222.50	-4	5,458	-0.07%
2020/06/22	4	222.13	9	222.72	223.00	-5	5,473	-0.09%
2020/06/19	0	0.00	75	223.07	222.50	-75	5,531	-1.36%
2020/06/18	0	0.00	239	221.45	223.00	-239	5,561	-4.30%	大賣/鉅額交易
2020/06/17	2	222.25	3	221.00	222.00	-1	5,577	-0.02%
2020/06/16	70	222.89	2	221.75	223.00	68	5,651	1.20%
2020/06/15	3	220.00	3	217.00	217.00	0	5,749	0.00%
2020/06/12	34	218.59	18	218.03	219.00	16	5,794	0.28%
2020/06/11	6	226.58	25	225.44	225.00	-19	5,810	-0.33%
2020/06/10	3	223.33	66	222.82	224.50	-63	5,810	-1.08%
2020/06/09	17	225.82	13	225.81	223.50	4	5,893	0.07%
2020/06/08	77	226.08	1	226.00	225.50	76	5,925	1.28%
2020/06/05	2	224.75	14	225.64	226.00	-12	5,926	-0.20%
2020/06/04	54	224.40	16	222.00	226.00	38	5,924	0.64%
2020/06/03	2	219.25	33	219.00	219.50	-31	5,886	-0.53%
2020/06/02	6	220.25	84	221.25	220.00	-78	5,852	-1.33%
2020/06/01	3.4	220.44	36	219.63	219.50	-32.6	5,872	-0.56%
2020/05/28	2	215.25	4	217.63	216.00	-2	5,883	-0.03%
2020/05/27	4	216.88	27	218.57	216.50	-23	5,931	-0.39%
2020/05/26	54	217.34	103	216.92	217.50	-49	5,966	-0.82%	大賣/
2020/05/25	543	209.04	38	210.53	212.00	505	5,907	8.55%	大買/鉅額交易
2020/05/22	3	206.33	31	206.26	205.00	-28	5,875	-0.48%
2020/05/21	7	211.07	8	213.31	211.00	-1	5,811	-0.02%
2020/05/20	8	217.56	8	217.38	217.50	0	5,877	0.00%
2020/05/19	1	228.50	27	224.00	224.00	-26	5,891	-0.44%
2020/05/18	2	225.50	1	225.50	224.00	1	5,898	0.02%
2020/05/15	1	230.00	2	232.00	232.50	-1	5,845	-0.02%
2020/05/14	2	236.25	31	238.15	232.50	-29	5,854	-0.50%
2020/05/13	59	238.89	23	240.85	239.50	36	5,811	0.62%
2020/05/12	1	237.00	7	238.71	236.00	-6	5,780	-0.10%
2020/05/11	0	0.00	13	242.62	241.00	-13	5,804	-0.22%
2020/05/08	3	242.00	8	240.06	241.50	-5	5,773	-0.09%
2020/05/07	0	0.00	4	236.25	235.00	-4	5,743	-0.07%
2020/05/06	1	234.00	0	0.00	234.00	1	5,746	0.02%
2020/05/05	0.4	234.00	0	0.00	235.00	0.4	5,748	0.01%
2020/05/04	3	229.00	4	231.00	231.00	-1	5,739	-0.02%
2020/04/30	5.1	227.51	1	230.50	228.00	4.1	5,718	0.07%
2020/04/29	2	230.00	3	230.50	228.00	-1	5,723	-0.02%
2020/04/28	0	0.00	2	226.25	227.00	-2	5,740	-0.03%
2020/04/27	15	224.90	1	223.50	225.00	14	5,881	0.24%
2020/04/24	1	219.00	0	0.00	219.50	1	5,937	0.02%
2020/04/23	0	0.00	22	217.30	220.00	-22	5,960	-0.37%
2020/04/22	13	213.35	11	213.41	213.50	2	6,008	0.03%
2020/04/21	6	218.58	0	0.00	215.50	6	5,967	0.10%
2020/04/20	0	0.00	2	221.00	221.50	-2	5,937	-0.03%
2020/04/17	1.4	218.43	4	218.38	217.00	-2.6	5,943	-0.04%
2020/04/16	12	218.00	0	0.00	217.00	12	5,877	0.20%
2020/04/15	44	211.53	61	210.78	213.50	-17	5,769	-0.29%
2020/04/14	62	201.94	11	202.41	203.00	51	5,646	0.90%
2020/04/13	16	199.91	8	198.13	197.50	8	5,599	0.14%
2020/04/10	3	197.00	1	197.00	197.50	2	5,577	0.04%
2020/04/09	8	201.56	25	206.30	200.50	-17	5,638	-0.30%
2020/04/08	33	203.56	0	0.00	204.00	33	5,592	0.59%
2020/04/07	2	202.25	0	0.00	202.50	2	5,632	0.04%
2020/04/06	3	202.33	1	201.00	202.00	2	5,694	0.04%
2020/03/31	0.2	195.00	2	196.00	195.50	-1.8	5,544	-0.03%
2020/03/27	1	194.50	1	197.50	191.00	0	5,363	0.00%
2020/03/26	0.2	198.00	1	196.00	196.50	-0.8	5,256	-0.02%
2020/03/25	2	195.00	1	199.50	195.00	1	5,234	0.02%
2020/03/24	2	192.00	1.2	191.58	191.50	0.8	5,166	0.02%
2020/03/23	1	181.50	7	186.07	182.00	-6	5,127	-0.12%
2020/03/20	29	183.62	21	186.95	188.00	8	5,125	0.16%
2020/03/19	1	177.00	1	178.00	177.00	0	5,086	0.00%
2020/03/18	10	196.50	11	194.45	192.00	-1	5,057	-0.02%
2020/03/16	0	0.00	2	192.00	187.00	-2	5,202	-0.04%
2020/03/13	6.1	185.76	2	181.75	190.50	4.1	5,199	0.08%
2020/03/12	3	203.33	2	212.75	201.00	1	5,082	0.02%
2020/03/11	4	221.13	4	221.50	220.50	0	5,081	0.00%
2020/03/10	1	224.00	3	223.00	227.50	-2	5,072	-0.04%
2020/03/09	1	227.00	3	226.00	225.50	-2	5,086	-0.04%
2020/03/06	5	238.50	0	0.00	237.00	5	5,088	0.10%
2020/03/05	0	0.00	11	242.23	242.00	-11	5,164	-0.21%
2020/03/04	0	0.00	1	234.00	237.50	-1	5,247	-0.02%
2020/03/03	7	236.71	0	0.00	235.00	7	5,294	0.13%
2020/03/02	11	236.50	0	0.00	234.00	11	5,315	0.21%
2020/02/27	10	243.20	8	241.56	237.00	2	5,328	0.04%
2020/02/26	0.2	250.00	0	0.00	250.00	0.2	5,360	0.00%
2020/02/25	2	256.75	1	257.50	253.50	1	5,350	0.02%
2020/02/24	2	260.00	2	255.75	260.00	0	5,320	0.00%
2020/02/21	6	261.83	52	260.62	258.00	-46	5,321	-0.86%
2020/02/20	26	253.00	61	253.71	255.00	-35	5,118	-0.68%
2020/02/19	74	249.03	0	0.00	248.50	74	5,042	1.47%
2020/02/18	0	0.00	3	245.17	246.00	-3	5,232	-0.06%
2020/02/17	0	0.00	3	247.50	247.00	-3	5,206	-0.06%
2020/02/14	0	0.00	1	242.00	245.50	-1	5,166	-0.02%
2020/02/13	0	0.00	1	243.50	242.00	-1	5,213	-0.02%
2020/02/12	0	0.00	2	239.25	243.00	-2	5,384	-0.04%
2020/02/11	1	235.00	0	0.00	235.00	1	5,386	0.02%
2020/02/10	3	230.50	0	0.00	231.00	3	5,416	0.06%
2020/02/07	0	0.00	2	238.75	236.00	-2	5,448	-0.04%
2020/02/06	0.7	242.00	0	0.00	241.00	0.7	5,519	0.01%
2020/02/05	1	238.50	0	0.00	237.00	1	5,745	0.02%
2020/02/03	2	232.50	0	0.00	238.50	2	5,837	0.03%
2020/01/31	2	245.75	0	0.00	244.00	2	5,796	0.03%
2020/01/30	1	245.00	11	250.09	241.50	-10	5,822	-0.17%
2020/01/20	1	253.50	3	252.83	254.50	-2	5,735	-0.03%
2020/01/17	1	248.50	1	250.50	248.00	0	5,718	0.00%
2020/01/16	1	246.00	6	248.33	250.00	-5	5,714	-0.09%
2020/01/14	1	245.00	0	0.00	244.00	1	5,664	0.02%
2020/01/13	1	244.00	1	241.00	244.00	0	5,659	0.00%
2020/01/10	2	241.00	3	238.67	236.00	-1	5,693	-0.02%
2020/01/09	0	0.00	1	235.00	236.50	-1	5,805	-0.02%
2020/01/08	0	0.00	1	232.00	232.50	-1	5,877	-0.02%
2020/01/07	0	0.00	1	235.50	234.50	-1	5,981	-0.02%
2020/01/06	1	238.00	4	238.00	237.50	-3	6,154	-0.05%
2020/01/02	2	229.75	2	228.50	232.00	0	6,297	0.00%
2019/12/31	3	227.67	4	225.88	227.00	-1	6,503	-0.02%
2019/12/30	1	232.50	8	231.19	229.50	-7	6,474	-0.11%
2019/12/27	1	241.00	11	241.50	241.50	-10	6,416	-0.16%
2019/12/26	1	243.00	0	0.00	243.00	1	6,513	0.02%
2019/12/24	1	243.00	0	0.00	242.50	1	6,789	0.01%
2019/12/20	1	243.00	0	0.00	243.00	1	7,010	0.01%
2019/12/19	1	243.50	1	246.50	242.50	0	7,051	0.00%
2019/12/18	4	249.13	6	247.50	247.50	-2	7,033	-0.03%
2019/12/17	3	246.33	4	245.63	246.00	-1	7,041	-0.01%
2019/12/16	7	243.79	0	0.00	242.00	7	7,031	0.10%
2019/12/13	1	242.00	1	243.50	244.00	0	7,011	0.00%
2019/12/12	15	244.03	2	244.50	241.00	13	6,920	0.19%
2019/12/11	3	246.17	8	244.50	249.50	-5	6,817	-0.07%
2019/12/10	6	251.00	8	250.19	249.50	-2	6,839	-0.03%
2019/12/09	2	254.50	6	255.83	254.00	-4	6,948	-0.06%
2019/12/06	13	253.42	29	254.02	253.00	-16	6,969	-0.23%
2019/12/05	1	251.50	1	251.50	251.50	0	6,925	0.00%
2019/12/04	4	247.38	1	248.50	249.50	3	6,936	0.04%
2019/12/03	1	249.00	0	0.00	251.00	1	6,968	0.01%
2019/11/29	5	254.70	5	249.40	249.50	0	6,940	0.00%
2019/11/28	6	258.25	6	257.25	258.00	0	6,788	0.00%
2019/11/27	1	259.00	0	0.00	263.50	1	6,717	0.01%
2019/11/26	2	260.00	4	263.00	258.50	-2	6,667	-0.03%
2019/11/25	1	261.00	0	0.00	261.00	1	6,560	0.02%
2019/11/22	2	268.75	0	0.00	267.50	2	6,473	0.03%
2019/11/21	2	267.75	36	269.53	270.00	-34	6,487	-0.52%
2019/11/20	0	0.00	69	274.78	273.50	-69	6,444	-1.07%
2019/11/19	6	277.25	0	0.00	278.00	6	6,420	0.09%
2019/11/18	21	275.83	50	277.50	277.50	-29	6,390	-0.45%
2019/11/15	95	276.76	21	273.81	277.50	74	6,394	1.16%
2019/11/12	12	260.13	10	259.50	260.00	2	6,180	0.03%
2019/11/11	4	261.75	8	261.63	255.00	-4	6,176	-0.06%
2019/11/07	1	272.00	25	273.04	275.00	-24	6,018	-0.40%
2019/11/06	0	0.00	19	277.03	277.50	-19	6,010	-0.32%
2019/11/05	7	281.93	20	280.48	281.00	-13	5,987	-0.22%
2019/11/04	22	276.59	36	277.13	281.50	-14	5,934	-0.24%
2019/11/01	56	262.36	33	261.48	265.00	23	5,731	0.40%
2019/10/31	12	256.17	9	258.00	258.00	3	5,682	0.05%
2019/10/30	23	258.20	11	259.05	259.50	12	5,644	0.21%
2019/10/29	33	258.61	18	258.44	258.00	15	5,634	0.27%
2019/10/28	2	263.25	2	261.00	259.50	0	5,575	0.00%
2019/10/25	24	261.71	0	0.00	259.00	24	5,544	0.43%
2019/10/23	0	0.00	16	256.50	256.50	-16	5,484	-0.29%
2019/10/22	1	258.00	0	0.00	258.50	1	5,481	0.02%
2019/10/21	26	256.31	0	0.00	255.00	26	5,487	0.47%
2019/10/18	1	258.00	1	259.50	257.50	0	5,465	0.00%
2019/10/17	53	260.92	1	258.00	260.00	52	5,394	0.96%
2019/10/16	2	256.50	1	258.50	256.50	1	5,281	0.02%
2019/10/15	3	254.50	2	253.25	254.50	1	5,222	0.02%
2019/10/14	2	259.00	3	258.17	257.50	-1	5,115	-0.02%
2019/10/09	0	0.00	1	255.00	252.00	-1	4,912	-0.02%
2019/10/08	7	255.43	15	259.37	260.00	-8	4,833	-0.17%
2019/10/07	22	258.32	69	258.96	263.00	-47	4,778	-0.98%
2019/10/04	5	247.00	7	245.71	247.00	-2	4,591	-0.04%
2019/10/03	14	246.39	0	0.00	245.50	14	4,543	0.31%
2019/10/02	6	249.50	9	249.22	251.00	-3	4,498	-0.07%
2019/10/01	31	242.76	48	242.17	249.50	-17	4,423	-0.38%
2019/09/27	4	236.25	2	234.25	235.00	2	4,203	0.05%
2019/09/26	3	237.00	66	235.80	234.00	-63	4,177	-1.51%
2019/09/25	121	234.92	26	231.96	236.00	95	4,101	2.32%	大買/
2019/09/24	5	234.00	10	234.00	233.00	-5	4,012	-0.12%
2019/09/23	2	229.00	0	0.00	231.00	2	3,940	0.05%
2019/09/20	0	0.00	1	231.00	231.00	-1	3,957	-0.03%
2019/09/19	1	230.50	5	231.50	231.00	-4	3,916	-0.10%
2019/09/18	4	228.88	11	230.27	231.50	-7	3,885	-0.18%
2019/09/17	1	227.50	1	228.00	227.50	0	3,841	0.00%
2019/09/16	0	0.00	2	227.00	226.50	-2	3,855	-0.05%
2019/09/12	3	236.83	4	235.63	235.00	-1	3,755	-0.03%
2019/09/11	1	234.00	2	234.25	233.50	-1	3,685	-0.03%
2019/09/10	2	230.00	7	228.21	227.00	-5	3,528	-0.14%
2019/09/09	2	227.00	5	230.00	227.00	-3	3,501	-0.09%
2019/09/06	16	229.75	5	229.60	229.50	11	3,522	0.31%
2019/09/05	1	233.00	1	233.00	228.00	0	3,599	0.00%
2019/09/04	5	228.20	9	228.56	230.00	-4	3,623	-0.11%
2019/09/03	2	224.25	0	0.00	223.50	2	3,614	0.06%
2019/08/30	0	0.00	2	220.50	220.50	-2	3,750	-0.05%
2019/08/28	2	214.50	0	0.00	214.00	2	3,779	0.05%
2019/08/27	1	214.50	0	0.00	213.50	1	3,836	0.03%
2019/08/26	2	214.50	10	213.50	213.00	-8	3,878	-0.21%
2019/08/23	4	219.38	0	0.00	219.00	4	3,891	0.10%
2019/08/22	2	218.75	9	221.28	219.00	-7	3,952	-0.18%
2019/08/21	0	0.00	14	224.11	224.00	-14	3,983	-0.35%
2019/08/20	8	225.25	25	226.06	222.50	-17	3,993	-0.43%
2019/08/19	4	218.38	2	220.00	217.50	2	4,023	0.05%
2019/08/16	0	0.00	4	216.38	216.50	-4	4,153	-0.10%
2019/08/15	3	217.67	271	216.93	217.00	-268	4,178	-6.41%	大賣/鉅額交易
2019/08/14	501	224.46	180	223.19	221.00	321	4,194	7.65%	大買/大賣/鉅額交易
2019/08/13	7	218.21	0	0.00	216.50	7	4,158	0.17%
2019/08/12	12	217.38	10	218.25	218.00	2	4,180	0.05%
2019/08/08	1	207.00	1	210.00	206.50	0	4,169	0.00%
2019/08/07	1	206.50	61	207.91	206.00	-60	4,164	-1.44%
2019/08/06	5	202.20	4	204.00	210.00	1	4,171	0.02%
2019/08/05	66	211.42	66	217.77	211.00	0	4,223	0.00%
2019/08/02	61	226.00	0	0.00	223.00	61	4,205	1.45%
2019/08/01	6	229.50	1	231.50	232.00	5	4,181	0.12%
2019/07/31	7	229.50	2	228.00	231.00	5	4,171	0.12%
2019/07/29	4	233.00	61	229.50	229.00	-57	4,204	-1.36%
2019/07/26	1	228.00	0	0.00	234.00	1	4,210	0.02%
2019/07/25	2	232.50	0	0.00	231.00	2	4,204	0.05%
2019/07/24	60	230.33	2	230.50	230.00	58	4,235	1.37%
2019/07/18	1	224.00	0	0.00	223.00	1	4,277	0.02%
2019/07/17	1	232.00	0	0.00	229.00	1	4,285	0.02%
2019/07/16	0	0.00	1	232.00	232.50	-1	4,282	-0.02%
2019/07/12	4	228.00	3	228.50	228.00	1	4,406	0.02%
2019/07/11	5	228.00	5	229.00	229.00	0	4,416	0.00%
2019/07/10	3	232.33	0	0.00	234.00	3	4,321	0.07%
2019/07/09	0	0.00	44	227.50	227.00	-44	4,294	-1.02%
2019/07/08	20	229.70	31	230.44	231.50	-11	4,330	-0.25%
2019/07/05	77.1	230.86	21	232.45	230.00	56.1	4,496	1.25%
2019/07/01	1	230.00	1	228.00	228.00	0	4,599	0.00%
2019/06/27	1	224.00	2	224.50	223.00	-1	4,776	-0.02%
2019/06/26	22	219.86	1	221.00	220.00	21	4,832	0.43%
2019/06/25	0	0.00	1	222.50	222.50	-1	4,863	-0.02%
2019/06/21	0.1	223.50	22	223.00	223.50	-21.9	4,945	-0.44%
2019/06/20	0	0.00	1	222.50	223.00	-1	4,958	-0.02%
2019/06/19	0	0.00	118	220.54	220.50	-118	4,969	-2.37%	大賣/鉅額交易
2019/06/18	0	0.00	1	216.50	218.00	-1	4,944	-0.02%
2019/06/17	25	216.30	149	215.11	217.00	-124	4,946	-2.51%	大賣/鉅額交易
2019/06/14	40	217.64	125	216.75	217.50	-85	4,947	-1.72%	大賣/
2019/06/13	370	216.34	93	216.01	213.50	277	4,893	5.66%	大買/鉅額交易
2019/06/12	51	208.82	0	0.00	210.00	51	4,823	1.06%
2019/06/11	1	202.50	4	202.75	203.50	-3	4,786	-0.06%
2019/06/10	13	191.38	19	189.87	195.50	-6	4,757	-0.13%
2019/06/06	21	189.95	0	0.00	190.50	21	4,685	0.45%
2019/06/05	2	193.00	20	195.00	191.00	-18	4,707	-0.38%
2019/06/04	20	192.00	0	0.00	190.50	20	4,744	0.42%
2019/06/03	4	194.38	23	194.80	193.50	-19	4,879	-0.39%
2019/05/29	2	190.50	0	0.00	190.50	2	4,896	0.04%
2019/05/24	35	198.83	0	0.00	199.00	35	5,061	0.69%
2019/05/23	19	198.66	35	197.43	195.00	-16	5,019	-0.32%
2019/05/22	8	209.81	7	210.21	206.50	1	4,951	0.02%
2019/05/21	2	208.25	11	208.95	209.00	-9	4,946	-0.18%
2019/05/20	1	212.50	8	206.81	210.50	-7	4,954	-0.14%
2019/05/17	2	212.50	1	218.50	210.00	1	4,998	0.02%
2019/05/16	5	215.40	0	0.00	214.50	5	4,998	0.10%
2019/05/15	1	223.50	1	223.50	222.50	0	4,975	0.00%
2019/05/14	2	220.00	0	0.00	222.00	2	5,112	0.04%
2019/05/13	0	0.00	1	221.00	221.50	-1	5,170	-0.02%
2019/05/10	1	238.50	0	0.00	238.00	1	5,180	0.02%
2019/05/08	1	249.50	1	246.00	248.00	0	5,197	0.00%
2019/05/07	1	253.50	6	253.42	252.00	-5	5,239	-0.10%
2019/05/06	5	250.20	0	0.00	251.50	5	5,261	0.10%
2019/05/03	0	0.00	1	254.00	259.50	-1	5,277	-0.02%
2019/05/02	1	248.00	0	0.00	250.00	1	5,244	0.02%
2019/04/30	0	0.00	2	245.50	244.50	-2	5,268	-0.04%
2019/04/29	1	254.00	0	0.00	253.00	1	5,312	0.02%
2019/04/26	6	257.67	5	254.00	252.00	1	5,431	0.02%
2019/04/25	1	259.00	0	0.00	260.00	1	5,448	0.02%
2019/04/24	2	256.50	2	260.00	260.50	0	5,470	0.00%
2019/04/18	0	0.00	5	253.60	252.00	-5	5,547	-0.09%
2019/04/16	1	263.00	1	263.00	263.00	0	5,621	0.00%
2019/04/15	0	0.00	1	260.00	261.50	-1	5,662	-0.02%
2019/04/12	0	0.00	2	263.00	261.00	-2	5,801	-0.03%
2019/04/11	4	264.50	1	264.50	263.50	3	5,841	0.05%
2019/04/10	0	0.00	2	252.75	256.00	-2	5,666	-0.04%
2019/04/09	1	247.00	0	0.00	248.00	1	5,585	0.02%
2019/04/03	1	248.00	0	0.00	246.00	1	5,546	0.02%
2019/04/02	0.1	249.00	1	252.00	250.00	-0.9	5,516	-0.02%
2019/04/01	3	244.50	9	246.67	246.50	-6	5,426	-0.11%
2019/03/29	0	0.00	1	235.50	237.00	-1	5,274	-0.02%
2019/03/28	2	233.50	1	232.50	232.00	1	5,240	0.02%
2019/03/27	0	0.00	1	232.50	232.00	-1	5,251	-0.02%
2019/03/25	1	227.50	4	226.00	226.00	-3	5,286	-0.06%
2019/03/22	0	0.00	3	232.50	231.00	-3	5,268	-0.06%
2019/03/20	1	232.00	1	232.00	232.50	0	5,388	0.00%
2019/03/18	1	230.00	0	0.00	229.50	1	5,656	0.02%
2019/03/15	0	0.00	1	226.00	229.00	-1	5,796	-0.02%
2019/03/14	0	0.00	1	230.50	227.00	-1	5,900	-0.02%
2019/03/13	22	223.73	2	227.00	228.00	20	6,003	0.33%
2019/03/11	1	218.50	0	0.00	218.00	1	6,068	0.02%
2019/03/08	4	221.50	0	0.00	220.00	4	6,171	0.06%
2019/03/07	4	227.00	0	0.00	223.00	4	6,222	0.06%
2019/03/06	1	232.00	0	0.00	233.50	1	6,155	0.02%
2019/03/05	2	235.50	0	0.00	234.00	2	6,141	0.03%
2019/03/04	6	234.92	4	236.00	234.50	2	6,152	0.03%
2019/02/26	0	0.00	1	244.50	242.00	-1	6,099	-0.02%
2019/02/25	3	252.33	0	0.00	249.50	3	6,049	0.05%
2019/02/22	1	250.00	0	0.00	252.50	1	6,063	0.02%
2019/02/19	2	245.75	1	245.00	245.00	1	6,091	0.02%
2019/02/18	1	244.00	0	0.00	244.00	1	6,151	0.02%
2019/02/14	0	0.00	4	236.63	235.50	-4	6,272	-0.06%
2019/02/13	4	235.38	4	237.88	235.00	0	6,276	0.00%
2019/02/12	0	0.00	3	241.00	245.00	-3	6,190	-0.05%
2019/01/30	1	235.50	2	232.75	231.50	-1	6,299	-0.02%
2019/01/29	0	0.00	1	228.00	230.50	-1	6,545	-0.02%
2019/01/25	1	226.50	1	226.50	228.00	0	6,887	0.00%
2019/01/23	0	0.00	3	217.50	219.00	-3	6,964	-0.04%
2019/01/22	1	222.00	0	0.00	221.50	1	6,984	0.01%
2019/01/21	2	229.50	5	230.80	229.50	-3	6,972	-0.04%
2019/01/18	1	225.00	0	0.00	224.50	1	6,919	0.01%
2019/01/15	0	0.00	3	208.00	208.50	-3	6,775	-0.04%
2019/01/11	2	213.50	0	0.00	212.00	2	6,703	0.03%
2019/01/10	1	214.00	0	0.00	212.00	1	6,666	0.02%
2019/01/09	0	0.00	1	212.00	213.50	-1	6,746	-0.01%
2019/01/07	0	0.00	1	207.00	211.50	-1	6,693	-0.01%
2019/01/04	9	199.61	7	199.50	199.50	2	6,722	0.03%
2019/01/03	1	216.50	0	0.00	215.00	1	6,643	0.02%
2019/01/02	0	0.00	6	227.83	228.00	-6	6,623	-0.09%
2018/12/27	1	228.50	1.1	227.40	225.50	-0.1	6,734	0.00%
2018/12/26	2	225.50	1	223.00	221.50	1	6,770	0.01%
2018/12/21	1	222.00	1	226.00	225.00	0	6,871	0.00%
2018/12/20	0	0.00	2	228.25	224.00	-2	6,851	-0.03%
2018/12/19	0.1	227.00	0	0.00	228.00	0.1	6,823	0.00%
2018/12/18	1	224.50	1	231.00	222.00	0	6,814	0.00%
2018/12/14	2	226.00	1	226.00	225.00	1	6,922	0.01%
2018/12/13	1	227.50	1	226.00	230.00	0	6,886	0.00%
2018/12/12	2	226.50	0	0.00	227.50	2	6,816	0.03%
2018/12/11	8	216.50	0	0.00	217.00	8	6,722	0.12%
2018/12/10	3	222.17	0	0.00	219.50	3	6,564	0.05%
2018/12/07	1	236.00	1	237.00	236.00	0	6,471	0.00%
2018/12/06	4	238.75	0	0.00	237.00	4	6,371	0.06%
2018/12/05	1	260.00	0	0.00	263.00	1	6,235	0.02%
2018/12/04	1	272.00	1	271.50	268.00	0	6,260	0.00%
2018/12/03	2	281.50	3	279.83	283.50	-1	6,202	-0.02%
2018/11/30	1	265.00	0	0.00	264.50	1	6,056	0.02%
2018/11/29	1	253.00	1	256.00	252.50	0	5,937	0.00%
2018/11/27	1	244.50	0	0.00	242.00	1	5,871	0.02%
2018/11/23	0	0.00	1	242.00	241.00	-1	5,833	-0.02%
2018/11/21	2	255.25	3	255.67	256.00	-1	5,760	-0.02%
2018/11/20	0.1	263.50	0	0.00	262.50	0.1	5,639	0.00%
2018/11/19	3	263.33	3	261.67	264.00	0	5,592	0.00%
2018/11/13	2	251.00	2	250.00	256.50	0	5,356	0.00%
2018/11/09	4	264.25	3	265.67	268.50	1	5,221	0.02%
2018/11/08	3	269.17	3	264.33	262.50	0	5,181	0.00%
2018/11/07	1	270.50	1	270.00	270.00	0	5,034	0.00%
2018/11/06	1	272.50	0	0.00	267.00	1	4,968	0.02%
2018/11/05	5	282.80	0	0.00	290.00	5	4,687	0.11%
2018/11/01	1	312.50	1	317.00	303.00	0	4,351	0.00%
2018/10/31	1	305.50	2	310.00	311.50	-1	4,358	-0.02%
2018/10/24	0	0.00	1	308.00	306.50	-1	4,395	-0.02%
2018/10/17	1	314.50	1	318.00	313.50	0	4,357	0.00%
2018/10/12	0	0.00	1	290.00	289.50	-1	4,282	-0.02%
2018/10/11	2	278.25	0	0.00	277.50	2	4,219	0.05%
2018/10/09	7	314.50	5	308.00	308.00	2	4,177	0.05%
2018/10/05	3	316.83	2	316.50	316.50	1	4,222	0.02%
2018/10/04	4	321.00	4	321.75	321.00	0	4,178	0.00%
2018/10/03	4	328.88	4	326.50	326.50	0	4,125	0.00%
2018/10/02	3	336.00	3	335.00	335.00	0	4,080	0.00%
2018/10/01	6	342.42	2	342.50	342.00	4	4,068	0.10%
2018/09/28	1	336.50	1	337.50	336.00	0	4,114	0.00%
2018/09/26	2	333.00	7	335.86	337.00	-5	4,100	-0.12%
2018/09/25	1	333.50	1	337.00	336.00	0	4,082	0.00%
2018/09/21	3	335.17	2	335.00	339.50	1	4,045	0.02%
2018/09/20	5	336.10	3	338.50	337.50	2	3,978	0.05%
2018/09/19	2	346.50	2	351.25	352.00	0	3,839	0.00%
2018/09/17	1	360.00	1	357.00	360.50	0	3,776	0.00%
2018/09/12	5	352.00	5	349.50	342.50	0	3,686	0.00%
2018/09/10	1	347.50	0	0.00	350.00	1	3,627	0.03%
2018/08/23	4	362.50	0	0.00	364.50	4	3,706	0.11%
2018/08/22	1	360.00	0	0.00	360.00	1	3,720	0.03%
2018/08/17	1	364.00	0	0.00	361.50	1	3,691	0.03%
2018/08/16	0	0.00	13	365.62	368.00	-13	3,659	-0.36%
2018/08/15	0	0.00	3	364.00	363.00	-3	3,667	-0.08%
2018/07/27	0	0.00	1	375.50	376.50	-1	3,517	-0.03%
2018/07/26	0	0.00	1	370.50	372.50	-1	3,562	-0.03%
2018/07/24	3	378.00	4	369.63	378.00	-1	3,650	-0.03%
2018/07/23	3	366.00	4	365.25	366.00	-1	3,678	-0.03%
2018/07/19	4	374.00	3	366.50	374.00	1	3,649	0.03%
2018/07/18	3	366.50	3	367.50	366.50	0	3,650	0.00%
2018/07/16	0	0.00	2	361.50	364.00	-2	3,802	-0.05%
2018/07/13	3	352.67	8	353.31	358.00	-5	3,760	-0.13%
2018/07/12	3	346.50	3	338.50	346.50	0	3,713	0.00%
2018/07/11	6	337.58	5	340.50	336.50	1	3,758	0.03%
2018/07/10	7	343.00	6	340.58	343.00	1	3,825	0.03%
2018/07/09	5	338.90	5	337.90	340.00	0	3,855	0.00%
2018/07/06	2	333.50	0	0.00	336.00	2	3,875	0.05%
2018/07/05	4	342.00	4	343.00	342.00	0	3,850	0.00%
2018/07/04	5	342.00	5	337.50	342.00	0	3,855	0.00%
2018/07/03	3	335.17	4	340.13	334.00	-1	3,887	-0.03%
2018/07/02	3	335.50	3	338.00	335.50	0	3,914	0.00%
2018/06/25	0	0.00	27	333.00	331.00	-27	3,979	-0.68%
2018/06/11	1	342.00	0	0.00	347.50	1	4,278	0.02%
2018/06/08	2	347.25	0	0.00	346.00	2	4,266	0.05%
2018/06/06	0	0.00	2	365.75	364.50	-2	4,347	-0.05%
2018/06/05	0	0.00	2	365.00	365.50	-2	4,342	-0.05%
2018/06/01	0	0.00	2	355.75	356.00	-2	4,389	-0.05%
2018/05/25	0	0.00	1	350.00	347.50	-1	4,860	-0.02%
2018/05/23	2	346.00	1	344.50	342.50	1	5,041	0.02%
2018/05/22	0	0.00	3	356.00	355.00	-3	5,102	-0.06%
2018/05/21	0	0.00	3	358.00	356.00	-3	5,201	-0.06%
2018/05/17	3	343.83	1	345.50	341.00	2	5,276	0.04%
2018/05/15	2	348.75	0	0.00	346.50	2	5,571	0.04%
2018/05/14	0	0.00	4	352.25	355.00	-4	5,685	-0.07%
2018/05/11	2	341.00	0	0.00	346.00	2	5,788	0.03%
2018/05/10	0	0.00	1	335.00	338.00	-1	6,006	-0.02%
2018/05/08	1	330.50	0	0.00	336.00	1	6,026	0.02%
2018/05/07	1	338.50	3	334.33	334.50	-2	6,005	-0.03%
2018/05/04	1	317.00	0	0.00	317.00	1	5,909	0.02%
2018/05/03	2	324.25	1	322.50	321.50	1	5,906	0.02%
2018/05/02	3	338.17	1	343.00	333.00	2	5,911	0.03%
2018/04/30	1	328.50	3	331.17	331.00	-2	5,855	-0.03%
2018/04/27	0	0.00	1	318.00	320.00	-1	5,823	-0.02%
2018/04/25	1	323.50	0	0.00	326.50	1	5,741	0.02%
2018/04/23	4	335.75	0	0.00	335.00	4	5,651	0.07%
2018/04/20	5	355.10	0	0.00	347.50	5	5,575	0.09%
2018/04/19	1	365.00	0	0.00	371.00	1	5,438	0.02%
2018/04/17	0	0.00	1	363.50	361.50	-1	5,406	-0.02%
2018/04/16	1	370.50	0	0.00	370.00	1	5,385	0.02%
2018/04/12	0	0.00	2	364.00	367.50	-2	5,336	-0.04%
2018/04/09	3	360.50	4	360.00	357.00	-1	5,328	-0.02%
2018/03/30	0	0.00	1	356.50	355.00	-1	5,280	-0.02%
2018/03/28	1	364.50	0	0.00	364.00	1	5,275	0.02%
2018/03/21	1	370.00	2	368.00	366.50	-1	5,111	-0.02%
2018/03/20	0	0.00	1	364.00	364.50	-1	5,092	-0.02%
2018/03/19	1	362.00	0	0.00	362.00	1	5,068	0.02%
2018/03/13	2	363.75	0	0.00	362.50	2	5,029	0.04%
2018/03/12	0	0.00	13	369.00	367.00	-13	5,018	-0.26%
2018/03/09	1	364.50	0	0.00	362.50	1	5,028	0.02%
2018/03/08	2	362.00	1	360.00	360.00	1	4,990	0.02%
2018/03/07	3	359.83	4	363.13	361.00	-1	4,979	-0.02%
2018/03/06	2	356.00	1.4	364.86	364.50	0.6	4,941	0.01%
2018/03/05	1	349.50	4	356.63	349.50	-3	4,825	-0.06%
2018/03/02	1	349.50	0	0.00	349.00	1	4,700	0.02%
2018/02/27	0	0.00	2	358.50	354.00	-2	4,690	-0.04%
2018/02/26	8	359.88	5	358.60	358.50	3	4,610	0.07%
2018/02/22	2	349.50	1.1	350.34	349.00	0.9	4,710	0.02%
2018/02/21	1	333.50	0	0.00	342.50	1	4,672	0.02%
2018/02/09	1	320.50	0	0.00	333.50	1	4,565	0.02%
2018/02/07	1	356.50	7	351.93	343.00	-6	4,542	-0.13%
2018/02/06	5	333.20	2	337.00	337.50	3	4,376	0.07%
2018/02/05	1	348.50	1	353.00	346.50	0	4,340	0.00%
2018/02/02	6	353.50	9	348.00	353.50	-3	4,299	-0.07%
2018/02/01	0	0.00	1	334.50	333.50	-1	4,144	-0.02%
2018/01/31	0	0.00	2	332.00	334.00	-2	4,241	-0.05%
2018/01/30	1	326.50	0	0.00	323.50	1	4,377	0.02%
2018/01/25	1	324.00	0	0.00	324.50	1	4,703	0.02%
2018/01/22	0	0.00	2	336.50	336.00	-2	4,982	-0.04%
2018/01/19	0	0.00	3	334.67	335.50	-3	5,062	-0.06%
2018/01/18	3	331.17	0	0.00	332.00	3	5,104	0.06%
2018/01/17	5	330.80	0	0.00	331.50	5	5,102	0.10%
2018/01/16	4	337.50	1	337.00	338.00	3	5,107	0.06%
2018/01/12	0	0.00	2	330.50	332.50	-2	5,184	-0.04%
2018/01/11	1	322.50	0	0.00	324.50	1	5,254	0.02%
2018/01/08	1	324.00	3	326.00	327.00	-2	5,425	-0.04%
2018/01/05	3	331.00	0	0.00	335.00	3	5,480	0.05%
2018/01/03	3	333.50	0	0.00	333.50	3	5,648	0.05%
2018/01/02	0	0.00	10	326.00	330.00	-10	5,852	-0.17%