可成 (2474)-群益金鼎-內湖券商分點個股進出

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
+1.60%
成交量
4,917張
產業
上市其他電子類股
1228人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-內湖券商分點個股進出

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

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖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	0	0.00	3	221.17	220.00	-3	2,817	-0.11%
2024/05/15	0	0.00	0.1	233.50	233.50	-0.1	2,677	0.00%
2024/05/14	2	230.75	0	0.00	230.00	2	2,660	0.08%
2024/05/13	2	229.50	0	233.00	229.50	2	2,620	0.08%
2024/05/07	3	222.00	0	0.00	224.00	3	2,472	0.12%
2024/05/03	1	222.50	0	0.00	220.50	1	2,437	0.04%
2024/04/23	1	215.50	0.1	215.50	214.50	1	2,358	0.04%
2024/04/19	0.1	207.00	0	0.00	207.00	0.1	2,304	0.00%
2024/04/08	0.2	210.00	0	0.00	211.00	0.2	2,208	0.01%
2024/03/29	0	0.00	2.1	218.95	219.00	-2.1	2,157	-0.10%
2024/03/26	0.2	209.00	0	0.00	210.00	0.2	2,129	0.01%
2024/03/22	1	218.00	0	0.00	214.00	1	2,235	0.04%
2024/03/21	0	0.00	0	224.50	224.00	0	2,246	0.00%
2024/03/20	0	0.00	0.1	218.36	216.50	-0.1	2,246	0.00%
2024/03/15	0	0.00	2.2	213.17	215.00	-2.2	2,136	-0.10%
2024/03/12	0	0.00	0.4	200.50	206.00	-0.4	2,062	-0.02%
2024/02/20	0	0.00	0.3	199.50	200.00	-0.3	2,626	-0.01%
2024/02/16	0.1	195.50	0	0.00	196.00	0.1	2,668	0.00%
2024/02/01	0	0.00	1	195.00	196.00	-1	2,732	-0.04%
2024/01/23	0.3	196.00	0	0.00	193.50	0.3	2,724	0.01%
2024/01/11	0	0.00	0.3	198.00	198.00	-0.3	2,659	-0.01%
2024/01/08	0	0.00	0.3	198.00	199.00	-0.3	2,727	-0.01%
2024/01/05	0	0.00	1	196.00	197.00	-1	2,727	-0.04%
2024/01/04	0	0.00	0.5	193.70	194.00	-0.5	2,729	-0.02%
2023/12/22	0	0.00	0.2	191.00	191.00	-0.2	2,728	-0.01%
2023/12/11	1	184.50	0	0.00	185.00	1	2,425	0.04%
2023/12/08	3	186.00	0	0.00	184.50	3	2,445	0.12%
2023/12/07	0.5	184.35	0	0.00	183.50	0.5	2,462	0.02%
2023/12/05	0.3	194.00	0	0.00	193.50	0.3	2,440	0.01%
2023/11/29	0	0.00	0.1	197.00	196.50	-0.1	2,296	0.00%
2023/11/28	0	0.00	1	194.50	194.50	-1	2,260	-0.04%
2023/11/17	0	0.00	0	191.50	191.50	0	2,043	0.00%
2023/11/16	1	189.50	0	189.00	189.50	1	2,045	0.05%
2023/11/03	0	0.00	0.1	183.32	183.50	-0.1	2,091	-0.01%
2023/11/02	0	0.00	1	183.25	183.50	-1	2,109	-0.05%
2023/09/06	0	0.00	0.8	180.50	182.50	-0.8	2,310	-0.03%
2023/09/04	0	0.00	0	179.50	180.50	0	2,269	0.00%
2023/08/31	0.2	179.00	0	0.00	180.50	0.2	2,244	0.01%
2023/08/30	0.3	176.50	0	0.00	177.00	0.3	2,125	0.01%
2023/08/25	0.1	168.00	0	0.00	167.50	0.1	2,113	0.00%
2023/08/23	0	0.00	1	168.00	169.00	-1	2,117	-0.05%
2023/08/17	0	167.50	1	166.50	167.50	-1	2,095	-0.05%
2023/08/16	0	170.00	0	0.00	170.00	0	2,082	0.00%
2023/08/11	1	174.00	0	0.00	172.50	1	2,075	0.05%
2023/08/09	0.1	176.50	0	0.00	177.00	0.1	2,039	0.00%
2023/07/31	0	0.00	0	175.00	173.50	0	1,991	0.00%
2023/07/19	1	178.50	0	0.00	177.50	1	1,813	0.06%
2023/07/18	0.1	180.00	5	180.50	181.00	-5	1,760	-0.28%
2023/07/10	2	171.50	0	0.00	171.50	2	1,698	0.12%
2023/07/07	0	172.00	1	172.50	172.50	-1	1,712	-0.06%
2023/07/06	0.1	174.45	0	0.00	173.00	0.1	1,706	0.00%
2023/07/03	0.4	177.00	0	0.00	174.00	0.4	1,652	0.02%
2023/06/30	3.6	176.10	0	0.00	175.50	3.6	1,657	0.22%
2023/06/29	0	0.00	3	179.50	179.50	-3	1,641	-0.18%
2023/06/26	0	0.00	0.4	191.26	189.50	-0.4	1,513	-0.03%
2023/06/13	0	0.00	2	194.00	194.00	-2	1,482	-0.13%
2023/06/07	0	0.00	0.1	189.81	190.00	-0.1	1,607	0.00%
2023/05/24	1	184.50	0	0.00	185.00	1	1,845	0.05%
2023/05/18	0	0.00	1	187.50	188.50	-1	1,822	-0.05%
2023/04/20	0	0.00	0.2	182.00	181.50	-0.2	2,220	-0.01%
2023/04/18	2	183.00	2	182.75	183.00	0	2,215	0.00%
2023/04/17	0.1	184.50	0	0.00	184.50	0.1	2,201	0.00%
2023/03/31	0	0.00	1	190.50	190.00	-1	2,251	-0.04%
2023/03/21	3	188.00	3	188.00	188.00	0	2,887	0.00%
2023/03/17	0	0.00	2	187.00	187.50	-2	2,901	-0.07%
2023/03/16	0	0.00	1	184.50	185.50	-1	2,854	-0.04%
2023/03/13	0	0.00	2	187.00	186.00	-2	2,935	-0.07%
2023/03/10	0	0.00	1	184.50	184.50	-1	2,998	-0.03%
2023/03/09	0	0.00	1	186.00	185.50	-1	3,107	-0.03%
2023/02/24	0.1	186.00	0	0.00	184.50	0.1	3,493	0.00%
2023/02/21	1	189.00	20	189.00	189.00	-19	3,445	-0.55%
2023/02/17	0	0.00	1	188.50	189.00	-1	3,579	-0.03%
2023/02/10	0	0.00	0.1	187.50	188.00	-0.1	3,830	0.00%
2023/02/07	0	0.00	2	186.50	186.50	-2	3,789	-0.05%
2023/02/03	0	0.00	11	185.50	185.50	-11	3,767	-0.29%
2023/02/01	0	0.00	2	184.25	185.50	-2	3,735	-0.05%
2023/01/30	0	0.00	5	178.50	178.00	-5	3,694	-0.14%
2023/01/16	2	175.50	0	0.00	175.50	2	3,744	0.05%
2023/01/12	0	0.00	1	174.50	173.50	-1	3,794	-0.03%
2023/01/10	0	0.00	2	176.00	177.50	-2	3,835	-0.05%
2023/01/09	0	0.00	0.1	174.00	175.50	-0.1	3,831	0.00%
2023/01/05	0	0.00	1	172.00	171.50	-1	3,895	-0.03%
2023/01/04	1	170.50	1	171.50	171.50	0	3,913	0.00%
2022/12/30	1	169.50	0	0.00	169.00	1	3,931	0.03%
2022/12/23	3	169.00	0	0.00	169.00	3	4,024	0.07%
2022/12/22	3	170.17	3	166.50	172.00	0	4,009	0.00%
2022/12/21	3.1	167.00	3	166.00	167.00	0.1	3,936	0.00%
2022/12/20	4	168.88	6	168.33	168.50	-2	3,839	-0.05%
2022/12/16	2	173.50	2	172.00	172.00	0	3,645	0.00%
2022/12/13	3	173.83	0	0.00	173.00	3	3,528	0.09%
2022/12/07	1	176.50	1	177.00	176.50	0	3,479	0.00%
2022/12/06	5	175.00	2	176.00	175.00	3	3,411	0.09%
2022/12/05	1	175.50	0	0.00	176.00	1	3,351	0.03%
2022/12/01	3	178.67	1.1	177.18	177.00	1.9	3,222	0.06%
2022/11/29	0.5	181.00	0	0.00	181.00	0.5	3,057	0.02%
2022/11/24	2	177.50	0	0.00	180.50	2	3,127	0.06%
2022/11/15	0	0.00	1	186.00	187.50	-1	3,069	-0.03%
2022/11/11	0	0.00	1	180.50	180.00	-1	2,974	-0.03%
2022/10/31	0	0.00	1	168.50	169.50	-1	2,978	-0.03%
2022/10/24	1.1	166.00	0	0.00	164.50	1.1	2,886	0.04%
2022/10/21	1	168.50	0	0.00	169.00	1	2,835	0.04%
2022/10/20	0	0.00	1	172.00	172.00	-1	2,857	-0.04%
2022/10/19	0.1	169.50	1	172.00	170.50	-0.9	2,819	-0.03%
2022/10/17	1	168.50	0	0.00	170.50	1	2,786	0.04%
2022/10/14	0	0.00	1	173.00	172.00	-1	2,793	-0.04%
2022/10/12	0.1	169.00	0	0.00	168.00	0.1	2,807	0.00%
2022/10/03	1	169.00	0	0.00	169.00	1	2,816	0.04%
2022/09/22	1	171.00	0	0.00	171.00	1	2,779	0.04%
2022/09/21	0	0.00	1	171.50	172.00	-1	2,742	-0.04%
2022/09/16	0	0.00	1	174.00	172.50	-1	2,737	-0.04%
2022/09/12	0	0.00	10	171.00	171.50	-10	2,741	-0.36%
2022/09/06	10	167.50	0	0.00	164.50	10	2,749	0.36%
2022/09/05	1	169.50	3	170.50	169.50	-2	2,714	-0.07%
2022/09/02	0	0.00	0.1	181.50	181.00	-0.1	2,647	0.00%
2022/08/30	1	185.50	1	184.00	183.00	0	2,481	0.00%
2022/08/25	0	0.00	2	182.00	180.50	-2	2,548	-0.08%
2022/08/24	0	0.00	3	180.50	180.50	-3	2,645	-0.11%
2022/08/23	0	0.00	3	178.67	178.50	-3	2,767	-0.11%
2022/08/19	0	0.00	1	179.00	178.00	-1	2,917	-0.03%
2022/08/16	0	0.00	6	176.50	177.50	-6	3,111	-0.19%
2022/08/15	2	173.50	0	0.00	175.00	2	3,122	0.06%
2022/08/12	1	175.00	0	0.00	176.00	1	3,157	0.03%
2022/08/10	2	176.75	0	0.00	175.50	2	3,162	0.06%
2022/08/09	2	175.50	2	179.50	179.50	0	3,129	0.00%
2022/08/01	0	0.00	10	170.50	170.50	-10	3,239	-0.31%
2022/07/28	1	172.00	0	0.00	170.50	1	3,273	0.03%
2022/07/27	0	0.00	1	172.00	172.00	-1	3,269	-0.03%
2022/07/26	0.2	165.00	0	0.00	166.00	0.2	3,234	0.01%
2022/07/20	0	0.00	1	168.00	166.00	-1	3,220	-0.03%
2022/07/15	1	169.00	0	0.00	168.00	1	3,149	0.03%
2022/07/14	0.1	168.00	1	168.00	168.50	-0.9	3,143	-0.03%
2022/07/07	0	0.00	1	160.00	159.00	-1	3,110	-0.03%
2022/07/05	0	0.00	4	160.50	160.00	-4	3,173	-0.13%
2022/07/01	0	0.00	3	164.00	162.00	-3	3,209	-0.09%
2022/06/29	0	0.00	2	166.00	167.50	-2	3,202	-0.06%
2022/06/28	0	0.00	3	167.50	168.00	-3	3,202	-0.09%
2022/06/27	1	170.00	0	0.00	169.00	1	3,232	0.03%
2022/06/24	2	166.25	2	166.00	166.00	0	3,198	0.00%
2022/06/23	3	164.83	0	0.00	165.50	3	3,188	0.09%
2022/06/15	1	168.50	0	0.00	166.50	1	3,150	0.03%
2022/06/13	1	167.00	1	167.50	167.00	0	3,176	0.00%
2022/06/10	1	170.00	0.2	167.50	168.00	0.8	3,151	0.03%
2022/06/09	1	173.50	1	172.50	173.00	0	3,123	0.00%
2022/06/08	0	0.00	1	173.00	173.00	-1	3,117	-0.03%
2022/06/07	1	173.00	1	173.00	173.50	0	3,066	0.00%
2022/06/06	1	173.50	1	174.00	173.50	0	3,026	0.00%
2022/06/01	1	169.50	1	171.50	170.50	0	2,930	0.00%
2022/05/31	0	0.00	1	167.50	164.00	-1	2,820	-0.04%
2022/05/30	0	0.00	3	167.83	166.00	-3	2,686	-0.11%
2022/05/27	0	0.00	1	165.00	165.00	-1	2,613	-0.04%
2022/05/26	0	0.00	1.2	163.96	163.50	-1.2	2,579	-0.05%
2022/05/25	10	161.50	33	164.70	161.50	-23	2,684	-0.86%
2022/05/24	3	162.00	5	162.50	162.50	-2	2,612	-0.08%
2022/05/20	1	160.50	1	161.00	159.50	0	2,517	0.00%
2022/05/19	0	0.00	1.1	157.10	159.00	-1.1	2,463	-0.04%
2022/05/17	0	0.00	4	155.50	155.50	-4	2,419	-0.17%
2022/05/16	0	0.00	5	154.90	156.00	-5	2,413	-0.21%
2022/05/13	0	0.00	2	150.25	150.50	-2	2,374	-0.08%
2022/05/12	0	0.00	2	148.50	148.50	-2	2,377	-0.08%
2022/05/11	1	148.00	0	0.00	148.50	1	2,362	0.04%
2022/05/10	0.2	154.50	5	154.70	155.50	-4.8	2,294	-0.21%
2022/05/06	0	0.00	2	151.50	151.00	-2	2,248	-0.09%
2022/05/05	0	0.00	3	150.83	151.00	-3	2,255	-0.13%
2022/05/04	0	0.00	2	147.50	148.00	-2	2,238	-0.09%
2022/04/27	3	143.00	0	0.00	142.00	3	2,306	0.13%
2022/04/26	2	144.75	0	0.00	144.50	2	2,311	0.09%
2022/04/25	2	145.00	0	0.00	145.50	2	2,331	0.09%
2022/04/20	2	147.25	1	147.50	148.00	1	2,332	0.04%
2022/04/15	0	0.00	3	146.00	146.50	-3	2,369	-0.13%
2022/04/11	2	144.75	0	0.00	144.50	2	2,475	0.08%
2022/04/07	0	0.00	1	146.00	146.00	-1	2,408	-0.04%
2022/04/01	0	144.50	0	0.00	146.00	0	2,382	0.00%
2022/03/30	1	144.00	6	143.50	144.50	-5	2,369	-0.21%
2022/03/17	0	0.00	2	147.00	147.00	-2	2,440	-0.08%
2022/03/16	3	144.17	0	0.00	144.00	3	2,416	0.12%
2022/03/15	1	143.50	0	0.00	143.50	1	2,440	0.04%
2022/03/10	0	0.00	1	147.00	146.00	-1	2,442	-0.04%
2022/03/09	1	144.50	0	0.00	144.00	1	2,458	0.04%
2022/03/08	3	142.33	0	0.00	142.00	3	2,471	0.12%
2022/03/07	4	142.38	1	142.00	142.50	3	2,504	0.12%
2022/03/02	2	148.50	1	149.00	150.00	1	2,697	0.04%
2022/03/01	0.1	146.00	5	145.40	146.00	-4.9	2,672	-0.18%
2022/02/25	8	144.25	0	0.00	143.00	8	2,647	0.30%
2022/02/23	2	150.50	0	0.00	151.00	2	2,503	0.08%
2022/02/22	2	150.75	0	0.00	152.00	2	2,498	0.08%
2022/01/26	0.2	155.50	10	155.35	154.50	-9.8	2,542	-0.39%
2022/01/25	0	0.00	28	156.00	155.50	-28	2,534	-1.10%
2022/01/21	1	158.50	0	0.00	158.50	1	2,552	0.04%
2022/01/20	0	0.00	0.3	162.50	161.50	-0.3	2,539	-0.01%
2022/01/19	0	0.00	1	161.50	161.50	-1	2,535	-0.04%
2022/01/18	0.3	160.50	0	0.00	161.00	0.3	2,511	0.01%
2022/01/14	0	0.00	5	158.00	158.00	-5	2,494	-0.20%
2022/01/12	0	0.00	15	158.67	159.50	-15	2,520	-0.60%
2022/01/11	0	0.00	5	158.20	158.00	-5	2,532	-0.20%
2022/01/07	2	162.00	0	0.00	162.00	2	2,537	0.08%
2022/01/05	0	0.00	2	162.25	161.00	-2	2,521	-0.08%
2022/01/04	0	0.00	2	158.50	158.50	-2	2,447	-0.08%
2022/01/03	0	0.00	1	157.50	157.50	-1	2,452	-0.04%
2021/12/30	0	0.00	5	156.50	156.50	-5	2,464	-0.20%
2021/12/28	1	156.00	2	158.50	157.50	-1	2,506	-0.04%
2021/12/24	0	0.00	5	156.00	156.00	-5	2,496	-0.20%
2021/12/21	0	0.00	5	156.60	157.00	-5	2,550	-0.20%
2021/12/17	0	0.00	5	154.00	154.00	-5	2,507	-0.20%
2021/12/16	1	154.00	0	0.00	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	2	155.25	0	0.00	155.00	2	2,651	0.08%
2021/12/10	3	156.17	0	0.00	156.00	3	2,674	0.11%
2021/12/09	2.1	156.02	2	156.49	157.00	0	2,675	0.00%
2021/12/08	2.7	153.00	0	0.00	152.50	2.7	2,661	0.10%
2021/12/06	0	0.00	1	152.00	152.00	-1	2,681	-0.04%
2021/12/03	2	148.75	1	150.00	149.50	1	2,719	0.04%
2021/12/02	1	149.00	0	0.00	149.00	1	2,732	0.04%
2021/12/01	2	151.00	0	0.00	151.50	2	2,709	0.07%
2021/11/29	2.1	148.82	4	149.50	149.00	-2	2,584	-0.08%
2021/11/26	2	152.00	0	0.00	151.50	2	2,529	0.08%
2021/11/25	2	156.00	0	0.00	155.00	2	2,590	0.08%
2021/11/24	3	155.33	1	155.50	155.50	2	2,675	0.07%
2021/11/23	14	157.14	2	159.50	156.00	12	2,717	0.44%
2021/11/22	1	160.00	0	0.00	160.00	1	2,722	0.04%
2021/11/19	1	161.50	1	162.50	161.00	0	2,729	0.00%
2021/11/17	3	163.83	1	163.50	162.00	2	2,763	0.07%
2021/11/16	2	164.50	1	165.50	164.00	1	2,759	0.04%
2021/11/15	1	163.00	0	0.00	164.00	1	2,739	0.04%
2021/11/05	5	161.50	0	0.00	162.00	5	2,797	0.18%
2021/11/02	0	0.00	1	165.00	162.50	-1	2,960	-0.03%
2021/10/29	7	160.86	2	161.50	161.00	5	2,978	0.17%
2021/10/28	5	164.00	0	0.00	163.50	5	2,919	0.17%
2021/10/27	3	164.33	0	0.00	164.00	3	2,908	0.10%
2021/10/25	3	164.50	1	164.50	164.50	2	2,935	0.07%
2021/10/19	1	162.00	0	0.00	162.50	1	2,935	0.03%
2021/10/18	1	161.50	1	163.00	161.00	0	2,926	0.00%
2021/10/15	8	160.94	8	161.56	160.50	0	2,960	0.00%
2021/10/06	0	0.00	5	160.50	160.50	-5	3,084	-0.16%
2021/10/05	1	164.50	0	0.00	164.00	1	3,076	0.03%
2021/10/01	8	164.13	3	163.50	163.00	5	3,081	0.16%
2021/09/30	0	0.00	0.1	167.50	167.50	-0.1	3,066	0.00%
2021/09/29	3	167.17	0	0.00	166.00	3	3,035	0.10%
2021/09/27	0	0.00	6	169.00	169.50	-6	3,022	-0.20%
2021/09/24	6	170.92	6	170.50	168.00	0	3,010	0.00%
2021/09/23	6	168.50	1	167.00	170.00	5	2,998	0.17%
2021/09/22	1	163.00	0	0.00	163.00	1	2,958	0.03%
2021/09/17	2	166.00	2.1	165.24	166.00	-0.1	2,938	0.00%
2021/09/15	6	156.25	0	0.00	155.00	6	2,846	0.21%
2021/09/14	1	158.50	1	159.00	158.50	0	2,835	0.00%
2021/09/13	1	158.50	1	159.00	159.00	0	2,826	0.00%
2021/09/10	0	0.00	1	160.50	160.50	-1	2,814	-0.04%
2021/09/08	2	155.50	1	154.00	154.50	1	2,906	0.04%
2021/09/07	2.1	160.27	1	159.00	159.00	1.1	2,893	0.04%
2021/09/06	1	163.00	0	0.00	162.00	1	2,867	0.03%
2021/09/03	1	164.00	10	164.50	164.00	-9	2,891	-0.31%
2021/08/31	2	166.50	1	167.00	167.00	1	2,875	0.03%
2021/08/30	1	178.50	1	178.50	179.00	0	2,765	0.00%
2021/08/27	3	177.17	1	177.50	177.50	2	2,672	0.07%
2021/08/26	0	0.00	1	176.00	176.00	-1	2,611	-0.04%
2021/08/20	0.1	174.50	0	0.00	173.50	0.1	2,536	0.00%
2021/08/19	1	175.50	0	0.00	175.50	1	2,611	0.04%
2021/08/18	1	176.00	0	0.00	178.00	1	2,606	0.04%
2021/08/12	0	0.00	4	181.00	181.50	-4	2,688	-0.15%
2021/08/11	2	175.50	1	176.50	177.50	1	2,692	0.04%
2021/08/10	2	175.50	0	0.00	173.50	2	2,720	0.07%
2021/08/09	7	180.14	0	0.00	179.00	7	2,714	0.26%
2021/08/02	0	0.00	1	186.50	188.00	-1	2,940	-0.03%
2021/07/30	0	0.00	1	185.50	185.00	-1	2,968	-0.03%
2021/07/28	0	0.00	5	188.00	188.00	-5	3,042	-0.16%
2021/07/26	0	0.00	1	187.50	187.00	-1	3,138	-0.03%
2021/07/23	2	189.50	0	0.00	187.00	2	3,180	0.06%
2021/07/21	0	0.00	2	188.50	186.00	-2	3,234	-0.06%
2021/07/19	1	189.50	0.1	189.50	190.00	0.9	3,246	0.03%
2021/07/16	1	189.00	1	186.07	189.00	0	3,298	0.00%
2021/07/15	1	184.00	1	183.00	184.00	0	3,326	0.00%
2021/07/14	0	0.00	1	181.50	181.50	-1	3,319	-0.03%
2021/07/13	0	182.00	22	181.64	182.00	-22	3,316	-0.66%
2021/07/12	0	0.00	1	181.00	180.00	-1	3,371	-0.03%
2021/07/09	0	0.00	0.3	181.50	181.50	-0.3	3,363	-0.01%
2021/07/08	0	0.00	1	183.50	183.00	-1	3,379	-0.03%
2021/07/07	0.3	184.00	0	0.00	183.50	0.3	3,406	0.01%
2021/07/06	3	183.00	0	0.00	183.00	3	3,449	0.09%
2021/07/05	0	0.00	3	182.83	182.50	-3	3,468	-0.09%
2021/07/01	1	181.50	2	181.50	181.00	-1	3,490	-0.03%
2021/06/30	1	181.01	0	0.00	182.00	1	3,517	0.03%
2021/06/28	0	0.00	1	183.00	183.00	-1	3,536	-0.03%
2021/06/24	14	182.82	1	183.00	181.50	13	3,658	0.36%
2021/06/23	2	179.50	0	0.00	182.50	2	3,651	0.05%
2021/06/22	0	0.00	3	178.50	178.50	-3	3,677	-0.08%
2021/06/21	5	178.90	7	178.00	178.00	-2	3,685	-0.05%
2021/06/18	0	0.00	1	182.00	178.50	-1	3,687	-0.03%
2021/06/17	1	180.50	0	0.00	182.00	1	3,598	0.03%
2021/06/15	5	179.50	0	0.00	179.00	5	3,594	0.14%
2021/06/11	0	0.00	1	179.50	179.50	-1	3,606	-0.03%
2021/06/09	1	178.50	0	0.00	178.00	1	3,606	0.03%
2021/06/08	6	179.67	0	0.00	179.00	6	3,653	0.16%
2021/06/04	5	181.50	1	181.50	182.00	4	3,721	0.11%
2021/06/03	5	183.50	2	183.50	183.00	3	3,732	0.08%
2021/06/02	9	183.22	7	184.43	183.00	2	3,743	0.05%
2021/06/01	0.1	185.50	0	0.00	185.00	0.1	3,759	0.00%
2021/05/25	15	182.33	0	0.00	182.00	15	3,778	0.40%
2021/05/21	3	184.00	3	185.83	181.50	0	3,799	0.00%
2021/05/17	1	172.50	0	0.00	171.50	1	3,715	0.03%
2021/05/14	5	177.80	7	178.71	178.00	-2	3,675	-0.05%
2021/05/12	3	173.33	5	177.80	177.50	-2	3,635	-0.06%
2021/05/11	0	0.00	2	186.00	186.00	-2	3,526	-0.06%
2021/05/10	0	0.00	1	191.00	191.00	-1	3,506	-0.03%
2021/05/07	0	0.00	1	190.50	190.50	-1	3,565	-0.03%
2021/05/06	2	188.50	0	0.00	188.00	2	3,590	0.06%
2021/05/05	3	191.50	3	193.00	191.50	0	3,592	0.00%
2021/05/03	0	195.00	0	0.00	191.50	0	3,608	0.00%
2021/04/28	1	197.50	5	197.50	197.50	-4	3,552	-0.11%
2021/04/26	4	202.00	0	0.00	200.50	4	3,602	0.11%
2021/04/22	11	204.23	0	0.00	201.00	11	3,635	0.30%
2021/04/21	13	208.00	0	0.00	207.00	13	3,718	0.35%
2021/04/20	1	207.50	2	207.00	207.50	-1	3,624	-0.03%
2021/04/16	0	0.00	6	202.08	207.50	-6	3,674	-0.16%
2021/04/15	2	198.50	0	0.00	200.00	2	3,659	0.05%
2021/04/14	0	0.00	8	198.00	198.00	-8	3,686	-0.22%
2021/04/13	0	0.00	2	199.00	200.00	-2	3,779	-0.05%
2021/04/12	3	201.00	4	201.25	200.50	-1	3,814	-0.03%
2021/04/08	2	205.50	12	208.92	209.00	-10	3,845	-0.26%
2021/04/07	2	205.00	0	0.00	206.00	2	3,848	0.05%
2021/04/06	9	208.44	0	0.00	207.50	9	3,878	0.23%
2021/04/01	3	213.50	1	211.00	211.00	2	3,855	0.05%
2021/03/31	1	210.00	0	0.00	211.50	1	3,828	0.03%
2021/03/30	3	208.50	4	211.50	212.00	-1	3,799	-0.03%
2021/03/29	1	209.00	0	0.00	207.50	1	3,743	0.03%
2021/03/23	0	0.00	5	206.00	206.00	-5	3,667	-0.14%
2021/03/19	0	0.00	3	203.50	204.00	-3	3,723	-0.08%
2021/03/18	0	0.00	1	203.00	203.00	-1	3,703	-0.03%
2021/03/17	3	203.00	0	0.00	201.00	3	3,771	0.08%
2021/03/16	0	0.00	7	203.00	203.00	-7	3,822	-0.18%
2021/03/12	1	200.50	0	0.00	201.50	1	3,967	0.03%
2021/03/10	2	194.50	0	0.00	193.00	2	3,914	0.05%
2021/03/09	2	193.00	4	194.00	194.00	-2	3,963	-0.05%
2021/03/08	0	0.00	2	192.00	192.00	-2	3,989	-0.05%
2021/03/04	0	0.00	1	197.00	194.50	-1	4,156	-0.02%
2021/03/02	1	195.00	3	193.00	193.00	-2	4,126	-0.05%
2021/02/26	0	0.00	3	192.00	192.00	-3	4,143	-0.07%
2021/02/25	0	0.00	3	196.50	197.50	-3	4,078	-0.07%
2021/02/24	3	197.50	0	0.00	195.00	3	4,090	0.07%
2021/02/22	5	195.00	0	0.00	194.00	5	4,076	0.12%
2021/02/17	3	192.83	2	193.50	193.50	1	4,131	0.02%
2021/02/05	1	190.50	1	191.50	191.50	0	4,109	0.00%
2021/02/04	1	191.50	0	0.00	191.50	1	4,155	0.02%
2021/02/03	0	0.00	1	196.00	195.00	-1	4,173	-0.02%
2021/02/02	1	196.50	1	196.50	197.00	0	4,163	0.00%
2021/02/01	1	194.50	0	0.00	194.50	1	4,170	0.02%
2021/01/29	1	198.00	1	203.00	198.00	0	4,163	0.00%
2021/01/28	0	0.00	1	203.50	205.00	-1	4,105	-0.02%
2021/01/27	0	0.00	2	201.25	205.00	-2	4,082	-0.05%
2021/01/26	3	199.83	1	199.50	199.00	2	4,103	0.05%
2021/01/25	1	203.50	1	205.00	205.00	0	4,047	0.00%
2021/01/21	2	202.25	2	201.75	202.00	0	4,123	0.00%
2021/01/20	1	200.00	3	204.00	200.00	-2	4,183	-0.05%
2021/01/19	1	209.00	0	0.00	208.00	1	4,082	0.02%
2021/01/18	2	208.00	0	0.00	208.00	2	4,147	0.05%
2021/01/15	0	0.00	2	213.75	210.50	-2	4,335	-0.05%
2021/01/14	1	213.00	1	216.00	215.50	0	4,296	0.00%
2021/01/13	0	0.00	1	208.00	208.00	-1	4,158	-0.02%
2021/01/12	0	0.00	6	205.50	206.00	-6	4,145	-0.14%
2021/01/11	5	208.00	0	0.00	208.00	5	4,129	0.12%
2021/01/08	0	0.00	3	210.33	210.50	-3	4,222	-0.07%
2021/01/06	1	209.50	7	206.71	208.00	-6	4,149	-0.14%
2021/01/05	2	206.50	4	205.00	203.50	-2	4,051	-0.05%
2021/01/04	0	0.00	3	208.67	207.50	-3	4,013	-0.07%
2020/12/31	2	205.00	0	0.00	206.00	2	3,966	0.05%
2020/12/29	5	204.00	0	0.00	204.50	5	4,050	0.12%
2020/12/28	1	201.50	0	0.00	202.00	1	4,093	0.02%
2020/12/25	0	0.00	3	202.83	202.50	-3	4,287	-0.07%
2020/12/24	1	202.00	6	201.50	201.50	-5	4,330	-0.12%
2020/12/23	1	199.50	0	0.00	199.50	1	4,351	0.02%
2020/12/22	0	0.00	2	198.00	198.00	-2	4,386	-0.05%
2020/12/15	4	199.75	2	197.00	197.50	2	4,664	0.04%
2020/12/14	0	0.00	1	201.50	201.50	-1	4,623	-0.02%
2020/12/09	2	204.50	7	204.93	207.50	-5	4,560	-0.11%
2020/12/08	4	196.00	1	196.00	196.50	3	4,417	0.07%
2020/12/03	3	194.83	0	0.00	195.50	3	4,459	0.07%
2020/12/01	1	190.50	1	190.50	191.50	0	4,483	0.00%
2020/11/30	1	190.00	0	0.00	188.00	1	4,576	0.02%
2020/11/26	1	194.00	0	0.00	194.50	1	4,583	0.02%
2020/11/24	2	191.50	0	0.00	191.50	2	4,732	0.04%
2020/11/23	0	0.00	1	192.50	192.00	-1	4,897	-0.02%
2020/11/10	0	0.00	1	186.50	187.50	-1	6,444	-0.02%
2020/11/09	0	0.00	1	185.50	185.50	-1	6,454	-0.02%
2020/11/02	1	179.00	0	0.00	179.00	1	6,664	0.02%
2020/10/30	1	182.00	0	0.00	180.50	1	6,658	0.02%
2020/10/28	0	0.00	11	181.50	181.00	-11	6,613	-0.17%
2020/10/23	8	189.38	8	187.00	187.00	0	6,622	0.00%
2020/10/22	2	178.50	10	179.00	181.50	-8	6,490	-0.12%
2020/10/21	2	177.75	0	0.00	177.00	2	6,576	0.03%
2020/10/16	1	184.00	0	0.00	181.00	1	6,840	0.01%
2020/10/14	1	178.50	0	0.00	178.00	1	6,745	0.01%
2020/10/13	1	178.50	0	0.00	180.00	1	6,748	0.01%
2020/10/08	1	178.00	0	0.00	178.00	1	6,775	0.01%
2020/10/06	1	178.50	1	181.00	177.50	0	6,855	0.00%
2020/09/24	1	179.00	0	0.00	175.50	1	6,712	0.01%
2020/09/22	2	177.00	212	176.15	180.00	-210	6,864	-3.06%	大賣/鉅額交易
2020/09/17	1	187.50	1	188.50	186.00	0	6,779	0.00%
2020/09/16	1	190.00	0	0.00	187.50	1	6,786	0.01%
2020/09/14	0	0.00	6	191.50	190.00	-6	6,804	-0.09%
2020/09/11	2	188.50	0	0.00	188.50	2	6,809	0.03%
2020/09/09	1	188.50	0	0.00	188.00	1	6,772	0.01%
2020/09/03	4	195.88	0	0.00	194.50	4	6,866	0.06%
2020/09/02	0	0.00	26	203.54	204.00	-26	6,779	-0.38%
2020/08/26	0	0.00	1	213.00	213.00	-1	6,517	-0.02%
2020/08/25	0	0.00	1	212.00	212.00	-1	6,506	-0.02%
2020/08/24	1	209.50	4	211.00	212.00	-3	6,472	-0.05%
2020/08/21	10	203.25	4	204.50	203.50	6	6,383	0.09%
2020/08/20	6	191.00	11	193.14	190.50	-5	6,162	-0.08%
2020/08/19	22	190.18	15	195.40	196.00	7	5,991	0.12%
2020/08/17	25	204.60	0	0.00	206.00	25	5,675	0.44%
2020/08/14	3	205.67	0	0.00	206.00	3	5,686	0.05%
2020/08/13	16	213.69	0	0.00	210.50	16	5,613	0.29%
2020/08/12	7	218.79	0	0.00	219.00	7	5,468	0.13%
2020/08/11	5	222.00	0	0.00	221.00	5	5,507	0.09%
2020/08/10	11	227.36	7	226.50	226.00	4	5,475	0.07%
2020/08/07	0	0.00	107	225.28	226.50	-107	5,472	-1.96%	大賣/鉅額交易
2020/08/06	20	220.50	42	222.83	220.50	-22	5,391	-0.41%
2020/08/05	15	218.37	2	218.50	218.00	13	5,351	0.24%
2020/08/04	0	0.00	20	219.00	219.00	-20	5,357	-0.37%
2020/08/03	5	216.50	0	0.00	216.50	5	5,389	0.09%
2020/07/31	2	215.00	2	217.00	216.00	0	5,375	0.00%
2020/07/29	40	215.75	0	0.00	215.00	40	5,397	0.74%
2020/07/28	274	218.50	3	215.50	215.50	271	5,419	5.00%	大買/鉅額交易
2020/07/27	8	214.75	18	215.39	211.50	-10	5,369	-0.19%
2020/07/24	31	215.95	1	218.00	215.00	30	5,313	0.56%
2020/07/23	3	220.00	0	0.00	220.00	3	5,207	0.06%
2020/07/22	5	223.00	2	222.50	222.50	3	5,142	0.06%
2020/07/21	2	225.50	1	226.50	225.00	1	5,036	0.02%
2020/07/16	5	231.00	2	231.00	231.00	3	5,084	0.06%
2020/07/15	3	232.50	0	0.00	230.00	3	5,132	0.06%
2020/07/14	13	232.19	0	0.00	232.00	13	5,200	0.25%
2020/07/10	0	0.00	3	229.50	226.00	-3	5,342	-0.06%
2020/07/09	15	233.00	0	0.00	232.00	15	5,347	0.28%
2020/07/08	2	231.50	1	232.00	231.00	1	5,374	0.02%
2020/07/07	0	0.00	3	232.33	231.50	-3	5,364	-0.06%
2020/07/06	1	233.00	2	232.75	234.00	-1	5,406	-0.02%
2020/07/01	0	0.00	3	233.33	231.00	-3	5,437	-0.06%
2020/06/29	1	219.00	0	0.00	218.50	1	5,415	0.02%
2020/06/24	1	222.00	0	0.00	222.50	1	5,392	0.02%
2020/06/23	2	222.50	0	0.00	222.50	2	5,458	0.04%
2020/06/22	2	222.00	3	222.67	223.00	-1	5,473	-0.02%
2020/06/18	0	0.00	1	222.00	223.00	-1	5,561	-0.02%
2020/06/16	0	0.00	1	222.50	223.00	-1	5,651	-0.02%
2020/06/11	0	0.00	1	227.00	225.00	-1	5,810	-0.02%
2020/06/10	2	224.00	0	0.00	224.50	2	5,810	0.03%
2020/06/09	5	225.60	1	224.00	223.50	4	5,893	0.07%
2020/06/08	4	225.38	1	226.00	225.50	3	5,925	0.05%
2020/06/05	1	225.00	47	226.40	226.00	-46	5,926	-0.78%
2020/06/04	2	221.75	0	0.00	226.00	2	5,924	0.03%
2020/06/03	3	219.67	1	221.00	219.50	2	5,886	0.03%
2020/06/02	35	222.43	3	222.50	220.00	32	5,852	0.55%
2020/06/01	11	220.36	51	219.52	219.50	-40	5,872	-0.68%
2020/05/29	52	218.02	0	0.00	218.00	52	5,901	0.88%
2020/05/28	5	217.70	54	215.96	216.00	-49	5,883	-0.83%
2020/05/27	5	217.00	0	0.00	216.50	5	5,931	0.08%
2020/05/26	18	215.83	1	217.50	217.50	17	5,966	0.28%
2020/05/25	30	208.30	3	211.00	212.00	27	5,907	0.46%
2020/05/22	8	206.75	1	207.50	205.00	7	5,875	0.12%
2020/05/21	4	213.50	0	0.00	211.00	4	5,811	0.07%
2020/05/14	0	0.00	1	233.50	232.50	-1	5,854	-0.02%
2020/05/13	1	241.00	0	0.00	239.50	1	5,811	0.02%
2020/05/12	1	237.00	1	235.50	236.00	0	5,780	0.00%
2020/05/11	1	243.00	0	0.00	241.00	1	5,804	0.02%
2020/05/07	0	0.00	1	237.00	235.00	-1	5,743	-0.02%
2020/05/05	1	234.00	0	0.00	235.00	1	5,748	0.02%
2020/05/04	0	0.00	6	228.75	231.00	-6	5,739	-0.10%
2020/04/27	0	0.00	1	224.50	225.00	-1	5,881	-0.02%
2020/04/22	1	211.00	1	212.00	213.50	0	6,008	0.00%
2020/04/21	3	219.33	0	0.00	215.50	3	5,967	0.05%
2020/04/20	0	0.00	1	221.50	221.50	-1	5,937	-0.02%
2020/04/17	1	220.00	1	222.00	217.00	0	5,943	0.00%
2020/04/16	2	215.00	3	214.50	217.00	-1	5,877	-0.02%
2020/04/15	0	0.00	3	209.33	213.50	-3	5,769	-0.05%
2020/04/14	6	199.25	1	203.50	203.00	5	5,646	0.09%
2020/04/13	5	200.00	0	0.00	197.50	5	5,599	0.09%
2020/04/10	1	197.50	0	0.00	197.50	1	5,577	0.02%
2020/04/09	6	201.08	0	0.00	200.50	6	5,638	0.11%
2020/04/08	1	202.50	0	0.00	204.00	1	5,592	0.02%
2020/04/07	7	202.57	0	0.00	202.50	7	5,632	0.12%
2020/04/01	0	0.00	1	200.00	201.50	-1	5,644	-0.02%
2020/03/30	2	185.00	0	0.00	191.50	2	5,392	0.04%
2020/03/27	8	195.25	1	191.00	191.00	7	5,363	0.13%
2020/03/26	3	192.00	0	0.00	196.50	3	5,256	0.06%
2020/03/25	14	199.61	13	196.04	195.00	1	5,234	0.02%
2020/03/24	0	0.00	1	190.00	191.50	-1	5,166	-0.02%
2020/03/23	1	178.00	0	0.00	182.00	1	5,127	0.02%
2020/03/20	1	187.00	5	187.00	188.00	-4	5,125	-0.08%
2020/03/19	2	182.00	0	0.00	177.00	2	5,086	0.04%
2020/03/18	10	195.50	5	193.70	192.00	5	5,057	0.10%
2020/03/16	1	190.50	3	189.00	187.00	-2	5,202	-0.04%
2020/03/13	4	188.13	33	182.85	190.50	-29	5,199	-0.56%
2020/03/12	1	202.50	0	0.00	201.00	1	5,082	0.02%
2020/03/11	31	223.66	1	223.00	220.50	30	5,081	0.59%
2020/03/09	2	227.50	1	227.00	225.50	1	5,086	0.02%
2020/03/05	3	240.83	1	244.50	242.00	2	5,164	0.04%
2020/03/03	1	237.50	2	239.00	235.00	-1	5,294	-0.02%
2020/03/02	6	235.67	4	236.50	234.00	2	5,315	0.04%
2020/02/27	2	239.25	1	244.00	237.00	1	5,328	0.02%
2020/02/26	1	250.00	0	0.00	250.00	1	5,360	0.02%
2020/02/25	4	253.88	3	254.67	253.50	1	5,350	0.02%
2020/02/24	0	0.00	4	259.38	260.00	-4	5,320	-0.08%
2020/02/21	0	0.00	3	262.00	258.00	-3	5,321	-0.06%
2020/02/20	1	253.50	1	256.00	255.00	0	5,118	0.00%
2020/02/18	1	245.00	1	246.00	246.00	0	5,232	0.00%
2020/02/17	1	249.50	1	246.50	247.00	0	5,206	0.00%
2020/02/14	0	0.00	1	245.50	245.50	-1	5,166	-0.02%
2020/02/12	0	0.00	3	242.33	243.00	-3	5,384	-0.06%
2020/02/10	0	0.00	3	229.17	231.00	-3	5,416	-0.06%
2020/02/07	3	239.67	1	237.00	236.00	2	5,448	0.04%
2020/02/06	1	240.00	0	0.00	241.00	1	5,519	0.02%
2020/02/05	3	239.83	1	245.50	237.00	2	5,745	0.03%
2020/02/04	2	240.75	0	0.00	240.50	2	5,822	0.03%
2020/02/03	4	236.63	5	237.50	238.50	-1	5,837	-0.02%
2020/01/31	3	245.67	3	245.67	244.00	0	5,796	0.00%
2020/01/30	1	244.00	1	245.50	241.50	0	5,822	0.00%
2020/01/17	2	250.25	1	248.00	248.00	1	5,718	0.02%
2020/01/16	1	249.00	2	246.75	250.00	-1	5,714	-0.02%
2020/01/15	2	241.25	31	242.02	243.00	-29	5,647	-0.51%
2020/01/14	3	244.00	1	243.50	244.00	2	5,664	0.04%
2020/01/13	1	241.50	1	244.00	244.00	0	5,659	0.00%
2020/01/10	3	238.50	4	239.75	236.00	-1	5,693	-0.02%
2020/01/08	0	0.00	1	235.00	232.50	-1	5,877	-0.02%
2020/01/07	2	233.00	7	235.00	234.50	-5	5,981	-0.08%
2020/01/06	2	238.00	0	0.00	237.50	2	6,154	0.03%
2020/01/03	1	236.00	2	236.75	236.00	-1	6,220	-0.02%
2020/01/02	3	230.17	0	0.00	232.00	3	6,297	0.05%
2019/12/31	1	225.00	0	0.00	227.00	1	6,503	0.02%
2019/12/30	0	0.00	1	232.00	229.50	-1	6,474	-0.02%
2019/12/27	4	241.75	1	242.50	241.50	3	6,416	0.05%
2019/12/26	1	243.00	0	0.00	243.00	1	6,513	0.02%
2019/12/25	0	0.00	1	243.00	243.00	-1	6,728	-0.01%
2019/12/24	1	245.00	0	0.00	242.50	1	6,789	0.01%
2019/12/23	0	0.00	2	243.50	245.00	-2	6,874	-0.03%
2019/12/20	2	243.75	1	245.50	243.00	1	7,010	0.01%
2019/12/19	1	246.50	0	0.00	242.50	1	7,051	0.01%
2019/12/18	1	247.50	1	249.00	247.50	0	7,033	0.00%
2019/12/17	2	246.25	1	246.50	246.00	1	7,041	0.01%
2019/12/16	2	241.25	0	0.00	242.00	2	7,031	0.03%
2019/12/13	0	0.00	5	243.10	244.00	-5	7,011	-0.07%
2019/12/12	3	241.83	1	243.50	241.00	2	6,920	0.03%
2019/12/11	1	246.00	1	248.50	249.50	0	6,817	0.00%
2019/12/10	3	250.83	2	252.00	249.50	1	6,839	0.01%
2019/12/09	1	255.00	1	256.50	254.00	0	6,948	0.00%
2019/12/02	3	246.33	3	247.83	246.00	0	7,000	0.00%
2019/11/29	5	252.50	3	249.83	249.50	2	6,940	0.03%
2019/11/27	0	0.00	3	260.83	263.50	-3	6,717	-0.04%
2019/11/26	5	259.30	0	0.00	258.50	5	6,667	0.07%
2019/11/22	1	267.50	2	267.00	267.50	-1	6,473	-0.02%
2019/11/21	1	267.00	1	268.50	270.00	0	6,487	0.00%
2019/11/20	2	275.25	2	272.50	273.50	0	6,444	0.00%
2019/11/19	2	281.50	0	0.00	278.00	2	6,420	0.03%
2019/11/18	0	0.00	1	276.00	277.50	-1	6,390	-0.02%
2019/11/15	0	0.00	6	273.92	277.50	-6	6,394	-0.09%
2019/11/14	0	0.00	1	257.50	258.50	-1	6,143	-0.02%
2019/11/13	0	0.00	1	259.00	258.00	-1	6,163	-0.02%
2019/11/12	1	262.00	3	261.83	260.00	-2	6,180	-0.03%
2019/11/11	8	262.13	1	260.50	255.00	7	6,176	0.11%
2019/11/08	1	276.50	0	0.00	279.00	1	6,006	0.02%
2019/11/07	0	0.00	1	276.50	275.00	-1	6,018	-0.02%
2019/11/06	1	278.00	3	279.00	277.50	-2	6,010	-0.03%
2019/11/05	1	281.50	0	0.00	281.00	1	5,987	0.02%
2019/11/04	2	282.00	3	276.00	281.50	-1	5,934	-0.02%
2019/11/01	2	261.75	7	263.21	265.00	-5	5,731	-0.09%
2019/10/31	2	259.75	2	258.75	258.00	0	5,682	0.00%
2019/10/30	4	259.38	0	0.00	259.50	4	5,644	0.07%
2019/10/29	1	257.00	6	260.92	258.00	-5	5,634	-0.09%
2019/10/28	0	0.00	1	261.50	259.50	-1	5,575	-0.02%
2019/10/25	1	259.00	3	261.00	259.00	-2	5,544	-0.04%
2019/10/24	0	0.00	2	258.25	258.50	-2	5,496	-0.04%
2019/10/23	0	0.00	2	256.50	256.50	-2	5,484	-0.04%
2019/10/21	4	256.13	1	257.00	255.00	3	5,487	0.05%
2019/10/18	3	259.17	0	0.00	257.50	3	5,465	0.05%
2019/10/17	2	260.00	1	260.50	260.00	1	5,394	0.02%
2019/10/16	2	258.75	0	0.00	256.50	2	5,281	0.04%
2019/10/15	3	254.00	0	0.00	254.50	3	5,222	0.06%
2019/10/14	0	0.00	2	261.00	257.50	-2	5,115	-0.04%
2019/10/09	3	256.33	1	252.50	252.00	2	4,912	0.04%
2019/10/08	1	259.50	1	260.00	260.00	0	4,833	0.00%
2019/10/07	0	0.00	2	257.25	263.00	-2	4,778	-0.04%
2019/10/03	0	0.00	1	246.00	245.50	-1	4,543	-0.02%
2019/10/02	5	250.70	5	250.30	251.00	0	4,498	0.00%
2019/10/01	2	239.75	1	241.00	249.50	1	4,423	0.02%
2019/09/27	0	0.00	172	235.66	235.00	-172	4,203	-4.09%	大賣/鉅額交易
2019/09/26	1	234.00	138	237.42	234.00	-137	4,177	-3.28%	大賣/鉅額交易
2019/09/25	369	235.45	61	235.49	236.00	308	4,101	7.51%	大買/鉅額交易
2019/09/24	4	233.75	1	234.50	233.00	3	4,012	0.07%
2019/09/19	0	0.00	1	229.50	231.00	-1	3,916	-0.03%
2019/09/18	1	230.50	2	229.50	231.50	-1	3,885	-0.03%
2019/09/17	1	228.00	1	228.00	227.50	0	3,841	0.00%
2019/09/16	5	226.40	12	227.42	226.50	-7	3,855	-0.18%
2019/09/12	4	236.25	3	236.00	235.00	1	3,755	0.03%
2019/09/11	2	233.75	4	233.88	233.50	-2	3,685	-0.05%
2019/09/10	1	228.00	0	0.00	227.00	1	3,528	0.03%
2019/09/09	7	228.43	0	0.00	227.00	7	3,501	0.20%
2019/09/05	2	231.50	3	228.33	228.00	-1	3,599	-0.03%
2019/09/04	3	228.17	5	229.70	230.00	-2	3,623	-0.06%
2019/09/03	0	0.00	2	224.50	223.50	-2	3,614	-0.06%
2019/08/30	0	0.00	1	220.50	220.50	-1	3,750	-0.03%
2019/08/28	1	215.00	0	0.00	214.00	1	3,779	0.03%
2019/08/27	1	216.00	0	0.00	213.50	1	3,836	0.03%
2019/08/26	2	213.50	1	214.00	213.00	1	3,878	0.03%
2019/08/23	0	0.00	1	220.50	219.00	-1	3,891	-0.03%
2019/08/22	2	221.75	0	0.00	219.00	2	3,952	0.05%
2019/08/21	1	224.00	1	224.50	224.00	0	3,983	0.00%
2019/08/20	1	226.00	2	222.75	222.50	-1	3,993	-0.03%
2019/08/19	1	219.00	0	0.00	217.50	1	4,023	0.02%
2019/08/16	1	215.50	2	218.00	216.50	-1	4,153	-0.02%
2019/08/15	5	216.80	4	217.75	217.00	1	4,178	0.02%
2019/08/14	1	225.00	3	227.00	221.00	-2	4,194	-0.05%
2019/08/13	4	218.13	1	218.50	216.50	3	4,158	0.07%
2019/08/08	1	206.50	0	0.00	206.50	1	4,169	0.02%
2019/08/07	1	206.00	0	0.00	206.00	1	4,164	0.02%
2019/08/06	0	0.00	1	200.00	210.00	-1	4,171	-0.02%
2019/08/05	2	211.75	3	213.50	211.00	-1	4,223	-0.02%
2019/08/02	1	222.00	0	0.00	223.00	1	4,205	0.02%
2019/08/01	1	229.50	2	231.75	232.00	-1	4,181	-0.02%
2019/07/30	2	228.50	0	0.00	228.50	2	4,176	0.05%
2019/07/29	3	230.17	1	237.00	229.00	2	4,204	0.05%
2019/07/26	1	228.00	0	0.00	234.00	1	4,210	0.02%
2019/07/22	2	224.25	0	0.00	226.00	2	4,237	0.05%
2019/07/18	1	226.00	1	223.00	223.00	0	4,277	0.00%
2019/07/17	1	230.00	1	229.50	229.00	0	4,285	0.00%
2019/07/16	1	231.50	0	0.00	232.50	1	4,282	0.02%
2019/07/11	3	229.67	0	0.00	229.00	3	4,416	0.07%
2019/07/10	3	234.00	7	233.14	234.00	-4	4,321	-0.09%
2019/07/09	2	227.50	0	0.00	227.00	2	4,294	0.05%
2019/07/05	1	229.50	4	230.25	230.00	-3	4,496	-0.07%
2019/07/03	6	223.08	0	0.00	222.00	6	4,555	0.13%
2019/07/02	2	225.25	0	0.00	226.50	2	4,570	0.04%
2019/07/01	1	228.00	1	229.00	228.00	0	4,599	0.00%
2019/06/28	2	222.25	0	0.00	222.50	2	4,631	0.04%
2019/06/27	0	0.00	5	222.90	223.00	-5	4,776	-0.10%
2019/06/26	1	218.50	0	0.00	220.00	1	4,832	0.02%
2019/06/25	0	0.00	2	222.50	222.50	-2	4,863	-0.04%
2019/06/24	3	221.00	0	0.00	221.00	3	4,915	0.06%
2019/06/21	1	224.00	2	222.00	223.50	-1	4,945	-0.02%
2019/06/20	1	222.00	1	223.00	223.00	0	4,958	0.00%
2019/06/19	1	221.50	1	221.00	220.50	0	4,969	0.00%
2019/06/17	2	215.50	0	0.00	217.00	2	4,946	0.04%
2019/06/14	1	217.50	0	0.00	217.50	1	4,947	0.02%
2019/06/13	2	216.50	1	218.00	213.50	1	4,893	0.02%
2019/06/12	0	0.00	1	210.00	210.00	-1	4,823	-0.02%
2019/06/11	2	201.50	7	203.07	203.50	-5	4,786	-0.10%
2019/06/10	4	184.00	6	189.83	195.50	-2	4,757	-0.04%
2019/06/04	0	0.00	1	191.50	190.50	-1	4,744	-0.02%
2019/06/03	1	195.50	11	193.27	193.50	-10	4,879	-0.20%
2019/05/31	3	193.00	0	0.00	192.00	3	4,888	0.06%
2019/05/30	5	193.80	2	194.00	193.00	3	4,864	0.06%
2019/05/29	2	189.50	1	189.00	190.50	1	4,896	0.02%
2019/05/28	1	196.50	0	0.00	192.00	1	4,895	0.02%
2019/05/27	4	195.50	2	196.00	195.00	2	4,973	0.04%
2019/05/24	0	0.00	3	199.67	199.00	-3	5,061	-0.06%
2019/05/23	2	196.75	0	0.00	195.00	2	5,019	0.04%
2019/05/22	0	0.00	1	210.00	206.50	-1	4,951	-0.02%
2019/05/21	2	208.75	6	206.75	209.00	-4	4,946	-0.08%
2019/05/20	2	208.00	3	208.67	210.50	-1	4,954	-0.02%
2019/05/17	0	0.00	4	212.88	210.00	-4	4,998	-0.08%
2019/05/16	6	216.33	8	216.06	214.50	-2	4,998	-0.04%
2019/05/15	1	223.50	0	0.00	222.50	1	4,975	0.02%
2019/05/14	0	0.00	5	220.90	222.00	-5	5,112	-0.10%
2019/05/13	3	223.67	8	223.38	221.50	-5	5,170	-0.10%
2019/05/10	7	242.07	0	0.00	238.00	7	5,180	0.14%
2019/05/09	1	244.00	0	0.00	240.00	1	5,201	0.02%
2019/05/08	4	248.75	4	249.88	248.00	0	5,197	0.00%
2019/05/07	3	253.67	3	253.33	252.00	0	5,239	0.00%
2019/05/06	4	250.13	5	250.90	251.50	-1	5,261	-0.02%
2019/05/03	2	252.00	3	254.17	259.50	-1	5,277	-0.02%
2019/05/02	8	247.69	7	249.50	250.00	1	5,244	0.02%
2019/04/30	4	244.00	12	244.67	244.50	-8	5,268	-0.15%
2019/04/29	3	251.00	3	253.00	253.00	0	5,312	0.00%
2019/04/26	5	252.80	0	0.00	252.00	5	5,431	0.09%
2019/04/25	0	0.00	1	260.50	260.00	-1	5,448	-0.02%
2019/04/23	0	0.00	3	254.67	258.00	-3	5,477	-0.05%
2019/04/22	6	251.42	8	250.81	249.50	-2	5,509	-0.04%
2019/04/19	10	253.30	6	255.67	253.00	4	5,552	0.07%
2019/04/18	12	257.38	2	257.25	252.00	10	5,547	0.18%
2019/04/17	1	264.50	0	0.00	261.50	1	5,537	0.02%
2019/04/16	2	261.75	2	262.75	263.00	0	5,621	0.00%
2019/04/15	6	261.75	2	262.50	261.50	4	5,662	0.07%
2019/04/12	6	262.50	6	264.00	261.00	0	5,801	0.00%
2019/04/11	4	263.88	10	263.45	263.50	-6	5,841	-0.10%
2019/04/10	2	250.50	4	251.00	256.00	-2	5,666	-0.04%
2019/04/09	1	248.00	4	247.50	248.00	-3	5,585	-0.05%
2019/04/08	7	245.21	2	245.50	244.00	5	5,585	0.09%
2019/04/03	5	247.00	3	246.67	246.00	2	5,546	0.04%
2019/04/02	1	251.00	3	250.00	250.00	-2	5,516	-0.04%
2019/04/01	3	243.67	3	244.50	246.50	0	5,426	0.00%
2019/03/29	3	236.17	6	236.75	237.00	-3	5,274	-0.06%
2019/03/28	4	231.88	0	0.00	232.00	4	5,240	0.08%
2019/03/27	7	226.00	0	0.00	232.00	7	5,251	0.13%
2019/03/26	1	225.50	2	226.00	226.50	-1	5,242	-0.02%
2019/03/25	1	226.50	1	227.50	226.00	0	5,286	0.00%
2019/03/22	4	232.38	2	236.25	231.00	2	5,268	0.04%
2019/03/21	1	234.00	1	234.00	234.00	0	5,287	0.00%
2019/03/20	1	233.00	0	0.00	232.50	1	5,388	0.02%
2019/03/19	0	0.00	2	232.00	231.50	-2	5,507	-0.04%
2019/03/15	2	227.50	2	228.00	229.00	0	5,796	0.00%
2019/03/14	2	228.50	2	230.50	227.00	0	5,900	0.00%
2019/03/13	1	223.00	1	226.00	228.00	0	6,003	0.00%
2019/03/12	4	224.13	2	222.50	221.00	2	5,997	0.03%
2019/03/11	1	218.00	2	220.00	218.00	-1	6,068	-0.02%
2019/03/08	4	223.13	4	221.63	220.00	0	6,171	0.00%
2019/03/07	0	0.00	2	223.50	223.00	-2	6,222	-0.03%
2019/03/06	3	230.67	2	234.00	233.50	1	6,155	0.02%
2019/03/05	2	234.50	0	0.00	234.00	2	6,141	0.03%
2019/03/04	9	234.61	1	235.50	234.50	8	6,152	0.13%
2019/02/27	11	236.27	4	237.13	234.00	7	6,099	0.11%
2019/02/26	8	244.88	3	241.00	242.00	5	6,099	0.08%
2019/02/25	18	252.69	6	251.50	249.50	12	6,049	0.20%
2019/02/22	1	247.50	1	252.00	252.50	0	6,063	0.00%
2019/02/21	6	247.58	5	246.20	247.00	1	6,086	0.02%
2019/02/20	3	247.83	10	248.30	249.00	-7	6,070	-0.12%
2019/02/18	6	244.42	4	244.38	244.00	2	6,151	0.03%
2019/02/15	4	235.88	4	236.00	234.50	0	6,155	0.00%
2019/02/14	3	236.00	10	236.00	235.50	-7	6,272	-0.11%
2019/02/13	5	236.20	2	234.75	235.00	3	6,276	0.05%
2019/02/12	3	242.17	4	242.75	245.00	-1	6,190	-0.02%
2019/02/11	2	237.50	9	237.89	238.50	-7	6,267	-0.11%
2019/01/30	4	234.13	6	232.42	231.50	-2	6,299	-0.03%
2019/01/29	2	227.25	2	228.75	230.50	0	6,545	0.00%
2019/01/28	4	230.88	5	231.70	229.50	-1	6,752	-0.01%
2019/01/25	0	0.00	1	226.50	228.00	-1	6,887	-0.01%
2019/01/24	2	225.25	2	226.25	225.00	0	6,958	0.00%
2019/01/23	0	0.00	2	218.50	219.00	-2	6,964	-0.03%
2019/01/22	4	222.88	0	0.00	221.50	4	6,984	0.06%
2019/01/21	4	230.13	4	230.38	229.50	0	6,972	0.00%
2019/01/17	1	213.50	1	214.00	212.50	0	6,814	0.00%
2019/01/16	1	209.50	1	211.00	210.00	0	6,782	0.00%
2019/01/15	1	210.50	2	208.75	208.50	-1	6,775	-0.01%
2019/01/14	5	205.80	3	207.00	206.50	2	6,751	0.03%
2019/01/11	3	216.50	3	216.50	212.00	0	6,703	0.00%
2019/01/10	3	211.83	3	212.17	212.00	0	6,666	0.00%
2019/01/09	5	208.50	4	212.38	213.50	1	6,746	0.01%
2019/01/08	4	202.13	2	204.00	206.00	2	6,749	0.03%
2019/01/07	2	207.00	6	208.58	211.50	-4	6,693	-0.06%
2019/01/04	4	200.25	11	199.09	199.50	-7	6,722	-0.10%
2019/01/03	1	222.00	1	215.50	215.00	0	6,643	0.00%
2019/01/02	1	228.00	1	230.00	228.00	0	6,623	0.00%
2018/12/28	2	227.25	2	225.00	225.00	0	6,675	0.00%
2018/12/27	1	228.50	2	228.00	225.50	-1	6,734	-0.01%
2018/12/26	2	224.75	5	225.00	221.50	-3	6,770	-0.04%
2018/12/25	2	220.50	2	220.50	221.00	0	6,817	0.00%
2018/12/24	2	224.25	2	225.25	227.00	0	6,827	0.00%
2018/12/22	3	224.00	5	223.50	223.50	-2	6,837	-0.03%
2018/12/21	9	223.39	10	224.70	225.00	-1	6,871	-0.01%
2018/12/20	2	227.00	4	227.75	224.00	-2	6,851	-0.03%
2018/12/19	5	226.00	4	226.63	228.00	1	6,823	0.01%
2018/12/18	3	225.67	3	225.83	222.00	0	6,814	0.00%
2018/12/17	2	222.75	2	225.50	225.50	0	6,818	0.00%
2018/12/14	1	223.50	2	225.50	225.00	-1	6,922	-0.01%
2018/12/13	6	225.50	3	225.83	230.00	3	6,886	0.04%
2018/12/12	5	223.50	4	225.75	227.50	1	6,816	0.01%
2018/12/11	11	215.41	11	216.00	217.00	0	6,722	0.00%
2018/12/10	12	220.71	16	219.44	219.50	-4	6,564	-0.06%
2018/12/07	2	236.75	4	236.88	236.00	-2	6,471	-0.03%
2018/12/06	7	242.93	1	239.50	237.00	6	6,371	0.09%
2018/12/05	10	262.00	3	263.67	263.00	7	6,235	0.11%
2018/12/04	14	273.43	0	0.00	268.00	14	6,260	0.22%
2018/12/03	6	280.58	7	282.07	283.50	-1	6,202	-0.02%
2018/11/30	3	264.50	1	257.50	264.50	2	6,056	0.03%
2018/11/29	6	254.75	7	255.07	252.50	-1	5,937	-0.02%
2018/11/28	0	0.00	1	248.50	250.00	-1	5,874	-0.02%
2018/11/27	4	243.63	1	243.00	242.00	3	5,871	0.05%
2018/11/26	4	245.38	4	246.50	247.50	0	5,844	0.00%
2018/11/23	2	241.25	2	244.75	241.00	0	5,833	0.00%
2018/11/22	3	253.67	1	248.50	245.50	2	5,808	0.03%
2018/11/21	8	255.13	5	255.90	256.00	3	5,760	0.05%
2018/11/20	2	260.00	11	262.64	262.50	-9	5,639	-0.16%
2018/11/19	1	255.00	11	260.77	264.00	-10	5,592	-0.18%
2018/11/16	1	252.50	2	253.75	253.00	-1	5,554	-0.02%
2018/11/15	7	251.86	6	251.92	249.00	1	5,520	0.02%
2018/11/14	6	256.67	6	257.42	255.50	0	5,414	0.00%
2018/11/13	6	249.00	2	250.25	256.50	4	5,356	0.07%
2018/11/12	4	263.13	3	264.67	264.50	1	5,224	0.02%
2018/11/09	3	266.83	4	268.00	268.50	-1	5,221	-0.02%
2018/11/08	9	268.28	7	269.86	262.50	2	5,181	0.04%
2018/11/07	3	268.50	5	269.70	270.00	-2	5,034	-0.04%
2018/11/06	11	274.77	5	269.40	267.00	6	4,968	0.12%
2018/11/05	4	287.25	0	0.00	290.00	4	4,687	0.09%
2018/11/02	6	289.25	5	290.80	299.50	1	4,465	0.02%
2018/11/01	12	311.67	4	314.13	303.00	8	4,351	0.18%
2018/10/31	1	305.50	3	308.67	311.50	-2	4,358	-0.05%
2018/10/30	7	297.36	7	298.57	298.00	0	4,325	0.00%
2018/10/29	5	296.20	5	297.50	298.50	0	4,367	0.00%
2018/10/26	5	301.70	5	298.60	296.00	0	4,410	0.00%
2018/10/25	2	295.25	2	298.25	301.00	0	4,414	0.00%
2018/10/24	0	0.00	3	309.17	306.50	-3	4,395	-0.07%
2018/10/23	5	306.10	3	307.50	304.00	2	4,370	0.05%
2018/10/22	1	308.00	0	0.00	315.00	1	4,341	0.02%
2018/10/19	2	306.50	1	310.00	312.50	1	4,323	0.02%
2018/10/18	0	0.00	6	310.67	313.00	-6	4,314	-0.14%
2018/10/17	1	315.50	0	0.00	313.50	1	4,357	0.02%
2018/10/16	0	0.00	3	305.00	305.00	-3	4,294	-0.07%
2018/10/15	1	281.50	1	283.00	286.00	0	4,263	0.00%
2018/10/12	2	276.75	12	277.33	289.50	-10	4,282	-0.23%
2018/10/09	3	311.83	1	322.00	308.00	2	4,177	0.05%
2018/10/08	0	0.00	3	320.00	321.00	-3	4,215	-0.07%
2018/10/05	3	317.17	2	318.50	316.50	1	4,222	0.02%
2018/10/04	10	323.00	0	0.00	321.00	10	4,178	0.24%
2018/10/03	2	332.25	0	0.00	326.50	2	4,125	0.05%
2018/10/02	2	335.75	1	335.00	335.00	1	4,080	0.02%
2018/09/28	0	0.00	1	340.00	336.00	-1	4,114	-0.02%
2018/09/27	2	335.00	12	337.50	338.00	-10	4,119	-0.24%
2018/09/26	0	0.00	1	335.00	337.00	-1	4,100	-0.02%
2018/09/25	1	333.50	1	333.50	336.00	0	4,082	0.00%
2018/09/20	20	344.63	10	340.00	337.50	10	3,978	0.25%
2018/09/19	5	349.50	5	351.00	352.00	0	3,839	0.00%
2018/09/04	1	377.50	1	371.50	372.50	0	3,524	0.00%
2018/09/03	1	379.50	1	375.50	376.00	0	3,537	0.00%
2018/08/23	0	0.00	1	363.50	364.50	-1	3,706	-0.03%
2018/08/22	2	360.00	0	0.00	360.00	2	3,720	0.05%
2018/08/17	1	363.00	0	0.00	361.50	1	3,691	0.03%
2018/08/14	2	365.00	2	365.00	364.00	0	3,649	0.00%
2018/08/08	1	376.00	0	0.00	374.50	1	3,543	0.03%
2018/08/07	2	379.25	3	377.83	376.50	-1	3,519	-0.03%
2018/08/06	1	369.00	0	0.00	371.50	1	3,461	0.03%
2018/08/03	1	370.00	0	0.00	371.00	1	3,500	0.03%
2018/08/02	2	368.50	0	0.00	364.00	2	3,462	0.06%
2018/08/01	0	0.00	1	381.50	383.50	-1	3,423	-0.03%
2018/07/30	2	376.00	0	0.00	376.00	2	3,499	0.06%
2018/07/27	0	0.00	1	375.50	376.50	-1	3,517	-0.03%
2018/07/26	1	373.00	0	0.00	372.50	1	3,562	0.03%
2018/07/25	0	0.00	1	378.50	378.00	-1	3,616	-0.03%
2018/07/24	0	0.00	1	370.00	378.00	-1	3,650	-0.03%
2018/07/19	0	0.00	1	372.50	374.00	-1	3,649	-0.03%
2018/07/18	0	0.00	5	366.00	366.50	-5	3,650	-0.14%
2018/07/17	0	0.00	9	368.50	360.00	-9	3,709	-0.24%
2018/07/13	2	347.75	5	353.20	358.00	-3	3,760	-0.08%
2018/07/12	0	0.00	1	339.50	346.50	-1	3,713	-0.03%
2018/07/11	1	337.50	0	0.00	336.50	1	3,758	0.03%
2018/07/09	0	0.00	2	341.50	340.00	-2	3,855	-0.05%
2018/07/06	1	337.00	0	0.00	336.00	1	3,875	0.03%
2018/07/05	0	0.00	1	346.00	342.00	-1	3,850	-0.03%
2018/07/04	0	0.00	1	339.00	342.00	-1	3,855	-0.03%
2018/07/03	1	337.00	1	342.50	334.00	0	3,887	0.00%
2018/07/02	3	336.33	1	337.50	335.50	2	3,914	0.05%
2018/06/29	0	0.00	1	337.50	341.00	-1	3,920	-0.03%
2018/06/28	5	333.50	0	0.00	334.00	5	3,884	0.13%
2018/06/22	2	332.75	1	334.50	334.00	1	4,066	0.02%
2018/06/21	2	343.50	2	349.00	342.50	0	4,061	0.00%
2018/06/20	2	345.25	0	0.00	345.50	2	4,117	0.05%
2018/06/19	2	346.50	1	351.00	350.00	1	4,157	0.02%
2018/06/14	2	345.00	1	344.00	344.00	1	4,194	0.02%
2018/06/11	1	338.50	0	0.00	347.50	1	4,278	0.02%
2018/06/08	1	351.00	0	0.00	346.00	1	4,266	0.02%
2018/06/06	0	0.00	1	368.50	364.50	-1	4,347	-0.02%
2018/06/04	0	0.00	1	363.00	363.50	-1	4,352	-0.02%
2018/06/01	0	0.00	5	355.50	356.00	-5	4,389	-0.11%
2018/05/31	1	344.00	0	0.00	348.50	1	4,585	0.02%
2018/05/30	0	0.00	1	346.00	346.00	-1	4,698	-0.02%
2018/05/28	1	347.50	0	0.00	345.00	1	4,758	0.02%
2018/05/22	1	355.00	0	0.00	355.00	1	5,102	0.02%
2018/05/21	0	0.00	2	355.50	356.00	-2	5,201	-0.04%
2018/05/18	1	342.00	0	0.00	342.00	1	5,198	0.02%
2018/05/14	0	0.00	2	354.50	355.00	-2	5,685	-0.04%
2018/05/10	1	338.50	0	0.00	338.00	1	6,006	0.02%
2018/05/09	1	334.00	1	336.00	338.00	0	6,006	0.00%
2018/05/08	10	330.20	2	336.00	336.00	8	6,026	0.13%
2018/05/07	0	0.00	2	339.75	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	1	324.00	0	0.00	321.50	1	5,906	0.02%
2018/04/26	0	0.00	2	330.00	326.50	-2	5,748	-0.03%
2018/04/25	2	324.75	3	327.17	326.50	-1	5,741	-0.02%
2018/04/24	10	327.45	4	328.88	325.50	6	5,710	0.11%
2018/04/23	4	336.13	2	334.75	335.00	2	5,651	0.04%
2018/04/20	2	356.25	0	0.00	347.50	2	5,575	0.04%
2018/04/19	0	0.00	2	371.25	371.00	-2	5,438	-0.04%
2018/04/18	0	0.00	1	364.50	364.50	-1	5,419	-0.02%
2018/04/17	1	363.50	1	362.00	361.50	0	5,406	0.00%
2018/04/16	12	371.17	11	368.59	370.00	1	5,385	0.02%
2018/04/13	0	0.00	1	362.50	362.50	-1	5,322	-0.02%
2018/04/10	0	0.00	4	366.00	364.00	-4	5,330	-0.08%
2018/04/03	1	356.50	0	0.00	353.00	1	5,285	0.02%
2018/04/02	1	356.00	2	356.75	357.50	-1	5,257	-0.02%
2018/03/30	4	358.25	0	0.00	355.00	4	5,280	0.08%
2018/03/28	2	366.00	0	0.00	364.00	2	5,275	0.04%
2018/03/27	0	0.00	3	367.33	371.00	-3	5,257	-0.06%
2018/03/26	1	359.00	1	359.00	359.00	0	5,184	0.00%
2018/03/23	1	354.00	1	360.00	360.00	0	5,204	0.00%
2018/03/22	3	362.50	2	362.25	362.00	1	5,148	0.02%
2018/03/20	0	0.00	2	363.50	364.50	-2	5,092	-0.04%
2018/03/16	1	358.50	3	360.67	362.00	-2	5,056	-0.04%
2018/03/15	0	0.00	2	362.50	361.00	-2	5,006	-0.04%
2018/03/14	2	360.50	1	361.50	359.50	1	5,011	0.02%
2018/03/13	2	364.00	0	0.00	362.50	2	5,029	0.04%
2018/03/12	1	367.50	0	0.00	367.00	1	5,018	0.02%
2018/03/09	0	0.00	1	365.50	362.50	-1	5,028	-0.02%
2018/03/08	1	359.50	2	363.00	360.00	-1	4,990	-0.02%
2018/03/07	5	361.30	2	359.75	361.00	3	4,979	0.06%
2018/03/06	1	364.50	4	361.38	364.50	-3	4,941	-0.06%
2018/03/02	1	349.00	0	0.00	349.00	1	4,700	0.02%
2018/03/01	3	347.33	1	347.50	350.00	2	4,707	0.04%
2018/02/27	2	359.50	2	363.50	354.00	0	4,690	0.00%
2018/02/23	0	0.00	5	349.00	350.00	-5	4,527	-0.11%
2018/02/21	2	343.50	3	344.83	342.50	-1	4,672	-0.02%
2018/02/12	3	328.33	1	332.00	324.50	2	4,597	0.04%
2018/02/09	2	323.00	7	325.64	333.50	-5	4,565	-0.11%
2018/02/08	2	344.25	1	339.50	337.00	1	4,527	0.02%
2018/02/07	3	347.33	2	345.25	343.00	1	4,542	0.02%
2018/02/06	1	338.00	1	336.00	337.50	0	4,376	0.00%
2018/02/05	1	350.50	2	346.00	346.50	-1	4,340	-0.02%
2018/02/02	2	347.75	13	349.88	353.50	-11	4,299	-0.26%
2018/02/01	2	336.00	5	334.50	333.50	-3	4,144	-0.07%
2018/01/31	3	321.00	6	328.33	334.00	-3	4,241	-0.07%
2018/01/30	3	325.17	1	323.50	323.50	2	4,377	0.05%
2018/01/29	0	0.00	3	329.33	331.00	-3	4,585	-0.07%
2018/01/26	0	0.00	3	321.00	326.50	-3	4,659	-0.06%
2018/01/25	12	324.83	1	329.50	324.50	11	4,703	0.23%
2018/01/24	1	329.50	1	331.00	331.00	0	4,758	0.00%
2018/01/23	5	330.60	2	331.50	332.50	3	4,876	0.06%
2018/01/19	0	0.00	3	334.50	335.50	-3	5,062	-0.06%
2018/01/18	1	330.00	1	332.50	332.00	0	5,104	0.00%
2018/01/17	9	330.67	3	332.17	331.50	6	5,102	0.12%
2018/01/16	0	0.00	2	335.00	338.00	-2	5,107	-0.04%
2018/01/15	0	0.00	2	333.25	333.50	-2	5,140	-0.04%
2018/01/12	0	0.00	8	330.06	332.50	-8	5,184	-0.15%
2018/01/11	0	0.00	9	319.00	324.50	-9	5,254	-0.17%
2018/01/10	5	324.60	3	319.00	319.00	2	5,333	0.04%
2018/01/09	0	0.00	5	327.00	329.50	-5	5,344	-0.09%
2018/01/08	1	326.50	1	327.00	327.00	0	5,425	0.00%
2018/01/05	3	332.00	6	331.42	335.00	-3	5,480	-0.05%
2018/01/04	2	334.50	2	334.75	335.00	0	5,500	0.00%
2018/01/03	0	0.00	3	333.83	333.50	-3	5,648	-0.05%
2018/01/02	3	325.83	19	328.45	330.00	-16	5,852	-0.27%