可成 (2474)-永豐金-新竹券商分點個股進出

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
228.0
漲跌
▼2.5
漲幅
-1.08%
成交量
4,463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: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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/05/22	0	0.00	1	229.00	230.50	-1	3,039	-0.03%
2024/05/21	0	0.00	2	218.50	222.00	-2	2,965	-0.07%
2024/05/20	0.1	218.50	1	218.00	218.50	-0.9	2,912	-0.03%
2024/05/17	2.1	224.17	0	0.00	220.00	2.1	2,817	0.07%
2024/05/16	1	233.50	0	0.00	232.50	1	2,714	0.04%
2024/05/15	0	0.00	10	234.00	233.50	-10	2,677	-0.37%
2024/05/13	10	232.50	5	230.30	229.50	5	2,620	0.19%
2024/05/10	1	222.00	0	0.00	222.00	1	2,542	0.04%
2024/05/09	3	219.33	0	0.00	218.50	3	2,500	0.12%
2024/05/08	1	221.00	0	0.00	221.00	1	2,483	0.04%
2024/05/06	1	221.50	4	220.00	220.50	-3	2,452	-0.12%
2024/05/03	0	0.00	1	224.00	220.50	-1	2,437	-0.04%
2024/05/02	2	219.50	0.1	219.50	219.00	1.9	2,410	0.08%
2024/04/30	0.1	215.50	1	218.00	218.00	-0.9	2,377	-0.04%
2024/04/29	2	213.53	0	0.00	216.00	2	2,374	0.09%
2024/04/22	1	209.00	1	213.00	212.00	0	2,337	0.00%
2024/04/19	1	205.50	0	0.00	207.00	1	2,304	0.04%
2024/04/18	2	206.75	0	0.00	208.00	2	2,265	0.09%
2024/04/16	0	205.50	1	208.00	205.00	-1	2,233	-0.04%
2024/04/15	0	0.00	1	207.50	207.00	-1	2,201	-0.05%
2024/04/11	0	0.00	0	208.50	208.00	0	2,210	0.00%
2024/04/10	0	0.00	0	210.50	209.50	0	2,203	0.00%
2024/04/03	1	213.00	1	212.00	211.50	0	2,191	0.00%
2024/04/02	0	0.00	0.1	213.50	213.00	-0.1	2,178	0.00%
2024/03/28	1	217.50	1	216.50	217.50	0	2,062	0.00%
2024/03/27	0	0.00	1.2	211.63	213.50	-1.2	2,060	-0.06%
2024/03/26	0	0.00	1	209.50	210.00	-1	2,129	-0.05%
2024/03/22	3.1	216.16	2	212.00	214.00	1.1	2,235	0.05%
2024/03/21	0	0.00	1.2	221.83	224.00	-1.2	2,246	-0.05%
2024/03/19	0	0.00	1	217.00	215.00	-1	2,200	-0.05%
2024/03/18	0	0.00	2	211.75	214.50	-2	2,150	-0.09%
2024/03/15	2	215.50	1.2	214.83	215.00	0.8	2,136	0.04%
2024/03/13	0	0.00	3	208.50	208.50	-3	2,052	-0.15%
2024/03/12	3.2	205.03	33	202.33	206.00	-29.8	2,062	-1.45%
2024/03/11	0	0.00	1	198.50	199.00	-1	2,041	-0.05%
2024/03/06	0	0.00	0	199.50	200.00	0	2,095	0.00%
2024/03/05	1	200.00	0	0.00	199.00	1	2,235	0.04%
2024/02/29	1	196.00	0	0.00	197.00	1	2,429	0.04%
2024/02/27	0	0.00	1	196.00	195.50	-1	2,486	-0.04%
2024/02/22	0	0.00	0	200.00	200.50	0	2,579	0.00%
2024/01/31	0	0.00	1	196.00	194.50	-1	2,729	-0.04%
2024/01/17	1	197.00	0.4	199.50	196.50	0.6	2,702	0.02%
2024/01/15	0.1	200.00	0	0.00	200.00	0.1	2,646	0.00%
2024/01/12	0	0.00	1	198.00	198.00	-1	2,662	-0.04%
2024/01/11	0	0.00	1	197.50	198.00	-1	2,659	-0.04%
2024/01/10	0	0.00	2	198.00	197.00	-2	2,693	-0.07%
2024/01/09	0	0.00	1	198.49	197.50	-1	2,702	-0.04%
2024/01/08	0	0.00	0	197.50	199.00	0	2,727	0.00%
2024/01/05	0	196.50	0	0.00	197.00	0	2,727	0.00%
2023/12/28	0	0.00	2	195.50	195.50	-2	2,741	-0.07%
2023/12/27	1	194.00	0	0.00	194.00	1	2,734	0.04%
2023/12/11	0	185.50	0	0.00	185.00	0	2,425	0.00%
2023/12/08	0	186.00	1	186.50	184.50	-1	2,445	-0.04%
2023/12/07	31.1	183.50	0	0.00	183.50	31.1	2,462	1.26%
2023/11/30	1	197.50	0	0.00	194.50	1	2,436	0.04%
2023/11/28	1	195.01	0	0.00	194.50	1	2,260	0.04%
2023/11/24	4	200.25	1.6	201.74	197.50	2.4	2,253	0.11%
2023/11/20	0	0.00	4	193.88	194.00	-4	2,080	-0.19%
2023/11/17	0	0.00	1	191.50	191.50	-1	2,043	-0.05%
2023/11/15	1	187.00	0	0.00	186.50	1	2,035	0.05%
2023/11/10	0	0.00	4	186.00	187.50	-4	2,037	-0.20%
2023/11/01	0	0.00	1	181.00	181.00	-1	2,108	-0.05%
2023/10/27	0	0.00	1.1	182.50	182.50	-1.1	2,118	-0.05%
2023/10/16	0.3	182.00	0	0.00	181.00	0.3	2,243	0.01%
2023/10/06	0	0.00	0.2	182.00	182.50	-0.2	2,224	-0.01%
2023/10/04	0	0.00	1	183.00	182.50	-1	2,225	-0.04%
2023/10/03	0	0.00	1	184.00	183.50	-1	2,216	-0.05%
2023/10/02	0	0.00	0.2	183.50	183.50	-0.2	2,222	-0.01%
2023/09/28	0	0.00	1	182.50	182.50	-1	2,248	-0.04%
2023/09/26	0	0.00	1	182.50	183.50	-1	2,237	-0.04%
2023/09/22	0	0.00	1	180.00	180.50	-1	2,263	-0.04%
2023/09/14	0	0.00	0.8	182.00	182.50	-0.8	2,321	-0.04%
2023/09/07	0	0.00	0.4	182.00	180.50	-0.4	2,359	-0.02%
2023/09/06	0	0.00	0.1	177.50	182.50	-0.1	2,310	0.00%
2023/09/05	0	0.00	2	180.50	180.00	-2	2,274	-0.09%
2023/09/04	0	0.00	1	180.00	180.50	-1	2,269	-0.04%
2023/09/01	0	0.00	1	179.50	180.00	-1	2,262	-0.04%
2023/08/30	0.1	176.00	0.1	176.00	177.00	0	2,125	0.00%
2023/08/25	0	168.00	0	0.00	167.50	0	2,113	0.00%
2023/08/22	0.1	167.89	0	0.00	167.50	0.1	2,117	0.01%
2023/08/21	0.1	169.00	4	168.63	169.00	-4	2,096	-0.19%
2023/08/18	1	166.50	0	0.00	166.50	1	2,109	0.05%
2023/08/17	1	167.49	0	0.00	167.50	1	2,095	0.05%
2023/08/16	1.1	169.55	0	0.00	170.00	1.1	2,082	0.05%
2023/08/11	0	174.50	0	0.00	172.50	0	2,075	0.00%
2023/08/09	0	0.00	2	177.00	177.00	-2	2,039	-0.10%
2023/08/04	0	174.00	0	0.00	174.00	0	2,013	0.00%
2023/08/02	1.2	174.10	0	0.00	174.00	1.2	2,005	0.06%
2023/07/28	0	175.50	0	0.00	175.00	0	1,978	0.00%
2023/07/21	0	176.00	0	0.00	174.50	0	1,905	0.00%
2023/07/18	0	0.00	2	180.00	181.00	-2	1,760	-0.11%
2023/07/17	0	175.00	0	0.00	174.00	0	1,711	0.00%
2023/07/12	0	174.50	0	0.00	174.00	0	1,698	0.00%
2023/07/10	0.1	172.50	0	0.00	171.50	0.1	1,698	0.00%
2023/07/07	0	172.00	0	0.00	172.50	0	1,712	0.00%
2023/07/06	2.1	173.04	0	0.00	173.00	2.1	1,706	0.12%
2023/07/05	1	177.00	0	0.00	176.50	1	1,670	0.06%
2023/07/04	0.1	176.50	0	0.00	176.00	0.1	1,663	0.00%
2023/07/03	0.1	175.64	1	176.00	174.00	-0.9	1,652	-0.06%
2023/06/30	0.3	177.69	0	0.00	175.50	0.3	1,657	0.02%
2023/06/29	0.2	182.10	0	0.00	179.50	0.2	1,641	0.01%
2023/06/28	0	0.00	5	190.50	190.00	-5	1,581	-0.32%
2023/06/27	0.1	190.00	0	0.00	189.50	0.1	1,538	0.01%
2023/06/20	0	0.00	1	189.50	190.50	-1	1,446	-0.07%
2023/06/19	1	188.00	9	187.94	187.50	-8	1,435	-0.56%
2023/06/16	2	187.00	0	0.00	186.50	2	1,443	0.14%
2023/06/14	3	191.17	0	0.00	190.00	3	1,441	0.21%
2023/06/08	0	0.00	1	190.00	189.00	-1	1,578	-0.06%
2023/06/06	0	0.00	1	187.51	188.00	-1	1,632	-0.06%
2023/06/02	1	189.50	0	0.00	189.50	1	1,672	0.06%
2023/05/31	1	186.00	0	0.00	185.50	1	1,695	0.06%
2023/05/18	0	0.00	1	188.00	188.50	-1	1,822	-0.05%
2023/05/03	0	0.00	2	181.00	182.00	-2	2,108	-0.09%
2023/05/02	0.1	182.00	0	0.00	182.50	0.1	2,117	0.00%
2023/04/26	0	0.00	1	180.00	180.00	-1	2,172	-0.05%
2023/04/25	1	181.00	0	0.00	179.00	1	2,183	0.05%
2023/04/19	0	0.00	0.1	183.00	182.50	-0.1	2,232	0.00%
2023/04/18	1	183.00	0	0.00	183.00	1	2,215	0.05%
2023/04/17	1	184.50	0	0.00	184.50	1	2,201	0.05%
2023/04/14	2	184.50	0	0.00	184.50	2	2,217	0.09%
2023/04/12	2	184.75	0	0.00	184.00	2	2,217	0.09%
2023/04/10	1	185.50	0	0.00	186.00	1	2,217	0.05%
2023/04/06	0	0.00	2	186.25	186.50	-2	2,225	-0.09%
2023/03/31	2	191.00	0	0.00	190.00	2	2,251	0.09%
2023/03/21	0	0.00	0.3	188.00	188.00	-0.3	2,887	-0.01%
2023/03/03	0	0.00	1	187.50	188.00	-1	3,436	-0.03%
2023/02/24	0	0.00	1	185.00	184.50	-1	3,493	-0.03%
2023/02/16	2	189.00	1	189.50	189.00	1	3,650	0.03%
2023/02/14	0	0.00	1	188.50	188.50	-1	3,762	-0.03%
2023/02/07	0	0.00	3	185.50	186.50	-3	3,789	-0.08%
2023/02/03	0	0.00	2	186.00	185.50	-2	3,767	-0.05%
2023/02/01	2	182.54	1	183.50	185.50	1	3,735	0.03%
2023/01/13	1	175.50	2	175.50	176.00	-1	3,760	-0.03%
2023/01/10	0	0.00	2	176.25	177.50	-2	3,835	-0.05%
2023/01/09	1	175.00	0	0.00	175.50	1	3,831	0.03%
2023/01/05	1	171.50	0	0.00	171.50	1	3,895	0.03%
2022/12/22	1	168.00	0	0.00	172.00	1	4,009	0.02%
2022/12/15	2	173.50	0	0.00	174.00	2	3,555	0.06%
2022/12/13	1	174.00	0	0.00	173.00	1	3,528	0.03%
2022/12/09	3	173.50	0	0.00	173.50	3	3,517	0.09%
2022/12/08	5	175.00	0	0.00	174.00	5	3,509	0.14%
2022/12/07	1	177.00	0	0.00	176.50	1	3,479	0.03%
2022/12/06	0	0.00	1	175.50	175.00	-1	3,411	-0.03%
2022/11/28	0	0.00	4	176.75	180.00	-4	3,058	-0.13%
2022/11/22	0	0.00	1	178.50	179.50	-1	3,159	-0.03%
2022/11/21	2	179.00	1	181.50	182.00	1	3,135	0.03%
2022/11/18	0	0.00	1	183.50	184.00	-1	3,098	-0.03%
2022/11/16	1	188.50	1	186.00	186.00	0	3,106	0.00%
2022/11/15	1	187.50	0	0.00	187.50	1	3,069	0.03%
2022/11/11	0	0.00	5	180.00	180.00	-5	2,974	-0.17%
2022/11/10	0	0.00	6	180.00	180.00	-6	2,956	-0.20%
2022/11/09	2	176.00	0	0.00	176.50	2	2,927	0.07%
2022/11/08	1	173.50	0	0.00	174.50	1	2,891	0.03%
2022/10/27	1	166.50	0	0.00	167.50	1	2,949	0.03%
2022/10/24	5	164.50	5	165.80	164.50	0	2,886	0.00%
2022/10/14	0	0.00	1	172.50	172.00	-1	2,793	-0.04%
2022/09/30	0	0.00	3	170.00	172.50	-3	2,805	-0.11%
2022/09/28	2	171.00	2	169.00	170.00	0	2,788	0.00%
2022/09/21	0	0.00	4	173.50	172.00	-4	2,742	-0.15%
2022/09/20	0	0.00	0.5	175.00	176.00	-0.5	2,704	-0.02%
2022/09/15	0	0.00	0	173.00	173.00	0	2,711	0.00%
2022/09/12	1	170.00	1	171.50	171.50	0	2,741	0.00%
2022/09/08	0	0.00	20	169.00	169.00	-20	2,759	-0.72%
2022/09/06	13	165.15	0	0.00	164.50	13	2,749	0.47%
2022/09/05	10	170.50	3	172.00	169.50	7	2,714	0.26%
2022/09/02	0	0.00	0.5	182.50	181.00	-0.5	2,647	-0.02%
2022/08/31	0	0.00	6.3	183.96	185.50	-6.3	2,556	-0.24%
2022/08/30	2.3	184.81	8	183.31	183.00	-5.8	2,481	-0.23%
2022/08/29	0.5	180.60	1.1	179.21	181.00	-0.6	2,450	-0.03%
2022/08/26	1.5	181.65	2	182.75	183.00	-0.5	2,481	-0.02%
2022/08/25	0	0.00	1	181.20	180.50	-1	2,548	-0.04%
2022/08/24	2.3	180.94	0	0.00	180.50	2.3	2,645	0.09%
2022/08/23	0.8	178.50	0	0.00	178.50	0.8	2,767	0.03%
2022/08/19	0	0.00	1	178.00	178.00	-1	2,917	-0.03%
2022/08/17	3	176.00	0	0.00	176.50	3	3,071	0.10%
2022/08/10	9	178.17	8	176.94	175.50	1	3,162	0.03%
2022/08/09	1	175.50	9	179.72	179.50	-8	3,129	-0.26%
2022/08/04	1	169.00	0	0.00	169.50	1	3,118	0.03%
2022/07/29	2	170.00	0	0.00	170.50	2	3,258	0.06%
2022/07/27	0	0.00	5	170.00	172.00	-5	3,269	-0.15%
2022/07/26	0	0.00	2	165.00	166.00	-2	3,234	-0.06%
2022/07/20	1	166.00	0	0.00	166.00	1	3,220	0.03%
2022/07/18	0	0.00	1	169.50	170.00	-1	3,168	-0.03%
2022/07/15	0	0.00	1	167.50	168.00	-1	3,149	-0.03%
2022/07/14	1	167.50	5	167.90	168.50	-4	3,143	-0.13%
2022/07/13	1.1	164.38	1	165.00	163.50	0.1	3,127	0.00%
2022/07/12	0	0.00	2	160.25	161.00	-2	3,097	-0.06%
2022/07/07	2	160.00	0	0.00	159.00	2	3,110	0.06%
2022/07/05	0	0.00	11	161.91	160.00	-11	3,173	-0.35%
2022/07/01	0.5	165.95	0.5	162.63	162.00	0	3,209	0.00%
2022/06/30	1	164.90	0	0.00	165.50	1	3,208	0.03%
2022/06/27	0	0.00	0	168.50	169.00	0	3,232	0.00%
2022/06/17	1	162.00	0	0.00	165.00	1	3,111	0.03%
2022/06/16	3	167.00	0	0.00	164.50	3	3,101	0.10%
2022/06/10	1	168.50	1	167.50	168.00	0	3,151	0.00%
2022/06/06	0	0.00	2	173.75	173.50	-2	3,026	-0.07%
2022/06/02	0	0.00	4	172.75	171.00	-4	2,972	-0.13%
2022/06/01	2	170.50	1	170.00	170.50	1	2,930	0.03%
2022/05/30	0	0.00	0.1	167.00	166.00	-0.1	2,686	0.00%
2022/05/25	1	164.50	0	0.00	161.50	1	2,684	0.04%
2022/05/24	1	164.50	5	163.60	162.50	-4	2,612	-0.15%
2022/05/23	0	0.00	4	161.00	160.50	-4	2,535	-0.16%
2022/05/18	1	156.50	0	0.00	157.00	1	2,434	0.04%
2022/05/17	0	0.00	1	155.50	155.50	-1	2,419	-0.04%
2022/05/16	0	0.00	2	155.75	156.00	-2	2,413	-0.08%
2022/05/13	0	0.00	1	150.00	150.50	-1	2,374	-0.04%
2022/05/12	1	149.50	0	0.00	148.50	1	2,377	0.04%
2022/05/11	13	148.23	11	148.68	148.50	2	2,362	0.08%
2022/05/10	1	151.50	2	152.25	155.50	-1	2,294	-0.04%
2022/05/06	0	0.00	2	151.25	151.00	-2	2,248	-0.09%
2022/05/05	1	151.00	0	0.00	151.00	1	2,255	0.04%
2022/05/04	0	0.00	0.1	147.50	148.00	-0.1	2,238	0.00%
2022/05/03	0	0.00	1	146.50	146.50	-1	2,257	-0.04%
2022/04/28	0	142.62	0	0.00	143.50	0	2,304	0.00%
2022/04/27	0.1	143.50	2	143.00	142.00	-1.9	2,306	-0.08%
2022/04/25	0	145.00	1	145.50	145.50	-1	2,331	-0.04%
2022/04/21	0	0.00	2	148.00	147.50	-2	2,326	-0.09%
2022/04/12	0.1	143.92	0.1	144.00	143.50	0	2,480	0.00%
2022/04/11	0	144.50	0	0.00	144.50	0	2,475	0.00%
2022/03/31	0	0.00	1	145.00	144.50	-1	2,379	-0.04%
2022/03/30	1	144.50	0	0.00	144.50	1	2,369	0.04%
2022/03/24	0	0.00	2	148.00	148.00	-2	2,442	-0.08%
2022/03/21	1	147.00	0	0.00	147.50	1	2,496	0.04%
2022/03/16	1	144.00	3	146.00	144.00	-2	2,416	-0.08%
2022/03/15	0	143.50	0	0.00	143.50	0	2,440	0.00%
2022/03/14	1	146.00	0	0.00	144.50	1	2,438	0.04%
2022/03/08	0	142.25	0	0.00	142.00	0	2,471	0.00%
2022/03/07	0	143.00	0	0.00	142.50	0	2,504	0.00%
2022/02/25	1.1	143.23	1	144.50	143.00	0.1	2,647	0.00%
2022/02/24	1.2	149.50	0	0.00	149.00	1.2	2,525	0.05%
2022/02/23	1	151.00	0	0.00	151.00	1	2,503	0.04%
2022/02/15	0.1	153.38	0	0.00	152.00	0.1	2,546	0.00%
2022/02/09	0	0.00	1	157.00	157.50	-1	2,584	-0.04%
2022/02/08	0	157.50	0	0.00	156.50	0	2,599	0.00%
2022/02/07	1	154.00	1	156.00	155.50	0	2,567	0.00%
2022/01/21	1	158.01	0	0.00	158.50	1	2,552	0.04%
2022/01/12	0	0.00	16	159.06	159.50	-16	2,520	-0.63%
2022/01/11	0	0.00	1	158.50	158.00	-1	2,532	-0.04%
2022/01/07	2	162.50	0	0.00	162.00	2	2,537	0.08%
2022/01/06	1	162.50	0	0.00	162.50	1	2,527	0.04%
2022/01/05	2.1	163.02	0.1	163.00	161.00	2	2,521	0.08%
2022/01/04	0	0.00	0.1	159.00	158.50	-0.1	2,447	0.00%
2021/12/29	0	0.00	1	157.00	157.00	-1	2,497	-0.04%
2021/12/28	0.2	157.75	0.1	157.50	157.50	0.2	2,506	0.01%
2021/12/24	0	0.00	1	156.00	156.00	-1	2,496	-0.04%
2021/12/21	0	0.00	1	157.00	157.00	-1	2,550	-0.04%
2021/12/16	0.1	156.00	0	0.00	154.00	0.1	2,541	0.00%
2021/12/10	0	0.00	1	156.50	156.00	-1	2,674	-0.04%
2021/12/09	0	0.00	1.7	156.59	157.00	-1.7	2,675	-0.06%
2021/12/08	0	0.00	1	153.00	152.50	-1	2,661	-0.04%
2021/12/07	0	0.00	0.1	153.00	153.50	-0.1	2,670	0.00%
2021/12/06	0	0.00	0.1	153.00	152.00	-0.1	2,681	0.00%
2021/12/03	1.1	148.55	3	149.00	149.50	-1.9	2,719	-0.07%
2021/12/02	1.1	150.48	0	0.00	149.00	1.1	2,732	0.04%
2021/11/29	1.2	148.33	0	0.00	149.00	1.2	2,584	0.05%
2021/11/26	1.1	152.95	0	0.00	151.50	1.1	2,529	0.04%
2021/11/25	0.2	156.00	0	0.00	155.00	0.2	2,590	0.01%
2021/11/24	0.2	156.00	0	0.00	155.50	0.2	2,675	0.01%
2021/11/23	1	157.00	0	0.00	156.00	1	2,717	0.04%
2021/11/18	0.5	162.50	0	0.00	162.50	0.5	2,751	0.02%
2021/11/17	2	163.75	0	0.00	162.00	2	2,763	0.07%
2021/11/15	0	0.00	1	163.50	164.00	-1	2,739	-0.04%
2021/11/05	0	0.00	3	161.00	162.00	-3	2,797	-0.11%
2021/10/29	2.1	161.24	0	0.00	161.00	2.1	2,978	0.07%
2021/10/27	1	164.50	0	0.00	164.00	1	2,908	0.03%
2021/10/26	1	165.50	0	0.00	166.00	1	2,924	0.03%
2021/10/25	2	164.50	0	0.00	164.50	2	2,935	0.07%
2021/10/20	0	0.00	4	163.00	163.00	-4	2,939	-0.14%
2021/10/13	0	162.00	0	0.00	161.00	0	2,979	0.00%
2021/10/06	0.1	162.00	0	0.00	160.50	0.1	3,084	0.00%
2021/10/04	0	164.00	0	0.00	163.50	0	3,082	0.00%
2021/09/30	5	167.60	0	0.00	167.50	5	3,066	0.16%
2021/09/28	0	0.00	0	170.00	169.00	0	3,024	0.00%
2021/09/27	0	0.00	0.2	169.10	169.50	-0.2	3,022	-0.01%
2021/09/23	0	0.00	2	168.00	170.00	-2	2,998	-0.07%
2021/09/22	3	164.00	0	0.00	163.00	3	2,958	0.10%
2021/09/17	2	165.75	1.1	165.67	166.00	0.9	2,938	0.03%
2021/09/10	0	0.00	10	160.00	160.50	-10	2,814	-0.36%
2021/09/08	3	154.84	0	0.00	154.50	3	2,906	0.10%
2021/09/07	6	159.17	0	0.00	159.00	6	2,893	0.21%
2021/09/06	8	163.38	0	0.00	162.00	8	2,867	0.28%
2021/09/02	1	165.00	0	0.00	164.50	1	2,902	0.03%
2021/09/01	1	167.00	10	167.05	166.50	-9	2,899	-0.31%
2021/08/31	14.1	167.43	0	0.00	167.00	14.1	2,875	0.49%
2021/08/30	0	0.00	10	179.00	179.00	-10	2,765	-0.36%
2021/08/27	0	0.00	1	177.50	177.50	-1	2,672	-0.04%
2021/08/26	1	176.00	0	0.00	176.00	1	2,611	0.04%
2021/08/24	5	175.50	0	0.00	176.50	5	2,549	0.20%
2021/08/23	1	174.50	0	0.00	174.50	1	2,521	0.04%
2021/08/18	0.3	178.00	0	0.00	178.00	0.3	2,606	0.01%
2021/08/13	0	0.00	0.2	180.00	179.50	-0.2	2,666	-0.01%
2021/08/10	1.1	173.55	0	0.00	173.50	1.1	2,720	0.04%
2021/08/09	3.7	179.72	0	0.00	179.00	3.7	2,714	0.14%
2021/08/05	0	0.00	2	187.25	187.50	-2	2,766	-0.07%
2021/08/04	0	0.00	2	188.00	188.00	-2	2,880	-0.07%
2021/08/03	0	0.00	1	188.00	188.00	-1	2,923	-0.03%
2021/07/30	2	185.00	0	0.00	185.00	2	2,968	0.07%
2021/07/28	2	186.50	0	0.00	188.00	2	3,042	0.07%
2021/07/26	0	0.00	1	186.50	187.00	-1	3,138	-0.03%
2021/07/21	1	188.50	0	0.00	186.00	1	3,234	0.03%
2021/07/19	0	0.00	3	189.00	190.00	-3	3,246	-0.09%
2021/07/16	1	186.00	3	189.50	189.00	-2	3,298	-0.06%
2021/07/14	1	183.00	0	0.00	181.50	1	3,319	0.03%
2021/07/13	0	0.00	2	182.50	182.00	-2	3,316	-0.06%
2021/07/07	3	183.00	0	0.00	183.50	3	3,406	0.09%
2021/07/02	0	0.00	1	181.00	181.00	-1	3,479	-0.03%
2021/07/01	1	181.50	0	0.00	181.00	1	3,490	0.03%
2021/06/30	2	181.75	0	0.00	182.00	2	3,517	0.06%
2021/06/28	2	182.25	0	0.00	183.00	2	3,536	0.06%
2021/06/24	5	182.60	0	0.00	181.50	5	3,658	0.14%
2021/06/21	1	178.00	0	0.00	178.00	1	3,685	0.03%
2021/06/18	2	180.25	0	0.00	178.50	2	3,687	0.05%
2021/06/17	0	181.50	0	0.00	182.00	0	3,598	0.00%
2021/06/16	10	180.00	4	180.50	181.50	6	3,611	0.17%
2021/06/08	0.1	180.50	0	0.00	179.00	0.1	3,653	0.00%
2021/06/07	2	180.50	0	0.00	180.50	2	3,739	0.05%
2021/06/03	0	0.00	1	184.00	183.00	-1	3,732	-0.03%
2021/05/26	0	0.00	2	182.50	182.50	-2	3,778	-0.05%
2021/05/25	1	182.50	4	182.50	182.00	-3	3,778	-0.08%
2021/05/21	2	186.00	2	195.00	181.50	0	3,799	0.00%
2021/05/17	0	0.00	1	172.50	171.50	-1	3,715	-0.03%
2021/05/13	1	175.00	0	0.00	175.00	1	3,684	0.03%
2021/05/12	5.1	178.98	0	0.00	177.50	5.1	3,635	0.14%
2021/05/11	1.1	186.50	5	187.00	186.00	-3.9	3,526	-0.11%
2021/05/06	4	188.75	0	0.00	188.00	4	3,590	0.11%
2021/05/05	1	192.00	1	192.00	191.50	0	3,592	0.00%
2021/05/04	4	189.38	1.1	189.00	189.00	2.9	3,651	0.08%
2021/05/03	4.1	193.98	1	193.00	191.50	3.1	3,608	0.09%
2021/04/29	1	197.50	1	197.50	197.50	0	3,567	0.00%
2021/04/28	4	198.63	0	0.00	197.50	4	3,552	0.11%
2021/04/27	1	199.00	0	0.00	199.00	1	3,638	0.03%
2021/04/26	3	201.33	0	0.00	200.50	3	3,602	0.08%
2021/04/22	13	203.38	1.3	202.00	201.00	11.7	3,635	0.32%
2021/04/21	16.1	207.19	0	0.00	207.00	16.1	3,718	0.43%
2021/04/20	1	206.50	0	0.00	207.50	1	3,624	0.03%
2021/04/19	0	0.00	1	207.50	207.50	-1	3,652	-0.03%
2021/04/16	0	0.00	5	206.20	207.50	-5	3,674	-0.14%
2021/04/14	0	0.00	3.1	200.01	198.00	-3.1	3,686	-0.08%
2021/04/12	4	203.38	0	0.00	200.50	4	3,814	0.10%
2021/04/08	0.3	206.00	1	207.50	209.00	-0.7	3,845	-0.02%
2021/04/07	1	206.00	4	204.50	206.00	-3	3,848	-0.08%
2021/04/06	0	0.00	3	209.00	207.50	-3	3,878	-0.08%
2021/04/01	1	212.25	5.1	210.72	211.00	-4.1	3,855	-0.11%
2021/03/31	1	211.33	1	210.70	211.50	0	3,828	0.00%
2021/03/29	1.1	207.34	3	208.83	207.50	-1.9	3,743	-0.05%
2021/03/26	5	204.00	1	204.00	204.00	4	3,699	0.11%
2021/03/25	1	204.50	3	204.50	203.50	-2	3,696	-0.05%
2021/03/24	0	0.00	2	206.25	206.50	-2	3,674	-0.05%
2021/03/23	1	206.00	0	0.00	206.00	1	3,667	0.03%
2021/03/22	1	207.50	0	0.00	205.00	1	3,675	0.03%
2021/03/17	0	0.00	1	202.00	201.00	-1	3,771	-0.03%
2021/03/16	1	203.00	0	0.00	203.00	1	3,822	0.03%
2021/03/15	3	203.33	4	203.00	203.50	-1	3,981	-0.03%
2021/03/12	0	0.00	1	201.00	201.50	-1	3,967	-0.03%
2021/03/11	0.1	198.50	2	200.00	197.00	-2	3,961	-0.05%
2021/03/10	3	193.50	0	0.00	193.00	3	3,914	0.08%
2021/03/08	0	0.00	2	194.00	192.00	-2	3,989	-0.05%
2021/03/04	2	196.00	0	0.00	194.50	2	4,156	0.05%
2021/03/03	5	197.50	1	195.00	197.50	4	4,157	0.10%
2021/03/02	1	193.00	9	193.83	193.00	-8	4,126	-0.19%
2021/02/26	7	192.29	1	194.00	192.00	6	4,143	0.14%
2021/02/25	1	196.00	0	0.00	197.50	1	4,078	0.02%
2021/02/24	3	196.33	4	197.00	195.00	-1	4,090	-0.02%
2021/02/23	1	197.00	0	0.00	196.50	1	4,103	0.02%
2021/02/22	20	195.00	20	194.00	194.00	0	4,076	0.00%
2021/02/18	1	193.50	0	193.50	194.00	1	4,096	0.02%
2021/02/17	0	0.00	2	193.00	193.50	-2	4,131	-0.05%
2021/02/05	1.1	190.05	0	0.00	191.50	1.1	4,109	0.03%
2021/02/04	0	0.00	1	192.50	191.50	-1	4,155	-0.02%
2021/02/02	0	0.00	1	197.00	197.00	-1	4,163	-0.02%
2021/02/01	4	194.63	0	0.00	194.50	4	4,170	0.10%
2021/01/29	3.1	199.03	0	0.00	198.00	3.1	4,163	0.07%
2021/01/28	0	0.00	2	205.00	205.00	-2	4,105	-0.05%
2021/01/27	0	0.00	3	204.83	205.00	-3	4,082	-0.07%
2021/01/26	5	199.80	1	203.50	199.00	4	4,103	0.10%
2021/01/25	2	204.00	0	0.00	205.00	2	4,047	0.05%
2021/01/22	0	0.00	0.1	202.50	204.00	-0.1	4,061	0.00%
2021/01/21	3	202.50	2.1	201.50	202.00	0.9	4,123	0.02%
2021/01/20	4.1	201.04	0.1	203.50	200.00	4	4,183	0.10%
2021/01/19	2	208.25	0	0.00	208.00	2	4,082	0.05%
2021/01/18	1	207.50	0	0.00	208.00	1	4,147	0.02%
2021/01/15	0	0.00	27	213.04	210.50	-27	4,335	-0.62%
2021/01/14	2	216.40	7	216.64	215.50	-5	4,296	-0.12%
2021/01/13	0	0.00	35	207.87	208.00	-35	4,158	-0.84%
2021/01/12	1.1	206.00	2	208.00	206.00	-1	4,145	-0.02%
2021/01/11	0.1	208.00	12	207.00	208.00	-12	4,129	-0.29%
2021/01/08	1	208.00	1	210.00	210.50	0	4,222	0.00%
2021/01/07	14	209.43	8	209.63	210.00	6	4,180	0.14%
2021/01/06	3	210.50	2	208.25	208.00	1	4,149	0.02%
2021/01/05	2.1	204.95	2	206.00	203.50	0.1	4,051	0.00%
2021/01/04	1	207.00	1	211.50	207.50	0	4,013	0.00%
2020/12/31	0.1	205.00	3	205.67	206.00	-2.9	3,966	-0.07%
2020/12/30	1	206.00	0	0.00	206.00	1	3,996	0.03%
2020/12/29	1	205.50	0	0.00	204.50	1	4,050	0.02%
2020/12/25	1	202.50	0	0.00	202.50	1	4,287	0.02%
2020/12/24	0	0.00	1	202.50	201.50	-1	4,330	-0.02%
2020/12/21	1	200.00	1	200.00	200.50	0	4,421	0.00%
2020/12/18	1	202.75	0	0.00	203.50	1	4,479	0.02%
2020/12/17	0	0.00	5	202.00	202.00	-5	4,550	-0.11%
2020/12/16	0.1	201.00	1.5	201.10	202.00	-1.4	4,641	-0.03%
2020/12/15	3.6	202.51	3	200.67	197.50	0.6	4,664	0.01%
2020/12/14	0	0.00	1	202.50	201.50	-1	4,623	-0.02%
2020/12/11	17	200.71	7	200.86	201.50	10	4,656	0.21%
2020/12/10	5	205.00	0	0.00	202.50	5	4,595	0.11%
2020/12/09	17.2	208.33	8	206.19	207.50	9.2	4,560	0.20%
2020/12/07	1	196.50	0	0.00	196.00	1	4,480	0.02%
2020/12/04	0	0.00	5	196.20	197.50	-5	4,467	-0.11%
2020/12/03	2	195.50	1	195.00	195.50	1	4,459	0.02%
2020/12/02	0	0.00	2	193.50	194.00	-2	4,461	-0.04%
2020/12/01	1	190.50	1	191.00	191.50	0	4,483	0.00%
2020/11/30	3	190.83	10	195.50	188.00	-7	4,576	-0.15%
2020/11/27	0	0.00	7	194.14	194.50	-7	4,532	-0.15%
2020/11/26	1	193.50	10	193.25	194.50	-9	4,583	-0.20%
2020/11/25	1	193.00	5	193.10	193.00	-4	4,721	-0.08%
2020/11/24	0	0.00	0	192.50	191.50	0	4,732	0.00%
2020/11/23	11	192.59	6	192.50	192.00	5	4,897	0.10%
2020/11/20	31	191.63	1	192.00	193.00	30	4,947	0.61%
2020/11/18	5	191.90	4	192.50	191.50	1	5,126	0.02%
2020/11/17	0	0.00	1	188.50	188.00	-1	5,380	-0.02%
2020/11/16	1	190.00	0	0.00	189.00	1	5,641	0.02%
2020/11/13	2	190.25	0	0.00	191.00	2	6,038	0.03%
2020/11/12	3	191.17	1	191.00	190.50	2	6,195	0.03%
2020/11/11	4	187.25	7	187.29	187.50	-3	6,293	-0.05%
2020/11/09	0	0.00	1	185.00	185.50	-1	6,454	-0.02%
2020/11/06	2	186.50	1	185.50	186.00	1	6,505	0.02%
2020/11/03	0	0.00	0.1	184.00	185.50	-0.1	6,727	0.00%
2020/10/29	1	180.50	1	182.00	184.00	0	6,667	0.00%
2020/10/28	1	181.00	4	181.50	181.00	-3	6,613	-0.05%
2020/10/27	0.1	183.50	5	183.00	183.50	-4.9	6,557	-0.07%
2020/10/26	30	183.38	27	183.07	182.50	3	6,580	0.05%
2020/10/23	34	187.13	21	187.50	187.00	13	6,622	0.20%
2020/10/22	1	177.50	0	0.00	181.50	1	6,490	0.02%
2020/10/21	3	179.33	0	0.00	177.00	3	6,576	0.05%
2020/10/19	1	182.00	0	0.00	181.50	1	6,772	0.01%
2020/10/16	4	181.38	8	182.81	181.00	-4	6,840	-0.06%
2020/10/15	21	177.98	20	177.50	177.50	1	6,731	0.01%
2020/10/14	21	178.88	14	178.50	178.00	7	6,745	0.10%
2020/10/08	1	180.00	1	179.50	178.00	0	6,775	0.00%
2020/10/07	1	177.50	0	0.00	179.50	1	6,816	0.01%
2020/10/06	3	177.67	2	177.50	177.50	1	6,855	0.01%
2020/10/05	4	180.00	0	0.00	180.00	4	6,824	0.06%
2020/09/30	1	180.50	2	181.50	181.50	-1	6,796	-0.01%
2020/09/29	2	176.50	0	0.00	175.50	2	6,651	0.03%
2020/09/28	1	177.50	0	0.00	176.50	1	6,667	0.01%
2020/09/25	2.1	175.55	3	176.17	176.00	-0.9	6,681	-0.01%
2020/09/23	10	178.40	8	178.81	178.00	2	6,884	0.03%
2020/09/22	6	176.42	8	178.44	180.00	-2	6,864	-0.03%
2020/09/21	8	180.56	1	183.00	179.50	7	6,829	0.10%
2020/09/17	2.1	186.05	0	0.00	186.00	2.1	6,779	0.03%
2020/09/16	0	0.00	1	190.50	187.50	-1	6,786	-0.01%
2020/09/15	3	190.67	0	0.00	190.00	3	6,800	0.04%
2020/09/14	1	190.50	1	191.50	190.00	0	6,804	0.00%
2020/09/09	0	0.00	1	189.00	188.00	-1	6,772	-0.01%
2020/09/07	0	0.00	1	193.00	189.50	-1	6,843	-0.01%
2020/09/03	5	195.50	2	194.50	194.50	3	6,866	0.04%
2020/09/01	0	0.00	2	203.75	203.50	-2	6,708	-0.03%
2020/08/31	1	203.00	0	0.00	200.50	1	6,736	0.01%
2020/08/28	1	208.50	5	207.50	207.50	-4	6,656	-0.06%
2020/08/27	2	205.00	2	205.00	204.00	0	6,657	0.00%
2020/08/26	2	213.50	2	212.25	213.00	0	6,517	0.00%
2020/08/25	2	212.50	3	211.33	212.00	-1	6,506	-0.02%
2020/08/24	1	207.50	3	210.83	212.00	-2	6,472	-0.03%
2020/08/21	1	201.50	2	203.50	203.50	-1	6,383	-0.02%
2020/08/20	2	192.75	31	194.66	190.50	-29	6,162	-0.47%
2020/08/19	7	190.64	8	194.38	196.00	-1	5,991	-0.02%
2020/08/17	26	206.12	1	206.00	206.00	25	5,675	0.44%
2020/08/14	5	205.70	0	0.00	206.00	5	5,686	0.09%
2020/08/13	10	213.15	2	210.50	210.50	8	5,613	0.14%
2020/08/12	0	0.00	1	220.50	219.00	-1	5,468	-0.02%
2020/08/11	2	221.50	0	0.00	221.00	2	5,507	0.04%
2020/08/10	2	226.25	1	226.50	226.00	1	5,475	0.02%
2020/08/07	1	225.50	6	225.50	226.50	-5	5,472	-0.09%
2020/08/06	2	223.00	1	221.00	220.50	1	5,391	0.02%
2020/08/04	6	217.33	0	0.00	219.00	6	5,357	0.11%
2020/08/03	4	216.25	0	0.00	216.50	4	5,389	0.07%
2020/07/31	12	216.17	0	0.00	216.00	12	5,375	0.22%
2020/07/30	0	0.00	10	216.50	216.00	-10	5,383	-0.19%
2020/07/28	3	219.00	2	217.25	215.50	1	5,419	0.02%
2020/07/27	3	215.00	3	216.00	211.50	0	5,369	0.00%
2020/07/24	10	216.15	2	216.50	215.00	8	5,313	0.15%
2020/07/23	13	220.38	0	0.00	220.00	13	5,207	0.25%
2020/07/22	1	223.50	0	0.00	222.50	1	5,142	0.02%
2020/07/21	1	225.00	2	226.50	225.00	-1	5,036	-0.02%
2020/07/16	0	0.00	1	231.00	231.00	-1	5,084	-0.02%
2020/07/15	0	0.00	2	230.00	230.00	-2	5,132	-0.04%
2020/07/13	3	229.67	18	232.47	235.00	-15	5,282	-0.28%
2020/07/10	2	227.50	3	228.00	226.00	-1	5,342	-0.02%
2020/07/09	4	231.75	1	233.00	232.00	3	5,347	0.06%
2020/07/08	1	232.50	2	232.00	231.00	-1	5,374	-0.02%
2020/07/07	1	233.00	3	232.83	231.50	-2	5,364	-0.04%
2020/07/06	2	234.00	1	234.00	234.00	1	5,406	0.02%
2020/07/03	9	230.22	1	229.00	229.00	8	5,406	0.15%
2020/07/02	6	230.83	12	230.92	230.50	-6	5,430	-0.11%
2020/07/01	23	235.63	5	230.00	231.00	18	5,437	0.33%
2020/06/30	0	0.00	5	220.50	222.00	-5	5,310	-0.09%
2020/06/29	2	218.25	0	0.00	218.50	2	5,415	0.04%
2020/06/24	0	0.00	1	221.50	222.50	-1	5,392	-0.02%
2020/06/23	0	0.00	1	222.00	222.50	-1	5,458	-0.02%
2020/06/22	3	222.67	1	221.50	223.00	2	5,473	0.04%
2020/06/19	2	222.00	0	0.00	222.50	2	5,531	0.04%
2020/06/18	0	0.00	1	222.00	223.00	-1	5,561	-0.02%
2020/06/17	0	0.00	2	222.00	222.00	-2	5,577	-0.04%
2020/06/16	0	0.00	1	222.00	223.00	-1	5,651	-0.02%
2020/06/15	1	217.00	0	0.00	217.00	1	5,749	0.02%
2020/06/11	0	0.00	1	226.50	225.00	-1	5,810	-0.02%
2020/06/10	2	223.00	0	0.00	224.50	2	5,810	0.03%
2020/06/09	2	224.00	0	0.00	223.50	2	5,893	0.03%
2020/06/08	1	226.00	2	225.75	225.50	-1	5,925	-0.02%
2020/06/05	1	226.00	0	0.00	226.00	1	5,926	0.02%
2020/06/04	1	225.50	3	222.83	226.00	-2	5,924	-0.03%
2020/06/03	2	219.75	2	221.00	219.50	0	5,886	0.00%
2020/06/02	1	219.50	2	222.00	220.00	-1	5,852	-0.02%
2020/06/01	0	0.00	2	220.75	219.50	-2	5,872	-0.03%
2020/05/27	6	217.50	2	218.00	216.50	4	5,931	0.07%
2020/05/26	1	217.50	3	217.83	217.50	-2	5,966	-0.03%
2020/05/25	5	211.40	2	208.00	212.00	3	5,907	0.05%
2020/05/22	6	205.92	0	0.00	205.00	6	5,875	0.10%
2020/05/21	6	211.33	2	211.25	211.00	4	5,811	0.07%
2020/05/20	5	217.90	0	0.00	217.50	5	5,877	0.09%
2020/05/19	0	0.00	1	228.50	224.00	-1	5,891	-0.02%
2020/05/18	1	224.50	0	0.00	224.00	1	5,898	0.02%
2020/05/15	1	232.50	0	0.00	232.50	1	5,845	0.02%
2020/05/13	1	235.00	0	0.00	239.50	1	5,811	0.02%
2020/05/11	0	0.00	1	243.50	241.00	-1	5,804	-0.02%
2020/05/08	0	0.00	1	241.00	241.50	-1	5,773	-0.02%
2020/05/04	0	0.00	2	230.50	231.00	-2	5,739	-0.03%
2020/04/29	1	228.50	3	230.00	228.00	-2	5,723	-0.03%
2020/04/24	0	0.00	1	219.50	219.50	-1	5,937	-0.02%
2020/04/22	1	212.00	0	0.00	213.50	1	6,008	0.02%
2020/04/21	0	0.00	1	221.00	215.50	-1	5,967	-0.02%
2020/04/20	1	221.50	1	218.00	221.50	0	5,937	0.00%
2020/04/17	4	220.13	2	218.00	217.00	2	5,943	0.03%
2020/04/16	2	210.75	3	215.00	217.00	-1	5,877	-0.02%
2020/04/15	22	210.57	21	213.62	213.50	1	5,769	0.02%
2020/04/14	11	200.18	10	201.50	203.00	1	5,646	0.02%
2020/04/13	3	198.83	3	198.33	197.50	0	5,599	0.00%
2020/04/10	1	197.50	1	197.00	197.50	0	5,577	0.00%
2020/04/09	0	0.00	3	201.50	200.50	-3	5,638	-0.05%
2020/04/07	1	202.50	1	202.50	202.50	0	5,632	0.00%
2020/04/01	1	200.50	22	197.75	201.50	-21	5,644	-0.37%
2020/03/31	20	196.25	1	195.00	195.50	19	5,544	0.34%
2020/03/27	2	196.75	1	195.50	191.00	1	5,363	0.02%
2020/03/25	2	198.75	12	197.58	195.00	-10	5,234	-0.19%
2020/03/23	6.1	177.41	0	0.00	182.00	6.1	5,127	0.12%
2020/03/20	8	184.69	0	0.00	188.00	8	5,125	0.16%
2020/03/19	3	183.00	2	186.50	177.00	1	5,086	0.02%
2020/03/18	2	192.75	0	0.00	192.00	2	5,057	0.04%
2020/03/17	0	0.00	4	186.88	188.50	-4	5,211	-0.08%
2020/03/16	0	0.00	3	189.50	187.00	-3	5,202	-0.06%
2020/03/13	6	181.75	2	183.50	190.50	4	5,199	0.08%
2020/03/12	1	205.50	189	205.94	201.00	-188	5,082	-3.70%	大賣/鉅額交易
2020/03/11	4	223.88	2	223.50	220.50	2	5,081	0.04%
2020/03/10	0	0.00	2	226.25	227.50	-2	5,072	-0.04%
2020/03/09	8	226.38	0	0.00	225.50	8	5,086	0.16%
2020/03/06	1	239.00	0	0.00	237.00	1	5,088	0.02%
2020/03/03	1	237.50	0	0.00	235.00	1	5,294	0.02%
2020/03/02	0	0.00	1	235.50	234.00	-1	5,315	-0.02%
2020/02/27	2	244.50	2	241.50	237.00	0	5,328	0.00%
2020/02/26	2	249.50	0	0.00	250.00	2	5,360	0.04%
2020/02/25	0	0.00	1	258.50	253.50	-1	5,350	-0.02%
2020/02/24	3	256.00	12	259.63	260.00	-9	5,320	-0.17%
2020/02/21	6	260.83	35	262.59	258.00	-29	5,321	-0.55%
2020/02/20	2	252.50	1	252.00	255.00	1	5,118	0.02%
2020/02/19	28	248.75	0	0.00	248.50	28	5,042	0.56%
2020/02/18	2	244.25	0	0.00	246.00	2	5,232	0.04%
2020/02/14	0	0.00	1	244.50	245.50	-1	5,166	-0.02%
2020/02/05	25	240.00	0	0.00	237.00	25	5,745	0.44%
2020/02/04	40	241.75	2	244.00	240.50	38	5,822	0.65%
2020/02/03	2	236.75	0	0.00	238.50	2	5,837	0.03%
2020/01/31	0	0.00	8	247.50	244.00	-8	5,796	-0.14%
2020/01/30	10	248.00	20	242.18	241.50	-10	5,822	-0.17%
2020/01/20	1	255.00	5	254.20	254.50	-4	5,735	-0.07%
2020/01/17	1	248.00	10	248.00	248.00	-9	5,718	-0.16%
2020/01/16	1	248.50	3	247.00	250.00	-2	5,714	-0.03%
2020/01/14	2	243.75	0	0.00	244.00	2	5,664	0.04%
2020/01/13	1	243.50	19	241.89	244.00	-18	5,659	-0.32%
2020/01/10	16	238.84	1	240.00	236.00	15	5,693	0.26%
2020/01/07	0	0.00	1	234.00	234.50	-1	5,981	-0.02%
2020/01/03	0	0.00	31	235.03	236.00	-31	6,220	-0.50%
2020/01/02	31	231.97	1	229.50	232.00	30	6,297	0.48%
2019/12/31	3	226.17	1	227.00	227.00	2	6,503	0.03%
2019/12/30	10	233.40	4	235.50	229.50	6	6,474	0.09%
2019/12/27	9	241.50	1	242.00	241.50	8	6,416	0.12%
2019/12/25	1	242.50	0	0.00	243.00	1	6,728	0.01%
2019/12/24	2	242.75	0	0.00	242.50	2	6,789	0.03%
2019/12/23	1	244.00	0	0.00	245.00	1	6,874	0.01%
2019/12/20	10	245.50	0	0.00	243.00	10	7,010	0.14%
2019/12/19	9	243.56	0	0.00	242.50	9	7,051	0.13%
2019/12/18	2	247.25	0	0.00	247.50	2	7,033	0.03%
2019/12/17	30	246.00	1	245.50	246.00	29	7,041	0.41%
2019/12/16	1	241.50	18	242.00	242.00	-17	7,031	-0.24%
2019/12/13	1	243.50	9	243.39	244.00	-8	7,011	-0.11%
2019/12/12	12	243.92	37	241.70	241.00	-25	6,920	-0.36%
2019/12/11	15	245.90	10	246.60	249.50	5	6,817	0.07%
2019/12/10	4	250.63	8	250.00	249.50	-4	6,839	-0.06%
2019/12/09	0	0.00	1	255.50	254.00	-1	6,948	-0.01%
2019/12/06	24	255.94	1	254.00	253.00	23	6,969	0.33%
2019/12/05	5	252.00	0	0.00	251.50	5	6,925	0.07%
2019/12/04	9	246.83	1	249.50	249.50	8	6,936	0.12%
2019/12/03	1	251.50	1	251.50	251.00	0	6,968	0.00%
2019/12/02	1	248.50	0	0.00	246.00	1	7,000	0.01%
2019/11/29	1	250.00	12	255.50	249.50	-11	6,940	-0.16%
2019/11/27	2	260.75	2	257.00	263.50	0	6,717	0.00%
2019/11/26	5	259.70	3	259.17	258.50	2	6,667	0.03%
2019/11/25	8	263.38	0	0.00	261.00	8	6,560	0.12%
2019/11/22	1	267.50	0	0.00	267.50	1	6,473	0.02%
2019/11/21	3	269.17	10	270.00	270.00	-7	6,487	-0.11%
2019/11/20	3	274.67	1	273.00	273.50	2	6,444	0.03%
2019/11/19	1	276.50	0	0.00	278.00	1	6,420	0.02%
2019/11/18	0	0.00	1	276.00	277.50	-1	6,390	-0.02%
2019/11/15	1	277.00	12	274.50	277.50	-11	6,394	-0.17%
2019/11/14	1	258.00	0	0.00	258.50	1	6,143	0.02%
2019/11/12	1	259.50	11	261.36	260.00	-10	6,180	-0.16%
2019/11/11	10	261.25	14	260.46	255.00	-4	6,176	-0.06%
2019/11/08	1	280.00	4	280.00	279.00	-3	6,006	-0.05%
2019/11/07	8	274.88	2	273.25	275.00	6	6,018	0.10%
2019/11/06	11	278.36	16	277.69	277.50	-5	6,010	-0.08%
2019/11/05	7	280.21	2	282.00	281.00	5	5,987	0.08%
2019/11/04	4	275.75	11	279.64	281.50	-7	5,934	-0.12%
2019/11/01	20	265.00	3	264.00	265.00	17	5,731	0.30%
2019/10/31	4	257.00	1	257.00	258.00	3	5,682	0.05%
2019/10/30	1	258.00	0	0.00	259.50	1	5,644	0.02%
2019/10/29	5	258.40	1	257.50	258.00	4	5,634	0.07%
2019/10/28	34	265.01	2	263.00	259.50	32	5,575	0.57%
2019/10/25	1	259.00	0	0.00	259.00	1	5,544	0.02%
2019/10/24	11	258.27	0	0.00	258.50	11	5,496	0.20%
2019/10/22	1	257.50	0	0.00	258.50	1	5,481	0.02%
2019/10/18	0	0.00	12	260.46	257.50	-12	5,465	-0.22%
2019/10/17	11	259.86	1	261.00	260.00	10	5,394	0.19%
2019/10/16	0	0.00	23	256.93	256.50	-23	5,281	-0.44%
2019/10/15	1	252.00	3	254.67	254.50	-2	5,222	-0.04%
2019/10/14	7	261.79	22	258.89	257.50	-15	5,115	-0.29%
2019/10/09	6	254.00	1	258.00	252.00	5	4,912	0.10%
2019/10/08	4	257.50	0.7	259.50	260.00	3.3	4,833	0.07%
2019/10/07	1	255.00	6	258.50	263.00	-5	4,778	-0.10%
2019/10/04	2	246.50	11	246.18	247.00	-9	4,591	-0.20%
2019/10/03	1	245.50	0	0.00	245.50	1	4,543	0.02%
2019/10/02	2	249.50	7	249.79	251.00	-5	4,498	-0.11%
2019/10/01	2	249.75	14	247.36	249.50	-12	4,423	-0.27%
2019/09/27	5	235.80	11	232.09	235.00	-6	4,203	-0.14%
2019/09/26	1	236.00	13	235.50	234.00	-12	4,177	-0.29%
2019/09/25	11	232.59	3	234.50	236.00	8	4,101	0.20%
2019/09/24	30	234.33	0	0.00	233.00	30	4,012	0.75%
2019/09/20	0	0.00	2	231.50	231.00	-2	3,957	-0.05%
2019/09/16	13	225.35	1	226.00	226.50	12	3,855	0.31%
2019/09/12	10	235.15	18	236.28	235.00	-8	3,755	-0.21%
2019/09/11	4	234.88	22	233.39	233.50	-18	3,685	-0.49%
2019/09/09	0	0.00	2	227.25	227.00	-2	3,501	-0.06%
2019/09/06	1	229.00	0	0.00	229.50	1	3,522	0.03%
2019/09/04	6	229.08	0	0.00	230.00	6	3,623	0.17%
2019/09/03	0	0.00	1	225.00	223.50	-1	3,614	-0.03%
2019/09/02	1	223.00	0	0.00	221.00	1	3,700	0.03%
2019/08/29	1	213.50	1	212.50	216.00	0	3,760	0.00%
2019/08/28	2	214.25	0	0.00	214.00	2	3,779	0.05%
2019/08/26	0	0.00	8	212.50	213.00	-8	3,878	-0.21%
2019/08/23	1	219.00	0	0.00	219.00	1	3,891	0.03%
2019/08/22	0	0.00	1	224.50	219.00	-1	3,952	-0.03%
2019/08/16	1	215.50	0	0.00	216.50	1	4,153	0.02%
2019/08/15	7	217.93	0	0.00	217.00	7	4,178	0.17%
2019/08/13	4	218.25	4	218.00	216.50	0	4,158	0.00%
2019/08/12	1	209.50	1	216.00	218.00	0	4,180	0.00%
2019/08/08	1	208.50	0	0.00	206.50	1	4,169	0.02%
2019/08/07	3	209.50	0	0.00	206.00	3	4,164	0.07%
2019/08/06	1	203.00	8	203.50	210.00	-7	4,171	-0.17%
2019/08/05	2	217.50	3	216.67	211.00	-1	4,223	-0.02%
2019/08/02	2	224.75	1	222.50	223.00	1	4,205	0.02%
2019/07/30	5	230.10	5	229.50	228.50	0	4,176	0.00%
2019/07/29	7	229.71	0	0.00	229.00	7	4,204	0.17%
2019/07/26	1	228.00	1	232.50	234.00	0	4,210	0.00%
2019/07/25	0	0.00	2	231.25	231.00	-2	4,204	-0.05%
2019/07/22	1	226.00	0	0.00	226.00	1	4,237	0.02%
2019/07/19	0	0.00	1	225.50	226.00	-1	4,251	-0.02%
2019/07/18	3	225.33	0	0.00	223.00	3	4,277	0.07%
2019/07/17	2	229.00	2	231.00	229.00	0	4,285	0.00%
2019/07/16	20	232.50	0	0.00	232.50	20	4,282	0.47%
2019/07/15	0	0.00	1	229.50	230.00	-1	4,299	-0.02%
2019/07/12	4	227.75	0	0.00	228.00	4	4,406	0.09%
2019/07/10	1	231.50	0	0.00	234.00	1	4,321	0.02%
2019/07/04	0	0.00	1	224.50	224.00	-1	4,529	-0.02%
2019/07/03	1	221.00	0	0.00	222.00	1	4,555	0.02%
2019/06/27	3	224.00	2	222.50	223.00	1	4,776	0.02%
2019/06/21	0	0.00	3	222.00	223.50	-3	4,945	-0.06%
2019/06/20	0	0.00	1	223.00	223.00	-1	4,958	-0.02%
2019/06/18	0	0.00	2	215.75	218.00	-2	4,944	-0.04%
2019/06/17	0	0.00	2	215.00	217.00	-2	4,946	-0.04%
2019/06/14	0	0.00	7	217.57	217.50	-7	4,947	-0.14%
2019/06/13	2	215.50	8	216.38	213.50	-6	4,893	-0.12%
2019/06/12	2	208.25	6	209.67	210.00	-4	4,823	-0.08%
2019/06/11	5	202.10	0	0.00	203.50	5	4,786	0.10%
2019/06/10	3	185.67	4	191.38	195.50	-1	4,757	-0.02%
2019/06/06	2	190.75	1	190.00	190.50	1	4,685	0.02%
2019/06/05	0	0.00	10	192.50	191.00	-10	4,707	-0.21%
2019/06/04	10.1	190.51	0	0.00	190.50	10.1	4,744	0.21%
2019/06/03	1	194.00	1	194.50	193.50	0	4,879	0.00%
2019/05/31	3	192.67	1	194.00	192.00	2	4,888	0.04%
2019/05/30	1	193.00	0	0.00	193.00	1	4,864	0.02%
2019/05/29	1	189.00	1	190.00	190.50	0	4,896	0.00%
2019/05/28	2	196.00	0	0.00	192.00	2	4,895	0.04%
2019/05/27	0	0.00	1	195.50	195.00	-1	4,973	-0.02%
2019/05/24	3	199.83	3	198.33	199.00	0	5,061	0.00%
2019/05/23	15	196.77	1	198.00	195.00	14	5,019	0.28%
2019/05/22	1	207.00	0	0.00	206.50	1	4,951	0.02%
2019/05/20	3	209.50	0	0.00	210.50	3	4,954	0.06%
2019/05/17	2	213.00	42	211.54	210.00	-40	4,998	-0.80%
2019/05/16	6	216.00	19	214.63	214.50	-13	4,998	-0.26%
2019/05/15	2	223.75	0	0.00	222.50	2	4,975	0.04%
2019/05/14	2	222.50	5	218.80	222.00	-3	5,112	-0.06%
2019/05/13	7	225.36	2	225.25	221.50	5	5,170	0.10%
2019/05/10	3	239.50	5	241.80	238.00	-2	5,180	-0.04%
2019/05/07	1	253.00	1	253.00	252.00	0	5,239	0.00%
2019/05/06	1	250.00	0	0.00	251.50	1	5,261	0.02%
2019/05/03	1	257.00	0	0.00	259.50	1	5,277	0.02%
2019/05/02	1	249.50	1	250.00	250.00	0	5,244	0.00%
2019/04/30	3	244.17	4	243.38	244.50	-1	5,268	-0.02%
2019/04/29	1	254.50	1	255.00	253.00	0	5,312	0.00%
2019/04/26	2	253.00	0	0.00	252.00	2	5,431	0.04%
2019/04/25	1	260.50	0	0.00	260.00	1	5,448	0.02%
2019/04/24	4	259.63	0	0.00	260.50	4	5,470	0.07%
2019/04/23	21	250.17	32	253.53	258.00	-11	5,477	-0.20%
2019/04/22	10	253.25	3	252.00	249.50	7	5,509	0.13%
2019/04/19	2	255.00	0	0.00	253.00	2	5,552	0.04%
2019/04/18	4	256.00	4	257.63	252.00	0	5,547	0.00%
2019/04/17	1	262.00	2	264.00	261.50	-1	5,537	-0.02%
2019/04/16	0	0.00	1	263.00	263.00	-1	5,621	-0.02%
2019/04/15	2	260.50	0	0.00	261.50	2	5,662	0.04%
2019/04/12	1	264.50	3	263.83	261.00	-2	5,801	-0.03%
2019/04/11	4	263.00	4	264.25	263.50	0	5,841	0.00%
2019/04/10	1	255.50	4	251.00	256.00	-3	5,666	-0.05%
2019/04/09	12	247.00	1	248.00	248.00	11	5,585	0.20%
2019/04/08	2	245.00	1	245.50	244.00	1	5,585	0.02%
2019/04/03	3	246.83	2	246.50	246.00	1	5,546	0.02%
2019/04/02	1	250.50	4	249.63	250.00	-3	5,516	-0.05%
2019/04/01	5	243.20	7	246.93	246.50	-2	5,426	-0.04%
2019/03/29	0	0.00	2	235.75	237.00	-2	5,274	-0.04%
2019/03/28	0	0.00	1	231.00	232.00	-1	5,240	-0.02%
2019/03/27	18	232.00	2	231.75	232.00	16	5,251	0.30%
2019/03/26	0	0.00	1	227.00	226.50	-1	5,242	-0.02%
2019/03/25	2	226.25	6	227.83	226.00	-4	5,286	-0.08%
2019/03/22	2	231.25	0	0.00	231.00	2	5,268	0.04%
2019/03/19	26	233.00	2	232.50	231.50	24	5,507	0.44%
2019/03/15	1	228.00	0	0.00	229.00	1	5,796	0.02%
2019/03/13	0	0.00	10	225.50	228.00	-10	6,003	-0.17%
2019/03/12	4	222.63	20	223.08	221.00	-16	5,997	-0.27%
2019/03/11	42	220.46	10	218.70	218.00	32	6,068	0.53%
2019/03/08	15	221.77	12	220.50	220.00	3	6,171	0.05%
2019/03/07	14	224.07	11	223.64	223.00	3	6,222	0.05%
2019/03/06	14	231.21	12	234.00	233.50	2	6,155	0.03%
2019/03/05	14	233.71	13	235.12	234.00	1	6,141	0.02%
2019/03/04	5	235.30	5	234.20	234.50	0	6,152	0.00%
2019/02/27	7	237.57	0	0.00	234.00	7	6,099	0.11%
2019/02/26	3	240.00	0	0.00	242.00	3	6,099	0.05%
2019/02/25	0	0.00	1	257.50	249.50	-1	6,049	-0.02%
2019/02/19	0	0.00	1	244.50	245.00	-1	6,091	-0.02%
2019/02/18	0	0.00	32	242.25	244.00	-32	6,151	-0.52%
2019/02/15	0	0.00	1	234.50	234.50	-1	6,155	-0.02%
2019/02/14	1	236.50	1	236.50	235.50	0	6,272	0.00%
2019/02/13	35	237.26	2	235.00	235.00	33	6,276	0.53%
2019/02/12	0	0.00	32	241.97	245.00	-32	6,190	-0.52%
2019/02/11	10	236.00	12	239.83	238.50	-2	6,267	-0.03%
2019/01/30	1	232.00	22	231.64	231.50	-21	6,299	-0.33%
2019/01/29	1	225.00	1	230.00	230.50	0	6,545	0.00%
2019/01/28	0	0.00	2	233.25	229.50	-2	6,752	-0.03%
2019/01/24	0	0.00	2	225.00	225.00	-2	6,958	-0.03%
2019/01/22	33	222.79	0	0.00	221.50	33	6,984	0.47%
2019/01/21	1	230.00	2	233.00	229.50	-1	6,972	-0.01%
2019/01/18	2	221.00	1	224.00	224.50	1	6,919	0.01%
2019/01/17	0	0.00	4	214.25	212.50	-4	6,814	-0.06%
2019/01/16	1	209.00	2	210.50	210.00	-1	6,782	-0.01%
2019/01/15	1	208.00	1	209.50	208.50	0	6,775	0.00%
2019/01/14	7	206.21	7	206.71	206.50	0	6,751	0.00%
2019/01/11	1	212.50	1	216.50	212.00	0	6,703	0.00%
2019/01/10	7	211.86	3	210.67	212.00	4	6,666	0.06%
2019/01/09	1	213.00	2	212.50	213.50	-1	6,746	-0.01%
2019/01/08	4	200.88	0	0.00	206.00	4	6,749	0.06%
2019/01/07	0	0.00	6	210.58	211.50	-6	6,693	-0.09%
2019/01/04	6	201.08	0	0.00	199.50	6	6,722	0.09%
2019/01/03	3	219.33	30	215.00	215.00	-27	6,643	-0.41%
2018/12/26	0	0.00	2	225.00	221.50	-2	6,770	-0.03%
2018/12/25	2	220.75	0	0.00	221.00	2	6,817	0.03%
2018/12/24	1	222.50	0	0.00	227.00	1	6,827	0.01%
2018/12/22	0	0.00	3	223.83	223.50	-3	6,837	-0.04%
2018/12/21	17	225.18	0	0.00	225.00	17	6,871	0.25%
2018/12/20	0	0.00	2	227.75	224.00	-2	6,851	-0.03%
2018/12/19	15	225.00	0	0.00	228.00	15	6,823	0.22%
2018/12/18	2	225.50	0	0.00	222.00	2	6,814	0.03%
2018/12/14	12	223.33	10	224.50	225.00	2	6,922	0.03%
2018/12/13	16	223.13	12	225.33	230.00	4	6,886	0.06%
2018/12/12	20	225.25	21	227.26	227.50	-1	6,816	-0.01%
2018/12/11	3	216.50	0	0.00	217.00	3	6,722	0.04%
2018/12/10	3	220.33	0	0.00	219.50	3	6,564	0.05%
2018/12/07	14	237.32	2	235.25	236.00	12	6,471	0.19%
2018/12/06	15	241.77	2	240.75	237.00	13	6,371	0.20%
2018/12/05	10	260.00	16	261.97	263.00	-6	6,235	-0.10%
2018/12/04	7	272.36	2	268.50	268.00	5	6,260	0.08%
2018/12/03	3	281.00	23	278.37	283.50	-20	6,202	-0.32%
2018/11/30	12	262.71	18	265.28	264.50	-6	6,056	-0.10%
2018/11/28	0	0.00	3	245.67	250.00	-3	5,874	-0.05%
2018/11/27	4	243.00	0	0.00	242.00	4	5,871	0.07%
2018/11/26	4	245.50	0	0.00	247.50	4	5,844	0.07%
2018/11/23	1	240.00	3	243.67	241.00	-2	5,833	-0.03%
2018/11/22	1	249.50	1	257.00	245.50	0	5,808	0.00%
2018/11/21	21	252.83	13	255.88	256.00	8	5,760	0.14%
2018/11/20	32	258.91	12	262.75	262.50	20	5,639	0.35%
2018/11/19	0	0.00	1	262.00	264.00	-1	5,592	-0.02%
2018/11/16	0	0.00	25	252.90	253.00	-25	5,554	-0.45%
2018/11/15	3	249.50	1	254.00	249.00	2	5,520	0.04%
2018/11/14	2	256.75	1	258.00	255.50	1	5,414	0.02%
2018/11/13	3	251.00	1	249.00	256.50	2	5,356	0.04%
2018/11/12	1	264.00	0	0.00	264.50	1	5,224	0.02%
2018/11/09	2	264.50	2	265.75	268.50	0	5,221	0.00%
2018/11/08	13	265.77	5	268.30	262.50	8	5,181	0.15%
2018/11/07	8	269.81	14	269.71	270.00	-6	5,034	-0.12%
2018/11/06	18	274.53	6	273.17	267.00	12	4,968	0.24%
2018/11/05	2	288.00	9	287.33	290.00	-7	4,687	-0.15%
2018/11/02	4	294.25	2	291.75	299.50	2	4,465	0.04%
2018/11/01	5	308.50	2	312.00	303.00	3	4,351	0.07%
2018/10/30	1	299.50	0	0.00	298.00	1	4,325	0.02%
2018/10/26	0	0.00	5	302.00	296.00	-5	4,410	-0.11%
2018/10/25	2	301.50	2	297.75	301.00	0	4,414	0.00%
2018/10/24	1	304.00	1	306.50	306.50	0	4,395	0.00%
2018/10/23	2	310.00	2	304.00	304.00	0	4,370	0.00%
2018/10/22	3	308.67	4	309.88	315.00	-1	4,341	-0.02%
2018/10/19	1	311.50	0	0.00	312.50	1	4,323	0.02%
2018/10/17	0	0.00	0	313.50	313.50	0	4,357	0.00%
2018/10/16	1	292.50	0	0.00	305.00	1	4,294	0.02%
2018/10/15	1	284.00	2	282.50	286.00	-1	4,263	-0.02%
2018/10/12	1	291.53	0	0.00	289.50	1	4,282	0.02%
2018/10/11	3	277.50	3	277.83	277.50	0	4,219	0.00%
2018/10/08	0	0.00	2	320.00	321.00	-2	4,215	-0.05%
2018/10/04	6	317.33	0	0.00	321.00	6	4,178	0.14%
2018/10/02	0	0.00	1	335.00	335.00	-1	4,080	-0.02%
2018/10/01	1	340.50	0	0.00	342.00	1	4,068	0.02%
2018/09/27	1	334.00	1	338.00	338.00	0	4,119	0.00%
2018/09/25	1	336.00	0	0.00	336.00	1	4,082	0.02%
2018/09/21	2	338.50	0	0.00	339.50	2	4,045	0.05%
2018/09/20	0	0.00	1	343.00	337.50	-1	3,978	-0.03%
2018/09/17	0	0.00	2	359.00	360.50	-2	3,776	-0.05%
2018/09/14	1	361.00	0	0.00	358.00	1	3,730	0.03%
2018/09/13	0	0.00	1	358.00	350.50	-1	3,738	-0.03%
2018/09/10	1	345.50	0	0.00	350.00	1	3,627	0.03%
2018/09/06	1	363.50	1	363.50	366.00	0	3,548	0.00%
2018/09/05	1	370.50	0	0.00	370.00	1	3,525	0.03%
2018/09/04	0	0.00	1	370.50	372.50	-1	3,524	-0.03%
2018/09/03	6	379.58	3	378.67	376.00	3	3,537	0.08%
2018/08/31	1	375.00	1	375.00	376.50	0	3,553	0.00%
2018/08/28	0	0.00	10	368.50	368.50	-10	3,638	-0.27%
2018/08/27	2	364.00	2	364.00	365.00	0	3,661	0.00%
2018/08/23	1	362.50	0	0.00	364.50	1	3,706	0.03%
2018/08/22	0	0.00	1	360.50	360.00	-1	3,720	-0.03%
2018/08/17	1	361.50	0	0.00	361.50	1	3,691	0.03%
2018/08/16	1	368.00	0	0.00	368.00	1	3,659	0.03%
2018/08/14	11	364.27	0	0.00	364.00	11	3,649	0.30%
2018/08/13	1	361.00	1	370.50	364.00	0	3,681	0.00%
2018/08/10	0	0.00	10	378.50	378.00	-10	3,621	-0.28%
2018/08/09	1	374.00	0	0.00	374.00	1	3,595	0.03%
2018/08/06	1	372.50	0	0.00	371.50	1	3,461	0.03%
2018/08/03	0	0.00	10	371.00	371.00	-10	3,500	-0.29%
2018/08/02	10	365.50	4	368.63	364.00	6	3,462	0.17%
2018/08/01	10	383.75	4	385.38	383.50	6	3,423	0.18%
2018/07/31	40	376.50	0	0.00	376.50	40	3,417	1.17%
2018/07/30	60	376.00	0	0.00	376.00	60	3,499	1.71%
2018/07/27	0	0.00	1	368.50	376.50	-1	3,517	-0.03%
2018/07/26	1	373.00	0	0.00	372.50	1	3,562	0.03%
2018/07/24	1	375.00	0	0.00	378.00	1	3,650	0.03%
2018/07/23	36	362.49	1	358.00	366.00	35	3,678	0.95%
2018/07/20	3	374.00	1	366.00	366.50	2	3,661	0.05%
2018/07/18	1	366.00	2	366.00	366.50	-1	3,650	-0.03%
2018/07/17	0	0.00	11	361.82	360.00	-11	3,709	-0.30%
2018/07/16	0	0.00	0	361.50	364.00	0	3,802	0.00%
2018/07/13	1	354.00	0	355.00	358.00	1	3,760	0.03%
2018/07/12	0	0.00	1	345.00	346.50	-1	3,713	-0.03%
2018/07/11	0	0.00	2	337.00	336.50	-2	3,758	-0.05%
2018/07/09	1	340.00	0	0.00	340.00	1	3,855	0.03%
2018/07/06	0	0.00	1	331.00	336.00	-1	3,875	-0.03%
2018/07/03	2	340.00	4	336.75	334.00	-2	3,887	-0.05%
2018/06/29	3	337.00	0	0.00	341.00	3	3,920	0.08%
2018/06/22	1	334.02	0	0.00	334.00	1	4,066	0.02%
2018/06/21	0	0.00	0.1	343.00	342.50	-0.1	4,061	0.00%
2018/06/20	0	0.00	1	350.00	345.50	-1	4,117	-0.02%
2018/06/19	0	0.00	2	349.00	350.00	-2	4,157	-0.05%
2018/06/15	45	348.34	1	352.50	352.50	44	4,181	1.05%
2018/06/13	0	0.00	1	347.50	347.00	-1	4,183	-0.02%
2018/06/12	51	346.99	0	0.00	344.50	51	4,244	1.20%
2018/06/08	0	347.50	0	0.00	346.00	0	4,266	0.00%
2018/06/07	11	358.86	1	361.50	357.50	10	4,279	0.23%
2018/06/06	4	361.38	0	0.00	364.50	4	4,347	0.09%
2018/06/05	1	364.00	0	0.00	365.50	1	4,342	0.02%
2018/06/04	1	361.50	1	361.50	363.50	0	4,352	0.00%
2018/06/01	0	0.00	0	354.00	356.00	0	4,389	0.00%
2018/05/28	2	345.50	0	0.00	345.00	2	4,758	0.04%
2018/05/23	0	344.00	1	347.00	342.50	-1	5,041	-0.02%
2018/05/22	0	0.00	3	355.50	355.00	-3	5,102	-0.06%
2018/05/21	0	0.00	0	355.00	356.00	0	5,201	0.00%
2018/05/16	1	347.50	0	0.00	345.00	1	5,330	0.02%
2018/05/15	2	347.50	2	349.25	346.50	0	5,571	0.00%
2018/05/14	1	354.50	4	356.48	355.00	-3	5,685	-0.05%
2018/05/11	4	344.50	1	345.50	346.00	3	5,788	0.05%
2018/05/10	1	337.00	0	0.00	338.00	1	6,006	0.02%
2018/05/08	1	332.00	0	0.00	336.00	1	6,026	0.02%
2018/05/07	2	337.50	1	333.00	334.50	1	6,005	0.02%
2018/05/03	1	324.94	0	0.00	321.50	1	5,906	0.02%
2018/04/30	1	331.00	0	0.00	331.00	1	5,855	0.02%
2018/04/27	0	0.00	192	320.00	320.00	-192	5,823	-3.30%	大賣/鉅額交易
2018/04/25	1	324.50	0	0.00	326.50	1	5,741	0.02%
2018/04/23	0	339.00	2	339.00	335.00	-2	5,651	-0.03%
2018/04/18	0	0.00	5	365.00	364.50	-5	5,419	-0.09%
2018/04/10	0	0.00	3.1	366.90	364.00	-3.1	5,330	-0.06%
2018/04/09	5	363.00	0.1	358.00	357.00	4.9	5,328	0.09%
2018/03/31	1	355.50	0	0.00	356.00	1	5,260	0.02%
2018/03/30	0	0.00	2	358.50	355.00	-2	5,280	-0.04%
2018/03/29	0	0.00	0.1	362.50	361.50	-0.1	5,298	0.00%
2018/03/28	3	364.50	1	365.00	364.00	2	5,275	0.04%
2018/03/27	1	371.00	4	371.13	371.00	-3	5,257	-0.06%
2018/03/26	1	362.00	1	360.50	359.00	0	5,184	0.00%
2018/03/23	1	354.50	2	350.75	360.00	-1	5,204	-0.02%
2018/03/22	0	0.00	1	365.00	362.00	-1	5,148	-0.02%
2018/03/19	1	364.50	0	0.00	362.00	1	5,068	0.02%
2018/03/16	3	356.00	2	357.25	362.00	1	5,056	0.02%
2018/03/14	0	0.00	1	360.00	359.50	-1	5,011	-0.02%
2018/03/12	20	369.50	1.2	367.83	367.00	18.8	5,018	0.37%
2018/03/09	2	363.25	1	364.00	362.50	1	5,028	0.02%
2018/03/08	1	362.00	1	360.00	360.00	0	4,990	0.00%
2018/03/07	0	0.00	15	360.00	361.00	-15	4,979	-0.30%
2018/03/06	33.5	358.78	13	364.23	364.50	20.5	4,941	0.41%
2018/03/05	0	0.00	2	359.00	349.50	-2	4,825	-0.04%
2018/03/02	0	0.00	1	346.00	349.00	-1	4,700	-0.02%
2018/02/27	0	0.00	20	356.00	354.00	-20	4,690	-0.43%
2018/02/26	25	357.56	0	0.00	358.50	25	4,610	0.54%
2018/02/23	20	350.00	9	348.50	350.00	11	4,527	0.24%
2018/02/22	0	0.00	4	350.00	349.00	-4	4,710	-0.08%
2018/02/21	1	346.00	26	344.90	342.50	-25	4,672	-0.54%
2018/02/12	0	0.00	115	330.00	324.50	-115	4,597	-2.50%	大賣/鉅額交易
2018/02/09	1	323.50	0	0.00	333.50	1	4,565	0.02%
2018/02/08	0	0.00	21	340.40	337.00	-21	4,527	-0.46%
2018/02/07	12	348.13	0	0.00	343.00	12	4,542	0.26%
2018/02/06	11	335.09	2	331.50	337.50	9	4,376	0.21%
2018/02/05	9	348.44	3	351.17	346.50	6	4,340	0.14%
2018/02/02	2	350.75	6	347.50	353.50	-4	4,299	-0.09%
2018/02/01	1	335.50	0	0.00	333.50	1	4,144	0.02%
2018/01/31	3	332.17	2	329.25	334.00	1	4,241	0.02%
2018/01/29	0	0.00	1	329.00	331.00	-1	4,585	-0.02%
2018/01/26	1	323.00	0	0.00	326.50	1	4,659	0.02%
2018/01/25	3	325.83	2	324.00	324.50	1	4,703	0.02%
2018/01/24	4	327.13	4	329.13	331.00	0	4,758	0.00%
2018/01/23	16	331.53	13	332.58	332.50	3	4,876	0.06%
2018/01/22	2	332.00	2	333.25	336.00	0	4,982	0.00%
2018/01/19	1	335.50	0	0.00	335.50	1	5,062	0.02%
2018/01/18	1	330.50	2	333.50	332.00	-1	5,104	-0.02%
2018/01/17	1	331.00	0	0.00	331.50	1	5,102	0.02%
2018/01/16	0	0.00	1.2	334.83	338.00	-1.2	5,107	-0.02%
2018/01/12	1	332.50	0	0.00	332.50	1	5,184	0.02%
2018/01/11	1	322.50	1	320.50	324.50	0	5,254	0.00%
2018/01/10	0	0.00	1	319.00	319.00	-1	5,333	-0.02%
2018/01/09	0	0.00	2	328.50	329.50	-2	5,344	-0.04%
2018/01/08	7	326.14	5	327.00	327.00	2	5,425	0.04%
2018/01/05	0	0.00	1	332.50	335.00	-1	5,480	-0.02%
2018/01/03	6	333.50	7	333.43	333.50	-1	5,648	-0.02%