可成 (2474)-元富-大昌券商分點個股進出

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
233.5
漲跌
▲3.5
漲幅
+1.52%
成交量
2,793張
產業
上市其他電子類股▲0.85%
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－元富-大昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大昌券商分點個股進出
元富-大昌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
2024/05/15	0	0.00	0.1	234.00	233.50	-0.1	2,677	0.00%
2024/05/14	1	230.50	1	230.00	230.00	0	2,660	0.00%
2024/05/13	0	0.00	3.2	232.81	229.50	-3.2	2,620	-0.12%
2024/05/10	1.1	222.36	0	219.92	222.00	1.1	2,542	0.04%
2024/05/07	0	0.00	5	221.50	224.00	-5	2,472	-0.20%
2024/05/06	1	221.00	0.1	219.50	220.50	1	2,452	0.04%
2024/05/02	0	0.00	1	218.50	219.00	-1	2,410	-0.04%
2024/04/30	0	0.00	0.1	218.00	218.00	-0.1	2,377	0.00%
2024/04/29	0	0.00	1	216.00	216.00	-1	2,374	-0.04%
2024/04/24	0	0.00	0.1	212.50	214.00	-0.1	2,334	0.00%
2024/04/23	1	215.00	0	0.00	214.50	1	2,358	0.04%
2024/04/22	1	213.50	1	210.00	212.00	0	2,337	0.00%
2024/04/17	0	206.75	0	0.00	205.50	0	2,247	0.00%
2024/04/16	0	0.00	2	207.25	205.00	-2	2,233	-0.09%
2024/04/15	1	207.00	0	0.00	207.00	1	2,201	0.05%
2024/04/11	0.2	208.50	2	207.50	208.00	-1.8	2,210	-0.08%
2024/04/10	0.2	210.00	0	0.00	209.50	0.2	2,203	0.01%
2024/04/09	0.4	210.50	1	211.50	210.00	-0.6	2,209	-0.03%
2024/04/08	0.2	210.25	0	0.00	211.00	0.2	2,208	0.01%
2024/04/02	0	0.00	2	214.00	213.00	-2	2,178	-0.09%
2024/04/01	0.1	212.00	0	0.00	212.00	0.1	2,183	0.00%
2024/03/29	0	0.00	2	219.00	219.00	-2	2,157	-0.09%
2024/03/28	0.1	217.50	0	0.00	217.50	0.1	2,062	0.00%
2024/03/27	0.1	213.50	0	0.00	213.50	0.1	2,060	0.00%
2024/03/26	2	210.50	2	210.75	210.00	0	2,129	0.00%
2024/03/25	0.1	209.50	0	0.00	211.50	0.1	2,193	0.00%
2024/03/22	3.1	213.68	0	0.00	214.00	3.1	2,235	0.14%
2024/03/21	0	0.00	8	224.31	224.00	-8	2,246	-0.36%
2024/03/20	1	219.50	1	221.50	216.50	0	2,246	0.00%
2024/03/19	0	0.00	3	216.50	215.00	-3	2,200	-0.14%
2024/03/18	0	0.00	3.5	214.64	214.50	-3.5	2,150	-0.16%
2024/03/15	0	0.00	2	214.00	215.00	-2	2,136	-0.09%
2024/03/13	0	0.00	2	209.50	208.50	-2	2,052	-0.10%
2024/03/12	0	0.00	0.4	202.75	206.00	-0.4	2,062	-0.02%
2024/03/07	0	0.00	1	199.50	199.50	-1	2,059	-0.05%
2024/03/04	1	197.50	1	198.00	198.50	0	2,275	0.00%
2024/03/01	4	196.75	0	0.00	197.00	4	2,362	0.17%
2024/02/27	2	196.00	0	0.00	195.50	2	2,486	0.08%
2024/02/26	0.1	196.50	0	0.00	195.50	0.1	2,518	0.00%
2024/02/22	0	0.00	2	200.25	200.50	-2	2,579	-0.08%
2024/02/21	0	0.00	0.4	198.00	199.00	-0.4	2,612	-0.02%
2024/02/19	0	0.00	0	199.50	199.50	0	2,641	0.00%
2024/02/05	1	192.50	0	0.00	193.50	1	2,684	0.04%
2024/01/29	0	0.00	1	196.50	196.50	-1	2,719	-0.04%
2024/01/26	1	194.00	0	0.00	195.50	1	2,718	0.04%
2024/01/24	0	0.00	1	196.00	195.50	-1	2,722	-0.04%
2024/01/23	1	194.50	0	0.00	193.50	1	2,724	0.04%
2024/01/19	0	0.00	1	199.00	199.50	-1	2,714	-0.04%
2024/01/17	0	0.00	1	200.00	196.50	-1	2,702	-0.04%
2024/01/15	0	0.00	1	200.00	200.00	-1	2,646	-0.04%
2024/01/05	0	0.00	1	196.50	197.00	-1	2,727	-0.04%
2024/01/03	0	0.00	3	193.50	193.50	-3	2,751	-0.11%
2023/12/29	0	0.00	2	194.50	194.00	-2	2,730	-0.07%
2023/12/27	0	194.00	0	0.00	194.00	0	2,734	0.00%
2023/12/25	0	0.00	12	192.96	193.00	-12	2,732	-0.44%
2023/12/22	0	190.50	0	0.00	191.00	0	2,728	0.00%
2023/12/21	2	187.00	0	0.00	189.00	2	2,689	0.07%
2023/12/18	0	189.00	1	190.00	189.50	-1	2,459	-0.04%
2023/12/13	0	0.00	1	186.50	187.00	-1	2,359	-0.04%
2023/12/12	0	186.00	0	0.00	185.00	0	2,426	0.00%
2023/12/07	5	185.60	1	183.50	183.50	4	2,462	0.16%
2023/12/06	2	193.00	0	0.00	192.50	2	2,446	0.08%
2023/12/05	0.1	194.00	0	0.00	193.50	0.1	2,440	0.00%
2023/12/04	0	196.50	0	0.00	195.00	0	2,454	0.00%
2023/11/30	11	194.69	0	0.00	194.50	11	2,436	0.45%
2023/11/24	0.1	199.00	0	0.00	197.50	0.1	2,253	0.00%
2023/11/22	0	0.00	11	196.09	196.00	-11	2,151	-0.51%
2023/11/21	0	0.00	1	196.00	196.00	-1	2,123	-0.05%
2023/11/17	0	0.00	3.1	190.35	191.50	-3.1	2,043	-0.15%
2023/11/16	0	0.00	1	187.50	189.50	-1	2,045	-0.05%
2023/11/13	10	187.00	1	187.00	187.50	9	2,036	0.44%
2023/11/10	0	0.00	2	187.00	187.50	-2	2,037	-0.10%
2023/11/06	0	0.00	0	184.00	184.00	0	2,073	0.00%
2023/10/13	0	0.00	6	185.00	185.50	-6	2,259	-0.27%
2023/10/05	0	0.00	1	183.00	184.00	-1	2,227	-0.04%
2023/10/04	0	0.00	0.1	182.00	182.50	-0.1	2,225	0.00%
2023/09/28	0	0.00	6	182.50	182.50	-6	2,248	-0.27%
2023/09/27	0	0.00	4	183.50	181.50	-4	2,229	-0.18%
2023/09/25	0	182.50	0	0.00	182.50	0	2,241	0.00%
2023/09/20	0	0.00	3	183.83	181.50	-3	2,313	-0.13%
2023/09/18	0	183.50	1.1	183.95	183.50	-1.1	2,347	-0.05%
2023/09/15	0	0.00	1	183.50	182.00	-1	2,366	-0.04%
2023/09/12	10	181.50	22	183.20	183.50	-12	2,392	-0.50%
2023/09/07	0	0.00	3	182.00	180.50	-3	2,359	-0.13%
2023/09/06	0	0.00	1	181.50	182.50	-1	2,310	-0.04%
2023/09/05	5	180.00	0	0.00	180.00	5	2,274	0.22%
2023/09/01	0	0.00	6	179.50	180.00	-6	2,262	-0.27%
2023/08/31	0.1	179.00	1	179.50	180.50	-0.9	2,244	-0.04%
2023/08/30	0	0.00	5.2	176.71	177.00	-5.2	2,125	-0.24%
2023/08/29	0	171.00	0	0.00	171.00	0	2,087	0.00%
2023/08/28	10	170.00	10	171.00	171.00	0	2,076	0.00%
2023/08/24	0.1	168.50	0	0.00	168.00	0.1	2,108	0.00%
2023/08/21	0	0.00	2	168.75	169.00	-2	2,096	-0.10%
2023/08/18	1	167.00	0	0.00	166.50	1	2,109	0.05%
2023/08/17	3.1	166.67	0	0.00	167.50	3.1	2,095	0.15%
2023/08/16	6.1	171.25	0	0.00	170.00	6.1	2,082	0.29%
2023/08/14	2	171.00	0	0.00	172.50	2	2,073	0.10%
2023/08/11	3	172.83	0	0.00	172.50	3	2,075	0.14%
2023/08/07	0	0.00	1	176.00	176.50	-1	2,006	-0.05%
2023/08/02	1	173.00	0	0.00	174.00	1	2,005	0.05%
2023/07/28	2	174.50	302	174.78	175.00	-300	1,978	-15.16%	大賣/鉅額交易
2023/07/26	0	0.00	1	177.00	176.50	-1	1,954	-0.05%
2023/07/24	2	175.50	3	176.00	176.00	-1	1,953	-0.05%
2023/07/21	2	174.50	0	0.00	174.50	2	1,905	0.10%
2023/07/20	3	176.67	13	179.00	177.50	-10	1,857	-0.54%
2023/07/19	2.1	180.38	22	179.73	177.50	-19.9	1,813	-1.10%
2023/07/18	327	179.43	18	179.94	181.00	309	1,760	17.55%	大買/鉅額交易
2023/07/14	1	175.00	0	0.00	176.00	1	1,719	0.06%
2023/07/13	0	0.00	1	176.00	175.50	-1	1,731	-0.06%
2023/07/06	1	173.00	0	0.00	173.00	1	1,706	0.06%
2023/07/04	32	175.53	0	0.00	176.00	32	1,663	1.92%
2023/07/03	2	175.50	0	0.00	174.00	2	1,652	0.12%
2023/06/30	3.2	176.06	0	0.00	175.50	3.2	1,657	0.19%
2023/06/29	8	181.00	0	183.00	179.50	8	1,641	0.49%
2023/06/28	0	191.50	1	190.00	190.00	-1	1,581	-0.06%
2023/06/27	1	189.50	0	0.00	189.50	1	1,538	0.07%
2023/06/21	3	189.00	5	191.00	190.00	-2	1,482	-0.13%
2023/06/16	1	188.00	0	0.00	186.50	1	1,443	0.07%
2023/06/14	1	193.00	0	0.00	190.00	1	1,441	0.07%
2023/06/12	0	0.00	0.4	191.50	191.50	-0.4	1,510	-0.03%
2023/06/07	0	0.00	3	189.33	190.00	-3	1,607	-0.19%
2023/06/06	0.2	186.50	1	188.00	188.00	-0.8	1,632	-0.05%
2023/06/02	0	0.00	1	189.50	189.50	-1	1,672	-0.06%
2023/05/31	5.2	186.02	0	0.00	185.50	5.2	1,695	0.31%
2023/05/30	0	0.00	5	189.50	188.50	-5	1,684	-0.30%
2023/05/29	5	190.00	0	0.00	189.00	5	1,715	0.29%
2023/05/17	0	0.00	1	187.50	186.50	-1	1,822	-0.05%
2023/05/15	0	0.00	1	184.99	187.00	-1	1,826	-0.06%
2023/05/11	0	0.00	1	185.50	185.50	-1	1,864	-0.05%
2023/05/10	2	185.25	1	185.00	185.50	1	1,910	0.05%
2023/05/09	0	0.00	8	185.00	185.00	-8	1,926	-0.42%
2023/05/08	0	0.00	0.3	185.00	184.50	-0.3	1,955	-0.01%
2023/04/27	1	179.02	0	0.00	180.00	1	2,170	0.05%
2023/04/21	0.1	182.00	0	0.00	181.00	0.1	2,194	0.00%
2023/04/20	8	181.50	0	0.00	181.50	8	2,220	0.36%
2023/04/19	2	182.01	0	0.00	182.50	2	2,232	0.09%
2023/04/18	0.1	183.00	0.1	183.50	183.00	0.1	2,215	0.00%
2023/04/13	0	184.50	0	0.00	184.50	0	2,219	0.00%
2023/04/11	0	185.50	0	0.00	185.50	0	2,208	0.00%
2023/04/07	0	185.00	0	0.00	185.00	0	2,220	0.00%
2023/04/06	0	186.63	0	0.00	186.50	0	2,225	0.00%
2023/03/31	0.1	190.50	0	0.00	190.00	0.1	2,251	0.00%
2023/03/29	0	0.00	2	189.00	189.00	-2	2,419	-0.08%
2023/03/28	0	0.00	1	189.50	189.00	-1	2,517	-0.04%
2023/03/27	0	0.00	3	190.00	190.00	-3	2,654	-0.11%
2023/03/23	0	0.00	1	189.00	189.50	-1	2,807	-0.04%
2023/03/22	0.1	188.50	1	189.00	189.00	-0.9	2,863	-0.03%
2023/03/13	0	0.00	5	187.50	186.00	-5	2,935	-0.17%
2023/03/10	1	185.00	0	0.00	184.50	1	2,998	0.03%
2023/03/07	0	186.50	2	188.50	187.00	-2	3,333	-0.06%
2023/03/06	0	186.50	0	0.00	187.50	0	3,383	0.00%
2023/03/01	0	0.00	2	187.00	186.00	-2	3,490	-0.06%
2023/02/24	0.3	183.50	0	0.00	184.50	0.3	3,493	0.01%
2023/02/22	0	0.00	1	189.50	189.00	-1	3,443	-0.03%
2023/02/20	0	0.00	6.3	189.94	190.00	-6.3	3,515	-0.18%
2023/02/16	0	0.00	0.4	189.50	189.00	-0.4	3,650	-0.01%
2023/02/15	0	0.00	2	188.50	188.00	-2	3,700	-0.05%
2023/02/14	0	0.00	1	188.00	188.50	-1	3,762	-0.03%
2023/02/09	0	0.00	4	186.00	186.00	-4	3,798	-0.11%
2023/02/08	4	184.50	0	0.00	185.00	4	3,800	0.11%
2023/02/07	0	185.50	0	0.00	186.50	0	3,789	0.00%
2023/02/06	0	185.50	1	186.00	186.50	-1	3,779	-0.03%
2023/02/03	0	0.00	1	185.50	185.50	-1	3,767	-0.03%
2023/02/02	0.1	185.00	0	0.00	185.00	0.1	3,759	0.00%
2023/02/01	0	0.00	3.2	184.59	185.50	-3.2	3,735	-0.09%
2023/01/30	0	0.00	2	178.25	178.00	-2	3,694	-0.05%
2023/01/17	0	0.00	0	175.50	175.00	0	3,687	0.00%
2023/01/16	0	0.00	1	176.00	175.50	-1	3,744	-0.03%
2023/01/11	0	0.00	1	175.50	176.00	-1	3,826	-0.03%
2023/01/10	0	0.00	1	177.50	177.50	-1	3,835	-0.03%
2023/01/06	0	172.50	0	0.00	171.50	0	3,857	0.00%
2023/01/05	0	172.00	0	0.00	171.50	0	3,895	0.00%
2023/01/04	0	0.00	12	172.00	171.50	-12	3,913	-0.31%
2022/12/30	3	169.50	0	0.00	169.00	3	3,931	0.08%
2022/12/28	5	169.00	0	0.00	169.00	5	3,967	0.13%
2022/12/27	4	169.63	0	0.00	169.00	4	3,975	0.10%
2022/12/23	2	168.00	2	170.00	169.00	0	4,024	0.00%
2022/12/22	0	0.00	7	171.07	172.00	-7	4,009	-0.17%
2022/12/21	8	166.31	0	0.00	167.00	8	3,936	0.20%
2022/12/20	1	168.00	0	0.00	168.50	1	3,839	0.03%
2022/12/19	1	168.00	0	0.00	169.00	1	3,767	0.03%
2022/12/16	0	173.00	1	172.00	172.00	-1	3,645	-0.03%
2022/12/13	1.1	173.45	0	0.00	173.00	1.1	3,528	0.03%
2022/12/12	0	0.00	0.1	172.00	174.50	-0.1	3,487	0.00%
2022/12/09	1	173.00	0	0.00	173.50	1	3,517	0.03%
2022/12/08	0	0.00	0	176.00	174.00	0	3,509	0.00%
2022/12/06	0	176.00	0	0.00	175.00	0	3,411	0.00%
2022/12/05	1.1	175.16	0	0.00	176.00	1.1	3,351	0.03%
2022/12/02	1	175.50	1	176.50	176.50	0	3,300	0.00%
2022/12/01	3	177.83	0	0.00	177.00	3	3,222	0.09%
2022/11/28	0	0.00	1	180.00	180.00	-1	3,058	-0.03%
2022/11/25	0.9	177.00	0	0.00	180.00	0.9	3,059	0.03%
2022/11/24	0.1	177.50	0	0.00	180.50	0.1	3,127	0.00%
2022/11/23	0	0.00	1	180.00	180.00	-1	3,153	-0.03%
2022/11/18	1	183.50	0	0.00	184.00	1	3,098	0.03%
2022/11/17	0	0.00	1	187.49	187.50	-1	3,099	-0.03%
2022/11/16	0	185.00	1	186.50	186.00	-1	3,106	-0.03%
2022/11/15	0	0.00	2	185.50	187.50	-2	3,069	-0.07%
2022/11/14	0	0.00	11.4	183.89	184.50	-11.4	3,031	-0.38%
2022/11/11	0	0.00	2	180.00	180.00	-2	2,974	-0.07%
2022/11/10	0	0.00	8	179.50	180.00	-8	2,956	-0.27%
2022/11/09	0	0.00	17.1	175.18	176.50	-17.1	2,927	-0.58%
2022/11/08	0	173.50	1	174.00	174.50	-1	2,891	-0.03%
2022/11/07	0	172.00	1	172.50	173.50	-1	2,893	-0.03%
2022/11/04	0.1	171.00	0	0.00	171.00	0.1	2,902	0.00%
2022/11/01	0	0.00	0.1	170.50	171.00	-0.1	2,992	0.00%
2022/10/31	0	0.00	10.1	169.49	169.50	-10.1	2,978	-0.34%
2022/10/28	0	0.00	11.2	167.01	167.00	-11.2	2,960	-0.38%
2022/10/26	1	161.50	1	162.50	164.50	0	2,938	0.00%
2022/10/25	1	161.00	61	162.52	162.50	-60	2,907	-2.06%
2022/10/24	2	165.25	1	164.50	164.50	1	2,886	0.03%
2022/10/12	0	0.00	0.1	170.00	168.00	-0.1	2,807	0.00%
2022/10/07	1	172.00	0	0.00	172.50	1	2,799	0.04%
2022/10/06	1	171.51	3	173.00	174.00	-2	2,834	-0.07%
2022/10/05	0	170.00	0	0.00	170.00	0	2,843	0.00%
2022/10/04	1	172.00	0	0.00	172.00	1	2,836	0.04%
2022/10/03	5	170.00	0	0.00	169.00	5	2,816	0.18%
2022/09/30	0	0.00	2	172.50	172.50	-2	2,805	-0.07%
2022/09/29	0	0.00	0	171.50	171.00	0	2,792	0.00%
2022/09/26	0	0.00	1	170.50	170.00	-1	2,790	-0.04%
2022/09/23	0	0.00	2	171.50	171.50	-2	2,776	-0.07%
2022/09/22	1	167.50	0	0.00	171.00	1	2,779	0.04%
2022/09/15	10	174.25	0	0.00	173.00	10	2,711	0.37%
2022/09/14	0	0.00	20	170.75	171.00	-20	2,709	-0.74%
2022/09/13	0.2	172.00	1	172.00	171.50	-0.8	2,736	-0.03%
2022/09/12	3.5	170.43	1	171.00	171.50	2.5	2,741	0.09%
2022/09/08	1	166.00	1	166.50	169.00	0	2,759	0.00%
2022/09/06	1	162.50	0	0.00	164.50	1	2,749	0.04%
2022/09/05	3	169.83	1	172.50	169.50	2	2,714	0.07%
2022/09/02	2	181.00	1	182.50	181.00	1	2,647	0.04%
2022/08/31	0	0.00	9.2	182.47	185.50	-9.2	2,556	-0.36%
2022/08/30	6	183.25	7	184.79	183.00	-1	2,481	-0.04%
2022/08/26	0.2	182.00	0.1	182.00	183.00	0.1	2,481	0.00%
2022/08/25	0	0.00	1	180.50	180.50	-1	2,548	-0.04%
2022/08/24	0	0.00	0.5	180.50	180.50	-0.5	2,645	-0.02%
2022/08/22	0	177.00	0	0.00	178.00	0	2,860	0.00%
2022/08/19	1	178.00	0	0.00	178.00	1	2,917	0.03%
2022/08/17	0	0.00	16	177.09	176.50	-16	3,071	-0.52%
2022/08/16	15.1	177.01	0	0.00	177.50	15.1	3,111	0.49%
2022/08/15	3	174.00	1	175.00	175.00	2	3,122	0.06%
2022/08/12	1.1	175.09	2	176.00	176.00	-0.9	3,157	-0.03%
2022/08/11	2	175.50	0	0.00	176.00	2	3,165	0.06%
2022/08/10	5	177.50	5	177.40	175.50	0	3,162	0.00%
2022/08/09	2	173.75	6	175.25	179.50	-4	3,129	-0.13%
2022/08/08	0	171.00	0	0.00	171.00	0	3,089	0.00%
2022/08/05	0	170.50	0	0.00	170.50	0	3,103	0.00%
2022/08/04	1	167.00	1	168.50	169.50	0	3,118	0.00%
2022/08/03	1	169.00	0	0.00	169.00	1	3,186	0.03%
2022/08/02	0	0.00	1	168.00	168.00	-1	3,235	-0.03%
2022/07/29	1	168.50	1	170.50	170.50	0	3,258	0.00%
2022/07/28	10	170.00	10	173.00	170.50	0	3,273	0.00%
2022/07/27	1	169.50	3	170.00	172.00	-2	3,269	-0.06%
2022/07/26	1	165.00	0	0.00	166.00	1	3,234	0.03%
2022/07/25	0	0.00	1	168.00	168.00	-1	3,226	-0.03%
2022/07/21	0	0.00	3	168.50	169.00	-3	3,244	-0.09%
2022/07/20	1	167.47	1	168.50	166.00	0	3,220	0.00%
2022/07/19	1	167.00	0	0.00	167.00	1	3,184	0.03%
2022/07/18	0	0.00	1	169.50	170.00	-1	3,168	-0.03%
2022/07/15	0	168.00	0	0.00	168.00	0	3,149	0.00%
2022/07/14	0	0.00	4	167.25	168.50	-4	3,143	-0.13%
2022/07/11	0	0.00	1	161.50	161.00	-1	3,092	-0.03%
2022/07/07	1	154.50	6	158.50	159.00	-5	3,110	-0.16%
2022/07/06	2	158.50	1	158.00	157.50	1	3,120	0.03%
2022/07/05	9	160.72	7	160.79	160.00	2	3,173	0.06%
2022/07/01	3	162.50	0	0.00	162.00	3	3,209	0.09%
2022/06/30	5	164.50	1	166.50	165.50	4	3,208	0.12%
2022/06/29	2	165.50	5	166.70	167.50	-3	3,202	-0.09%
2022/06/28	1	166.50	1	168.50	168.00	0	3,202	0.00%
2022/06/27	0	0.00	21	169.50	169.00	-21	3,232	-0.65%
2022/06/23	2	165.00	1	164.50	165.50	1	3,188	0.03%
2022/06/22	4	162.88	3	163.83	163.50	1	3,152	0.03%
2022/06/21	2	161.00	4	164.88	164.50	-2	3,149	-0.06%
2022/06/20	1	162.49	0	0.00	162.50	1	3,118	0.03%
2022/06/17	2	162.50	4	163.75	165.00	-2	3,111	-0.06%
2022/06/16	22	165.95	3	165.00	164.50	19	3,101	0.61%
2022/06/15	3	168.33	1	166.50	166.50	2	3,150	0.06%
2022/06/14	0	0.00	1	168.00	168.00	-1	3,174	-0.03%
2022/06/10	2	169.25	1.1	170.38	168.00	1	3,151	0.03%
2022/06/09	2	172.50	10	172.65	173.00	-8	3,123	-0.26%
2022/06/08	2	174.50	1	175.00	173.00	1	3,117	0.03%
2022/06/07	1	173.00	2	173.00	173.50	-1	3,066	-0.03%
2022/06/06	0	173.50	3	173.33	173.50	-3	3,026	-0.10%
2022/06/02	0	0.00	1	173.00	171.00	-1	2,972	-0.03%
2022/06/01	21	165.74	25	168.28	170.50	-4	2,930	-0.14%
2022/05/31	22	165.52	20	168.00	164.00	2	2,820	0.07%
2022/05/30	0	0.00	20	168.00	166.00	-20	2,686	-0.74%
2022/05/26	0	0.00	5	163.80	163.50	-5	2,579	-0.19%
2022/05/25	1	163.00	3	165.17	161.50	-2	2,684	-0.07%
2022/05/24	0	0.00	4	163.63	162.50	-4	2,612	-0.15%
2022/05/23	0	0.00	1	161.50	160.50	-1	2,535	-0.04%
2022/05/20	2	160.24	9	160.50	159.50	-7	2,517	-0.28%
2022/05/19	0.1	158.50	7	158.71	159.00	-6.9	2,463	-0.28%
2022/05/16	0	0.00	1	153.50	156.00	-1	2,413	-0.04%
2022/05/13	0	0.00	1	150.00	150.50	-1	2,374	-0.04%
2022/05/12	0	0.00	1	148.50	148.50	-1	2,377	-0.04%
2022/05/11	4.6	145.47	3	148.67	148.50	1.6	2,362	0.07%
2022/05/10	2	154.50	6.2	154.82	155.50	-4.2	2,294	-0.18%
2022/05/09	0	0.00	1	150.00	150.00	-1	2,240	-0.04%
2022/05/06	0	151.00	1	150.00	151.00	-1	2,248	-0.04%
2022/05/05	0	151.50	5.1	150.50	151.00	-5.1	2,255	-0.23%
2022/05/04	0	0.00	1	148.00	148.00	-1	2,238	-0.04%
2022/04/29	0	0.00	1	145.00	145.00	-1	2,273	-0.04%
2022/04/27	1.4	143.14	0	0.00	142.00	1.4	2,306	0.06%
2022/04/20	0	147.50	0	0.00	148.00	0	2,332	0.00%
2022/04/19	0	0.00	1	147.00	146.50	-1	2,335	-0.04%
2022/04/18	1	145.00	0	0.00	145.00	1	2,351	0.04%
2022/04/15	0	0.00	3	146.33	146.50	-3	2,369	-0.13%
2022/04/14	0	0.00	1	147.00	146.00	-1	2,389	-0.04%
2022/04/13	0	0.00	1	146.50	146.50	-1	2,405	-0.04%
2022/04/12	0.1	144.00	1	143.50	143.50	-0.9	2,480	-0.04%
2022/04/11	4	144.63	1	144.50	144.50	3	2,475	0.12%
2022/04/08	0	0.00	2	148.00	148.50	-2	2,421	-0.08%
2022/04/07	3	146.67	1	146.00	146.00	2	2,408	0.08%
2022/04/06	1	145.00	1	145.00	146.00	0	2,360	0.00%
2022/04/01	0	0.00	1	145.50	146.00	-1	2,382	-0.04%
2022/03/30	2	145.25	0	0.00	144.50	2	2,369	0.08%
2022/03/29	0.2	146.00	0	0.00	145.50	0.2	2,341	0.01%
2022/03/28	1	145.00	1	146.00	146.00	0	2,349	0.00%
2022/03/23	1	147.50	0	0.00	147.50	1	2,468	0.04%
2022/03/22	0	147.50	0	0.00	147.50	0	2,484	0.00%
2022/03/21	0	0.00	1	150.00	147.50	-1	2,496	-0.04%
2022/03/18	1	146.50	1	148.00	151.00	0	2,492	0.00%
2022/03/17	1	146.50	0	0.00	147.00	1	2,440	0.04%
2022/03/16	0	0.00	0.6	143.79	144.00	-0.6	2,416	-0.02%
2022/03/15	1	143.50	2	143.50	143.50	-1	2,440	-0.04%
2022/03/11	0.1	146.00	0	0.00	146.00	0.1	2,441	0.00%
2022/03/08	0	0.00	3	141.83	142.00	-3	2,471	-0.12%
2022/03/07	2.2	142.55	0	0.00	142.50	2.2	2,504	0.09%
2022/03/02	2	147.75	3	149.17	150.00	-1	2,697	-0.04%
2022/03/01	2.1	145.31	2	146.00	146.00	0.1	2,672	0.00%
2022/02/25	5.2	145.06	0	0.00	143.00	5.2	2,647	0.20%
2022/02/24	3.2	149.53	1	149.00	149.00	2.2	2,525	0.09%
2022/02/23	3.1	150.55	0	0.00	151.00	3.1	2,503	0.12%
2022/02/22	0.1	152.00	2	151.00	152.00	-1.9	2,498	-0.08%
2022/02/21	0	0.00	1	154.00	153.50	-1	2,475	-0.04%
2022/02/16	1	154.50	1	154.00	153.50	0	2,551	0.00%
2022/02/15	4.2	152.57	0	0.00	152.00	4.2	2,546	0.16%
2022/02/14	1	154.00	2	153.50	153.50	-1	2,533	-0.04%
2022/02/11	0	0.00	1	155.50	156.00	-1	2,547	-0.04%
2022/02/10	1.2	157.59	0	0.00	157.00	1.2	2,574	0.05%
2022/02/08	1	156.00	0	0.00	156.50	1	2,599	0.04%
2022/02/07	2	153.50	2	154.50	155.50	0	2,567	0.00%
2022/01/25	0.1	156.50	0	0.00	155.50	0.1	2,534	0.01%
2022/01/24	0.1	158.50	0	0.00	157.50	0.1	2,510	0.00%
2022/01/21	4	158.25	1	160.00	158.50	3	2,552	0.12%
2022/01/20	0	0.00	1	162.00	161.50	-1	2,539	-0.04%
2022/01/19	0	0.00	3	162.17	161.50	-3	2,535	-0.12%
2022/01/18	10	160.50	3	161.00	161.00	7	2,511	0.28%
2022/01/17	1	159.00	1	160.00	159.50	0	2,495	0.00%
2022/01/14	1	158.00	0	0.00	158.00	1	2,494	0.04%
2022/01/12	0	0.00	1	159.50	159.50	-1	2,520	-0.04%
2022/01/11	1	157.00	0	0.00	158.00	1	2,532	0.04%
2022/01/10	2	159.50	1	161.00	160.50	1	2,507	0.04%
2022/01/07	4	160.75	1	162.00	162.00	3	2,537	0.12%
2022/01/06	0.2	162.50	1	162.50	162.50	-0.8	2,527	-0.03%
2022/01/05	4.2	162.24	3	163.50	161.00	1.2	2,521	0.05%
2022/01/04	0	0.00	2	158.75	158.50	-2	2,447	-0.08%
2022/01/03	0	0.00	2	157.25	157.50	-2	2,452	-0.08%
2021/12/28	0	0.00	1	158.00	157.50	-1	2,506	-0.04%
2021/12/22	3	155.33	1	156.00	156.00	2	2,536	0.08%
2021/12/21	0	0.00	4	155.38	157.00	-4	2,550	-0.16%
2021/12/20	2	153.00	1	153.00	153.00	1	2,519	0.04%
2021/12/17	1	154.00	0	0.00	154.00	1	2,507	0.04%
2021/12/15	1	154.00	2	153.50	153.50	-1	2,549	-0.04%
2021/12/14	0	0.00	1	155.00	155.00	-1	2,657	-0.04%
2021/12/13	0	0.00	300	155.49	155.00	-300	2,651	-11.31%	大賣/鉅額交易
2021/12/10	2	156.00	40	156.50	156.00	-38	2,674	-1.42%
2021/12/09	1	156.50	5	157.00	157.00	-4	2,675	-0.15%
2021/12/07	0	0.00	1	152.50	153.50	-1	2,670	-0.04%
2021/12/06	0	152.00	0	0.00	152.00	0	2,681	0.00%
2021/12/02	2.2	149.09	0	0.00	149.00	2.2	2,732	0.08%
2021/12/01	9.1	151.73	6	151.58	151.50	3.1	2,709	0.11%
2021/11/30	6.1	149.59	3	151.33	155.00	3.1	2,671	0.12%
2021/11/29	308.1	149.63	2	150.00	149.00	306.1	2,584	11.85%	大買/鉅額交易
2021/11/26	47	151.68	0	0.00	151.50	47	2,529	1.86%
2021/11/25	1	155.50	1	155.50	155.00	0	2,590	0.00%
2021/11/24	5	155.40	0	0.00	155.50	5	2,675	0.19%
2021/11/23	3	157.17	0	0.00	156.00	3	2,717	0.11%
2021/11/22	1	160.00	1	160.50	160.00	0	2,722	0.00%
2021/11/19	3	161.17	0	0.00	161.00	3	2,729	0.11%
2021/11/17	1	164.00	0	0.00	162.00	1	2,763	0.04%
2021/11/16	0	0.00	1	166.00	164.00	-1	2,759	-0.04%
2021/11/15	0	0.00	1	164.00	164.00	-1	2,739	-0.04%
2021/11/10	2	163.00	0	0.00	163.00	2	2,782	0.07%
2021/11/09	0	165.00	2.3	165.30	165.00	-2.3	2,770	-0.08%
2021/11/08	1	163.00	1	163.00	163.00	0	2,772	0.00%
2021/11/05	1	161.00	1	162.00	162.00	0	2,797	0.00%
2021/11/03	1	163.00	0	0.00	163.00	1	2,957	0.03%
2021/11/02	1	163.00	0	0.00	162.50	1	2,960	0.03%
2021/11/01	0	0.00	51	161.53	163.00	-51	2,971	-1.72%
2021/10/29	2	161.00	0	0.00	161.00	2	2,978	0.07%
2021/10/28	1	163.00	0	0.00	163.50	1	2,919	0.03%
2021/10/27	1	164.00	0	0.00	164.00	1	2,908	0.03%
2021/10/21	0	0.00	1	166.00	164.50	-1	2,958	-0.03%
2021/10/19	0	0.00	1	162.50	162.50	-1	2,935	-0.03%
2021/10/18	1	161.00	4	162.75	161.00	-3	2,926	-0.10%
2021/10/15	6	161.08	0	0.00	160.50	6	2,960	0.20%
2021/10/14	1	161.50	1	164.00	161.50	0	2,950	0.00%
2021/10/13	1	161.00	0	0.00	161.00	1	2,979	0.03%
2021/10/12	0	0.00	1	163.00	162.50	-1	3,067	-0.03%
2021/10/07	0	164.00	1	163.50	163.00	-1	3,081	-0.03%
2021/10/06	1	161.00	0	0.00	160.50	1	3,084	0.03%
2021/10/01	2	163.50	0	0.00	163.00	2	3,081	0.06%
2021/09/29	1	167.50	0	0.00	166.00	1	3,035	0.03%
2021/09/28	0	0.00	2	171.00	169.00	-2	3,024	-0.07%
2021/09/27	0	0.00	3	169.33	169.50	-3	3,022	-0.10%
2021/09/24	14	169.93	14.2	169.60	168.00	-0.2	3,010	-0.01%
2021/09/23	1	168.50	1.1	169.82	170.00	-0.1	2,998	0.00%
2021/09/17	3	165.00	5	165.50	166.00	-2	2,938	-0.07%
2021/09/16	0	0.00	2	154.50	156.00	-2	2,830	-0.07%
2021/09/15	2	155.00	0	0.00	155.00	2	2,846	0.07%
2021/09/10	0	0.00	1	157.00	160.50	-1	2,814	-0.04%
2021/09/09	1	156.00	0	0.00	156.00	1	2,909	0.03%
2021/09/08	1.1	155.91	1	154.50	154.50	0.1	2,906	0.00%
2021/09/07	2	160.49	3	159.00	159.00	-1	2,893	-0.03%
2021/09/06	1	163.50	0	0.00	162.00	1	2,867	0.03%
2021/09/03	2	164.50	1	164.00	164.00	1	2,891	0.03%
2021/08/31	12	166.88	1	166.50	167.00	11	2,875	0.38%
2021/08/30	3	178.83	1	178.00	179.00	2	2,765	0.07%
2021/08/27	1	177.50	4	177.38	177.50	-3	2,672	-0.11%
2021/08/26	1.1	176.87	0	0.00	176.00	1.1	2,611	0.04%
2021/08/25	0.2	177.50	1	177.50	177.50	-0.8	2,562	-0.03%
2021/08/24	0.1	176.00	6	176.17	176.50	-5.9	2,549	-0.23%
2021/08/23	2	174.00	0	0.00	174.50	2	2,521	0.08%
2021/08/20	5	173.70	0	0.00	173.50	5	2,536	0.20%
2021/08/19	2.1	175.62	0	0.00	175.50	2.1	2,611	0.08%
2021/08/18	4	176.50	1.2	177.92	178.00	2.8	2,606	0.11%
2021/08/16	0	0.00	2	177.50	178.00	-2	2,589	-0.08%
2021/08/12	0	0.00	13	181.31	181.50	-13	2,688	-0.48%
2021/08/11	0	0.00	1	177.00	177.50	-1	2,692	-0.04%
2021/08/10	3	174.17	12	175.92	173.50	-9	2,720	-0.33%
2021/08/09	6	179.34	0	0.00	179.00	6	2,714	0.22%
2021/08/05	0	0.00	1	186.50	187.50	-1	2,766	-0.04%
2021/08/04	0	0.00	11	188.00	188.00	-11	2,880	-0.38%
2021/07/30	2	185.75	0	0.00	185.00	2	2,968	0.07%
2021/07/29	1	187.00	0	0.00	186.50	1	3,018	0.03%
2021/07/28	0.2	188.00	2	189.00	188.00	-1.8	3,042	-0.06%
2021/07/27	4	188.63	6	188.75	189.00	-2	3,077	-0.06%
2021/07/23	0	0.00	3.5	187.50	187.00	-3.5	3,180	-0.11%
2021/07/22	1.2	189.08	0.6	189.00	189.00	0.6	3,204	0.02%
2021/07/21	15.1	190.83	11.3	186.04	186.00	3.8	3,234	0.12%
2021/07/20	2.5	189.80	4	190.13	190.00	-1.5	3,227	-0.05%
2021/07/19	12	188.75	13.1	189.46	190.00	-1.1	3,246	-0.03%
2021/07/16	2	189.75	2	189.75	189.00	0	3,298	0.00%
2021/07/15	1	184.00	0	0.00	184.00	1	3,326	0.03%
2021/07/14	0.2	182.00	0	0.00	181.50	0.2	3,319	0.01%
2021/07/13	2	181.75	1	182.50	182.00	1	3,316	0.03%
2021/07/12	1.2	180.08	0	0.00	180.00	1.2	3,371	0.04%
2021/07/08	1	183.00	2	183.25	183.00	-1	3,379	-0.03%
2021/07/07	0.4	183.48	1	183.00	183.50	-0.6	3,406	-0.02%
2021/07/06	2	182.75	0	0.00	183.00	2	3,449	0.06%
2021/07/05	1	182.50	1	182.50	182.50	0	3,468	0.00%
2021/07/02	1	182.00	1	182.00	181.00	0	3,479	0.00%
2021/07/01	2	181.25	0	0.00	181.00	2	3,490	0.06%
2021/06/30	1	181.00	0	0.00	182.00	1	3,517	0.03%
2021/06/29	18.1	182.50	0	0.00	181.00	18.1	3,523	0.51%
2021/06/28	0.1	183.00	2	182.25	183.00	-2	3,536	-0.06%
2021/06/25	1.1	183.02	0	0.00	183.00	1.1	3,600	0.03%
2021/06/24	1.1	183.05	6	182.25	181.50	-4.9	3,658	-0.13%
2021/06/23	0	0.00	1	182.50	182.50	-1	3,651	-0.03%
2021/06/22	60	178.67	0	0.00	178.50	60	3,677	1.63%
2021/06/21	2	179.00	0	0.00	178.00	2	3,685	0.05%
2021/06/18	6	180.00	0	0.00	178.50	6	3,687	0.16%
2021/06/17	6.2	180.52	0	0.00	182.00	6.2	3,598	0.17%
2021/06/16	1	181.00	2	181.00	181.50	-1	3,611	-0.03%
2021/06/11	2	179.50	1	179.50	179.50	1	3,606	0.03%
2021/06/08	0	0.00	1	180.00	179.00	-1	3,653	-0.03%
2021/06/07	1	180.00	0	0.00	180.50	1	3,739	0.03%
2021/06/04	1	181.00	1	182.00	182.00	0	3,721	0.00%
2021/06/01	2	185.00	0	0.00	185.00	2	3,759	0.05%
2021/05/28	0	0.00	5	184.50	183.00	-5	3,802	-0.13%
2021/05/27	1	183.00	0	0.00	180.00	1	3,798	0.03%
2021/05/26	2	182.50	1	182.50	182.50	1	3,778	0.03%
2021/05/25	0	0.00	2	181.50	182.00	-2	3,778	-0.05%
2021/05/24	7	181.79	2	180.50	182.00	5	3,762	0.13%
2021/05/21	2.1	183.43	3	195.00	181.50	-0.9	3,799	-0.02%
2021/05/20	3	178.00	3	177.35	177.50	0	3,739	0.00%
2021/05/18	1	175.00	2	175.25	176.50	-1	3,731	-0.03%
2021/05/17	7.3	171.88	2	174.50	171.50	5.3	3,715	0.14%
2021/05/14	2.1	179.02	0	0.00	178.00	2.1	3,675	0.06%
2021/05/13	1.1	173.91	2	174.25	175.00	-0.9	3,684	-0.02%
2021/05/12	17.2	178.47	7	176.00	177.50	10.2	3,635	0.28%
2021/05/11	6.2	187.03	1	188.50	186.00	5.2	3,526	0.15%
2021/05/10	1	189.56	0.1	190.50	191.00	0.9	3,506	0.03%
2021/05/07	0.1	191.50	1	190.50	190.50	-0.9	3,565	-0.03%
2021/05/06	5	189.30	1	189.50	188.00	4	3,590	0.11%
2021/05/05	1	191.50	1	191.00	191.50	0	3,592	0.00%
2021/05/04	5	188.70	2	189.25	189.00	3	3,651	0.08%
2021/05/03	10.6	193.43	1	193.50	191.50	9.6	3,608	0.27%
2021/04/29	3.1	197.35	0	0.00	197.50	3.1	3,567	0.09%
2021/04/28	2	197.50	0	0.00	197.50	2	3,552	0.06%
2021/04/27	2.1	199.81	2	199.25	199.00	0.1	3,638	0.00%
2021/04/26	2	200.75	1	202.50	200.50	1	3,602	0.03%
2021/04/23	6	199.92	1	201.50	201.50	5	3,604	0.14%
2021/04/22	3.1	204.32	5	205.70	201.00	-1.9	3,635	-0.05%
2021/04/21	3.1	207.65	0	0.00	207.00	3.1	3,718	0.08%
2021/04/20	0	0.00	1	207.00	207.50	-1	3,624	-0.03%
2021/04/19	1	207.50	2	207.75	207.50	-1	3,652	-0.03%
2021/04/16	1	200.50	9	206.06	207.50	-8	3,674	-0.22%
2021/04/14	2	197.00	1	198.50	198.00	1	3,686	0.03%
2021/04/13	5	201.10	1	200.00	200.00	4	3,779	0.11%
2021/04/12	5.1	202.27	1	201.00	200.50	4.1	3,814	0.11%
2021/04/09	1	208.00	1	207.00	206.00	0	3,852	0.00%
2021/04/08	1	207.50	1.1	207.64	209.00	-0.1	3,845	0.00%
2021/04/07	3	205.00	1	207.50	206.00	2	3,848	0.05%
2021/04/06	1	209.50	0	0.00	207.50	1	3,878	0.03%
2021/04/01	3.1	211.98	1	210.50	211.00	2.1	3,855	0.05%
2021/03/31	0	0.00	2	210.00	211.50	-2	3,828	-0.05%
2021/03/30	0.1	212.00	3	210.67	212.00	-2.9	3,799	-0.08%
2021/03/29	0	0.00	3	208.67	207.50	-3	3,743	-0.08%
2021/03/26	0	0.00	1	203.50	204.00	-1	3,699	-0.03%
2021/03/24	1	206.00	0.3	206.50	206.50	0.7	3,674	0.02%
2021/03/23	1	205.50	3	205.67	206.00	-2	3,667	-0.05%
2021/03/22	0	0.00	1	206.00	205.00	-1	3,675	-0.03%
2021/03/19	1	201.00	1.1	202.07	204.00	-0.1	3,723	0.00%
2021/03/18	2	202.75	4	203.63	203.00	-2	3,703	-0.05%
2021/03/17	2	202.25	0	0.00	201.00	2	3,771	0.05%
2021/03/16	2	203.75	1	203.01	203.00	1	3,822	0.03%
2021/03/15	0	0.00	8.1	203.06	203.50	-8.1	3,981	-0.20%
2021/03/12	0	0.00	12	200.00	201.50	-12	3,967	-0.30%
2021/03/11	3	197.33	4	197.63	197.00	-1	3,961	-0.03%
2021/03/09	0	193.00	0	0.00	194.00	0	3,963	0.00%
2021/03/08	1	192.50	15	192.63	192.00	-14	3,989	-0.35%
2021/03/05	2	193.50	0	0.00	193.50	2	4,025	0.05%
2021/03/04	2	195.25	0.1	199.50	194.50	2	4,156	0.05%
2021/03/03	0	0.00	4	196.50	197.50	-4	4,157	-0.10%
2021/03/02	0	0.00	1	193.00	193.00	-1	4,126	-0.02%
2021/02/26	3	193.50	0	0.00	192.00	3	4,143	0.07%
2021/02/25	0	0.00	3	196.00	197.50	-3	4,078	-0.07%
2021/02/22	0	0.00	2	194.75	194.00	-2	4,076	-0.05%
2021/02/19	2	191.25	3	192.50	193.00	-1	4,115	-0.02%
2021/02/17	1	192.50	2	193.50	193.50	-1	4,131	-0.02%
2021/02/05	1	191.00	1	190.50	191.50	0	4,109	0.00%
2021/02/04	5.2	192.13	3.5	191.40	191.50	1.7	4,155	0.04%
2021/02/03	3	195.50	1	196.50	195.00	2	4,173	0.05%
2021/02/02	1.1	196.14	2	196.75	197.00	-0.9	4,163	-0.02%
2021/02/01	0.7	195.81	1	199.00	194.50	-0.4	4,170	-0.01%
2021/01/29	4.3	201.19	2	200.00	198.00	2.3	4,163	0.06%
2021/01/28	1	205.00	3	203.00	205.00	-2	4,105	-0.05%
2021/01/27	2	203.50	8	203.19	205.00	-6	4,082	-0.15%
2021/01/26	7.1	201.00	1	200.50	199.00	6.1	4,103	0.15%
2021/01/25	1	203.00	4	205.38	205.00	-3	4,047	-0.07%
2021/01/21	3.2	202.38	2	202.00	202.00	1.2	4,123	0.03%
2021/01/20	65.3	206.15	2.1	201.27	200.00	63.2	4,183	1.51%
2021/01/19	1.2	208.96	1	208.50	208.00	0.2	4,082	0.00%
2021/01/18	2.1	208.52	6	208.00	208.00	-3.9	4,147	-0.09%
2021/01/15	12.2	212.35	2	215.50	210.50	10.2	4,335	0.24%
2021/01/14	9	215.72	8	214.63	215.50	1	4,296	0.02%
2021/01/13	2	207.50	1.2	207.58	208.00	0.8	4,158	0.02%
2021/01/12	8.1	207.42	2	206.00	206.00	6.1	4,145	0.15%
2021/01/11	2.4	208.09	0	0.00	208.00	2.4	4,129	0.06%
2021/01/08	4	208.88	1	209.50	210.50	3	4,222	0.07%
2021/01/07	1	210.00	2	209.25	210.00	-1	4,180	-0.02%
2021/01/06	5	207.70	6	208.58	208.00	-1	4,149	-0.02%
2021/01/05	4.1	204.77	1	204.50	203.50	3.1	4,051	0.08%
2021/01/04	1	207.50	0	0.00	207.50	1	4,013	0.02%
2020/12/31	0.2	205.50	4	205.00	206.00	-3.8	3,966	-0.10%
2020/12/30	0.1	204.50	0	0.00	206.00	0.1	3,996	0.00%
2020/12/29	0.1	205.00	2	205.50	204.50	-1.9	4,050	-0.05%
2020/12/25	0	0.00	6	203.00	202.50	-6	4,287	-0.14%
2020/12/24	1.1	202.50	0	0.00	201.50	1.1	4,330	0.03%
2020/12/23	0.2	199.13	3	199.50	199.50	-2.8	4,351	-0.06%
2020/12/22	0.5	201.10	2	200.25	198.00	-1.5	4,386	-0.03%
2020/12/21	2	201.00	1	200.50	200.50	1	4,421	0.02%
2020/12/18	0	0.00	1	203.00	203.50	-1	4,479	-0.02%
2020/12/17	1	201.00	1	203.00	202.00	0	4,550	0.00%
2020/12/16	2	202.75	1	201.50	202.00	1	4,641	0.02%
2020/12/15	2	197.50	0	0.00	197.50	2	4,664	0.04%
2020/12/14	1	202.50	2	202.00	201.50	-1	4,623	-0.02%
2020/12/11	2.2	198.91	1	198.50	201.50	1.2	4,656	0.03%
2020/12/10	3	204.50	2	205.25	202.50	1	4,595	0.02%
2020/12/09	3.3	204.47	7	201.43	207.50	-3.7	4,560	-0.08%
2020/12/08	2	196.50	4	196.88	196.50	-2	4,417	-0.05%
2020/12/07	0	0.00	3	196.00	196.00	-3	4,480	-0.07%
2020/12/04	2	196.25	11	197.09	197.50	-9	4,467	-0.20%
2020/12/03	0.1	195.00	3.3	195.62	195.50	-3.2	4,459	-0.07%
2020/12/02	0	0.00	4	193.63	194.00	-4	4,461	-0.09%
2020/12/01	1.3	190.61	1	191.50	191.50	0.3	4,483	0.01%
2020/11/30	15.1	194.36	1	194.00	188.00	14.1	4,576	0.31%
2020/11/27	2	194.25	2	195.00	194.50	0	4,532	0.00%
2020/11/26	3	193.50	0	0.00	194.50	3	4,583	0.07%
2020/11/25	2	193.00	1	193.50	193.00	1	4,721	0.02%
2020/11/24	2	192.00	0	0.00	191.50	2	4,732	0.04%
2020/11/23	11	192.32	1.3	193.00	192.00	9.7	4,897	0.20%
2020/11/18	3	193.00	9	194.06	191.50	-6	5,126	-0.12%
2020/11/17	4	189.88	1	188.00	188.00	3	5,380	0.06%
2020/11/16	2.3	189.91	6	190.75	189.00	-3.7	5,641	-0.07%
2020/11/13	1	191.00	0	0.00	191.00	1	6,038	0.02%
2020/11/12	2	191.25	4.1	190.27	190.50	-2.1	6,195	-0.03%
2020/11/11	0	0.00	2	188.00	187.50	-2	6,293	-0.03%
2020/11/10	0.1	186.50	2	187.25	187.50	-1.9	6,444	-0.03%
2020/11/09	1	185.50	0	0.00	185.50	1	6,454	0.02%
2020/11/06	1	185.50	1.1	187.33	186.00	-0.1	6,505	0.00%
2020/11/05	0	0.00	2	185.00	185.00	-2	6,552	-0.03%
2020/11/04	2	183.50	1	185.50	183.50	1	6,679	0.01%
2020/11/03	0	184.00	3	185.00	185.50	-3	6,727	-0.04%
2020/11/02	5	179.70	2	178.50	179.00	3	6,664	0.05%
2020/10/30	2.1	181.58	0	0.00	180.50	2.1	6,658	0.03%
2020/10/29	0	0.00	5	184.10	184.00	-5	6,667	-0.07%
2020/10/28	3	180.67	7	180.50	181.00	-4	6,613	-0.06%
2020/10/27	1	183.50	1	183.50	183.50	0	6,557	0.00%
2020/10/26	2	185.50	11	183.18	182.50	-9	6,580	-0.14%
2020/10/23	76	187.10	72	187.19	187.00	4	6,622	0.06%
2020/10/22	5	178.80	2	179.75	181.50	3	6,490	0.05%
2020/10/21	2	178.50	0	0.00	177.00	2	6,576	0.03%
2020/10/20	1	180.00	0	0.00	180.00	1	6,650	0.02%
2020/10/19	1	181.50	1	183.00	181.50	0	6,772	0.00%
2020/10/16	2	182.75	4	182.00	181.00	-2	6,840	-0.03%
2020/10/15	2	178.00	1	177.50	177.50	1	6,731	0.01%
2020/10/14	1	178.50	1	179.00	178.00	0	6,745	0.00%
2020/10/12	0	0.00	1	178.50	180.00	-1	6,766	-0.01%
2020/10/08	1	180.00	1	179.50	178.00	0	6,775	0.00%
2020/10/06	8	180.75	1	178.50	177.50	7	6,855	0.10%
2020/10/05	2	181.00	10	182.50	180.00	-8	6,824	-0.12%
2020/09/30	10	180.25	7	181.36	181.50	3	6,796	0.04%
2020/09/29	11	176.00	1	175.50	175.50	10	6,651	0.15%
2020/09/28	1	176.50	0	0.00	176.50	1	6,667	0.01%
2020/09/25	0	0.00	2	175.50	176.00	-2	6,681	-0.03%
2020/09/24	1	175.50	0	0.00	175.50	1	6,712	0.01%
2020/09/23	6	178.67	3	178.33	178.00	3	6,884	0.04%
2020/09/22	1	181.00	31	175.92	180.00	-30	6,864	-0.44%
2020/09/21	3	180.00	1	183.00	179.50	2	6,829	0.03%
2020/09/18	2	186.50	0	0.00	185.00	2	6,790	0.03%
2020/09/17	7	186.71	2	187.25	186.00	5	6,779	0.07%
2020/09/16	2	187.75	0	0.00	187.50	2	6,786	0.03%
2020/09/14	2	191.50	4	191.25	190.00	-2	6,804	-0.03%
2020/09/11	0	0.00	5	187.30	188.50	-5	6,809	-0.07%
2020/09/10	4	186.13	10	186.50	185.00	-6	6,815	-0.09%
2020/09/09	2	188.25	1	188.50	188.00	1	6,772	0.01%
2020/09/08	3	190.17	4	190.38	191.00	-1	6,809	-0.01%
2020/09/07	5	193.30	3	190.50	189.50	2	6,843	0.03%
2020/09/04	2	191.00	2	192.00	194.50	0	6,864	0.00%
2020/09/03	4	196.13	1	195.50	194.50	3	6,866	0.04%
2020/09/02	4	203.13	5	204.00	204.00	-1	6,779	-0.01%
2020/09/01	4	203.50	7	203.71	203.50	-3	6,708	-0.04%
2020/08/31	9	204.33	3	204.83	200.50	6	6,736	0.09%
2020/08/28	4	205.88	9	207.17	207.50	-5	6,656	-0.08%
2020/08/27	25	205.92	12	205.29	204.00	13	6,657	0.20%
2020/08/26	3	212.00	4	213.00	213.00	-1	6,517	-0.02%
2020/08/25	1	210.00	11	211.77	212.00	-10	6,506	-0.15%
2020/08/24	7	208.71	12	208.21	212.00	-5	6,472	-0.08%
2020/08/21	12	201.42	16	202.72	203.50	-4	6,383	-0.06%
2020/08/20	9	195.39	12	195.25	190.50	-3	6,162	-0.05%
2020/08/19	40	196.80	33	198.73	196.00	7	5,991	0.12%
2020/08/17	8	205.44	2	208.25	206.00	6	5,675	0.11%
2020/08/14	7	206.50	2	207.75	206.00	5	5,686	0.09%
2020/08/13	16	212.13	2	212.25	210.50	14	5,613	0.25%
2020/08/12	8	219.44	3	219.17	219.00	5	5,468	0.09%
2020/08/11	3	222.50	3	224.33	221.00	0	5,507	0.00%
2020/08/10	3	227.17	20	226.00	226.00	-17	5,475	-0.31%
2020/08/07	1	224.00	16	225.03	226.50	-15	5,472	-0.27%
2020/08/06	1	221.00	2.1	221.86	220.50	-1.1	5,391	-0.02%
2020/08/05	1.1	218.09	3	218.33	218.00	-1.9	5,351	-0.04%
2020/08/04	2	217.75	3	219.00	219.00	-1	5,357	-0.02%
2020/08/03	2	215.75	2	217.00	216.50	0	5,389	0.00%
2020/07/30	2	215.00	1	216.50	216.00	1	5,383	0.02%
2020/07/29	1	216.00	2	216.25	215.00	-1	5,397	-0.02%
2020/07/28	6	216.67	3	217.67	215.50	3	5,419	0.06%
2020/07/27	12	214.50	2	216.00	211.50	10	5,369	0.19%
2020/07/24	34	215.62	7	216.21	215.00	27	5,313	0.51%
2020/07/23	11	220.27	5	220.30	220.00	6	5,207	0.12%
2020/07/22	24	223.23	4	224.13	222.50	20	5,142	0.39%
2020/07/21	10	226.00	7	226.43	225.00	3	5,036	0.06%
2020/07/20	1	226.50	10	227.25	227.50	-9	4,999	-0.18%
2020/07/17	3	230.00	2	230.00	228.50	1	5,045	0.02%
2020/07/15	4	230.00	2	231.00	230.00	2	5,132	0.04%
2020/07/14	8	232.31	6	232.83	232.00	2	5,200	0.04%
2020/07/13	13	232.15	29	232.53	235.00	-16	5,282	-0.30%
2020/07/10	15	227.83	4	227.50	226.00	11	5,342	0.21%
2020/07/09	19	232.11	1	232.00	232.00	18	5,347	0.34%
2020/07/08	5	231.60	0	0.00	231.00	5	5,374	0.09%
2020/07/07	5	234.70	6	233.08	231.50	-1	5,364	-0.02%
2020/07/06	21	233.40	15	232.87	234.00	6	5,406	0.11%
2020/07/03	9	230.28	7	229.64	229.00	2	5,406	0.04%
2020/07/02	13	231.12	7	231.86	230.50	6	5,430	0.11%
2020/07/01	35	232.31	27.1	231.04	231.00	7.9	5,437	0.15%
2020/06/30	5	221.20	0	0.00	222.00	5	5,310	0.09%
2020/06/29	7	218.79	2	218.50	218.50	5	5,415	0.09%
2020/06/24	13	222.50	4	223.38	222.50	9	5,392	0.17%
2020/06/23	4	223.38	2	222.50	222.50	2	5,458	0.04%
2020/06/22	6	222.92	3	222.50	223.00	3	5,473	0.05%
2020/06/19	4	222.75	3	222.83	222.50	1	5,531	0.02%
2020/06/18	6	221.58	1	222.50	223.00	5	5,561	0.09%
2020/06/16	0	0.00	6	221.58	223.00	-6	5,651	-0.11%
2020/06/15	1	218.00	0	0.00	217.00	1	5,749	0.02%
2020/06/12	8.1	218.39	16	219.47	219.00	-8	5,794	-0.14%
2020/06/11	26	227.44	6	226.33	225.00	20	5,810	0.34%
2020/06/10	1	224.50	0	0.00	224.50	1	5,810	0.02%
2020/06/09	1	223.50	0	0.00	223.50	1	5,893	0.02%
2020/06/08	2	225.50	4	226.00	225.50	-2	5,925	-0.03%
2020/06/05	13.1	225.77	1	227.50	226.00	12.1	5,926	0.20%
2020/06/04	5	222.70	12	224.17	226.00	-7	5,924	-0.12%
2020/06/03	5	218.80	5	219.70	219.50	0	5,886	0.00%
2020/06/02	3	220.83	6	221.00	220.00	-3	5,852	-0.05%
2020/06/01	3	219.67	5	220.40	219.50	-2	5,872	-0.03%
2020/05/29	3	217.33	3	217.67	218.00	0	5,901	0.00%
2020/05/28	14	217.61	4	216.63	216.00	10	5,883	0.17%
2020/05/27	5	217.20	1	217.00	216.50	4	5,931	0.07%
2020/05/26	3	216.67	2	216.50	217.50	1	5,966	0.02%
2020/05/25	6	210.42	4	209.88	212.00	2	5,907	0.03%
2020/05/22	5	206.90	1	205.50	205.00	4	5,875	0.07%
2020/05/21	16	211.78	4	212.00	211.00	12	5,811	0.21%
2020/05/20	10	217.45	16	216.50	217.50	-6	5,877	-0.10%
2020/05/19	1	223.00	0	0.00	224.00	1	5,891	0.02%
2020/05/18	6	225.25	2	227.75	224.00	4	5,898	0.07%
2020/05/15	1	233.50	3	232.83	232.50	-2	5,845	-0.03%
2020/05/14	5	235.40	2	234.25	232.50	3	5,854	0.05%
2020/05/13	1	233.00	2	234.00	239.50	-1	5,811	-0.02%
2020/05/12	2	238.50	1	236.50	236.00	1	5,780	0.02%
2020/05/11	4	242.50	1	243.00	241.00	3	5,804	0.05%
2020/05/08	2	240.50	8	241.75	241.50	-6	5,773	-0.10%
2020/05/07	6	237.00	2	235.50	235.00	4	5,743	0.07%
2020/05/04	3	227.67	5	229.60	231.00	-2	5,739	-0.03%
2020/04/30	0	0.00	1	228.00	228.00	-1	5,718	-0.02%
2020/04/29	0	0.00	3	231.00	228.00	-3	5,723	-0.05%
2020/04/28	5	224.50	1	224.50	227.00	4	5,740	0.07%
2020/04/23	0	0.00	1	220.00	220.00	-1	5,960	-0.02%
2020/04/21	7	215.50	4	218.88	215.50	3	5,967	0.05%
2020/04/20	1	221.50	4	220.25	221.50	-3	5,937	-0.05%
2020/04/17	1	217.50	5	222.60	217.00	-4	5,943	-0.07%
2020/04/16	0	0.00	16	212.84	217.00	-16	5,877	-0.27%
2020/04/15	21	206.14	10	211.20	213.50	11	5,769	0.19%
2020/04/14	6	202.42	3	201.33	203.00	3	5,646	0.05%
2020/04/13	5	198.70	2	198.25	197.50	3	5,599	0.05%
2020/04/10	1	197.50	1	198.00	197.50	0	5,577	0.00%
2020/04/09	7	202.00	1	201.00	200.50	6	5,638	0.11%
2020/04/08	6	203.25	0	0.00	204.00	6	5,592	0.11%
2020/04/07	1	202.50	3	201.83	202.50	-2	5,632	-0.04%
2020/04/01	1	201.50	1	200.50	201.50	0	5,644	0.00%
2020/03/31	1	196.00	0	0.00	195.50	1	5,544	0.02%
2020/03/27	4	193.75	1	198.00	191.00	3	5,363	0.06%
2020/03/26	0	0.00	3	196.00	196.50	-3	5,256	-0.06%
2020/03/25	5	197.60	4	197.75	195.00	1	5,234	0.02%
2020/03/24	1	191.50	1	190.50	191.50	0	5,166	0.00%
2020/03/23	1	180.00	0	0.00	182.00	1	5,127	0.02%
2020/03/20	1	184.50	0	0.00	188.00	1	5,125	0.02%
2020/03/18	2	195.00	8	193.50	192.00	-6	5,057	-0.12%
2020/03/17	10	183.00	6	189.17	188.50	4	5,211	0.08%
2020/03/16	6	191.00	4	193.25	187.00	2	5,202	0.04%
2020/03/13	1	182.00	1	192.00	190.50	0	5,199	0.00%
2020/03/12	3	207.17	3	203.67	201.00	0	5,082	0.00%
2020/03/11	0	0.00	2	224.00	220.50	-2	5,081	-0.04%
2020/03/10	1	226.50	0	0.00	227.50	1	5,072	0.02%
2020/03/09	5	227.50	0	0.00	225.50	5	5,086	0.10%
2020/03/06	1	238.00	5	237.50	237.00	-4	5,088	-0.08%
2020/03/05	3	240.50	5	243.10	242.00	-2	5,164	-0.04%
2020/03/04	2	236.25	4	237.75	237.50	-2	5,247	-0.04%
2020/03/03	7	238.93	0	0.00	235.00	7	5,294	0.13%
2020/03/02	17	236.47	4	232.25	234.00	13	5,315	0.24%
2020/02/27	8	245.25	4	243.75	237.00	4	5,328	0.08%
2020/02/26	7	249.71	2	249.00	250.00	5	5,360	0.09%
2020/02/25	4	257.00	0	0.00	253.50	4	5,350	0.07%
2020/02/24	21	257.00	9	260.00	260.00	12	5,320	0.23%
2020/02/21	11	262.23	64	262.62	258.00	-53	5,321	-1.00%
2020/02/20	3	251.00	9	254.44	255.00	-6	5,118	-0.12%
2020/02/19	17	246.74	14	247.86	248.50	3	5,042	0.06%
2020/02/18	18	243.92	18	244.81	246.00	0	5,232	0.00%
2020/02/17	1	247.50	0	0.00	247.00	1	5,206	0.02%
2020/02/14	1	242.00	4	245.13	245.50	-3	5,166	-0.06%
2020/02/13	1	245.00	1	242.00	242.00	0	5,213	0.00%
2020/02/12	2	236.75	3	242.17	243.00	-1	5,384	-0.02%
2020/02/11	1	234.00	2	234.75	235.00	-1	5,386	-0.02%
2020/02/10	3	230.67	1	231.00	231.00	2	5,416	0.04%
2020/02/07	1	239.50	3	237.50	236.00	-2	5,448	-0.04%
2020/02/06	1	239.50	1	241.00	241.00	0	5,519	0.00%
2020/02/05	3	240.33	2	237.00	237.00	1	5,745	0.02%
2020/02/04	1	242.50	1	240.50	240.50	0	5,822	0.00%
2020/02/03	3	236.67	3	234.67	238.50	0	5,837	0.00%
2020/01/31	11	245.68	11	247.27	244.00	0	5,796	0.00%
2020/01/30	0	0.00	11	249.68	241.50	-11	5,822	-0.19%
2020/01/20	2	254.25	2	254.50	254.50	0	5,735	0.00%
2020/01/17	3	249.83	12	247.58	248.00	-9	5,718	-0.16%
2020/01/16	0	0.00	3	249.00	250.00	-3	5,714	-0.05%
2020/01/15	2	242.50	4	242.75	243.00	-2	5,647	-0.04%
2020/01/14	3	243.50	5	243.60	244.00	-2	5,664	-0.04%
2020/01/13	1	241.00	8	241.94	244.00	-7	5,659	-0.12%
2020/01/10	6	238.17	4	240.00	236.00	2	5,693	0.04%
2020/01/09	4	235.50	3	235.00	236.50	1	5,805	0.02%
2020/01/08	3	232.50	5	234.10	232.50	-2	5,877	-0.03%
2020/01/07	2	237.00	1	234.50	234.50	1	5,981	0.02%
2020/01/06	0	0.00	5.1	238.28	237.50	-5.1	6,154	-0.08%
2020/01/03	4	236.50	5	236.50	236.00	-1	6,220	-0.02%
2020/01/02	4	231.25	14	231.61	232.00	-10	6,297	-0.16%
2019/12/31	14.1	227.05	4	226.63	227.00	10.1	6,503	0.16%
2019/12/30	10	231.25	3	232.67	229.50	7	6,474	0.11%
2019/12/27	5	241.20	11	242.05	241.50	-6	6,416	-0.09%
2019/12/26	2	242.75	1	243.00	243.00	1	6,513	0.02%
2019/12/25	1	243.00	1	243.00	243.00	0	6,728	0.00%
2019/12/24	22	242.75	1	242.50	242.50	21	6,789	0.31%
2019/12/23	3	242.67	4	243.50	245.00	-1	6,874	-0.01%
2019/12/20	4	243.25	2	243.25	243.00	2	7,010	0.03%
2019/12/19	9	243.72	10	243.60	242.50	-1	7,051	-0.01%
2019/12/18	3	248.33	9	248.78	247.50	-6	7,033	-0.09%
2019/12/17	5	246.60	11	246.32	246.00	-6	7,041	-0.09%
2019/12/16	11	242.73	5.1	242.21	242.00	5.9	7,031	0.08%
2019/12/13	11	242.73	12	243.75	244.00	-1	7,011	-0.01%
2019/12/12	32.1	243.64	5	242.70	241.00	27.1	6,920	0.39%
2019/12/11	5	246.30	3	247.00	249.50	2	6,817	0.03%
2019/12/10	5	250.90	9	252.22	249.50	-4	6,839	-0.06%
2019/12/09	8	255.31	10	255.60	254.00	-2	6,948	-0.03%
2019/12/06	5	255.60	14	252.07	253.00	-9	6,969	-0.13%
2019/12/05	2	251.00	4	252.63	251.50	-2	6,925	-0.03%
2019/12/04	12	247.58	14	249.71	249.50	-2	6,936	-0.03%
2019/12/03	17	248.29	19	248.71	251.00	-2	6,968	-0.03%
2019/12/02	13	244.62	4	247.75	246.00	9	7,000	0.13%
2019/11/29	23	252.67	32	250.00	249.50	-9	6,940	-0.13%
2019/11/28	19	258.03	13	259.31	258.00	6	6,788	0.09%
2019/11/27	0	0.00	2	262.00	263.50	-2	6,717	-0.03%
2019/11/26	3	260.50	2	261.00	258.50	1	6,667	0.01%
2019/11/25	9	264.22	0	0.00	261.00	9	6,560	0.14%
2019/11/22	13	269.92	6	271.67	267.50	7	6,473	0.11%
2019/11/21	24	267.85	4	268.88	270.00	20	6,487	0.31%
2019/11/20	1	275.00	1	273.50	273.50	0	6,444	0.00%
2019/11/19	4	277.38	1	279.00	278.00	3	6,420	0.05%
2019/11/18	12	276.13	10	275.80	277.50	2	6,390	0.03%
2019/11/15	9	272.72	30	276.27	277.50	-21	6,394	-0.33%
2019/11/14	1	259.50	2	259.00	258.50	-1	6,143	-0.02%
2019/11/13	5	259.20	2	259.50	258.00	3	6,163	0.05%
2019/11/12	5	260.50	8	261.38	260.00	-3	6,180	-0.05%
2019/11/11	5	260.90	15	263.70	255.00	-10	6,176	-0.16%
2019/11/08	2	276.50	3	279.00	279.00	-1	6,006	-0.02%
2019/11/07	3	275.83	1	274.50	275.00	2	6,018	0.03%
2019/11/06	2	279.50	2	278.50	277.50	0	6,010	0.00%
2019/11/05	8	280.19	7	281.29	281.00	1	5,987	0.02%
2019/11/04	8	277.39	22	277.84	281.50	-14	5,934	-0.24%
2019/11/01	10	264.10	3	263.17	265.00	7	5,731	0.12%
2019/10/31	2	259.25	1	260.50	258.00	1	5,682	0.02%
2019/10/30	3	258.33	3	258.83	259.50	0	5,644	0.00%
2019/10/29	4	260.13	4	258.13	258.00	0	5,634	0.00%
2019/10/28	7	261.57	5	261.10	259.50	2	5,575	0.04%
2019/10/25	5	259.70	5	260.90	259.00	0	5,544	0.00%
2019/10/24	2	258.50	1	258.00	258.50	1	5,496	0.02%
2019/10/23	5	258.70	4	257.00	256.50	1	5,484	0.02%
2019/10/22	3	258.00	3	258.50	258.50	0	5,481	0.00%
2019/10/21	1	257.50	1	256.50	255.00	0	5,487	0.00%
2019/10/18	2	259.75	1	260.00	257.50	1	5,465	0.02%
2019/10/17	5	259.30	5	260.30	260.00	0	5,394	0.00%
2019/10/16	3	257.67	5	257.80	256.50	-2	5,281	-0.04%
2019/10/15	6	254.50	6	253.58	254.50	0	5,222	0.00%
2019/10/14	12.2	259.75	9.1	260.15	257.50	3.1	5,115	0.06%
2019/10/09	10	254.60	3	256.00	252.00	7	4,912	0.14%
2019/10/08	7	257.57	7	258.64	260.00	0	4,833	0.00%
2019/10/07	11.1	257.79	30.3	259.28	263.00	-19.2	4,778	-0.40%
2019/10/04	5	246.60	7	246.71	247.00	-2	4,591	-0.04%
2019/10/03	5	245.70	3	246.17	245.50	2	4,543	0.04%
2019/10/02	7	249.21	7	249.64	251.00	0	4,498	0.00%
2019/10/01	6	245.67	11	246.68	249.50	-5	4,423	-0.11%
2019/09/27	6	234.00	8	234.75	235.00	-2	4,203	-0.05%
2019/09/26	9	236.33	5	236.50	234.00	4	4,177	0.10%
2019/09/25	9	233.22	12	233.83	236.00	-3	4,101	-0.07%
2019/09/24	3	234.17	5	232.90	233.00	-2	4,012	-0.05%
2019/09/23	4	230.13	2	231.25	231.00	2	3,940	0.05%
2019/09/20	3	231.50	7	232.36	231.00	-4	3,957	-0.10%
2019/09/19	4	231.25	7	231.57	231.00	-3	3,916	-0.08%
2019/09/18	4	230.00	11	230.41	231.50	-7	3,885	-0.18%
2019/09/17	2	227.00	3	227.00	227.50	-1	3,841	-0.03%
2019/09/16	5	226.70	5	226.60	226.50	0	3,855	0.00%
2019/09/12	25	235.40	10	236.10	235.00	15	3,755	0.40%
2019/09/11	7	234.00	15	233.77	233.50	-8	3,685	-0.22%
2019/09/10	2	227.00	1	228.50	227.00	1	3,528	0.03%
2019/09/09	3	228.17	4	228.13	227.00	-1	3,501	-0.03%
2019/09/06	2	229.00	11	228.77	229.50	-9	3,522	-0.26%
2019/09/05	5	231.10	5	229.50	228.00	0	3,599	0.00%
2019/09/04	7	228.14	9	227.89	230.00	-2	3,623	-0.06%
2019/09/03	7	224.29	6	224.08	223.50	1	3,614	0.03%
2019/09/02	3	222.17	0	0.00	221.00	3	3,700	0.08%
2019/08/30	3	220.83	4	220.50	220.50	-1	3,750	-0.03%
2019/08/29	4	214.75	2	214.00	216.00	2	3,760	0.05%
2019/08/28	0	0.00	1	214.50	214.00	-1	3,779	-0.03%
2019/08/27	0	0.00	1	215.00	213.50	-1	3,836	-0.03%
2019/08/26	1	214.00	19	212.58	213.00	-18	3,878	-0.46%
2019/08/23	1	220.50	2	220.50	219.00	-1	3,891	-0.03%
2019/08/22	9	224.50	1	219.00	219.00	8	3,952	0.20%
2019/08/21	12	224.63	4	224.25	224.00	8	3,983	0.20%
2019/08/20	13	224.31	13	223.00	222.50	0	3,993	0.00%
2019/08/19	0	0.00	50	218.25	217.50	-50	4,023	-1.24%
2019/08/16	3	217.33	2	218.25	216.50	1	4,153	0.02%
2019/08/15	4	216.63	2	217.00	217.00	2	4,178	0.05%
2019/08/14	4	224.25	9.1	226.45	221.00	-5.1	4,194	-0.12%
2019/08/13	5	218.40	3	218.67	216.50	2	4,158	0.05%
2019/08/12	4.1	215.45	5	215.10	218.00	-0.9	4,180	-0.02%
2019/08/08	4	208.63	3	208.17	206.50	1	4,169	0.02%
2019/08/07	8	209.00	7	207.29	206.00	1	4,164	0.02%
2019/08/06	4	207.75	2	208.00	210.00	2	4,171	0.05%
2019/08/05	3	219.79	3	215.83	211.00	0	4,223	0.00%
2019/08/02	4	223.88	6	223.50	223.00	-2	4,205	-0.05%
2019/08/01	2	230.00	2	230.50	232.00	0	4,181	0.00%
2019/07/31	6	228.28	6	229.25	231.00	0	4,171	0.00%
2019/07/30	6	229.50	6	229.08	228.50	0	4,176	0.00%
2019/07/29	11	232.00	4	233.13	229.00	7	4,204	0.17%
2019/07/26	6	230.67	5	231.80	234.00	1	4,210	0.02%
2019/07/25	6	231.67	2	232.50	231.00	4	4,204	0.10%
2019/07/23	1	227.50	2	229.50	229.50	-1	4,237	-0.02%
2019/07/19	3	225.33	2	226.00	226.00	1	4,251	0.02%
2019/07/18	4.1	227.39	4	227.00	223.00	0.1	4,277	0.00%
2019/07/17	5	229.90	1	232.00	229.00	4	4,285	0.09%
2019/07/16	2	231.00	1	232.50	232.50	1	4,282	0.02%
2019/07/15	1	229.00	1	230.50	230.00	0	4,299	0.00%
2019/07/12	3	227.83	3	229.00	228.00	0	4,406	0.00%
2019/07/11	9	228.94	0	0.00	229.00	9	4,416	0.20%
2019/07/10	5	230.00	4	232.00	234.00	1	4,321	0.02%
2019/07/09	1	228.50	0	0.00	227.00	1	4,294	0.02%
2019/07/05	5	228.00	94	230.18	230.00	-89	4,496	-1.98%
2019/07/04	1	224.00	0	0.00	224.00	1	4,529	0.02%
2019/07/03	1	223.50	0	0.00	222.00	1	4,555	0.02%
2019/07/02	1	226.00	1	225.50	226.50	0	4,570	0.00%
2019/07/01	0	0.00	4	230.25	228.00	-4	4,599	-0.09%
2019/06/28	1	223.00	1	222.50	222.50	0	4,631	0.00%
2019/06/27	3	221.83	2	222.75	223.00	1	4,776	0.02%
2019/06/25	0	0.00	1	222.00	222.50	-1	4,863	-0.02%
2019/06/24	1	222.00	0	0.00	221.00	1	4,915	0.02%
2019/06/21	2	222.00	6	222.25	223.50	-4	4,945	-0.08%
2019/06/20	2	222.75	3	222.67	223.00	-1	4,958	-0.02%
2019/06/19	6	220.92	2	221.25	220.50	4	4,969	0.08%
2019/06/18	2	216.50	3	217.00	218.00	-1	4,944	-0.02%
2019/06/17	1	215.00	1	216.00	217.00	0	4,946	0.00%
2019/06/14	1	219.00	6	217.17	217.50	-5	4,947	-0.10%
2019/06/13	55	214.05	1	218.00	213.50	54	4,893	1.10%
2019/06/12	2	204.75	13	205.85	210.00	-11	4,823	-0.23%
2019/06/11	17	202.53	10	203.05	203.50	7	4,786	0.15%
2019/06/10	5	188.10	9	190.78	195.50	-4	4,757	-0.08%
2019/06/06	4	190.00	0	0.00	190.50	4	4,685	0.09%
2019/06/05	2	193.50	2	191.75	191.00	0	4,707	0.00%
2019/06/04	2	193.25	0	0.00	190.50	2	4,744	0.04%
2019/06/03	101	195.50	0	0.00	193.50	101	4,879	2.07%	大買/鉅額交易
2019/05/31	5	193.80	4	194.00	192.00	1	4,888	0.02%
2019/05/30	2	193.00	0	0.00	193.00	2	4,864	0.04%
2019/05/29	2	190.25	1	189.50	190.50	1	4,896	0.02%
2019/05/28	4	196.00	0	0.00	192.00	4	4,895	0.08%
2019/05/27	3	195.00	1	197.50	195.00	2	4,973	0.04%
2019/05/24	9	199.94	1	199.00	199.00	8	5,061	0.16%
2019/05/23	3	195.83	1	195.00	195.00	2	5,019	0.04%
2019/05/22	1	208.50	1	206.50	206.50	0	4,951	0.00%
2019/05/21	3	208.00	4	209.38	209.00	-1	4,946	-0.02%
2019/05/20	2	208.50	1	211.00	210.50	1	4,954	0.02%
2019/05/17	6	214.08	8	211.44	210.00	-2	4,998	-0.04%
2019/05/16	5	215.50	11	215.77	214.50	-6	4,998	-0.12%
2019/05/15	2	223.50	1	222.50	222.50	1	4,975	0.02%
2019/05/14	1	220.00	0	0.00	222.00	1	5,112	0.02%
2019/05/13	0	0.00	5	221.70	221.50	-5	5,170	-0.10%
2019/05/10	15	241.20	11	240.36	238.00	4	5,180	0.08%
2019/05/09	2	243.75	6	241.92	240.00	-4	5,201	-0.08%
2019/05/07	4	252.63	2	253.00	252.00	2	5,239	0.04%
2019/05/06	4	249.38	5.2	249.84	251.50	-1.2	5,261	-0.02%
2019/05/03	3	259.00	2	259.25	259.50	1	5,277	0.02%
2019/05/02	2	248.25	1	249.50	250.00	1	5,244	0.02%
2019/04/30	4	243.13	2	244.50	244.50	2	5,268	0.04%
2019/04/26	2	255.50	1	252.00	252.00	1	5,431	0.02%
2019/04/24	2	257.50	6	260.50	260.50	-4	5,470	-0.07%
2019/04/23	1	257.00	2	258.00	258.00	-1	5,477	-0.02%
2019/04/22	2	253.49	2	250.25	249.50	0	5,509	0.00%
2019/04/19	4	254.13	2	253.00	253.00	2	5,552	0.04%
2019/04/18	6	257.50	6	256.25	252.00	0	5,547	0.00%
2019/04/17	1	262.50	1	261.50	261.50	0	5,537	0.00%
2019/04/16	1	262.50	2	262.25	263.00	-1	5,621	-0.02%
2019/04/15	1	261.00	0	0.00	261.50	1	5,662	0.02%
2019/04/12	11.1	262.53	1	261.00	261.00	10.1	5,801	0.17%
2019/04/11	9	261.50	10	261.75	263.50	-1	5,841	-0.02%
2019/04/10	4	249.50	1	250.50	256.00	3	5,666	0.05%
2019/04/09	0	0.00	2	247.50	248.00	-2	5,585	-0.04%
2019/04/08	3	246.00	1	244.00	244.00	2	5,585	0.04%
2019/04/03	4	246.00	1	246.50	246.00	3	5,546	0.05%
2019/04/02	0	0.00	6	249.67	250.00	-6	5,516	-0.11%
2019/04/01	7	245.79	7	246.36	246.50	0	5,426	0.00%
2019/03/29	0	0.00	1	235.00	237.00	-1	5,274	-0.02%
2019/03/28	2	233.00	5	231.90	232.00	-3	5,240	-0.06%
2019/03/27	2	230.75	2	231.75	232.00	0	5,251	0.00%
2019/03/26	0	0.00	2	226.50	226.50	-2	5,242	-0.04%
2019/03/22	8	232.75	6	230.75	231.00	2	5,268	0.04%
2019/03/21	1	234.00	2	233.50	234.00	-1	5,287	-0.02%
2019/03/20	1	233.50	1	232.50	232.50	0	5,388	0.00%
2019/03/19	0	0.00	2	231.75	231.50	-2	5,507	-0.04%
2019/03/18	3	229.83	2	230.00	229.50	1	5,656	0.02%
2019/03/15	6	225.58	5	229.00	229.00	1	5,796	0.02%
2019/03/14	3	229.67	1	228.50	227.00	2	5,900	0.03%
2019/03/13	1	227.50	2	226.50	228.00	-1	6,003	-0.02%
2019/03/12	1	225.50	1	223.50	221.00	0	5,997	0.00%
2019/03/11	1	223.00	2	218.75	218.00	-1	6,068	-0.02%
2019/03/08	13	222.88	11	221.59	220.00	2	6,171	0.03%
2019/03/07	7	225.07	3	224.83	223.00	4	6,222	0.06%
2019/03/06	5	231.30	5	232.50	233.50	0	6,155	0.00%
2019/03/05	5	234.30	2	235.00	234.00	3	6,141	0.05%
2019/03/04	8	234.69	4	233.50	234.50	4	6,152	0.07%
2019/02/27	4	234.50	4	238.00	234.00	0	6,099	0.00%
2019/02/26	4	242.25	4	242.38	242.00	0	6,099	0.00%
2019/02/25	4	250.13	0	0.00	249.50	4	6,049	0.07%
2019/02/22	2	247.50	2	250.25	252.50	0	6,063	0.00%
2019/02/21	3	247.00	2	247.25	247.00	1	6,086	0.02%
2019/02/20	3	247.00	3	248.50	249.00	0	6,070	0.00%
2019/02/19	2	245.00	3	245.50	245.00	-1	6,091	-0.02%
2019/02/18	7	244.07	4	243.75	244.00	3	6,151	0.05%
2019/02/15	3	236.67	3	236.67	234.50	0	6,155	0.00%
2019/02/14	2	235.50	3	235.67	235.50	-1	6,272	-0.02%
2019/02/13	4.1	236.11	4	236.75	235.00	0.1	6,276	0.00%
2019/02/12	1	243.00	3	243.50	245.00	-2	6,190	-0.03%
2019/02/11	9	237.50	10	240.25	238.50	-1	6,267	-0.02%
2019/01/30	2	234.50	1	231.50	231.50	1	6,299	0.02%
2019/01/29	3	226.07	3	228.17	230.50	0	6,545	0.00%
2019/01/28	6	230.00	8	230.75	229.50	-2	6,752	-0.03%
2019/01/25	4	225.88	3	227.50	228.00	1	6,887	0.01%
2019/01/24	3	225.50	2	225.00	225.00	1	6,958	0.01%
2019/01/23	2	218.25	1	219.00	219.00	1	6,964	0.01%
2019/01/22	2	225.00	3	221.50	221.50	-1	6,984	-0.01%
2019/01/21	5	231.40	8	230.69	229.50	-3	6,972	-0.04%
2019/01/18	2	221.75	1	218.00	224.50	1	6,919	0.01%
2019/01/17	2	214.50	4	213.88	212.50	-2	6,814	-0.03%
2019/01/16	3	210.50	3	210.67	210.00	0	6,782	0.00%
2019/01/15	3	208.83	3	209.17	208.50	0	6,775	0.00%
2019/01/14	12	206.67	6	206.42	206.50	6	6,751	0.09%
2019/01/11	15	213.47	8	215.94	212.00	7	6,703	0.10%
2019/01/10	2	211.25	11	213.32	212.00	-9	6,666	-0.14%
2019/01/09	5	212.30	8	212.38	213.50	-3	6,746	-0.04%
2019/01/08	3	203.00	10	201.40	206.00	-7	6,749	-0.10%
2019/01/07	7	208.21	9	209.72	211.50	-2	6,693	-0.03%
2019/01/04	11	201.41	5	198.60	199.50	6	6,722	0.09%
2019/01/03	6	217.50	2	216.25	215.00	4	6,643	0.06%
2019/01/02	1	228.00	4	228.63	228.00	-3	6,623	-0.05%
2018/12/28	3	225.50	2	225.75	225.00	1	6,675	0.01%
2018/12/27	5.2	228.31	5	227.50	225.50	0.2	6,734	0.00%
2018/12/26	5	225.00	4	223.63	221.50	1	6,770	0.01%
2018/12/25	5	220.70	6	220.92	221.00	-1	6,817	-0.01%
2018/12/24	6	224.75	4	226.25	227.00	2	6,827	0.03%
2018/12/21	2	224.00	5	224.50	225.00	-3	6,871	-0.04%
2018/12/19	2	228.00	5	225.90	228.00	-3	6,823	-0.04%
2018/12/18	8	225.38	7	229.00	222.00	1	6,814	0.01%
2018/12/17	3	222.83	1	225.50	225.50	2	6,818	0.03%
2018/12/14	2	224.75	2	227.00	225.00	0	6,922	0.00%
2018/12/13	9	228.28	9	225.83	230.00	0	6,886	0.00%
2018/12/12	4	225.00	3	227.33	227.50	1	6,816	0.01%
2018/12/11	9.1	216.14	9	216.78	217.00	0.1	6,722	0.00%
2018/12/10	5	224.20	7	224.86	219.50	-2	6,564	-0.03%
2018/12/07	7.1	236.51	7	236.36	236.00	0.1	6,471	0.00%
2018/12/06	15.1	239.85	11	243.36	237.00	4.1	6,371	0.06%
2018/12/05	4	261.00	2	262.75	263.00	2	6,235	0.03%
2018/12/04	6	273.17	3	271.67	268.00	3	6,260	0.05%
2018/12/03	8.4	281.65	9	284.06	283.50	-0.6	6,202	-0.01%
2018/11/30	5	263.00	9	261.83	264.50	-4	6,056	-0.07%
2018/11/29	1	256.00	2	252.50	252.50	-1	5,937	-0.02%
2018/11/28	2	248.00	2	249.25	250.00	0	5,874	0.00%
2018/11/27	7	242.36	3	244.67	242.00	4	5,871	0.07%
2018/11/26	16	245.56	7	246.36	247.50	9	5,844	0.15%
2018/11/23	5	246.20	5	241.70	241.00	0	5,833	0.00%
2018/11/22	7	254.07	9	249.06	245.50	-2	5,808	-0.03%
2018/11/21	12	253.58	12	255.54	256.00	0	5,760	0.00%
2018/11/20	1	263.50	3	259.83	262.50	-2	5,639	-0.04%
2018/11/19	9	261.61	7	262.29	264.00	2	5,592	0.04%
2018/11/16	1	252.00	4	253.00	253.00	-3	5,554	-0.05%
2018/11/15	4	251.00	4	249.50	249.00	0	5,520	0.00%
2018/11/14	2	255.75	1	255.50	255.50	1	5,414	0.02%
2018/11/13	28	250.63	26	250.94	256.50	2	5,356	0.04%
2018/11/12	3	262.83	3	264.67	264.50	0	5,224	0.00%
2018/11/09	7	268.07	7	265.86	268.50	0	5,221	0.00%
2018/11/08	11	270.32	8	264.44	262.50	3	5,181	0.06%
2018/11/07	9	269.11	16	270.41	270.00	-7	5,034	-0.14%
2018/11/06	10	272.50	3	275.17	267.00	7	4,968	0.14%
2018/11/05	8	287.44	5	286.60	290.00	3	4,687	0.06%
2018/11/02	6	287.50	8	293.69	299.50	-2	4,465	-0.04%
2018/11/01	5	314.50	6	309.75	303.00	-1	4,351	-0.02%
2018/10/31	2	309.25	1	305.00	311.50	1	4,358	0.02%
2018/10/29	1	293.00	18	298.33	298.50	-17	4,367	-0.39%
2018/10/26	0	0.00	20	296.50	296.00	-20	4,410	-0.45%
2018/10/25	1	292.00	1	302.00	301.00	0	4,414	0.00%
2018/10/24	0	0.00	158	307.44	306.50	-158	4,395	-3.59%	大賣/鉅額交易
2018/10/23	0	0.00	1	311.50	304.00	-1	4,370	-0.02%
2018/10/22	3	310.00	3	312.67	315.00	0	4,341	0.00%
2018/10/19	1	304.00	3	308.50	312.50	-2	4,323	-0.05%
2018/10/18	4	310.50	3	312.17	313.00	1	4,314	0.02%
2018/10/17	3	315.00	3	316.67	313.50	0	4,357	0.00%
2018/10/16	0	0.00	1	305.00	305.00	-1	4,294	-0.02%
2018/10/15	4	286.00	4	286.13	286.00	0	4,263	0.00%
2018/10/12	1	287.00	0	0.00	289.50	1	4,282	0.02%
2018/10/11	2	277.50	0	0.00	277.50	2	4,219	0.05%
2018/10/09	4	312.25	2	308.75	308.00	2	4,177	0.05%
2018/10/05	20	316.50	0	0.00	316.50	20	4,222	0.47%
2018/10/04	0	0.00	55	321.00	321.00	-55	4,178	-1.32%
2018/10/03	2	328.00	0	0.00	326.50	2	4,125	0.05%
2018/10/02	3	335.50	1	335.00	335.00	2	4,080	0.05%
2018/10/01	0	0.00	58	342.00	342.00	-58	4,068	-1.43%
2018/09/28	0	0.00	120	336.88	336.00	-120	4,114	-2.92%	大賣/鉅額交易
2018/09/27	1	334.50	1	336.50	338.00	0	4,119	0.00%
2018/09/26	1	336.00	1	337.00	337.00	0	4,100	0.00%
2018/09/25	1	335.00	1	337.50	336.00	0	4,082	0.00%
2018/09/21	1	339.00	2	333.25	339.50	-1	4,045	-0.02%
2018/09/20	0	0.00	2	330.75	337.50	-2	3,978	-0.05%
2018/09/19	4	349.50	4	351.50	352.00	0	3,839	0.00%
2018/09/14	2	352.50	2	357.00	358.00	0	3,730	0.00%
2018/09/12	4	349.25	3	342.50	342.50	1	3,686	0.03%
2018/09/11	1	353.00	1	351.50	351.50	0	3,631	0.00%
2018/09/10	7	351.00	3	350.00	350.00	4	3,627	0.11%
2018/09/07	5	361.30	2	357.50	360.50	3	3,589	0.08%
2018/09/06	2	364.75	3	364.33	366.00	-1	3,548	-0.03%
2018/09/05	1	371.50	0	0.00	370.00	1	3,525	0.03%
2018/09/04	0	0.00	1	372.50	372.50	-1	3,524	-0.03%
2018/08/31	3	376.50	3.7	371.96	376.50	-0.7	3,553	-0.02%
2018/08/28	0	0.00	88	368.51	368.50	-88	3,638	-2.42%
2018/08/27	1	365.00	1	365.00	365.00	0	3,661	0.00%
2018/08/24	0	0.00	20	359.50	360.50	-20	3,685	-0.54%
2018/08/23	6	362.00	6	363.00	364.50	0	3,706	0.00%
2018/08/22	1	360.00	1	360.50	360.00	0	3,720	0.00%
2018/08/21	0	0.00	50	366.50	366.50	-50	3,669	-1.36%
2018/08/20	6	360.00	6	362.00	360.50	0	3,683	0.00%
2018/08/17	8	366.69	8	362.06	361.50	0	3,691	0.00%
2018/08/16	3	363.00	2	369.00	368.00	1	3,659	0.03%
2018/08/15	2	364.00	3	363.17	363.00	-1	3,667	-0.03%
2018/08/14	2	365.00	2	369.00	364.00	0	3,649	0.00%
2018/08/10	25	378.70	2	378.50	378.00	23	3,621	0.64%
2018/08/08	21	375.48	1	374.50	374.50	20	3,543	0.56%
2018/08/07	2	379.00	79	378.14	376.50	-77	3,519	-2.19%
2018/08/06	1	370.00	11	371.95	371.50	-10	3,461	-0.29%
2018/08/03	1	371.00	1	371.50	371.00	0	3,500	0.00%
2018/08/02	81	376.26	61	364.16	364.00	20	3,462	0.58%
2018/08/01	51	384.12	12	382.83	383.50	39	3,423	1.14%
2018/07/26	40	375.25	2	373.00	372.50	38	3,562	1.07%
2018/07/25	1	377.00	1	378.50	378.00	0	3,616	0.00%
2018/07/24	4	377.50	3	374.00	378.00	1	3,650	0.03%
2018/07/23	1	364.50	0	0.00	366.00	1	3,678	0.03%
2018/07/20	31	367.19	11	366.45	366.50	20	3,661	0.55%
2018/07/19	20	366.00	53	373.92	374.00	-33	3,649	-0.90%
2018/07/18	0	0.00	3	366.33	366.50	-3	3,650	-0.08%
2018/07/17	40	361.00	3	366.83	360.00	37	3,709	1.00%
2018/07/16	0	0.00	2	364.00	364.00	-2	3,802	-0.05%
2018/07/13	0	0.00	7	355.57	358.00	-7	3,760	-0.19%
2018/07/12	0	0.00	6	344.58	346.50	-6	3,713	-0.16%
2018/07/06	1	332.00	1	333.50	336.00	0	3,875	0.00%
2018/07/04	0	0.00	1	339.00	342.00	-1	3,855	-0.03%
2018/06/26	2	331.00	1	335.50	337.50	1	3,948	0.03%
2018/06/25	2	334.00	1.1	331.95	331.00	0.9	3,979	0.02%
2018/06/22	3	334.83	0	0.00	334.00	3	4,066	0.07%
2018/06/21	2	343.00	0	0.00	342.50	2	4,061	0.05%
2018/06/15	0	0.00	2	351.00	352.50	-2	4,181	-0.05%
2018/06/14	121	345.24	22	343.50	344.00	99	4,194	2.36%	大買/
2018/06/13	0	0.00	1	350.50	347.00	-1	4,183	-0.02%
2018/06/11	2	345.00	0	0.00	347.50	2	4,278	0.05%
2018/06/08	2	349.00	10	346.00	346.00	-8	4,266	-0.19%
2018/06/07	3	359.33	0	0.00	357.50	3	4,279	0.07%
2018/06/06	6	363.67	5	366.10	364.50	1	4,347	0.02%
2018/06/04	0	0.00	3	362.83	363.50	-3	4,352	-0.07%
2018/06/01	0	0.00	2	350.50	356.00	-2	4,389	-0.05%
2018/05/31	66	344.14	26	349.50	348.50	40	4,585	0.87%
2018/05/29	0	0.00	2	348.00	345.00	-2	4,699	-0.04%
2018/05/28	4	346.75	0	0.00	345.00	4	4,758	0.08%
2018/05/25	0	0.00	2	349.00	347.50	-2	4,860	-0.04%
2018/05/24	2	343.00	19	344.47	342.50	-17	4,993	-0.34%
2018/05/23	4	344.88	7	342.50	342.50	-3	5,041	-0.06%
2018/05/22	3	355.33	4	356.38	355.00	-1	5,102	-0.02%
2018/05/21	0	0.00	46	355.92	356.00	-46	5,201	-0.88%
2018/05/16	161	346.41	0	0.00	345.00	161	5,330	3.02%	大買/鉅額交易
2018/05/15	3	349.50	4	349.25	346.50	-1	5,571	-0.02%
2018/05/14	1	348.50	1	351.00	355.00	0	5,685	0.00%
2018/05/11	0	0.00	3	344.19	346.00	-3	5,788	-0.05%
2018/05/10	2	338.75	2	338.25	338.00	0	6,006	0.00%
2018/05/09	1	332.50	1	332.00	338.00	0	6,006	0.00%
2018/05/08	2	335.76	1	336.00	336.00	1	6,026	0.02%
2018/05/07	105	331.41	2	333.50	334.50	103	6,005	1.72%	大買/鉅額交易
2018/05/04	2	317.50	1	319.50	317.00	1	5,909	0.02%
2018/05/03	1	325.50	181	322.53	321.50	-180	5,906	-3.05%	大賣/鉅額交易
2018/05/02	0	0.00	2.1	338.16	333.00	-2.1	5,911	-0.04%
2018/04/30	0	0.00	81	331.11	331.00	-81	5,855	-1.38%
2018/04/27	6	322.33	3	320.67	320.00	3	5,823	0.05%
2018/04/26	0	0.00	2	330.00	326.50	-2	5,748	-0.03%
2018/04/25	2	328.25	3	326.00	326.50	-1	5,741	-0.02%
2018/04/23	66	343.92	4	336.13	335.00	62	5,651	1.10%
2018/04/20	3	355.83	0	0.00	347.50	3	5,575	0.05%
2018/04/19	2	368.25	4	371.50	371.00	-2	5,438	-0.04%
2018/04/18	0	0.00	2	365.00	364.50	-2	5,419	-0.04%
2018/04/17	2	366.25	1	362.50	361.50	1	5,406	0.02%
2018/04/16	118	369.83	2	370.75	370.00	116	5,385	2.15%	大買/鉅額交易
2018/04/13	0	0.00	2	365.00	362.50	-2	5,322	-0.04%
2018/04/12	0	366.00	127	365.01	367.50	-127	5,336	-2.38%	大賣/鉅額交易
2018/04/11	3	364.83	3	362.17	358.00	0	5,337	0.00%
2018/04/10	0	0.00	21	364.64	364.00	-21	5,330	-0.39%
2018/04/09	1	365.50	1	364.00	357.00	0	5,328	0.00%
2018/04/03	35	354.09	1	353.50	353.00	34	5,285	0.64%
2018/04/02	2	355.50	0	0.00	357.50	2	5,257	0.04%
2018/03/30	6	360.83	4	357.13	355.00	2	5,280	0.04%
2018/03/29	64	363.45	2	364.75	361.50	62	5,298	1.17%
2018/03/28	3	365.83	7	365.43	364.00	-4	5,275	-0.08%
2018/03/27	2	367.50	123	369.35	371.00	-121	5,257	-2.30%	大賣/鉅額交易
2018/03/26	3	358.00	8	359.75	359.00	-5	5,184	-0.10%
2018/03/23	2	348.00	2	353.50	360.00	0	5,204	0.00%
2018/03/22	1	360.00	0	0.00	362.00	1	5,148	0.02%
2018/03/21	3	365.83	2	365.50	366.50	1	5,111	0.02%
2018/03/20	2	362.75	1	362.50	364.50	1	5,092	0.02%
2018/03/19	0	0.00	2	364.00	362.00	-2	5,068	-0.04%
2018/03/16	41	357.10	2	355.75	362.00	39	5,056	0.77%
2018/03/15	3	358.50	3	361.17	361.00	0	5,006	0.00%
2018/03/14	4	360.00	2	361.25	359.50	2	5,011	0.04%
2018/03/13	3	364.67	2	363.75	362.50	1	5,029	0.02%
2018/03/12	2	365.00	2	368.00	367.00	0	5,018	0.00%
2018/03/09	0	0.00	83	363.99	362.50	-83	5,028	-1.65%
2018/03/08	2	358.75	4	362.13	360.00	-2	4,990	-0.04%
2018/03/07	89	361.77	4	360.75	361.00	85	4,979	1.71%
2018/03/06	3	359.50	7	361.00	364.50	-4	4,941	-0.08%
2018/03/05	6	356.75	4	361.00	349.50	2	4,825	0.04%
2018/03/02	2	344.25	3	347.17	349.00	-1	4,700	-0.02%
2018/03/01	1	350.00	1	349.00	350.00	0	4,707	0.00%
2018/02/27	3	360.67	9	361.33	354.00	-6	4,690	-0.13%
2018/02/26	5	356.60	4	359.63	358.50	1	4,610	0.02%
2018/02/23	2	349.25	2	350.25	350.00	0	4,527	0.00%
2018/02/22	1	339.50	4	348.25	349.00	-3	4,710	-0.06%
2018/02/21	2	343.50	6	343.25	342.50	-4	4,672	-0.09%
2018/02/12	5	328.20	2	331.00	324.50	3	4,597	0.07%
2018/02/09	9	324.00	6	331.67	333.50	3	4,565	0.07%
2018/02/08	10	340.65	9	340.00	337.00	1	4,527	0.02%
2018/02/07	42	355.54	2.1	352.05	343.00	39.9	4,542	0.88%
2018/02/06	2	337.25	4.4	337.39	337.50	-2.4	4,376	-0.06%
2018/02/05	75	349.66	5	348.00	346.50	70	4,340	1.61%
2018/02/02	32	353.03	4	347.50	353.50	28	4,299	0.65%
2018/01/31	0	0.00	4	333.00	334.00	-4	4,241	-0.09%
2018/01/29	1	329.50	3	330.00	331.00	-2	4,585	-0.04%
2018/01/26	1	324.00	2	324.00	326.50	-1	4,659	-0.02%
2018/01/25	1	327.00	0	0.00	324.50	1	4,703	0.02%
2018/01/24	1	327.00	1	328.50	331.00	0	4,758	0.00%
2018/01/19	0	0.00	2	333.25	335.50	-2	5,062	-0.04%
2018/01/18	1	332.00	0	0.00	332.00	1	5,104	0.02%
2018/01/16	0	0.00	4.1	337.48	338.00	-4.1	5,107	-0.08%
2018/01/15	0	0.00	1	333.00	333.50	-1	5,140	-0.02%
2018/01/12	0	0.00	5	331.10	332.50	-5	5,184	-0.10%
2018/01/10	4	322.25	1	324.00	319.00	3	5,333	0.06%
2018/01/09	0	0.00	1	326.00	329.50	-1	5,344	-0.02%
2018/01/08	2	325.50	2	325.75	327.00	0	5,425	0.00%
2018/01/05	0	0.00	2	333.50	335.00	-2	5,480	-0.04%
2018/01/04	0	0.00	3	335.33	335.00	-3	5,500	-0.05%
2018/01/03	0	0.00	3	334.17	333.50	-3	5,648	-0.05%