可成 (2474)-兆豐-台南券商分點個股進出

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
1,580張
產業
上市其他電子類股
1231人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－兆豐-台南券商分點個股進出

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

兆豐-台南券商分點個股進出
兆豐-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	0.1	229.50	230.50	-0.1	3,141	0.00%
2024/06/13	0	0.00	0.1	227.50	228.00	-0.1	3,149	0.00%
2024/06/12	0.1	223.50	0.1	226.50	226.00	0.1	3,216	0.00%
2024/06/11	0	0.00	0.1	226.50	226.50	-0.1	3,199	0.00%
2024/06/06	0.1	222.00	0	0.00	225.00	0.1	3,247	0.00%
2024/06/05	0.2	224.50	0	0.00	222.00	0.2	3,239	0.01%
2024/06/04	0	0.00	0.1	226.50	225.50	-0.1	3,252	0.00%
2024/06/03	2.2	224.34	0	0.00	224.50	2.2	3,244	0.07%
2024/05/29	0	0.00	1.1	229.09	227.50	-1.1	3,118	-0.04%
2024/05/24	0.1	225.50	0	0.00	225.50	0.1	3,096	0.00%
2024/05/23	0	0.00	0.1	227.00	228.00	-0.1	3,077	0.00%
2024/05/22	0.1	226.00	0.2	227.63	230.50	-0.1	3,039	0.00%
2024/05/21	0.1	220.50	1	220.50	222.00	-0.9	2,965	-0.03%
2024/05/20	1	216.00	0	0.00	218.50	1	2,912	0.03%
2024/05/17	0.3	226.33	0	0.00	220.00	0.3	2,817	0.01%
2024/05/15	0	0.00	0.1	234.00	233.50	-0.1	2,677	0.00%
2024/05/14	0.1	230.00	0	0.00	230.00	0.1	2,660	0.00%
2024/05/13	0	0.00	1.2	230.78	229.50	-1.2	2,620	-0.04%
2024/05/10	0	0.00	1	222.00	222.00	-1	2,542	-0.04%
2024/05/09	0	0.00	1	220.00	218.50	-1	2,500	-0.04%
2024/05/08	0.1	222.00	0	0.00	221.00	0.1	2,483	0.00%
2024/05/06	0.1	219.50	0	0.00	220.50	0.1	2,452	0.00%
2024/05/03	0	0.00	1.3	223.74	220.50	-1.3	2,437	-0.05%
2024/05/02	0	0.00	0.2	219.75	219.00	-0.2	2,410	-0.01%
2024/04/30	0	0.00	1.5	217.50	218.00	-1.5	2,377	-0.06%
2024/04/29	0	0.00	0.1	215.00	216.00	-0.1	2,374	0.00%
2024/04/25	0	0.00	1.2	215.83	216.00	-1.2	2,326	-0.05%
2024/04/24	0.1	212.00	0	0.00	214.00	0.1	2,334	0.00%
2024/04/23	1	214.50	0.1	214.50	214.50	0.9	2,358	0.04%
2024/04/22	0	0.00	0.2	212.50	212.00	-0.2	2,337	-0.01%
2024/04/16	0	0.00	1	205.00	205.00	-1	2,233	-0.04%
2024/04/12	0	0.00	2	208.00	207.50	-2	2,198	-0.09%
2024/04/11	0.1	207.00	0	0.00	208.00	0.1	2,210	0.00%
2024/04/08	0.2	210.50	0	0.00	211.00	0.2	2,208	0.01%
2024/04/03	0.1	211.00	0	0.00	211.50	0.1	2,191	0.00%
2024/04/02	0.1	213.50	0	0.00	213.00	0.1	2,178	0.00%
2024/04/01	0.1	212.50	0	0.00	212.00	0.1	2,183	0.00%
2024/03/29	0.2	216.25	0	0.00	219.00	0.2	2,157	0.01%
2024/03/28	0.2	218.50	2	217.00	217.50	-1.8	2,062	-0.09%
2024/03/27	1	211.50	0	0.00	213.50	1	2,060	0.05%
2024/03/26	0.1	208.59	0	0.00	210.00	0.1	2,129	0.00%
2024/03/22	2.2	210.14	1	209.50	214.00	1.2	2,235	0.05%
2024/03/21	0	0.00	0.2	220.62	224.00	-0.2	2,246	-0.01%
2024/03/20	0	0.00	1.1	220.81	216.50	-1.1	2,246	-0.05%
2024/03/19	0	0.00	0.2	215.50	215.00	-0.2	2,200	-0.01%
2024/03/18	0	0.00	0.1	215.00	214.50	-0.1	2,150	0.00%
2024/03/15	1	215.00	3.3	213.49	215.00	-2.3	2,136	-0.11%
2024/03/12	0	0.00	2.2	204.33	206.00	-2.2	2,062	-0.10%
2024/03/06	0	0.00	1	199.50	200.00	-1	2,095	-0.05%
2024/03/05	0	0.00	2	199.50	199.00	-2	2,235	-0.09%
2024/02/26	0.1	196.50	0	0.00	195.50	0.1	2,518	0.00%
2024/02/21	0	0.00	0.1	200.00	199.00	-0.1	2,612	0.00%
2024/02/20	0.5	198.50	1	200.00	200.00	-0.5	2,626	-0.02%
2024/01/30	0.1	195.00	0	0.00	195.00	0.1	2,722	0.00%
2024/01/16	0	0.00	1	200.00	200.50	-1	2,660	-0.04%
2024/01/11	0	0.00	1	198.50	198.00	-1	2,659	-0.04%
2024/01/09	1	198.00	5	198.40	197.50	-4	2,702	-0.15%
2024/01/08	0	0.00	4.1	198.74	199.00	-4.1	2,727	-0.15%
2024/01/05	0	0.00	2	197.25	197.00	-2	2,727	-0.07%
2024/01/04	0	0.00	1	195.00	194.00	-1	2,729	-0.04%
2023/12/25	0	0.00	2	193.00	193.00	-2	2,732	-0.07%
2023/12/21	0.1	187.23	0	0.00	189.00	0.1	2,689	0.00%
2023/12/20	0	0.00	0.1	190.50	191.00	-0.1	2,582	0.00%
2023/12/08	0.1	186.00	1	185.50	184.50	-0.9	2,445	-0.04%
2023/12/05	2	193.00	0	0.00	193.50	2	2,440	0.08%
2023/12/01	1	196.00	0	0.00	195.50	1	2,469	0.04%
2023/11/28	1	196.00	0	0.00	194.50	1	2,260	0.04%
2023/11/27	0	0.00	2	198.50	196.00	-2	2,280	-0.09%
2023/11/24	1	201.50	1	200.00	197.50	0	2,253	0.00%
2023/11/21	0	0.00	1	196.50	196.00	-1	2,123	-0.05%
2023/11/20	0.1	193.00	0	0.00	194.00	0.1	2,080	0.01%
2023/11/16	0.1	188.00	2	189.00	189.50	-1.9	2,045	-0.09%
2023/11/10	1	185.00	2	185.50	187.50	-1	2,037	-0.05%
2023/11/01	0	0.00	0.1	182.50	181.00	-0.1	2,108	0.00%
2023/10/24	1	181.50	0	0.00	181.50	1	2,153	0.05%
2023/10/17	0	0.00	1	183.00	183.50	-1	2,208	-0.05%
2023/10/13	0	0.00	1	185.50	185.50	-1	2,259	-0.04%
2023/10/04	0	0.00	0.1	182.00	182.50	-0.1	2,225	0.00%
2023/10/02	0	0.00	1	184.00	183.50	-1	2,222	-0.04%
2023/09/11	0	0.00	1	180.00	179.50	-1	2,374	-0.04%
2023/09/06	0	0.00	1.7	180.65	182.50	-1.7	2,310	-0.07%
2023/09/04	0	0.00	1	180.00	180.50	-1	2,269	-0.04%
2023/08/22	0.1	168.00	0	0.00	167.50	0.1	2,117	0.00%
2023/08/16	0.1	170.00	0	0.00	170.00	0.1	2,082	0.00%
2023/08/07	0	0.00	18	176.00	176.50	-18	2,006	-0.90%
2023/07/28	23	174.11	5	175.50	175.00	18	1,978	0.91%
2023/07/27	0	0.00	22	178.00	178.00	-22	1,971	-1.12%
2023/07/26	5	175.50	10	177.00	176.50	-5	1,954	-0.26%
2023/07/25	5	176.50	0	0.00	176.00	5	1,956	0.26%
2023/07/24	5	174.00	5	175.00	176.00	0	1,953	0.00%
2023/07/21	7	175.36	5	176.50	174.50	2	1,905	0.10%
2023/07/20	5	176.50	5	177.50	177.50	0	1,857	0.00%
2023/07/19	5	180.00	5	181.00	177.50	0	1,813	0.00%
2023/07/18	5	179.00	5	180.00	181.00	0	1,760	0.00%
2023/07/13	22	175.00	0	0.00	175.50	22	1,731	1.27%
2023/07/07	1	171.50	0	0.00	172.50	1	1,712	0.06%
2023/07/06	1	173.00	0	0.00	173.00	1	1,706	0.06%
2023/07/04	0.1	176.00	0	0.00	176.00	0.1	1,663	0.01%
2023/07/03	2	175.51	0	0.00	174.00	2	1,652	0.12%
2023/06/30	0.5	178.50	0	0.00	175.50	0.5	1,657	0.03%
2023/06/29	3	180.67	0	0.00	179.50	3	1,641	0.18%
2023/06/28	0	0.00	3	191.00	190.00	-3	1,581	-0.19%
2023/06/26	0	0.00	2	191.50	189.50	-2	1,513	-0.13%
2023/06/20	0	0.00	1	190.50	190.50	-1	1,446	-0.07%
2023/06/19	0.1	188.00	0	0.00	187.50	0.1	1,435	0.01%
2023/06/16	3.1	188.53	0	0.00	186.50	3.1	1,443	0.21%
2023/06/15	0.1	192.00	0	0.00	192.00	0.1	1,366	0.01%
2023/06/14	4	191.63	0	0.00	190.00	4	1,441	0.28%
2023/06/13	0.1	194.50	0	0.00	194.00	0.1	1,482	0.01%
2023/06/12	0.1	191.00	0	0.00	191.50	0.1	1,510	0.01%
2023/06/02	0	0.00	1	189.50	189.50	-1	1,672	-0.06%
2023/05/29	0	0.00	1	189.50	189.00	-1	1,715	-0.06%
2023/05/19	0	0.00	1	189.50	189.50	-1	1,805	-0.06%
2023/05/17	0	0.00	2	187.00	186.50	-2	1,822	-0.11%
2023/05/08	0	0.00	5	183.50	184.50	-5	1,955	-0.26%
2023/05/04	5	182.00	0	0.00	181.00	5	2,022	0.25%
2023/04/26	1	179.00	0	0.00	180.00	1	2,172	0.05%
2023/04/25	0	0.00	4	178.50	179.00	-4	2,183	-0.18%
2023/04/14	0	0.00	1	185.00	184.50	-1	2,217	-0.05%
2023/04/12	1	184.50	2	184.50	184.00	-1	2,217	-0.05%
2023/04/06	1	186.00	0	0.00	186.50	1	2,225	0.04%
2023/03/30	0	0.00	2	189.00	189.50	-2	2,315	-0.09%
2023/03/27	0	0.00	0.2	189.75	190.00	-0.2	2,654	-0.01%
2023/03/20	0	0.00	1	187.00	187.00	-1	2,883	-0.03%
2023/03/17	0	0.00	5	187.50	187.50	-5	2,901	-0.17%
2023/03/09	1	186.00	0	0.00	185.50	1	3,107	0.03%
2023/03/06	0	0.00	2	188.00	187.50	-2	3,383	-0.06%
2023/02/24	1	188.50	0	0.00	184.50	1	3,493	0.03%
2023/02/23	0.5	190.00	10.2	190.00	191.00	-9.7	3,420	-0.28%
2023/02/22	0	0.00	1	190.00	189.00	-1	3,443	-0.03%
2023/02/21	0	0.00	1	189.00	189.00	-1	3,445	-0.03%
2023/02/20	0	0.00	4	189.00	190.00	-4	3,515	-0.11%
2023/02/16	4	189.50	2	189.50	189.00	2	3,650	0.05%
2023/02/14	0.5	187.00	2	188.25	188.50	-1.5	3,762	-0.04%
2023/02/10	0	0.00	2	188.50	188.00	-2	3,830	-0.05%
2023/02/08	1	184.50	0	0.00	185.00	1	3,800	0.03%
2023/02/07	0	0.00	1	187.00	186.50	-1	3,789	-0.03%
2023/02/06	0	0.00	1	186.00	186.50	-1	3,779	-0.03%
2023/02/01	0	0.00	2	183.25	185.50	-2	3,735	-0.05%
2023/01/30	0	0.00	2	178.50	178.00	-2	3,694	-0.05%
2023/01/12	0	0.00	13	174.00	173.50	-13	3,794	-0.34%
2023/01/09	0	0.00	2	174.75	175.50	-2	3,831	-0.05%
2023/01/04	0	0.00	1	172.00	171.50	-1	3,913	-0.03%
2022/12/29	0.1	168.50	0	0.00	169.00	0.1	3,959	0.00%
2022/12/26	0	0.00	7	169.50	169.50	-7	3,994	-0.18%
2022/12/23	7	167.50	0	0.00	169.00	7	4,024	0.17%
2022/12/22	0	0.00	0.1	169.00	172.00	-0.1	4,009	0.00%
2022/12/20	2	167.50	0	0.00	168.50	2	3,839	0.05%
2022/12/19	0.2	170.00	0	0.00	169.00	0.2	3,767	0.00%
2022/12/13	0	0.00	1	173.00	173.00	-1	3,528	-0.03%
2022/12/08	1	175.00	0	0.00	174.00	1	3,509	0.03%
2022/12/05	3	176.50	0	0.00	176.00	3	3,351	0.09%
2022/12/02	1	177.00	0	0.00	176.50	1	3,300	0.03%
2022/12/01	2	179.75	0	0.00	177.00	2	3,222	0.06%
2022/11/30	1	184.50	0	0.00	183.00	1	3,134	0.03%
2022/11/23	0	0.00	15	179.70	180.00	-15	3,153	-0.48%
2022/11/21	1	182.00	35	180.21	182.00	-34	3,135	-1.08%
2022/11/18	7	184.43	7	184.00	184.00	0	3,098	0.00%
2022/11/17	0	0.00	3	187.00	187.50	-3	3,099	-0.10%
2022/11/16	1	185.50	24	186.44	186.00	-23	3,106	-0.74%
2022/11/15	21	187.26	8	185.13	187.50	13	3,069	0.42%
2022/11/14	6	184.25	2.2	183.23	184.50	3.8	3,031	0.13%
2022/11/11	21	182.31	6	180.08	180.00	15	2,974	0.50%
2022/11/10	5	180.00	4	179.13	180.00	1	2,956	0.03%
2022/11/09	0	0.00	0.2	175.00	176.50	-0.2	2,927	-0.01%
2022/11/07	30	172.67	0	172.50	173.50	30	2,893	1.04%
2022/11/04	0	171.00	0	0.00	171.00	0	2,902	0.00%
2022/10/31	0	0.00	1	169.00	169.50	-1	2,978	-0.03%
2022/10/28	0	0.00	2	167.50	167.00	-2	2,960	-0.07%
2022/10/27	0	0.00	2	166.75	167.50	-2	2,949	-0.07%
2022/10/25	0	0.00	3	162.67	162.50	-3	2,907	-0.10%
2022/10/24	2	166.25	2	167.50	164.50	0	2,886	0.00%
2022/10/20	0	0.00	2	170.75	172.00	-2	2,857	-0.07%
2022/10/19	0	0.00	2	172.00	170.50	-2	2,819	-0.07%
2022/10/18	0	0.00	1	171.50	171.00	-1	2,778	-0.04%
2022/10/17	2	167.75	0	0.00	170.50	2	2,786	0.07%
2022/10/14	0	0.00	5	173.10	172.00	-5	2,793	-0.18%
2022/10/13	0	0.00	1	168.50	168.50	-1	2,804	-0.04%
2022/10/11	0	170.50	1	169.50	169.50	-1	2,813	-0.04%
2022/10/06	0	0.00	5	172.30	174.00	-5	2,834	-0.18%
2022/10/04	0	0.00	2	170.00	172.00	-2	2,836	-0.07%
2022/10/03	1	170.00	0	0.00	169.00	1	2,816	0.04%
2022/09/30	1	172.50	2	172.00	172.50	-1	2,805	-0.04%
2022/09/28	0	0.00	1	170.50	170.00	-1	2,788	-0.04%
2022/09/26	2	168.50	0	0.00	170.00	2	2,790	0.07%
2022/09/23	3	172.50	2	172.25	171.50	1	2,776	0.04%
2022/09/21	0	0.00	0	172.00	172.00	0	2,742	0.00%
2022/09/20	0	0.00	2	175.00	176.00	-2	2,704	-0.07%
2022/09/19	2	173.00	0	0.00	173.50	2	2,720	0.07%
2022/09/16	0	0.00	6	172.00	172.50	-6	2,737	-0.22%
2022/09/12	7	170.50	0	0.00	171.50	7	2,741	0.26%
2022/09/06	2	165.25	2	162.50	164.50	0	2,749	0.00%
2022/09/05	2.1	170.48	0	0.00	169.50	2.1	2,714	0.08%
2022/09/01	0	0.00	0.1	183.50	183.50	-0.1	2,602	0.00%
2022/08/31	0	0.00	4	185.50	185.50	-4	2,556	-0.16%
2022/08/30	2	184.00	1	183.00	183.00	1	2,481	0.04%
2022/08/26	0.1	181.00	0	0.00	183.00	0.1	2,481	0.00%
2022/08/25	11	180.18	0.1	181.50	180.50	10.9	2,548	0.43%
2022/08/24	1	180.50	0	0.00	180.50	1	2,645	0.04%
2022/08/23	1	178.50	0.3	178.50	178.50	0.7	2,767	0.03%
2022/08/22	4	179.25	0	0.00	178.00	4	2,860	0.14%
2022/08/19	0	0.00	10	179.00	178.00	-10	2,917	-0.34%
2022/08/16	0.1	177.50	1	178.00	177.50	-0.9	3,111	-0.03%
2022/08/12	1	174.50	0	0.00	176.00	1	3,157	0.03%
2022/08/10	12	177.38	0	0.00	175.50	12	3,162	0.38%
2022/08/09	0	0.00	4	175.99	179.50	-4	3,129	-0.13%
2022/08/05	0	0.00	1	171.00	170.50	-1	3,103	-0.03%
2022/08/02	3	167.00	0	0.00	168.00	3	3,235	0.09%
2022/07/27	0	0.00	2	170.50	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	2	167.00	65	168.00	169.00	-63	3,244	-1.94%
2022/07/20	0	0.00	0	166.00	166.00	0	3,220	0.00%
2022/07/19	0	168.00	1	170.00	167.00	-1	3,184	-0.03%
2022/07/18	0	0.00	0.1	167.50	170.00	-0.1	3,168	0.00%
2022/07/14	2	167.00	67	167.99	168.50	-65	3,143	-2.07%
2022/07/07	0.1	158.00	0	0.00	159.00	0.1	3,110	0.00%
2022/07/05	3	159.67	10	158.75	160.00	-7	3,173	-0.22%
2022/07/04	65	162.88	0	0.00	163.00	65	3,168	2.05%
2022/06/30	0	0.00	2	165.50	165.50	-2	3,208	-0.06%
2022/06/27	75	168.97	0	0.00	169.00	75	3,232	2.32%
2022/06/23	0	0.00	0.1	166.00	165.50	-0.1	3,188	0.00%
2022/06/20	0	0.00	1.3	162.70	162.50	-1.3	3,118	-0.04%
2022/06/17	2	162.50	0	0.00	165.00	2	3,111	0.06%
2022/06/16	0	165.00	1	164.50	164.50	-1	3,101	-0.03%
2022/06/14	0.1	168.00	2	168.50	168.00	-2	3,174	-0.06%
2022/06/13	0.1	166.00	1	164.50	167.00	-0.9	3,176	-0.03%
2022/06/10	0.2	169.00	0	0.00	168.00	0.2	3,151	0.01%
2022/06/09	0	0.00	1	172.50	173.00	-1	3,123	-0.03%
2022/06/08	0	172.50	0	0.00	173.00	0	3,117	0.00%
2022/06/07	1	172.00	0	0.00	173.50	1	3,066	0.03%
2022/06/06	0	173.50	0	0.00	173.50	0	3,026	0.00%
2022/06/02	0.1	171.50	4.4	171.75	171.00	-4.3	2,972	-0.14%
2022/06/01	2	172.00	2.1	169.92	170.50	-0.1	2,930	0.00%
2022/05/31	0.4	164.50	0	167.00	164.00	0.4	2,820	0.01%
2022/05/30	1.2	166.85	0.3	167.00	166.00	0.9	2,686	0.03%
2022/05/27	1	164.50	0.1	165.00	165.00	0.9	2,613	0.04%
2022/05/25	1	164.00	1	165.50	161.50	0	2,684	0.00%
2022/05/24	0	163.00	3	163.83	162.50	-3	2,612	-0.11%
2022/05/20	0	0.00	1	160.00	159.50	-1	2,517	-0.04%
2022/05/19	1	159.50	1	155.00	159.00	0	2,463	0.00%
2022/05/18	0	0.00	2	156.75	157.00	-2	2,434	-0.08%
2022/05/17	1	157.50	1	157.00	155.50	0	2,419	0.00%
2022/05/11	3.1	148.50	0	0.00	148.50	3.1	2,362	0.13%
2022/05/10	0	0.00	1.2	151.67	155.50	-1.2	2,294	-0.05%
2022/05/05	0	0.00	11	151.00	151.00	-11	2,255	-0.49%
2022/05/04	0	0.00	52	147.33	148.00	-52	2,238	-2.32%
2022/05/03	0	0.00	100.1	146.25	146.50	-100.1	2,257	-4.43%
2022/04/29	0	0.00	1	145.00	145.00	-1	2,273	-0.04%
2022/04/28	0	0.00	1	143.00	143.50	-1	2,304	-0.04%
2022/04/27	1	142.00	69	143.00	142.00	-68	2,306	-2.95%
2022/04/25	1	145.50	0	0.00	145.50	1	2,331	0.04%
2022/04/22	0.1	147.00	0	0.00	147.50	0.1	2,328	0.00%
2022/04/20	50	147.00	34	147.96	148.00	16	2,332	0.69%
2022/04/19	60	147.00	0	0.00	146.50	60	2,335	2.57%
2022/04/15	1	146.50	0	0.00	146.50	1	2,369	0.04%
2022/04/13	2	146.50	16	145.00	146.50	-14	2,405	-0.58%
2022/04/12	16.1	143.47	0	0.00	143.50	16.1	2,480	0.65%
2022/04/11	1	144.50	1	145.00	144.50	0	2,475	0.00%
2022/04/08	0	0.00	1	147.50	148.50	-1	2,421	-0.04%
2022/04/07	1	146.00	1	147.50	146.00	0	2,408	0.00%
2022/04/06	1	145.00	0	0.00	146.00	1	2,360	0.04%
2022/04/01	0	0.00	1	146.00	146.00	-1	2,382	-0.04%
2022/03/31	0	0.00	0.2	145.00	144.50	-0.2	2,379	-0.01%
2022/03/30	102.2	144.51	1	144.50	144.50	101.2	2,369	4.27%	大買/鉅額交易
2022/03/29	1	145.00	0	0.00	145.50	1	2,341	0.04%
2022/03/28	0.1	145.50	0	0.00	146.00	0.1	2,349	0.00%
2022/03/24	0	0.00	1	148.50	148.00	-1	2,442	-0.04%
2022/03/21	52	147.53	0	0.00	147.50	52	2,496	2.08%
2022/03/18	0	0.00	2	150.00	151.00	-2	2,492	-0.08%
2022/03/17	1	146.50	181.1	146.81	147.00	-180.1	2,440	-7.38%	大賣/鉅額交易
2022/03/15	0.1	143.50	0	0.00	143.50	0.1	2,440	0.00%
2022/03/14	0	0.00	100	144.75	144.50	-100	2,438	-4.10%
2022/03/09	0	0.00	1	145.00	144.00	-1	2,458	-0.04%
2022/03/07	2	142.75	0	0.00	142.50	2	2,504	0.08%
2022/03/04	0	147.50	0	0.00	147.00	0	2,571	0.00%
2022/03/03	0	0.00	1	150.50	149.00	-1	2,648	-0.04%
2022/03/02	0.1	146.50	1	149.50	150.00	-0.9	2,697	-0.03%
2022/03/01	1	146.00	0	0.00	146.00	1	2,672	0.04%
2022/02/25	82.1	146.67	0	0.00	143.00	82.1	2,647	3.10%
2022/02/24	0.1	150.00	0	0.00	149.00	0.1	2,525	0.00%
2022/02/23	1	151.00	0	0.00	151.00	1	2,503	0.04%
2022/02/22	20	151.50	0	0.00	152.00	20	2,498	0.80%
2022/02/21	1	153.50	0	0.00	153.50	1	2,475	0.04%
2022/02/18	5.1	153.51	5	154.50	154.00	0.1	2,508	0.00%
2022/02/16	20	153.50	0	0.00	153.50	20	2,551	0.78%
2022/02/15	1	153.00	13	153.42	152.00	-12	2,546	-0.47%
2022/02/14	24	153.42	3	154.00	153.50	21	2,533	0.83%
2022/02/11	2	156.00	0	0.00	156.00	2	2,547	0.08%
2022/02/10	0	0.00	4	158.00	157.00	-4	2,574	-0.16%
2022/02/09	1	156.50	1	158.00	157.50	0	2,584	0.00%
2022/02/08	0	0.00	5	156.50	156.50	-5	2,599	-0.19%
2022/01/26	0	156.00	0.1	155.50	154.50	-0.1	2,542	0.00%
2022/01/25	2	156.00	0	0.00	155.50	2	2,534	0.08%
2022/01/24	0	158.00	0	158.50	157.50	0	2,510	0.00%
2022/01/21	22.1	158.32	0	0.00	158.50	22.1	2,552	0.87%
2022/01/20	0	0.00	30	162.00	161.50	-30	2,539	-1.18%
2022/01/19	0	0.00	1	160.50	161.50	-1	2,535	-0.04%
2022/01/18	0	0.00	4.1	161.25	161.00	-4.1	2,511	-0.16%
2022/01/17	0.1	159.00	0.1	158.50	159.50	0	2,495	0.00%
2022/01/14	0	0.00	1	158.50	158.00	-1	2,494	-0.04%
2022/01/13	0.1	161.50	0	0.00	160.50	0.1	2,508	0.00%
2022/01/12	50	158.50	0	0.00	159.50	50	2,520	1.98%
2022/01/11	6	157.17	0	0.00	158.00	6	2,532	0.24%
2022/01/05	1	163.50	0	0.00	161.00	1	2,521	0.04%
2022/01/04	51	157.50	10	157.75	158.50	41	2,447	1.68%
2022/01/03	0	0.00	0.1	157.50	157.50	-0.1	2,452	0.00%
2021/12/30	10	156.75	0	0.00	156.50	10	2,464	0.41%
2021/12/29	0	0.00	4	157.00	157.00	-4	2,497	-0.16%
2021/12/28	0	0.00	2	158.00	157.50	-2	2,506	-0.08%
2021/12/24	5	155.00	9	156.00	156.00	-4	2,496	-0.16%
2021/12/22	1	156.00	0	0.00	156.00	1	2,536	0.04%
2021/12/21	0.1	156.00	3	156.00	157.00	-2.9	2,550	-0.11%
2021/12/20	0.2	153.29	0	0.00	153.00	0.2	2,519	0.01%
2021/12/17	0.1	154.50	0	0.00	154.00	0.1	2,507	0.01%
2021/12/16	0	155.00	0	0.00	154.00	0	2,541	0.00%
2021/12/14	0	154.00	0	0.00	155.00	0	2,657	0.00%
2021/12/09	0	0.00	1	157.00	157.00	-1	2,675	-0.04%
2021/12/07	0.2	151.50	0.4	153.35	153.50	-0.1	2,670	0.00%
2021/12/06	0.1	152.00	0	0.00	152.00	0.1	2,681	0.00%
2021/12/03	3	149.17	0	0.00	149.50	3	2,719	0.11%
2021/12/02	0.1	150.00	0	0.00	149.00	0.1	2,732	0.00%
2021/12/01	0.1	152.76	0	0.00	151.50	0.1	2,709	0.00%
2021/11/30	0	150.00	1	155.00	155.00	-1	2,671	-0.04%
2021/11/26	55.2	153.44	0	0.00	151.50	55.2	2,529	2.18%
2021/11/23	2	157.50	2	158.00	156.00	0	2,717	0.00%
2021/11/22	1	160.00	4	160.50	160.00	-3	2,722	-0.11%
2021/11/19	0	0.00	25	163.64	161.00	-25	2,729	-0.92%
2021/11/18	1	162.00	13	162.12	162.50	-12	2,751	-0.44%
2021/11/17	15	163.17	1	163.50	162.00	14	2,763	0.51%
2021/11/16	1	165.50	1.7	165.02	164.00	-0.7	2,759	-0.02%
2021/11/15	0	0.00	10	164.50	164.00	-10	2,739	-0.36%
2021/11/12	10	163.50	5	163.00	163.00	5	2,759	0.18%
2021/11/11	0.7	163.50	0	0.00	162.50	0.7	2,770	0.02%
2021/11/10	10	163.95	1	163.00	163.00	9	2,782	0.32%
2021/11/09	2	164.75	2	164.25	165.00	0	2,770	0.00%
2021/11/05	1.2	161.33	0	0.00	162.00	1.2	2,797	0.04%
2021/11/01	0	0.00	3	162.17	163.00	-3	2,971	-0.10%
2021/10/29	0	0.00	1	163.00	161.00	-1	2,978	-0.03%
2021/10/28	1	164.00	1	164.50	163.50	0	2,919	0.00%
2021/10/27	1	165.00	0	0.00	164.00	1	2,908	0.03%
2021/10/26	1	165.50	1	164.50	166.00	0	2,924	0.00%
2021/10/25	2	166.00	2	164.50	164.50	0	2,935	0.00%
2021/10/22	0	0.00	2	164.00	164.50	-2	2,962	-0.07%
2021/10/21	1	164.50	0	0.00	164.50	1	2,958	0.03%
2021/10/20	2.1	163.00	0	0.00	163.00	2.1	2,939	0.07%
2021/10/19	1	161.50	0	0.00	162.50	1	2,935	0.03%
2021/10/18	0	0.00	4	161.50	161.00	-4	2,926	-0.14%
2021/10/14	0	0.00	3	162.50	161.50	-3	2,950	-0.10%
2021/10/13	0	0.00	3	161.00	161.00	-3	2,979	-0.10%
2021/10/12	0	0.00	11	162.64	162.50	-11	3,067	-0.36%
2021/10/08	0	0.00	2	165.00	164.00	-2	3,078	-0.06%
2021/10/07	0	0.00	2	162.50	163.00	-2	3,081	-0.06%
2021/10/05	1	164.00	0	0.00	164.00	1	3,076	0.03%
2021/09/29	1	166.50	0	0.00	166.00	1	3,035	0.03%
2021/09/23	1	167.50	2	168.50	170.00	-1	2,998	-0.03%
2021/09/22	2	164.50	0	0.00	163.00	2	2,958	0.07%
2021/09/17	6	164.58	156	166.16	166.00	-150	2,938	-5.10%	大賣/鉅額交易
2021/09/15	1	156.50	0	0.00	155.00	1	2,846	0.04%
2021/09/13	1	159.00	0	0.00	159.00	1	2,826	0.04%
2021/09/08	52.3	154.06	0	0.00	154.50	52.3	2,906	1.80%
2021/09/07	103	159.77	0	0.00	159.00	103	2,893	3.56%	大買/鉅額交易
2021/09/06	3	163.33	0	0.00	162.00	3	2,867	0.10%
2021/09/03	2	164.50	9	164.39	164.00	-7	2,891	-0.24%
2021/09/02	3	165.67	0	0.00	164.50	3	2,902	0.10%
2021/09/01	2	167.00	0	0.00	166.50	2	2,899	0.07%
2021/08/31	5.2	167.25	0	0.00	167.00	5.2	2,875	0.18%
2021/08/30	11	178.05	0	0.00	179.00	11	2,765	0.40%
2021/08/26	3	176.83	0	0.00	176.00	3	2,611	0.11%
2021/08/25	2	176.50	0	0.00	177.50	2	2,562	0.08%
2021/08/24	0	0.00	1.1	176.12	176.50	-1.1	2,549	-0.04%
2021/08/23	0.1	175.50	0	0.00	174.50	0.1	2,521	0.01%
2021/08/20	1	173.50	0	0.00	173.50	1	2,536	0.04%
2021/08/19	1	175.50	0	0.00	175.50	1	2,611	0.04%
2021/08/18	1	176.50	0	0.00	178.00	1	2,606	0.04%
2021/08/17	0.1	178.50	10.3	178.76	179.50	-10.2	2,603	-0.39%
2021/08/16	4	178.50	1	177.50	178.00	3	2,589	0.12%
2021/08/13	0	0.00	2	179.75	179.50	-2	2,666	-0.08%
2021/08/12	0	0.00	3.5	181.29	181.50	-3.5	2,688	-0.13%
2021/08/11	2	175.00	4	176.00	177.50	-2	2,692	-0.07%
2021/08/10	9.2	175.50	2	175.25	173.50	7.2	2,720	0.26%
2021/08/09	8.2	179.50	0	0.00	179.00	8.2	2,714	0.30%
2021/08/06	1.1	186.09	1	186.50	186.00	0.1	2,674	0.00%
2021/08/04	1	187.50	1	188.00	188.00	0	2,880	0.00%
2021/08/02	0	0.00	3	186.50	188.00	-3	2,940	-0.10%
2021/07/30	4	185.00	1	185.00	185.00	3	2,968	0.10%
2021/07/29	1	186.50	0	0.00	186.50	1	3,018	0.03%
2021/07/27	1	188.50	1	188.00	189.00	0	3,077	0.00%
2021/07/26	0.1	187.00	0	0.00	187.00	0.1	3,138	0.00%
2021/07/22	1	189.00	7	188.14	189.00	-6	3,204	-0.19%
2021/07/21	10	187.00	0	0.00	186.00	10	3,234	0.31%
2021/07/20	1	190.50	4	190.50	190.00	-3	3,227	-0.09%
2021/07/19	2	187.50	3	190.67	190.00	-1	3,246	-0.03%
2021/07/16	8	189.38	8.2	188.67	189.00	-0.2	3,298	-0.01%
2021/07/15	0	0.00	4	183.50	184.00	-4	3,326	-0.12%
2021/07/14	0	0.00	0.2	183.00	181.50	-0.2	3,319	-0.01%
2021/07/13	0	0.00	1	182.00	182.00	-1	3,316	-0.03%
2021/07/12	1.2	179.72	0	0.00	180.00	1.2	3,371	0.03%
2021/07/09	1	182.00	1	181.50	181.50	0	3,363	0.00%
2021/07/06	0.2	183.32	0	0.00	183.00	0.2	3,449	0.01%
2021/07/02	0	0.00	1	181.00	181.00	-1	3,479	-0.03%
2021/07/01	0	0.00	2	181.00	181.00	-2	3,490	-0.06%
2021/06/30	1	181.50	0	0.00	182.00	1	3,517	0.03%
2021/06/25	3	182.83	3	182.67	183.00	0	3,600	0.00%
2021/06/24	2	182.50	3	183.17	181.50	-1	3,658	-0.03%
2021/06/23	4	180.50	3	182.00	182.50	1	3,651	0.03%
2021/06/21	1	178.00	0	0.00	178.00	1	3,685	0.03%
2021/06/18	3.1	179.86	0	0.00	178.50	3.1	3,687	0.08%
2021/06/17	2	180.00	0	0.00	182.00	2	3,598	0.06%
2021/06/16	1	180.00	1	181.50	181.50	0	3,611	0.00%
2021/06/15	3	179.00	0	0.00	179.00	3	3,594	0.08%
2021/06/11	2	180.50	0	0.00	179.50	2	3,606	0.06%
2021/06/09	2	178.50	0	0.00	178.00	2	3,606	0.06%
2021/06/07	1	179.00	2	180.50	180.50	-1	3,739	-0.03%
2021/06/04	0	0.00	2	182.00	182.00	-2	3,721	-0.05%
2021/06/02	0.1	185.00	0	0.00	183.00	0.1	3,743	0.00%
2021/06/01	0	0.00	1	186.00	185.00	-1	3,759	-0.03%
2021/05/31	0	0.00	5	184.50	184.00	-5	3,770	-0.13%
2021/05/28	5	183.00	6	184.83	183.00	-1	3,802	-0.03%
2021/05/27	6	181.75	90	182.83	180.00	-84	3,798	-2.21%
2021/05/26	0	0.00	24	182.79	182.50	-24	3,778	-0.64%
2021/05/25	0	0.00	26	183.50	182.00	-26	3,778	-0.69%
2021/05/24	0	0.00	12	181.21	182.00	-12	3,762	-0.32%
2021/05/21	66.1	182.68	103	185.17	181.50	-36.9	3,799	-0.97%	大賣/
2021/05/20	0	0.00	4	178.63	177.50	-4	3,739	-0.11%
2021/05/19	0	0.00	5	178.50	178.00	-5	3,749	-0.13%
2021/05/18	8	175.00	0	0.00	176.50	8	3,731	0.21%
2021/05/17	7	171.36	0	0.00	171.50	7	3,715	0.19%
2021/05/14	3	177.50	0	0.00	178.00	3	3,675	0.08%
2021/05/13	3	172.67	5	179.00	175.00	-2	3,684	-0.05%
2021/05/12	46	180.66	0	0.00	177.50	46	3,635	1.27%
2021/05/11	1.1	185.67	0	187.00	186.00	1.1	3,526	0.03%
2021/05/10	1	189.50	0	0.00	191.00	1	3,506	0.03%
2021/05/07	11.1	190.51	0	0.00	190.50	11.1	3,565	0.31%
2021/05/06	10	188.31	0	0.00	188.00	10	3,590	0.28%
2021/05/05	1	192.00	1	192.50	191.50	0	3,592	0.00%
2021/05/04	8	189.56	0	0.00	189.00	8	3,651	0.22%
2021/05/03	10	192.55	1	196.00	191.50	9	3,608	0.25%
2021/04/29	1	197.50	1	198.00	197.50	0	3,567	0.00%
2021/04/28	13	197.77	1	198.00	197.50	12	3,552	0.34%
2021/04/27	6	199.50	2	199.50	199.00	4	3,638	0.11%
2021/04/26	2	201.50	0	0.00	200.50	2	3,602	0.06%
2021/04/23	7	201.07	0.1	202.50	201.50	6.9	3,604	0.19%
2021/04/22	7.2	203.31	10	203.25	201.00	-2.8	3,635	-0.08%
2021/04/21	7	206.07	6	210.67	207.00	1	3,718	0.03%
2021/04/20	4	207.00	0	0.00	207.50	4	3,624	0.11%
2021/04/19	5	208.00	7	207.50	207.50	-2	3,652	-0.05%
2021/04/16	0	0.00	81	207.50	207.50	-81	3,674	-2.20%
2021/04/14	1	198.00	0	0.00	198.00	1	3,686	0.03%
2021/04/13	9	201.56	0	0.00	200.00	9	3,779	0.24%
2021/04/12	60.4	201.87	2	203.00	200.50	58.4	3,814	1.53%
2021/04/09	2.1	206.50	1	207.00	206.00	1.1	3,852	0.03%
2021/04/08	3.2	206.83	2	207.25	209.00	1.2	3,845	0.03%
2021/04/07	0	0.00	1	204.50	206.00	-1	3,848	-0.03%
2021/04/06	28	210.18	0	0.00	207.50	28	3,878	0.72%
2021/04/01	1	213.00	0	0.00	211.00	1	3,855	0.03%
2021/03/31	1	210.00	4.3	211.12	211.50	-3.3	3,828	-0.08%
2021/03/30	0	0.00	37.1	209.61	212.00	-37.1	3,799	-0.98%
2021/03/29	0	0.00	21.1	208.05	207.50	-21.1	3,743	-0.56%
2021/03/26	2	204.50	0	0.00	204.00	2	3,699	0.05%
2021/03/24	1	206.50	10	205.50	206.50	-9	3,674	-0.24%
2021/03/23	0	0.00	5	206.00	206.00	-5	3,667	-0.14%
2021/03/22	1	206.00	6	206.17	205.00	-5	3,675	-0.14%
2021/03/19	8.1	201.75	3	202.17	204.00	5.1	3,723	0.14%
2021/03/18	2.1	203.24	7	203.93	203.00	-4.9	3,703	-0.13%
2021/03/17	7.1	202.14	0	0.00	201.00	7.1	3,771	0.19%
2021/03/16	15.1	203.27	3	204.17	203.00	12.1	3,822	0.32%
2021/03/15	2	203.00	2.1	203.26	203.50	-0.1	3,981	0.00%
2021/03/12	3	201.33	13	199.96	201.50	-10	3,967	-0.25%
2021/03/11	12	198.17	19.2	199.62	197.00	-7.2	3,961	-0.18%
2021/03/10	4	193.25	0	0.00	193.00	4	3,914	0.10%
2021/03/09	6	193.67	0	0.00	194.00	6	3,963	0.15%
2021/03/08	0.1	194.00	0	0.00	192.00	0.1	3,989	0.00%
2021/03/05	7	193.14	1	193.50	193.50	6	4,025	0.15%
2021/03/04	2	197.00	0	0.00	194.50	2	4,156	0.05%
2021/03/03	0	0.00	2	197.25	197.50	-2	4,157	-0.05%
2021/03/02	0	0.00	5	194.50	193.00	-5	4,126	-0.12%
2021/02/26	6	192.08	0	0.00	192.00	6	4,143	0.14%
2021/02/25	0	0.00	10	197.00	197.50	-10	4,078	-0.25%
2021/02/24	1.1	196.00	0	0.00	195.00	1.1	4,090	0.03%
2021/02/23	0.2	197.50	2	197.25	196.50	-1.8	4,103	-0.04%
2021/02/22	0	0.00	2	196.00	194.00	-2	4,076	-0.05%
2021/02/19	13.1	191.17	0	0.00	193.00	13.1	4,115	0.32%
2021/02/18	1.1	192.18	5	193.30	194.00	-3.9	4,096	-0.10%
2021/02/17	0.3	193.83	0.1	194.50	193.50	0.3	4,131	0.01%
2021/02/05	1	190.50	1	190.00	191.50	0	4,109	0.00%
2021/02/04	29	192.24	0	0.00	191.50	29	4,155	0.70%
2021/02/03	1.2	196.00	0	0.00	195.00	1.2	4,173	0.03%
2021/02/02	100	196.25	2	197.50	197.00	98	4,163	2.35%
2021/02/01	14.1	194.87	0	0.00	194.50	14.1	4,170	0.34%
2021/01/29	3	200.50	30	203.25	198.00	-27	4,163	-0.65%
2021/01/28	30	205.50	0	0.00	205.00	30	4,105	0.73%
2021/01/27	41	200.70	6	203.50	205.00	35	4,082	0.86%
2021/01/26	35.1	199.96	0	0.00	199.00	35.1	4,103	0.86%
2021/01/25	0	0.00	2	206.50	205.00	-2	4,047	-0.05%
2021/01/22	0.1	202.50	2	202.00	204.00	-1.9	4,061	-0.05%
2021/01/21	6	202.42	1	201.50	202.00	5	4,123	0.12%
2021/01/20	23.1	202.60	2	208.25	200.00	21.1	4,183	0.50%
2021/01/19	3	208.50	0	0.00	208.00	3	4,082	0.07%
2021/01/18	0	0.00	5	208.00	208.00	-5	4,147	-0.12%
2021/01/15	3.6	212.33	0	0.00	210.50	3.6	4,335	0.08%
2021/01/14	0.1	215.00	157	216.33	215.50	-156.9	4,296	-3.65%	大賣/鉅額交易
2021/01/13	11	208.00	1	207.50	208.00	10	4,158	0.24%
2021/01/12	1	205.50	0	0.00	206.00	1	4,145	0.02%
2021/01/11	1	207.00	2	208.25	208.00	-1	4,129	-0.02%
2021/01/08	1	209.00	0	0.00	210.50	1	4,222	0.02%
2021/01/07	1	209.00	2	210.00	210.00	-1	4,180	-0.02%
2021/01/06	3	208.17	3	209.67	208.00	0	4,149	0.00%
2021/01/05	140	204.36	1	205.00	203.50	139	4,051	3.43%	大買/鉅額交易
2021/01/04	3	209.00	1	211.00	207.50	2	4,013	0.05%
2020/12/31	0	0.00	0.1	206.00	206.00	-0.1	3,966	0.00%
2020/12/29	0	0.00	6.1	205.34	204.50	-6.1	4,050	-0.15%
2020/12/28	1	202.00	1	201.00	202.00	0	4,093	0.00%
2020/12/25	0	0.00	3	202.33	202.50	-3	4,287	-0.07%
2020/12/24	0	0.00	10	202.70	201.50	-10	4,330	-0.23%
2020/12/23	0	0.00	7	199.50	199.50	-7	4,351	-0.16%
2020/12/22	4	198.75	1	202.50	198.00	3	4,386	0.07%
2020/12/21	5	199.50	3	202.00	200.50	2	4,421	0.05%
2020/12/18	0	0.00	10	202.45	203.50	-10	4,479	-0.22%
2020/12/17	3	201.00	1	202.50	202.00	2	4,550	0.04%
2020/12/16	0	0.00	1	200.50	202.00	-1	4,641	-0.02%
2020/12/15	3	199.17	1	202.50	197.50	2	4,664	0.04%
2020/12/14	1	202.50	2	202.25	201.50	-1	4,623	-0.02%
2020/12/11	10	199.35	2	202.75	201.50	8	4,656	0.17%
2020/12/10	1	204.50	7.1	203.44	202.50	-6.1	4,595	-0.13%
2020/12/09	2	208.00	17.1	203.20	207.50	-15.1	4,560	-0.33%
2020/12/07	1	195.00	3	195.67	196.00	-2	4,480	-0.04%
2020/12/04	2	196.00	5	196.60	197.50	-3	4,467	-0.07%
2020/12/03	0	0.00	3	195.67	195.50	-3	4,459	-0.07%
2020/12/02	0	0.00	4	193.38	194.00	-4	4,461	-0.09%
2020/12/01	1	190.00	1	190.50	191.50	0	4,483	0.00%
2020/11/30	11	193.73	2	195.50	188.00	9	4,576	0.20%
2020/11/27	0	0.00	6	194.75	194.50	-6	4,532	-0.13%
2020/11/26	4	193.63	0	0.00	194.50	4	4,583	0.09%
2020/11/25	0	0.00	5	193.00	193.00	-5	4,721	-0.11%
2020/11/23	1	192.50	0	0.00	192.00	1	4,897	0.02%
2020/11/20	5	191.00	0	0.00	193.00	5	4,947	0.10%
2020/11/19	2	191.00	1	191.50	192.00	1	5,000	0.02%
2020/11/18	10	191.95	3	194.67	191.50	7	5,126	0.14%
2020/11/17	1.3	188.50	4	188.25	188.00	-2.7	5,380	-0.05%
2020/11/16	3.1	190.32	1.1	191.05	189.00	2.1	5,641	0.04%
2020/11/13	3.1	190.34	2	190.50	191.00	1.1	6,038	0.02%
2020/11/12	5	190.70	5	190.30	190.50	0	6,195	0.00%
2020/11/11	2	186.50	2	187.50	187.50	0	6,293	0.00%
2020/11/10	1.1	186.53	1	187.00	187.50	0.1	6,444	0.00%
2020/11/09	0	0.00	90	185.00	185.50	-90	6,454	-1.39%
2020/11/06	2	185.00	0	0.00	186.00	2	6,505	0.03%
2020/11/05	2	184.25	0	0.00	185.00	2	6,552	0.03%
2020/11/04	2	185.50	2	184.00	183.50	0	6,679	0.00%
2020/11/03	0	0.00	2	185.00	185.50	-2	6,727	-0.03%
2020/11/02	0	179.50	0	0.00	179.00	0	6,664	0.00%
2020/10/29	1	184.00	2	182.00	184.00	-1	6,667	-0.01%
2020/10/28	40	182.43	43	181.28	181.00	-3	6,613	-0.04%
2020/10/26	1	183.50	0	0.00	182.50	1	6,580	0.02%
2020/10/23	13	187.69	113	188.84	187.00	-100	6,622	-1.51%	大賣/
2020/10/22	0	0.00	3	177.67	181.50	-3	6,490	-0.05%
2020/10/21	10.1	179.78	1	179.50	177.00	9.1	6,576	0.14%
2020/10/20	1	180.50	0	0.00	180.00	1	6,650	0.02%
2020/10/19	7	181.79	3	182.17	181.50	4	6,772	0.06%
2020/10/16	6	184.00	8	182.81	181.00	-2	6,840	-0.03%
2020/10/15	0	0.00	2	177.50	177.50	-2	6,731	-0.03%
2020/10/13	0	0.00	5	180.50	180.00	-5	6,748	-0.07%
2020/10/12	30.2	178.01	0	0.00	180.00	30.2	6,766	0.45%
2020/10/08	3.1	178.85	0	0.00	178.00	3.1	6,775	0.05%
2020/10/07	10	180.50	11	180.27	179.50	-1	6,816	-0.01%
2020/10/06	9	177.67	16	177.72	177.50	-7	6,855	-0.10%
2020/10/05	28	180.43	26	181.52	180.00	2	6,824	0.03%
2020/09/30	7	180.86	8	181.00	181.50	-1	6,796	-0.01%
2020/09/29	1	175.50	2	178.50	175.50	-1	6,651	-0.02%
2020/09/28	2	176.75	1	176.50	176.50	1	6,667	0.01%
2020/09/25	2	175.75	0	0.00	176.00	2	6,681	0.03%
2020/09/24	5.1	176.10	1	178.00	175.50	4.1	6,712	0.06%
2020/09/22	16	177.50	22	175.84	180.00	-6	6,864	-0.09%
2020/09/21	4	181.38	4	182.00	179.50	0	6,829	0.00%
2020/09/17	3	186.83	1	186.00	186.00	2	6,779	0.03%
2020/09/16	44	189.90	2	189.50	187.50	42	6,786	0.62%
2020/09/15	43	190.03	0	0.00	190.00	43	6,800	0.63%
2020/09/11	0	0.00	4	187.88	188.50	-4	6,809	-0.06%
2020/09/10	7.1	185.86	1	186.50	185.00	6.1	6,815	0.09%
2020/09/09	84	188.48	1	188.00	188.00	83	6,772	1.23%
2020/09/07	4	190.88	4	191.75	189.50	0	6,843	0.00%
2020/09/04	4	190.25	3	194.17	194.50	1	6,864	0.01%
2020/09/03	6	195.33	1	196.00	194.50	5	6,866	0.07%
2020/09/02	1	202.50	3	204.33	204.00	-2	6,779	-0.03%
2020/09/01	0	0.00	2	203.50	203.50	-2	6,708	-0.03%
2020/08/31	7	203.00	1	200.50	200.50	6	6,736	0.09%
2020/08/28	8	206.50	6	206.67	207.50	2	6,656	0.03%
2020/08/27	9	207.11	13	204.96	204.00	-4	6,657	-0.06%
2020/08/26	0	0.00	1	213.50	213.00	-1	6,517	-0.02%
2020/08/25	0	0.00	7	211.14	212.00	-7	6,506	-0.11%
2020/08/24	1	208.00	4	208.00	212.00	-3	6,472	-0.05%
2020/08/21	25	203.88	49	204.34	203.50	-24	6,383	-0.38%
2020/08/20	28	196.91	5	194.50	190.50	23	6,162	0.37%
2020/08/19	11.5	194.57	19	196.63	196.00	-7.5	5,991	-0.13%
2020/08/17	8	204.69	1	207.50	206.00	7	5,675	0.12%
2020/08/14	8	205.94	6	206.83	206.00	2	5,686	0.04%
2020/08/13	13	212.19	0	0.00	210.50	13	5,613	0.23%
2020/08/12	1	222.00	2	220.00	219.00	-1	5,468	-0.02%
2020/08/11	3	222.33	0	0.00	221.00	3	5,507	0.05%
2020/08/10	0	0.00	3	226.33	226.00	-3	5,475	-0.05%
2020/08/07	0	0.00	200	225.10	226.50	-200	5,472	-3.65%	大賣/鉅額交易
2020/08/06	0	0.00	4	221.13	220.50	-4	5,391	-0.07%
2020/08/05	2	218.25	6	218.00	218.00	-4	5,351	-0.07%
2020/08/04	47	218.46	3	217.50	219.00	44	5,357	0.82%
2020/08/03	1	217.00	1	217.50	216.50	0	5,389	0.00%
2020/07/31	5	216.50	11	217.50	216.00	-6	5,375	-0.11%
2020/07/30	12	215.38	0	0.00	216.00	12	5,383	0.22%
2020/07/29	11	216.55	2	216.25	215.00	9	5,397	0.17%
2020/07/28	6	217.17	7	218.29	215.50	-1	5,419	-0.02%
2020/07/27	69	214.43	0	0.00	211.50	69	5,369	1.28%
2020/07/24	109	217.31	3	215.50	215.00	106	5,313	1.99%	大買/鉅額交易
2020/07/23	9	220.61	2	220.00	220.00	7	5,207	0.13%
2020/07/22	12	223.21	0	0.00	222.50	12	5,142	0.23%
2020/07/21	4	226.00	1	226.50	225.00	3	5,036	0.06%
2020/07/20	2	227.00	1	227.50	227.50	1	4,999	0.02%
2020/07/17	4	230.25	1	231.50	228.50	3	5,045	0.06%
2020/07/16	3	231.33	2	231.25	231.00	1	5,084	0.02%
2020/07/15	3	231.17	0	0.00	230.00	3	5,132	0.06%
2020/07/14	2	233.25	2	233.00	232.00	0	5,200	0.00%
2020/07/13	1	227.50	9	230.28	235.00	-8	5,282	-0.15%
2020/07/10	9	227.39	2	229.00	226.00	7	5,342	0.13%
2020/07/08	5	231.40	4	232.50	231.00	1	5,374	0.02%
2020/07/07	2	231.50	80	232.88	231.50	-78	5,364	-1.45%
2020/07/06	1	234.00	70.1	232.72	234.00	-69.1	5,406	-1.28%
2020/07/03	5	230.50	0	0.00	229.00	5	5,406	0.09%
2020/07/02	4	231.38	42	232.12	230.50	-38	5,430	-0.70%
2020/07/01	7	232.14	13	233.12	231.00	-6	5,437	-0.11%
2020/06/30	1	220.50	2	221.50	222.00	-1	5,310	-0.02%
2020/06/29	24	219.04	0	0.00	218.50	24	5,415	0.44%
2020/06/24	2	222.25	0	0.00	222.50	2	5,392	0.04%
2020/06/23	0	0.00	1	222.00	222.50	-1	5,458	-0.02%
2020/06/22	0	0.00	2	222.50	223.00	-2	5,473	-0.04%
2020/06/19	10	222.35	9	222.83	222.50	1	5,531	0.02%
2020/06/18	10	221.20	10	221.30	223.00	0	5,561	0.00%
2020/06/17	10	221.60	16	222.09	222.00	-6	5,577	-0.11%
2020/06/16	5	221.80	1	222.00	223.00	4	5,651	0.07%
2020/06/15	1.1	217.09	1	217.00	217.00	0.1	5,749	0.00%
2020/06/12	0.1	220.00	0	0.00	219.00	0.1	5,794	0.00%
2020/06/11	2	226.96	5	226.80	225.00	-3	5,810	-0.05%
2020/06/10	3	224.00	1	224.50	224.50	2	5,810	0.03%
2020/06/08	61	225.50	0	0.00	225.50	61	5,925	1.03%
2020/06/05	1.1	226.09	2	227.00	226.00	-0.9	5,926	-0.02%
2020/06/04	7	223.86	11	222.86	226.00	-4	5,924	-0.07%
2020/06/03	53	219.50	4	219.50	219.50	49	5,886	0.83%
2020/06/02	62	221.20	0	0.00	220.00	62	5,852	1.06%
2020/06/01	3	219.00	3	220.33	219.50	0	5,872	0.00%
2020/05/29	2	216.75	3	216.00	218.00	-1	5,901	-0.02%
2020/05/28	6	216.17	13	217.69	216.00	-7	5,883	-0.12%
2020/05/27	10	217.20	9	217.50	216.50	1	5,931	0.02%
2020/05/26	5	217.50	20	216.95	217.50	-15	5,966	-0.25%
2020/05/25	3	207.83	1	209.50	212.00	2	5,907	0.03%
2020/05/22	24	206.08	1	206.50	205.00	23	5,875	0.39%
2020/05/21	30	212.45	1	212.50	211.00	29	5,811	0.50%
2020/05/20	8	217.19	4	217.00	217.50	4	5,877	0.07%
2020/05/19	6	225.67	0	0.00	224.00	6	5,891	0.10%
2020/05/15	6	230.67	11	233.05	232.50	-5	5,845	-0.09%
2020/05/14	11	233.95	0	0.00	232.50	11	5,854	0.19%
2020/05/13	1	235.00	0	0.00	239.50	1	5,811	0.02%
2020/05/12	5	237.00	1	236.00	236.00	4	5,780	0.07%
2020/05/11	1	242.50	0.1	241.00	241.00	0.9	5,804	0.02%
2020/05/07	0	0.00	10	236.00	235.00	-10	5,743	-0.17%
2020/05/06	0.1	234.00	0	0.00	234.00	0.1	5,746	0.00%
2020/05/05	0	0.00	6	234.00	235.00	-6	5,748	-0.10%
2020/05/04	3	230.83	11	229.82	231.00	-8	5,739	-0.14%
2020/04/30	0	0.00	2	228.00	228.00	-2	5,718	-0.03%
2020/04/29	1	230.00	3	231.17	228.00	-2	5,723	-0.03%
2020/04/28	0	0.00	2	225.75	227.00	-2	5,740	-0.03%
2020/04/27	3	224.50	11	224.05	225.00	-8	5,881	-0.14%
2020/04/24	10	222.00	1	219.00	219.50	9	5,937	0.15%
2020/04/23	0	0.00	5	217.50	220.00	-5	5,960	-0.08%
2020/04/22	9	211.22	5	212.50	213.50	4	6,008	0.07%
2020/04/21	8	218.00	4	217.88	215.50	4	5,967	0.07%
2020/04/20	6	219.42	15	221.67	221.50	-9	5,937	-0.15%
2020/04/17	12	217.71	3	218.83	217.00	9	5,943	0.15%
2020/04/16	1.1	210.81	2	216.00	217.00	-1	5,877	-0.02%
2020/04/15	0	0.00	34	205.99	213.50	-34	5,769	-0.59%
2020/04/14	2	201.75	21.5	202.03	203.00	-19.5	5,646	-0.35%
2020/04/13	2	197.50	0	0.00	197.50	2	5,599	0.04%
2020/04/10	22.5	197.99	11	197.00	197.50	11.5	5,577	0.21%
2020/04/09	32	200.52	22.1	200.53	200.50	10	5,638	0.18%
2020/04/08	2	204.25	0	0.00	204.00	2	5,592	0.04%
2020/04/07	8	203.06	0	0.00	202.50	8	5,632	0.14%
2020/04/06	10	202.75	0	0.00	202.00	10	5,694	0.18%
2020/04/01	20	201.00	9	199.72	201.50	11	5,644	0.19%
2020/03/31	1.1	195.95	39	195.58	195.50	-38	5,544	-0.68%
2020/03/30	21	189.71	1	188.00	191.50	20	5,392	0.37%
2020/03/27	5	191.80	2	194.75	191.00	3	5,363	0.06%
2020/03/26	4	195.75	21	196.26	196.50	-17	5,256	-0.32%
2020/03/25	3	199.17	13	198.00	195.00	-10	5,234	-0.19%
2020/03/24	7	192.36	9	191.50	191.50	-2	5,166	-0.04%
2020/03/23	12	180.08	0	0.00	182.00	12	5,127	0.23%
2020/03/20	3	184.67	3	189.83	188.00	0	5,125	0.00%
2020/03/19	28	188.27	7	185.86	177.00	21	5,086	0.41%
2020/03/18	2	196.00	33	193.61	192.00	-31	5,057	-0.61%
2020/03/17	5	182.90	3	190.00	188.50	2	5,211	0.04%
2020/03/16	11	188.55	3	191.83	187.00	8	5,202	0.15%
2020/03/13	52	183.00	32	188.88	190.50	20	5,199	0.38%
2020/03/12	8	206.81	6	208.83	201.00	2	5,082	0.04%
2020/03/11	3	222.67	0	0.00	220.50	3	5,081	0.06%
2020/03/10	8	226.56	5	222.70	227.50	3	5,072	0.06%
2020/03/09	4	228.13	0	0.00	225.50	4	5,086	0.08%
2020/03/05	2	243.50	0	0.00	242.00	2	5,164	0.04%
2020/03/03	1	238.00	1	240.00	235.00	0	5,294	0.00%
2020/03/02	1	236.40	0	0.00	234.00	1	5,315	0.02%
2020/02/27	8	241.50	0	0.00	237.00	8	5,328	0.15%
2020/02/25	1	253.00	1	258.00	253.50	0	5,350	0.00%
2020/02/24	0	0.00	3	260.00	260.00	-3	5,320	-0.06%
2020/02/21	6	262.83	16	261.62	258.00	-10	5,321	-0.19%
2020/02/20	0	0.00	4	252.50	255.00	-4	5,118	-0.08%
2020/02/19	0	0.00	1	248.50	248.50	-1	5,042	-0.02%
2020/02/17	0	0.00	3	248.00	247.00	-3	5,206	-0.06%
2020/02/14	0	0.00	2	242.00	245.50	-2	5,166	-0.04%
2020/02/13	0	0.00	2	243.00	242.00	-2	5,213	-0.04%
2020/02/12	2	241.99	122	240.79	243.00	-120	5,384	-2.23%	大賣/鉅額交易
2020/02/11	0	0.00	1	234.50	235.00	-1	5,386	-0.02%
2020/02/10	1	230.50	2	231.50	231.00	-1	5,416	-0.02%
2020/02/07	2	237.00	5	239.10	236.00	-3	5,448	-0.06%
2020/02/06	0	0.00	35	240.46	241.00	-35	5,519	-0.63%
2020/02/05	1	238.00	0	0.00	237.00	1	5,745	0.02%
2020/02/04	5	240.20	4	241.75	240.50	1	5,822	0.02%
2020/02/03	27	236.19	0	0.00	238.50	27	5,837	0.46%
2020/01/31	5	250.50	1	250.00	244.00	4	5,796	0.07%
2020/01/30	3	249.23	9.1	249.28	241.50	-6	5,822	-0.10%
2020/01/20	11	254.41	45	255.13	254.50	-34	5,735	-0.59%
2020/01/17	4	249.72	3	252.00	248.00	1	5,718	0.02%
2020/01/16	1	250.00	6	247.33	250.00	-5	5,714	-0.09%
2020/01/13	1	244.00	6	241.67	244.00	-5	5,659	-0.09%
2020/01/10	4	237.88	3	240.33	236.00	1	5,693	0.02%
2020/01/09	41	235.02	4	236.38	236.50	37	5,805	0.64%
2020/01/08	10	232.50	0	0.00	232.50	10	5,877	0.17%
2020/01/06	0	0.00	3	238.33	237.50	-3	6,154	-0.05%
2020/01/03	2.1	235.55	18	237.06	236.00	-15.9	6,220	-0.26%
2020/01/02	23	231.07	20	231.00	232.00	3	6,297	0.05%
2019/12/31	28	226.02	0	0.00	227.00	28	6,503	0.43%
2019/12/30	9	230.28	6	230.00	229.50	3	6,474	0.05%
2019/12/27	3	241.33	1	241.50	241.50	2	6,416	0.03%
2019/12/25	1	242.00	0	0.00	243.00	1	6,728	0.01%
2019/12/24	1	242.50	0	0.00	242.50	1	6,789	0.01%
2019/12/23	1	244.00	0	0.00	245.00	1	6,874	0.01%
2019/12/19	2	243.50	0	0.00	242.50	2	7,051	0.03%
2019/12/18	0	0.00	2	248.50	247.50	-2	7,033	-0.03%
2019/12/17	4	246.63	24	246.81	246.00	-20	7,041	-0.28%
2019/12/16	4	242.25	0	0.00	242.00	4	7,031	0.06%
2019/12/13	22	242.41	2	244.25	244.00	20	7,011	0.29%
2019/12/12	39	241.83	1	243.00	241.00	38	6,920	0.55%
2019/12/11	3	246.83	2	247.75	249.50	1	6,817	0.01%
2019/12/10	16	249.34	0	0.00	249.50	16	6,839	0.23%
2019/12/09	2	255.50	3	255.83	254.00	-1	6,948	-0.01%
2019/12/06	5	253.20	4	256.50	253.00	1	6,969	0.01%
2019/12/05	0	0.00	1	252.50	251.50	-1	6,925	-0.01%
2019/11/29	49.2	251.84	17	249.65	249.50	32.2	6,940	0.46%
2019/11/28	34	257.94	3	257.50	258.00	31	6,788	0.46%
2019/11/27	2	258.75	1	263.00	263.50	1	6,717	0.01%
2019/11/26	3	259.17	1	260.00	258.50	2	6,667	0.03%
2019/11/25	10	261.65	1	260.50	261.00	9	6,560	0.14%
2019/11/22	1	270.50	0	0.00	267.50	1	6,473	0.02%
2019/11/20	1	273.00	0	0.00	273.50	1	6,444	0.02%
2019/11/19	9	280.11	0	0.00	278.00	9	6,420	0.14%
2019/11/18	0	0.00	2	274.75	277.50	-2	6,390	-0.03%
2019/11/15	21	274.50	52	273.78	277.50	-31	6,394	-0.48%
2019/11/14	0	0.00	33	258.18	258.50	-33	6,143	-0.54%
2019/11/13	1	260.50	0	0.00	258.00	1	6,163	0.02%
2019/11/12	2	259.25	1	259.50	260.00	1	6,180	0.02%
2019/11/11	27	258.57	0	0.00	255.00	27	6,176	0.44%
2019/11/08	0	0.00	4	277.13	279.00	-4	6,006	-0.07%
2019/11/07	1	274.00	0	0.00	275.00	1	6,018	0.02%
2019/11/06	22	275.95	4	279.49	277.50	18	6,010	0.30%
2019/11/05	13	280.73	0	0.00	281.00	13	5,987	0.22%
2019/11/04	23	277.15	53.3	277.37	281.50	-30.3	5,934	-0.51%
2019/11/01	0	0.00	7	263.29	265.00	-7	5,731	-0.12%
2019/10/31	3	258.33	0	0.00	258.00	3	5,682	0.05%
2019/10/30	0	0.00	3	257.04	259.50	-3	5,644	-0.05%
2019/10/29	2	257.75	1	257.00	258.00	1	5,634	0.02%
2019/10/28	5	262.50	0	0.00	259.50	5	5,575	0.09%
2019/10/25	2.3	260.35	1	259.00	259.00	1.3	5,544	0.02%
2019/10/24	22	257.95	4	258.63	258.50	18	5,496	0.33%
2019/10/23	2	257.00	0	0.00	256.50	2	5,484	0.04%
2019/10/22	1	259.00	3	258.50	258.50	-2	5,481	-0.04%
2019/10/21	5	256.60	0	0.00	255.00	5	5,487	0.09%
2019/10/18	15	257.80	10	260.00	257.50	5	5,465	0.09%
2019/10/17	2	259.50	1	260.50	260.00	1	5,394	0.02%
2019/10/16	2	258.50	21	257.98	256.50	-19	5,281	-0.36%
2019/10/15	19	253.74	3	253.67	254.50	16	5,222	0.31%
2019/10/14	16	259.31	21.1	261.80	257.50	-5.1	5,115	-0.10%
2019/10/09	17	254.88	16	252.41	252.00	1	4,912	0.02%
2019/10/08	7	258.00	13	260.27	260.00	-6	4,833	-0.12%
2019/10/07	6	257.00	27	259.50	263.00	-21	4,778	-0.44%
2019/10/04	8	246.25	3	246.83	247.00	5	4,591	0.11%
2019/10/03	6	245.67	2	247.50	245.50	4	4,543	0.09%
2019/10/02	0	0.00	10	250.00	251.00	-10	4,498	-0.22%
2019/10/01	10	246.60	10	247.30	249.50	0	4,423	0.00%
2019/09/27	11.1	235.04	12	236.08	235.00	-0.9	4,203	-0.02%
2019/09/26	0	0.00	1	236.00	234.00	-1	4,177	-0.02%
2019/09/25	11	235.50	12	235.92	236.00	-1	4,101	-0.02%
2019/09/24	0	0.00	4	232.50	233.00	-4	4,012	-0.10%
2019/09/20	2	231.75	2	231.75	231.00	0	3,957	0.00%
2019/09/19	1	231.50	1	230.50	231.00	0	3,916	0.00%
2019/09/18	2	231.00	21	230.50	231.50	-19	3,885	-0.49%
2019/09/17	1	227.50	0	0.00	227.50	1	3,841	0.03%
2019/09/16	14	226.00	11	227.82	226.50	3	3,855	0.08%
2019/09/12	23	235.02	1	235.00	235.00	22	3,755	0.59%
2019/09/11	5	233.10	10	233.15	233.50	-5	3,685	-0.14%
2019/09/10	3	228.17	19	229.61	227.00	-16	3,528	-0.45%
2019/09/09	16	227.50	9	227.83	227.00	7	3,501	0.20%
2019/09/06	3	228.50	7	229.14	229.50	-4	3,522	-0.11%
2019/09/05	2	228.75	0	0.00	228.00	2	3,599	0.06%
2019/09/04	3	228.50	13	229.23	230.00	-10	3,623	-0.28%
2019/09/03	0	0.00	6	224.58	223.50	-6	3,614	-0.17%
2019/09/02	3	222.00	0	0.00	221.00	3	3,700	0.08%
2019/08/30	0	0.00	8	221.88	220.50	-8	3,750	-0.21%
2019/08/29	4	213.63	3	215.67	216.00	1	3,760	0.03%
2019/08/28	2	213.75	0	0.00	214.00	2	3,779	0.05%
2019/08/27	2	215.00	20	216.00	213.50	-18	3,836	-0.47%
2019/08/26	37	213.28	5	212.40	213.00	32	3,878	0.82%
2019/08/23	2	219.00	13	219.92	219.00	-11	3,891	-0.28%
2019/08/22	6	221.33	3	220.83	219.00	3	3,952	0.08%
2019/08/21	0	0.00	4	225.00	224.00	-4	3,983	-0.10%
2019/08/20	1	226.50	5	223.00	222.50	-4	3,993	-0.10%
2019/08/19	12	218.88	1	219.50	217.50	11	4,023	0.27%
2019/08/16	3	215.67	1	220.00	216.50	2	4,153	0.05%
2019/08/15	3	216.33	0	0.00	217.00	3	4,178	0.07%
2019/08/14	12	224.50	5	224.00	221.00	7	4,194	0.17%
2019/08/13	3	218.17	0	0.00	216.50	3	4,158	0.07%
2019/08/12	4	218.25	8	216.38	218.00	-4	4,180	-0.10%
2019/08/08	5	207.40	0	0.00	206.50	5	4,169	0.12%
2019/08/07	12	206.92	5	206.90	206.00	7	4,164	0.17%
2019/08/06	3	205.00	3	207.33	210.00	0	4,171	0.00%
2019/08/05	7	215.36	0	0.00	211.00	7	4,223	0.17%
2019/08/02	5	224.30	1	223.00	223.00	4	4,205	0.10%
2019/08/01	1	231.00	3	230.83	232.00	-2	4,181	-0.05%
2019/07/31	2	228.25	1	231.00	231.00	1	4,171	0.02%
2019/07/30	1	229.50	1	228.00	228.50	0	4,176	0.00%
2019/07/29	17	235.68	1	236.50	229.00	16	4,204	0.38%
2019/07/26	1	230.00	0	0.00	234.00	1	4,210	0.02%
2019/07/24	0	0.00	1	229.50	230.00	-1	4,235	-0.02%
2019/07/23	0	0.00	24	228.79	229.50	-24	4,237	-0.57%
2019/07/22	1	224.00	0	0.00	226.00	1	4,237	0.02%
2019/07/19	23	224.72	0	0.00	226.00	23	4,251	0.54%
2019/07/18	7	224.36	7	229.00	223.00	0	4,277	0.00%
2019/07/17	1	230.00	1	232.00	229.00	0	4,285	0.00%
2019/07/15	0	0.00	2	230.00	230.00	-2	4,299	-0.05%
2019/07/12	2	227.50	10	227.00	228.00	-8	4,406	-0.18%
2019/07/11	12	228.83	10	227.00	229.00	2	4,416	0.05%
2019/07/10	11	233.18	8	230.25	234.00	3	4,321	0.07%
2019/07/09	6	227.42	0	0.00	227.00	6	4,294	0.14%
2019/07/05	5	224.50	13	230.23	230.00	-8	4,496	-0.18%
2019/07/04	0	0.00	3	223.50	224.00	-3	4,529	-0.07%
2019/07/03	5	221.80	1	221.00	222.00	4	4,555	0.09%
2019/07/02	4	226.00	2	226.50	226.50	2	4,570	0.04%
2019/07/01	1	227.50	0	0.00	228.00	1	4,599	0.02%
2019/06/27	1	220.00	1	224.00	223.00	0	4,776	0.00%
2019/06/21	1	223.00	3	222.00	223.50	-2	4,945	-0.04%
2019/06/20	3	223.00	2	222.50	223.00	1	4,958	0.02%
2019/06/19	3.1	220.98	0	0.00	220.50	3.1	4,969	0.06%
2019/06/14	10	217.50	23	217.13	217.50	-13	4,947	-0.26%
2019/06/13	5	214.70	4	216.13	213.50	1	4,893	0.02%
2019/06/12	15	209.20	12	210.42	210.00	3	4,823	0.06%
2019/06/11	25	202.10	29	202.36	203.50	-4	4,786	-0.08%
2019/06/10	6	190.50	4	188.00	195.50	2	4,757	0.04%
2019/06/06	1	190.00	2	190.50	190.50	-1	4,685	-0.02%
2019/06/05	5	192.40	2	198.00	191.00	3	4,707	0.06%
2019/06/03	1	193.50	1	192.00	193.50	0	4,879	0.00%
2019/05/31	2	193.00	0	0.00	192.00	2	4,888	0.04%
2019/05/30	0	0.00	4	193.00	193.00	-4	4,864	-0.08%
2019/05/29	3	189.83	3	190.33	190.50	0	4,896	0.00%
2019/05/28	6	195.08	0	0.00	192.00	6	4,895	0.12%
2019/05/27	5	195.70	0	0.00	195.00	5	4,973	0.10%
2019/05/24	2	200.00	2	199.25	199.00	0	5,061	0.00%
2019/05/23	12	198.75	3	195.00	195.00	9	5,019	0.18%
2019/05/21	3	208.17	5	207.80	209.00	-2	4,946	-0.04%
2019/05/20	3	210.50	0	0.00	210.50	3	4,954	0.06%
2019/05/17	3	210.83	1	215.00	210.00	2	4,998	0.04%
2019/05/16	1	214.00	3	215.33	214.50	-2	4,998	-0.04%
2019/05/15	2	222.75	1	224.00	222.50	1	4,975	0.02%
2019/05/14	2	215.00	1	217.00	222.00	1	5,112	0.02%
2019/05/13	5	227.50	3	228.83	221.50	2	5,170	0.04%
2019/05/10	2	241.00	8	239.25	238.00	-6	5,180	-0.12%
2019/05/09	26	242.33	5	246.80	240.00	21	5,201	0.40%
2019/05/08	6	247.67	6	247.75	248.00	0	5,197	0.00%
2019/05/06	0	0.00	6	249.50	251.50	-6	5,261	-0.11%
2019/05/03	0	0.00	7	255.64	259.50	-7	5,277	-0.13%
2019/05/02	0	0.00	2	249.00	250.00	-2	5,244	-0.04%
2019/04/30	10	243.50	11	244.45	244.50	-1	5,268	-0.02%
2019/04/29	6	253.75	11	253.36	253.00	-5	5,312	-0.09%
2019/04/26	13	252.81	13	255.42	252.00	0	5,431	0.00%
2019/04/25	2	260.75	3	260.33	260.00	-1	5,448	-0.02%
2019/04/24	6	257.50	7	258.14	260.50	-1	5,470	-0.02%
2019/04/23	8	249.63	9	250.72	258.00	-1	5,477	-0.02%
2019/04/22	7	252.43	7	252.36	249.50	0	5,509	0.00%
2019/04/19	4	255.63	5	255.30	253.00	-1	5,552	-0.02%
2019/04/18	23	259.04	11	259.50	252.00	12	5,547	0.22%
2019/04/17	5	262.50	2	263.25	261.50	3	5,537	0.05%
2019/04/16	23	260.74	6	261.50	263.00	17	5,621	0.30%
2019/04/15	10	261.65	8	262.63	261.50	2	5,662	0.04%
2019/04/12	3	261.17	8.2	263.82	261.00	-5.2	5,801	-0.09%
2019/04/11	18	261.61	29	262.10	263.50	-11	5,841	-0.19%
2019/04/10	4	255.50	5.1	250.02	256.00	-1.1	5,666	-0.02%
2019/04/08	2.1	244.98	2	246.75	244.00	0.1	5,585	0.00%
2019/04/03	3	246.33	2	246.50	246.00	1	5,546	0.02%
2019/04/02	0	0.00	6	250.50	250.00	-6	5,516	-0.11%
2019/04/01	5	245.30	7	245.57	246.50	-2	5,426	-0.04%
2019/03/29	21	236.40	25	236.88	237.00	-4	5,274	-0.08%
2019/03/28	2	231.25	3	231.67	232.00	-1	5,240	-0.02%
2019/03/27	0	0.00	4	229.88	232.00	-4	5,251	-0.08%
2019/03/26	1	226.50	0	0.00	226.50	1	5,242	0.02%
2019/03/25	5	226.00	6	227.75	226.00	-1	5,286	-0.02%
2019/03/22	5	232.30	0	0.00	231.00	5	5,268	0.09%
2019/03/21	10	233.25	10	233.20	234.00	0	5,287	0.00%
2019/03/20	1	231.50	4	232.63	232.50	-3	5,388	-0.06%
2019/03/19	0	0.00	2	231.50	231.50	-2	5,507	-0.04%
2019/03/18	15	230.00	9	230.00	229.50	6	5,656	0.11%
2019/03/15	14	227.25	15	227.53	229.00	-1	5,796	-0.02%
2019/03/14	11	230.82	9	231.00	227.00	2	5,900	0.03%
2019/03/13	9	224.39	15	225.03	228.00	-6	6,003	-0.10%
2019/03/12	12	223.08	10	222.95	221.00	2	5,997	0.03%
2019/03/11	18	220.64	11	220.91	218.00	7	6,068	0.12%
2019/03/08	17	221.26	11	221.91	220.00	6	6,171	0.10%
2019/03/07	11	225.00	14	224.89	223.00	-3	6,222	-0.05%
2019/03/06	13	231.35	11	232.09	233.50	2	6,155	0.03%
2019/03/05	9	234.61	10	234.75	234.00	-1	6,141	-0.02%
2019/03/04	16	234.66	13	235.08	234.50	3	6,152	0.05%
2019/02/27	10	240.20	8	240.75	234.00	2	6,099	0.03%
2019/02/26	18	244.28	15	244.27	242.00	3	6,099	0.05%
2019/02/25	12	252.96	9	252.83	249.50	3	6,049	0.05%
2019/02/22	7	248.21	7.1	248.19	252.50	-0.1	6,063	0.00%
2019/02/21	10	246.85	9	247.06	247.00	1	6,086	0.02%
2019/02/20	5	248.10	5	247.40	249.00	0	6,070	0.00%
2019/02/19	9	244.67	19	245.21	245.00	-10	6,091	-0.16%
2019/02/18	9	243.56	15	243.70	244.00	-6	6,151	-0.10%
2019/02/15	14	236.57	10	237.00	234.50	4	6,155	0.06%
2019/02/14	7	235.64	6	235.75	235.50	1	6,272	0.02%
2019/02/13	20	236.05	14.1	236.92	235.00	5.9	6,276	0.09%
2019/02/12	12	242.58	13	242.04	245.00	-1	6,190	-0.02%
2019/02/11	16	238.31	13	238.62	238.50	3	6,267	0.05%
2019/01/30	3	233.33	1	233.50	231.50	2	6,299	0.03%
2019/01/29	8	226.06	12	226.79	230.50	-4	6,545	-0.06%
2019/01/28	8	230.25	9	230.44	229.50	-1	6,752	-0.01%
2019/01/25	9	225.33	14	226.07	228.00	-5	6,887	-0.07%
2019/01/24	5	224.50	26	224.88	225.00	-21	6,958	-0.30%
2019/01/23	9	218.39	8	218.69	219.00	1	6,964	0.01%
2019/01/22	38	223.09	10	221.50	221.50	28	6,984	0.40%
2019/01/21	25	229.16	22	231.09	229.50	3	6,972	0.04%
2019/01/18	0	0.00	35	223.19	224.50	-35	6,919	-0.51%
2019/01/17	10	213.95	14	214.00	212.50	-4	6,814	-0.06%
2019/01/16	9	210.06	9	209.89	210.00	0	6,782	0.00%
2019/01/15	9	208.83	10	209.05	208.50	-1	6,775	-0.01%
2019/01/14	14.2	207.53	11	207.45	206.50	3.2	6,751	0.05%
2019/01/11	12	216.54	12	216.96	212.00	0	6,703	0.00%
2019/01/10	11	211.68	11	211.59	212.00	0	6,666	0.00%
2019/01/09	10	209.10	18	211.06	213.50	-8	6,746	-0.12%
2019/01/08	16	201.22	12	201.00	206.00	4	6,749	0.06%
2019/01/07	15	208.47	12	207.92	211.50	3	6,693	0.04%
2019/01/04	16	201.31	18	201.50	199.50	-2	6,722	-0.03%
2019/01/03	13	219.08	10	220.85	215.00	3	6,643	0.05%
2019/01/02	9	228.61	11	229.18	228.00	-2	6,623	-0.03%
2018/12/28	7	226.14	7	226.36	225.00	0	6,675	0.00%
2018/12/27	8	228.25	10	228.45	225.50	-2	6,734	-0.03%
2018/12/26	6	224.92	7	225.50	221.50	-1	6,770	-0.01%
2018/12/25	11	220.18	8	220.38	221.00	3	6,817	0.04%
2018/12/24	18	223.56	16	225.53	227.00	2	6,827	0.03%
2018/12/22	7	223.29	7	223.71	223.50	0	6,837	0.00%
2018/12/21	15	223.73	8	223.81	225.00	7	6,871	0.10%
2018/12/20	12	226.75	13	228.00	224.00	-1	6,851	-0.01%
2018/12/19	10	225.30	16	225.56	228.00	-6	6,823	-0.09%
2018/12/18	7	224.93	38	226.30	222.00	-31	6,814	-0.45%
2018/12/17	6.1	222.64	37	225.09	225.50	-30.9	6,818	-0.45%
2018/12/14	13	225.23	15	225.60	225.00	-2	6,922	-0.03%
2018/12/13	13	223.38	23	226.54	230.00	-10	6,886	-0.15%
2018/12/12	41	225.30	12	225.00	227.50	29	6,816	0.43%
2018/12/11	16	215.53	12	215.54	217.00	4	6,722	0.06%
2018/12/10	30	222.87	13	227.50	219.50	17	6,564	0.26%
2018/12/07	46	236.15	10	236.75	236.00	36	6,471	0.56%
2018/12/06	45	242.59	10	245.10	237.00	35	6,371	0.55%
2018/12/05	29	261.59	17	262.41	263.00	12	6,235	0.19%
2018/12/04	19	273.95	15	273.87	268.00	4	6,260	0.06%
2018/12/03	13	279.15	34	281.09	283.50	-21	6,202	-0.34%
2018/11/30	7	257.29	76	260.41	264.50	-69	6,056	-1.14%
2018/11/29	5	256.90	20	256.50	252.50	-15	5,937	-0.25%
2018/11/28	10	246.90	13	247.12	250.00	-3	5,874	-0.05%
2018/11/27	12	243.63	9	243.50	242.00	3	5,871	0.05%
2018/11/26	11	245.00	14	245.54	247.50	-3	5,844	-0.05%
2018/11/23	9	244.22	13	244.27	241.00	-4	5,833	-0.07%
2018/11/22	46	252.71	30	251.27	245.50	16	5,808	0.28%
2018/11/21	26	253.98	39	255.13	256.00	-13	5,760	-0.23%
2018/11/20	10	259.65	70	260.69	262.50	-60	5,639	-1.06%
2018/11/19	10	259.45	10	259.55	264.00	0	5,592	0.00%
2018/11/16	9	252.39	11	252.86	253.00	-2	5,554	-0.04%
2018/11/15	16	250.66	14	251.82	249.00	2	5,520	0.04%
2018/11/14	10	257.05	10	257.35	255.50	0	5,414	0.00%
2018/11/13	15	247.40	11	249.59	256.50	4	5,356	0.07%
2018/11/12	10	263.00	10	263.50	264.50	0	5,224	0.00%
2018/11/09	21	265.31	26	265.52	268.50	-5	5,221	-0.10%
2018/11/08	25	273.40	25	267.24	262.50	0	5,181	0.00%
2018/11/07	26	270.06	27	272.04	270.00	-1	5,034	-0.02%
2018/11/06	8	272.75	3	273.50	267.00	5	4,968	0.10%
2018/11/05	12	288.58	10	290.45	290.00	2	4,687	0.04%
2018/11/02	18	289.22	19	292.24	299.50	-1	4,465	-0.02%
2018/11/01	5	311.40	1	308.50	303.00	4	4,351	0.09%
2018/10/31	6	307.08	7	307.86	311.50	-1	4,358	-0.02%
2018/10/30	10	298.00	10	297.00	298.00	0	4,325	0.00%
2018/10/29	13	296.54	11	298.09	298.50	2	4,367	0.05%
2018/10/26	3	307.17	2	308.50	296.00	1	4,410	0.02%
2018/10/25	11.1	300.95	1	301.50	301.00	10.1	4,414	0.23%
2018/10/24	12	305.83	1	309.00	306.50	11	4,395	0.25%
2018/10/23	1	306.50	2	304.00	304.00	-1	4,370	-0.02%
2018/10/22	2	304.50	4	307.63	315.00	-2	4,341	-0.05%
2018/10/19	5	307.50	0	0.00	312.50	5	4,323	0.12%
2018/10/18	0	0.00	1	311.50	313.00	-1	4,314	-0.02%
2018/10/17	1	313.50	11	316.64	313.50	-10	4,357	-0.23%
2018/10/16	1	302.00	1	305.00	305.00	0	4,294	0.00%
2018/10/15	1	286.00	1	283.00	286.00	0	4,263	0.00%
2018/10/12	0	0.00	2	280.75	289.50	-2	4,282	-0.05%
2018/10/11	3	277.50	0	0.00	277.50	3	4,219	0.07%
2018/10/09	3	311.33	0	0.00	308.00	3	4,177	0.07%
2018/10/08	0	0.00	1	317.00	321.00	-1	4,215	-0.02%
2018/10/05	1	317.50	3	317.00	316.50	-2	4,222	-0.05%
2018/09/28	1	336.00	1	336.50	336.00	0	4,114	0.00%
2018/09/27	0	0.00	1	339.50	338.00	-1	4,119	-0.02%
2018/09/25	1	334.50	1	337.00	336.00	0	4,082	0.00%
2018/09/21	7	332.79	9	337.33	339.50	-2	4,045	-0.05%
2018/09/20	2	333.25	2	330.25	337.50	0	3,978	0.00%
2018/09/19	1	351.00	4	351.38	352.00	-3	3,839	-0.08%
2018/09/18	2	346.50	0	0.00	344.50	2	3,823	0.05%
2018/09/17	1	358.50	1	359.00	360.50	0	3,776	0.00%
2018/09/13	0	0.00	2	351.25	350.50	-2	3,738	-0.05%
2018/09/12	2	345.22	0	0.00	342.50	2	3,686	0.05%
2018/09/10	20	347.50	3	348.00	350.00	17	3,627	0.47%
2018/09/07	20	362.50	0	0.00	360.50	20	3,589	0.56%
2018/09/05	31	370.08	0	0.00	370.00	31	3,525	0.88%
2018/09/04	1	370.00	1	370.00	372.50	0	3,524	0.00%
2018/09/03	1.1	379.76	1	379.50	376.00	0.1	3,537	0.00%
2018/08/31	11	374.23	31	375.16	376.50	-20	3,553	-0.56%
2018/08/30	0	0.00	24	373.83	372.50	-24	3,563	-0.67%
2018/08/29	1	370.50	2	373.75	372.50	-1	3,637	-0.03%
2018/08/28	2	368.00	2	368.50	368.50	0	3,638	0.00%
2018/08/17	30	361.82	2	362.50	361.50	28	3,691	0.76%
2018/08/16	0.1	366.00	0	0.00	368.00	0.1	3,659	0.00%
2018/08/15	30	363.50	0	0.00	363.00	30	3,667	0.82%
2018/08/14	0	0.00	1	368.50	364.00	-1	3,649	-0.03%
2018/08/13	54	366.46	0	0.00	364.00	54	3,681	1.47%
2018/08/10	0	0.00	30	378.37	378.00	-30	3,621	-0.83%
2018/08/08	21	373.52	1	375.00	374.50	20	3,543	0.56%
2018/08/07	1	381.50	5	378.00	376.50	-4	3,519	-0.11%
2018/08/03	21	370.29	11	372.00	371.00	10	3,500	0.29%
2018/08/02	13	366.65	8	364.50	364.00	5	3,462	0.14%
2018/08/01	0	0.00	3	382.00	383.50	-3	3,423	-0.09%
2018/07/30	1	373.00	1	374.50	376.00	0	3,499	0.00%
2018/07/27	1	369.50	2	372.25	376.50	-1	3,517	-0.03%
2018/07/26	3	370.17	2	371.00	372.50	1	3,562	0.03%
2018/07/25	1	375.50	3	376.33	378.00	-2	3,616	-0.06%
2018/07/23	5	360.40	5	360.80	366.00	0	3,678	0.00%
2018/07/19	1	374.50	4	372.75	374.00	-3	3,649	-0.08%
2018/07/18	0	0.00	3	366.50	366.50	-3	3,650	-0.08%
2018/07/17	15	357.50	16	360.22	360.00	-1	3,709	-0.03%
2018/07/16	0	0.00	1	357.50	364.00	-1	3,802	-0.03%
2018/07/13	0	0.00	2	355.75	358.00	-2	3,760	-0.05%
2018/07/12	0	0.00	1	344.00	346.50	-1	3,713	-0.03%
2018/07/06	3	337.33	3	336.50	336.00	0	3,875	0.00%
2018/07/04	2	341.50	2	341.00	342.00	0	3,855	0.00%
2018/06/29	1	337.50	1	338.00	341.00	0	3,920	0.00%
2018/06/28	1	329.00	0	0.00	334.00	1	3,884	0.03%
2018/06/26	0	0.00	2	331.00	337.50	-2	3,948	-0.05%
2018/06/25	2	333.00	1	332.50	331.00	1	3,979	0.03%
2018/06/22	3	335.17	2	335.75	334.00	1	4,066	0.02%
2018/06/21	1	349.50	1	349.50	342.50	0	4,061	0.00%
2018/06/19	1	346.50	2	350.25	350.00	-1	4,157	-0.02%
2018/06/15	2	350.25	1	352.50	352.50	1	4,181	0.02%
2018/06/13	1	348.50	1	350.00	347.00	0	4,183	0.00%
2018/06/12	4	343.88	4	345.13	344.50	0	4,244	0.00%
2018/06/11	11	342.91	2	340.00	347.50	9	4,278	0.21%
2018/06/08	4	350.63	2	353.00	346.00	2	4,266	0.05%
2018/06/07	5	358.70	5	359.70	357.50	0	4,279	0.00%
2018/06/06	2	363.75	1	362.00	364.50	1	4,347	0.02%
2018/06/05	1	361.50	2	363.25	365.50	-1	4,342	-0.02%
2018/06/04	2	363.25	3	363.67	363.50	-1	4,352	-0.02%
2018/06/01	1	350.00	2	349.50	356.00	-1	4,389	-0.02%
2018/05/28	4	347.13	4	347.63	345.00	0	4,758	0.00%
2018/05/25	3	349.00	3	350.17	347.50	0	4,860	0.00%
2018/05/23	4	350.25	3	352.50	342.50	1	5,041	0.02%
2018/05/22	2	355.25	2	356.00	355.00	0	5,102	0.00%
2018/05/21	13	353.85	13	353.54	356.00	0	5,201	0.00%
2018/05/18	1	340.50	1	340.00	342.00	0	5,198	0.00%
2018/05/16	2	344.25	2	344.00	345.00	0	5,330	0.00%
2018/05/14	2	348.25	2	349.25	355.00	0	5,685	0.00%
2018/05/11	2	343.00	31	342.90	346.00	-29	5,788	-0.50%
2018/05/10	4	336.00	5	337.20	338.00	-1	6,006	-0.02%
2018/05/09	5	332.80	5	332.20	338.00	0	6,006	0.00%
2018/05/08	7	332.14	7	332.29	336.00	0	6,026	0.00%
2018/05/07	4	335.00	128	337.78	334.50	-124	6,005	-2.06%	大賣/鉅額交易
2018/05/04	8	318.19	3	319.67	317.00	5	5,909	0.08%
2018/05/03	4	323.25	3	323.33	321.50	1	5,906	0.02%
2018/05/02	0	0.00	2	341.50	333.00	-2	5,911	-0.03%
2018/04/30	2	325.25	3	327.33	331.00	-1	5,855	-0.02%
2018/04/27	11	328.05	11	328.09	320.00	0	5,823	0.00%
2018/04/26	8	329.81	8	330.31	326.50	0	5,748	0.00%
2018/04/25	22	324.09	2	325.00	326.50	20	5,741	0.35%
2018/04/23	36	337.06	5	338.30	335.00	31	5,651	0.55%
2018/04/20	9	354.00	5	355.60	347.50	4	5,575	0.07%
2018/04/19	2	371.25	2	372.25	371.00	0	5,438	0.00%
2018/04/17	30	362.13	7.1	364.14	361.50	23	5,406	0.42%
2018/04/16	3	367.00	24	370.50	370.00	-21	5,385	-0.39%
2018/04/13	3	365.00	3	367.17	362.50	0	5,322	0.00%
2018/04/12	0	0.00	47	364.36	367.50	-47	5,336	-0.88%
2018/04/11	0	0.00	4	365.50	358.00	-4	5,337	-0.07%
2018/04/10	1	365.00	1	368.00	364.00	0	5,330	0.00%
2018/04/09	1	360.00	0	0.00	357.00	1	5,328	0.02%
2018/04/03	0	0.00	1	356.00	353.00	-1	5,285	-0.02%
2018/04/02	1	359.00	1.3	359.54	357.50	-0.3	5,257	-0.01%
2018/03/30	7	359.07	4	360.88	355.00	3	5,280	0.06%
2018/03/29	21	363.48	1	363.50	361.50	20	5,298	0.38%
2018/03/28	3	366.17	4	366.25	364.00	-1	5,275	-0.02%
2018/03/27	2	368.25	22	369.36	371.00	-20	5,257	-0.38%
2018/03/26	5	359.00	7	359.43	359.00	-2	5,184	-0.04%
2018/03/23	5	352.20	4	351.88	360.00	1	5,204	0.02%
2018/03/22	4	364.88	4	365.75	362.00	0	5,148	0.00%
2018/03/21	2	364.25	5	365.80	366.50	-3	5,111	-0.06%
2018/03/20	4	361.75	7	362.00	364.50	-3	5,092	-0.06%
2018/03/19	4	362.75	2.1	363.76	362.00	2	5,068	0.04%
2018/03/16	2	357.50	2	359.25	362.00	0	5,056	0.00%
2018/03/15	5	360.90	5	361.00	361.00	0	5,006	0.00%
2018/03/14	4	360.88	4	360.75	359.50	0	5,011	0.00%
2018/03/13	52.3	363.49	7	362.71	362.50	45.3	5,029	0.90%
2018/03/12	61	367.98	1	368.50	367.00	60	5,018	1.20%
2018/03/09	45	363.44	5.1	365.43	362.50	39.9	5,028	0.79%
2018/03/08	17	360.06	17	362.18	360.00	0	4,990	0.00%
2018/03/07	1	365.50	2	359.25	361.00	-1	4,979	-0.02%
2018/03/06	14	363.64	13	362.69	364.50	1	4,941	0.02%
2018/03/05	8	355.19	8	358.88	349.50	0	4,825	0.00%
2018/03/02	4	345.25	4	345.78	349.00	0	4,700	0.00%
2018/03/01	9	347.72	9	348.44	350.00	0	4,707	0.00%
2018/02/26	7	353.79	8	360.25	358.50	-1	4,610	-0.02%
2018/02/23	2	349.00	1	349.00	350.00	1	4,527	0.02%
2018/02/22	0.1	349.00	24	344.58	349.00	-23.9	4,710	-0.51%
2018/02/21	4	334.13	43.1	344.77	342.50	-39.1	4,672	-0.84%
2018/02/12	41	330.35	0	0.00	324.50	41	4,597	0.89%
2018/02/09	1	323.00	1	327.00	333.50	0	4,565	0.00%
2018/02/08	2	347.75	1	341.50	337.00	1	4,527	0.02%
2018/02/07	22	344.59	1.1	363.95	343.00	21	4,542	0.46%
2018/02/06	2	342.00	1	338.00	337.50	1	4,376	0.02%
2018/02/05	4	349.25	6	350.08	346.50	-2	4,340	-0.05%
2018/02/02	22	352.80	23	351.07	353.50	-1	4,299	-0.02%
2018/01/31	1	335.50	42	331.93	334.00	-41	4,241	-0.97%
2018/01/30	2.1	329.10	2	329.25	323.50	0.1	4,377	0.00%
2018/01/29	0	0.00	1	329.00	331.00	-1	4,585	-0.02%
2018/01/26	3	321.67	3	322.67	326.50	0	4,659	0.00%
2018/01/25	45	323.83	5	327.10	324.50	40	4,703	0.85%
2018/01/24	0	0.00	40	330.75	331.00	-40	4,758	-0.84%
2018/01/22	1	334.50	3	333.50	336.00	-2	4,982	-0.04%
2018/01/17	1	331.50	1	331.50	331.50	0	5,102	0.00%
2018/01/16	1	337.50	61	337.51	338.00	-60	5,107	-1.17%
2018/01/15	1	333.00	42	333.46	333.50	-41	5,140	-0.80%
2018/01/12	0	0.00	20	332.50	332.50	-20	5,184	-0.39%
2018/01/11	5	321.80	5	319.70	324.50	0	5,254	0.00%
2018/01/10	23	319.67	10	324.55	319.00	13	5,333	0.24%
2018/01/09	11	329.18	5	328.80	329.50	6	5,344	0.11%
2018/01/08	4	325.88	4	326.25	327.00	0	5,425	0.00%
2018/01/05	1	333.00	1	335.00	335.00	0	5,480	0.00%
2018/01/03	0	0.00	12	334.88	333.50	-12	5,648	-0.21%