可成 (2474)-兆豐-城中券商分點個股進出

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
176.5
漲跌
▼1.0
漲幅
-0.56%
成交量
7,787張
產業
上市其他電子類股
1239人加入追蹤

立即追蹤
本地時間:13:35(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-城中券商分點個股進出

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-城中券商分點個股進出
兆豐-城中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
2024/12/16	4.1	179.25	2	180.50	177.50	2.1	4,276	0.05%
2024/12/13	0.1	182.00	0	0.00	180.50	0.1	4,215	0.00%
2024/12/12	2	183.50	0	0.00	184.00	2	4,191	0.05%
2024/12/11	0.1	185.00	32	185.50	186.50	-31.9	4,151	-0.77%
2024/12/10	5	186.60	0	0.00	186.50	5	4,136	0.12%
2024/12/09	0	0.00	2	195.00	196.00	-2	4,065	-0.05%
2024/12/06	2	196.50	0	0.00	196.50	2	4,010	0.05%
2024/12/05	1	198.00	0	0.00	197.50	1	3,959	0.03%
2024/12/03	3	202.00	0.2	202.50	201.00	2.8	3,889	0.07%
2024/12/02	0.2	198.50	0	0.00	202.50	0.2	3,818	0.01%
2024/11/29	8	199.13	1	198.00	196.50	7	3,747	0.19%
2024/11/28	1	195.50	0	0.00	196.00	1	3,690	0.03%
2024/11/27	13	197.50	0	0.00	197.00	13	3,573	0.36%
2024/11/26	20	198.50	0	0.00	196.00	20	3,369	0.59%
2024/11/25	6.1	197.57	0	0.00	199.50	6.1	3,151	0.19%
2024/11/22	12	198.63	6	201.00	198.50	6	2,844	0.21%
2024/11/21	14	199.89	0	0.00	200.00	14	2,615	0.54%
2024/11/20	13	201.88	12	204.50	203.50	1	2,411	0.04%
2024/11/19	18.5	199.57	15	203.87	205.00	3.5	2,249	0.16%
2024/11/18	13	200.85	8	202.75	203.50	5	2,074	0.24%
2024/11/15	25	205.20	0	0.00	201.00	25	1,940	1.29%
2024/11/12	1	219.00	0	0.00	218.00	1	1,835	0.05%
2024/11/07	2	220.26	0	0.00	220.00	2	1,854	0.11%
2024/11/06	11	228.68	0	0.00	225.00	11	1,866	0.59%
2024/11/04	0	0.00	2	233.00	234.00	-2	1,916	-0.10%
2024/10/28	0	0.00	1	238.00	236.00	-1	1,977	-0.05%
2024/10/24	0	0.00	1	237.00	236.50	-1	2,014	-0.05%
2024/10/23	3	235.83	0	0.00	234.00	3	2,025	0.15%
2024/10/22	1	238.00	0	0.00	239.50	1	2,040	0.05%
2024/10/18	2	243.50	1	246.00	244.50	1	2,305	0.04%
2024/10/16	3	237.17	0	0.00	237.50	3	2,377	0.13%
2024/10/07	0	0.00	1	235.00	236.50	-1	2,507	-0.04%
2024/09/26	1	238.00	1	239.50	237.50	0	2,745	0.00%
2024/09/23	10	234.00	0	0.00	234.50	10	2,742	0.36%
2024/09/19	1	238.50	1	240.00	235.50	0	2,694	0.00%
2024/09/12	1	237.00	2	238.00	238.00	-1	2,702	-0.04%
2024/09/11	1	234.00	0	0.00	236.00	1	2,701	0.04%
2024/09/10	1	240.00	1	242.50	237.00	0	2,694	0.00%
2024/09/09	1	237.00	1	241.50	241.00	0	2,704	0.00%
2024/09/06	0	0.00	2	239.25	240.50	-2	2,683	-0.07%
2024/09/05	0	0.00	11	235.50	236.50	-11	2,691	-0.41%
2024/08/26	0	0.00	1	237.00	235.50	-1	2,831	-0.04%
2024/08/23	0	0.00	1	234.50	235.50	-1	2,848	-0.04%
2024/08/20	1	233.00	0	0.00	233.00	1	2,891	0.03%
2024/08/19	1	230.50	1	234.00	234.00	0	2,949	0.00%
2024/08/16	0	0.00	2	231.25	230.50	-2	3,021	-0.07%
2024/08/15	3	228.00	0	0.00	228.00	3	3,058	0.10%
2024/08/13	2	224.75	8	225.63	229.00	-6	3,246	-0.18%
2024/08/12	5	223.30	0	0.00	224.00	5	3,270	0.15%
2024/08/09	2	225.00	2	226.25	227.50	0	3,280	0.00%
2024/08/07	3	217.67	1	220.00	222.00	2	3,327	0.06%
2024/08/06	1	216.50	1	211.00	217.00	0	3,343	0.00%
2024/08/05	2	212.00	3	212.83	212.50	-1	3,315	-0.03%
2024/08/01	0	0.00	0.1	215.50	218.50	-0.1	3,255	0.00%
2024/07/29	0	0.00	3	210.33	211.00	-3	3,287	-0.09%
2024/07/26	0	0.00	1	208.50	209.00	-1	3,302	-0.03%
2024/07/23	2	208.25	1	209.00	209.50	1	3,305	0.03%
2024/07/22	3	201.17	16	204.38	207.00	-13	3,297	-0.39%
2024/07/19	3.1	199.35	0	0.00	202.00	3.1	3,227	0.10%
2024/07/16	0	0.00	0.1	223.38	225.50	-0.1	3,054	0.00%
2024/07/10	1	215.50	1	217.50	219.00	0	3,129	0.00%
2024/07/09	3	218.00	0	0.00	214.50	3	3,148	0.10%
2024/07/08	1	228.00	0	0.00	227.50	1	3,043	0.03%
2024/07/05	2	229.00	0	0.00	230.00	2	3,042	0.07%
2024/07/04	1	222.00	1	225.00	227.00	0	3,045	0.00%
2024/07/03	0	0.00	1	235.00	233.50	-1	3,010	-0.03%
2024/07/02	2	233.50	11	237.27	240.00	-9	2,910	-0.31%
2024/06/28	0	0.00	10	230.50	232.00	-10	2,782	-0.36%
2024/06/25	0	0.00	2	231.50	227.50	-2	2,899	-0.07%
2024/06/19	0	0.00	1	230.50	230.50	-1	3,001	-0.03%
2024/06/03	0	0.00	1	225.50	224.50	-1	3,244	-0.03%
2024/05/31	0	0.00	1	229.50	224.50	-1	3,228	-0.03%
2024/05/27	0	0.00	3	227.00	226.00	-3	3,107	-0.10%
2024/05/24	3	225.17	0	0.00	225.50	3	3,096	0.10%
2024/05/22	0	0.00	5	229.00	230.50	-5	3,039	-0.16%
2024/05/17	4	224.50	0	0.00	220.00	4	2,817	0.14%
2024/05/16	2	232.00	0	0.00	232.50	2	2,714	0.07%
2024/05/14	1	230.00	1	230.50	230.00	0	2,660	0.00%
2024/05/13	2	233.25	0	0.00	229.50	2	2,620	0.08%
2024/05/10	2	218.06	3	220.67	222.00	-1	2,542	-0.04%
2024/05/09	3	220.17	0	0.00	218.50	3	2,500	0.12%
2024/05/08	0	221.50	0	0.00	221.00	0	2,483	0.00%
2024/05/06	0	0.00	1	221.50	220.50	-1	2,452	-0.04%
2024/05/03	0	223.00	0	0.00	220.50	0	2,437	0.00%
2024/05/02	0	218.50	1	220.00	219.00	-1	2,410	-0.04%
2024/04/22	0	0.00	1.2	209.92	212.00	-1.2	2,337	-0.05%
2024/04/19	1	205.50	0	0.00	207.00	1	2,304	0.04%
2024/04/17	11	205.50	0	0.00	205.50	11	2,247	0.49%
2024/04/15	0.2	208.50	0	0.00	207.00	0.2	2,201	0.01%
2024/04/12	1	207.50	0	0.00	207.50	1	2,198	0.05%
2024/04/02	0	0.00	0.1	213.50	213.00	-0.1	2,178	0.00%
2024/04/01	1	211.54	0	0.00	212.00	1	2,183	0.05%
2024/03/28	2	217.00	3.1	215.65	217.50	-1.1	2,062	-0.05%
2024/03/27	0.1	210.50	0	0.00	213.50	0.1	2,060	0.00%
2024/03/21	0	0.00	5	221.20	224.00	-5	2,246	-0.22%
2024/03/15	0	0.00	1	216.00	215.00	-1	2,136	-0.05%
2024/03/14	0	0.00	1	209.00	209.00	-1	2,059	-0.05%
2024/03/13	0	0.00	5	209.10	208.50	-5	2,052	-0.24%
2024/03/12	0	0.00	4	205.00	206.00	-4	2,062	-0.19%
2024/03/07	0	0.00	1	199.50	199.50	-1	2,059	-0.05%
2024/03/05	0	0.00	1	198.50	199.00	-1	2,235	-0.04%
2024/03/01	0	0.00	1	197.50	197.00	-1	2,362	-0.04%
2024/02/29	4	196.63	0	0.00	197.00	4	2,429	0.16%
2024/02/23	5	197.80	0	0.00	196.50	5	2,548	0.20%
2024/01/15	0	0.00	1	198.00	200.00	-1	2,646	-0.04%
2024/01/09	0	0.00	1	198.00	197.50	-1	2,702	-0.04%
2024/01/08	0	0.00	2	198.50	199.00	-2	2,727	-0.07%
2024/01/05	0	0.00	4	196.88	197.00	-4	2,727	-0.15%
2024/01/04	1	195.00	0	0.00	194.00	1	2,729	0.04%
2024/01/02	0	0.00	1	193.50	196.00	-1	2,739	-0.04%
2023/12/29	2	194.00	2	194.50	194.00	0	2,730	0.00%
2023/12/28	0	0.00	1	195.00	195.50	-1	2,741	-0.04%
2023/12/25	1	190.50	0	0.00	193.00	1	2,732	0.04%
2023/12/22	2	190.00	2	190.75	191.00	0	2,728	0.00%
2023/12/21	11	187.14	0	0.00	189.00	11	2,689	0.41%
2023/12/19	1	189.00	0	0.00	190.00	1	2,510	0.04%
2023/12/18	0	0.00	2	185.50	189.50	-2	2,459	-0.08%
2023/12/15	2	185.00	0	0.00	185.00	2	2,399	0.08%
2023/12/14	1	187.50	0	0.00	187.00	1	2,357	0.04%
2023/12/11	10	184.50	0	0.00	185.00	10	2,425	0.41%
2023/12/07	5	184.80	0	0.00	183.50	5	2,462	0.20%
2023/12/01	2	196.00	0	0.00	195.50	2	2,469	0.08%
2023/11/24	0	0.00	1	201.00	197.50	-1	2,253	-0.04%
2023/11/21	0	0.00	3	196.83	196.00	-3	2,123	-0.14%
2023/11/20	0	0.00	6	194.67	194.00	-6	2,080	-0.29%
2023/11/15	0	0.00	31	187.26	186.50	-31	2,035	-1.52%
2023/11/14	28	185.41	7	188.00	185.00	21	2,027	1.04%
2023/11/13	10	187.50	10	189.00	187.50	0	2,036	0.00%
2023/11/10	10	187.00	0	0.00	187.50	10	2,037	0.49%
2023/11/02	0	0.00	2	183.00	183.50	-2	2,109	-0.09%
2023/10/31	1	182.00	0	0.00	181.50	1	2,112	0.05%
2023/10/26	1	182.00	0	0.00	181.50	1	2,129	0.05%
2023/10/25	6	182.00	0	0.00	182.00	6	2,136	0.28%
2023/10/20	0	0.00	1	183.50	182.50	-1	2,146	-0.05%
2023/10/13	0	0.00	1	185.50	185.50	-1	2,259	-0.04%
2023/10/12	0	0.00	1	184.00	184.50	-1	2,241	-0.04%
2023/10/11	0	0.00	1	183.00	182.00	-1	2,223	-0.04%
2023/10/05	0	0.00	1	183.00	184.00	-1	2,227	-0.04%
2023/09/22	1	180.50	0	0.00	180.50	1	2,263	0.04%
2023/09/21	0	0.00	1	179.50	179.00	-1	2,299	-0.04%
2023/09/18	0	0.00	1	183.00	183.50	-1	2,347	-0.04%
2023/09/14	2	181.50	1	183.00	182.50	1	2,321	0.04%
2023/09/08	0	0.00	4	180.13	179.50	-4	2,355	-0.17%
2023/09/06	6	178.50	8	179.75	182.50	-2	2,310	-0.09%
2023/09/05	0	0.00	15	180.50	180.00	-15	2,274	-0.66%
2023/08/31	0	0.00	4	178.50	180.50	-4	2,244	-0.18%
2023/08/30	0	0.00	2	175.75	177.00	-2	2,125	-0.09%
2023/08/29	2	170.00	0	0.00	171.00	2	2,087	0.10%
2023/08/28	0	0.00	1	169.50	171.00	-1	2,076	-0.05%
2023/08/22	0	0.00	2	167.50	167.50	-2	2,117	-0.09%
2023/08/17	3	166.50	2	168.00	167.50	1	2,095	0.05%
2023/08/14	0	0.00	1	170.50	172.50	-1	2,073	-0.05%
2023/08/11	2	173.75	1	173.50	172.50	1	2,075	0.05%
2023/08/10	1	175.00	0	0.00	176.50	1	2,037	0.05%
2023/08/08	1	175.50	0	0.00	176.00	1	2,019	0.05%
2023/07/31	6	174.17	0	0.00	173.50	6	1,991	0.30%
2023/07/28	8	175.25	0	0.00	175.00	8	1,978	0.40%
2023/07/26	1	175.50	0	0.00	176.50	1	1,954	0.05%
2023/07/25	1	176.00	0	0.00	176.00	1	1,956	0.05%
2023/07/24	2	173.00	2	174.50	176.00	0	1,953	0.00%
2023/07/21	5	174.50	2	176.00	174.50	3	1,905	0.16%
2023/07/18	0	0.00	4	178.25	181.00	-4	1,760	-0.23%
2023/07/17	3	173.50	1	174.50	174.00	2	1,711	0.12%
2023/07/13	0	0.00	2	176.00	175.50	-2	1,731	-0.12%
2023/07/12	0	0.00	1	173.50	174.00	-1	1,698	-0.06%
2023/07/11	0	0.00	2	173.00	173.00	-2	1,698	-0.12%
2023/07/10	1	171.00	1	173.00	171.50	0	1,698	0.00%
2023/07/07	2	172.00	0	0.00	172.50	2	1,712	0.12%
2023/07/06	2	173.75	0	0.00	173.00	2	1,706	0.12%
2023/07/03	4	176.50	0	0.00	174.00	4	1,652	0.24%
2023/06/30	7	177.71	0	0.00	175.50	7	1,657	0.42%
2023/06/29	4	180.13	0	0.00	179.50	4	1,641	0.24%
2023/06/28	0	0.00	1	190.50	190.00	-1	1,581	-0.06%
2023/06/27	3	189.33	7	189.79	189.50	-4	1,538	-0.26%
2023/06/21	0	0.00	5	189.00	190.00	-5	1,482	-0.34%
2023/06/20	0	0.00	3	189.50	190.50	-3	1,446	-0.21%
2023/06/19	3	187.50	5	189.00	187.50	-2	1,435	-0.14%
2023/06/16	5	187.90	0	0.00	186.50	5	1,443	0.35%
2023/06/15	3	190.00	3	191.00	192.00	0	1,366	0.00%
2023/06/13	0	0.00	3	194.17	194.00	-3	1,482	-0.20%
2023/06/12	0	0.00	1	191.50	191.50	-1	1,510	-0.07%
2023/06/06	1	188.00	1	189.00	188.00	0	1,632	0.00%
2023/06/02	0	0.00	1	189.00	189.50	-1	1,672	-0.06%
2023/05/31	1	186.00	0	0.00	185.50	1	1,695	0.06%
2023/05/29	2	189.00	2	189.50	189.00	0	1,715	0.00%
2023/05/26	0	0.00	1	187.00	185.00	-1	1,834	-0.05%
2023/05/25	1	185.50	1	187.00	185.50	0	1,840	0.00%
2023/05/24	1	186.00	0	0.00	185.00	1	1,845	0.05%
2023/05/22	0	0.00	1	189.50	190.00	-1	1,815	-0.06%
2023/05/12	1	184.00	1	185.00	184.50	0	1,856	0.00%
2023/05/11	0	0.00	18	185.56	185.50	-18	1,864	-0.97%
2023/05/05	0	0.00	2	182.00	182.00	-2	1,977	-0.10%
2023/05/04	1	180.50	1	182.00	181.00	0	2,022	0.00%
2023/04/27	1	178.50	1	180.50	180.00	0	2,170	0.00%
2023/04/26	1	180.00	0	0.00	180.00	1	2,172	0.05%
2023/04/25	4	179.75	0	0.00	179.00	4	2,183	0.18%
2023/04/24	0	0.00	1	179.50	181.00	-1	2,184	-0.05%
2023/04/20	3	180.50	3	181.50	181.50	0	2,220	0.00%
2023/04/19	3	181.50	3	182.50	182.50	0	2,232	0.00%
2023/04/18	9	182.89	3	183.50	183.00	6	2,215	0.27%
2023/04/17	1	184.50	0	0.00	184.50	1	2,201	0.05%
2023/04/11	3	185.50	0	0.00	185.50	3	2,208	0.14%
2023/04/10	3	185.50	1	185.00	186.00	2	2,217	0.09%
2023/04/07	2	186.00	0	0.00	185.00	2	2,220	0.09%
2023/04/06	3	186.67	0	0.00	186.50	3	2,225	0.13%
2023/03/31	1	190.00	0	0.00	190.00	1	2,251	0.04%
2023/03/21	0	0.00	4	188.50	188.00	-4	2,887	-0.14%
2023/03/13	1	183.50	1	184.50	186.00	0	2,935	0.00%
2023/03/09	1	186.00	0	0.00	185.50	1	3,107	0.03%
2023/03/08	2	185.50	2	187.00	187.50	0	3,262	0.00%
2023/03/07	2	187.25	0	0.00	187.00	2	3,333	0.06%
2023/03/03	1	188.00	0	0.00	188.00	1	3,436	0.03%
2023/02/24	2	184.00	2	185.50	184.50	0	3,493	0.00%
2023/02/22	0	0.00	1	190.00	189.00	-1	3,443	-0.03%
2023/02/21	1	188.50	0.3	188.50	189.00	0.7	3,445	0.02%
2023/02/10	0	0.00	11	187.14	188.00	-11	3,830	-0.29%
2023/02/08	10	184.85	0	0.00	185.00	10	3,800	0.26%
2023/02/03	0	0.00	4	186.00	185.50	-4	3,767	-0.11%
2023/02/01	0	0.00	4	184.00	185.50	-4	3,735	-0.11%
2023/01/30	0	0.00	0.2	177.00	178.00	-0.2	3,694	-0.01%
2023/01/17	0	0.00	1	175.50	175.00	-1	3,687	-0.03%
2023/01/13	0	0.00	1	176.00	176.00	-1	3,760	-0.03%
2023/01/11	0	0.00	1	176.50	176.00	-1	3,826	-0.03%
2023/01/10	0	0.00	1	176.96	177.50	-1	3,835	-0.03%
2023/01/03	0	0.00	1	170.00	170.50	-1	3,934	-0.03%
2022/12/21	2	165.75	0	0.00	167.00	2	3,936	0.05%
2022/12/08	0.3	175.00	0	0.00	174.00	0.3	3,509	0.01%
2022/12/05	2	176.00	0	0.00	176.00	2	3,351	0.06%
2022/12/02	1	176.50	0	0.00	176.50	1	3,300	0.03%
2022/11/25	0	0.00	1	177.00	180.00	-1	3,059	-0.03%
2022/11/16	1	186.50	4	187.00	186.00	-3	3,106	-0.10%
2022/11/15	0	0.00	13	186.62	187.50	-13	3,069	-0.42%
2022/11/11	6	179.92	18	180.31	180.00	-12	2,974	-0.40%
2022/11/10	0	0.00	6	180.00	180.00	-6	2,956	-0.20%
2022/11/09	0	0.00	1	176.50	176.50	-1	2,927	-0.03%
2022/11/03	0	0.00	6	172.00	172.50	-6	2,946	-0.20%
2022/11/01	1	171.00	0	0.00	171.00	1	2,992	0.03%
2022/10/24	0	0.00	1	165.00	164.50	-1	2,886	-0.03%
2022/10/20	0	0.00	2	172.00	172.00	-2	2,857	-0.07%
2022/10/11	0	0.00	9	169.00	169.50	-9	2,813	-0.32%
2022/10/06	0	0.00	0	173.00	174.00	0	2,834	0.00%
2022/09/30	0	0.00	1	172.00	172.50	-1	2,805	-0.04%
2022/09/28	1	169.50	0	0.00	170.00	1	2,788	0.04%
2022/09/27	0	0.00	1	171.50	171.00	-1	2,798	-0.04%
2022/09/23	0	0.00	1	171.50	171.50	-1	2,776	-0.04%
2022/09/22	0	167.00	0	0.00	171.00	0	2,779	0.00%
2022/09/14	0	0.00	1	172.00	171.00	-1	2,709	-0.04%
2022/09/06	1	164.50	0	0.00	164.50	1	2,749	0.04%
2022/09/05	0	0.00	1	170.50	169.50	-1	2,714	-0.04%
2022/09/02	0	0.00	4	181.00	181.00	-4	2,647	-0.15%
2022/08/19	1	178.50	0	0.00	178.00	1	2,917	0.03%
2022/08/16	0	0.00	1	177.00	177.50	-1	3,111	-0.03%
2022/08/12	1	175.50	0	0.00	176.00	1	3,157	0.03%
2022/08/09	0	0.00	2.2	179.23	179.50	-2.2	3,129	-0.07%
2022/08/03	0	0.00	1	169.00	169.00	-1	3,186	-0.03%
2022/08/02	5	167.00	11	167.86	168.00	-6	3,235	-0.19%
2022/08/01	1	170.00	2	170.50	170.50	-1	3,239	-0.03%
2022/07/28	4	171.75	3	170.50	170.50	1	3,273	0.03%
2022/07/27	5	172.50	3	172.00	172.00	2	3,269	0.06%
2022/07/26	0	0.00	0	165.50	166.00	0	3,234	0.00%
2022/07/20	1	167.00	0	0.00	166.00	1	3,220	0.03%
2022/07/19	0	0.00	1	167.00	167.00	-1	3,184	-0.03%
2022/07/18	0	0.00	1	170.00	170.00	-1	3,168	-0.03%
2022/07/13	1	164.50	0	0.00	163.50	1	3,127	0.03%
2022/07/08	0	0.00	4	160.00	160.50	-4	3,101	-0.13%
2022/07/05	1	160.50	0	0.00	160.00	1	3,173	0.03%
2022/07/01	0	0.00	15	163.00	162.00	-15	3,209	-0.47%
2022/06/29	1	166.50	3	166.50	167.50	-2	3,202	-0.06%
2022/06/24	1	168.00	1	167.00	166.00	0	3,198	0.00%
2022/06/23	4	164.50	0	0.00	165.50	4	3,188	0.13%
2022/06/22	5	163.50	0	0.00	163.50	5	3,152	0.16%
2022/06/21	5	161.00	7	163.79	164.50	-2	3,149	-0.06%
2022/06/20	0	0.00	5	163.50	162.50	-5	3,118	-0.16%
2022/06/17	6	162.42	0	0.00	165.00	6	3,111	0.19%
2022/06/16	0	0.00	2	165.00	164.50	-2	3,101	-0.06%
2022/06/15	4	169.25	0	0.00	166.50	4	3,150	0.13%
2022/06/13	1	166.51	7	165.50	167.00	-6	3,176	-0.19%
2022/06/10	0	0.00	8	170.81	168.00	-8	3,151	-0.25%
2022/06/09	3	172.50	0	0.00	173.00	3	3,123	0.10%
2022/06/08	7	174.21	0	0.00	173.00	7	3,117	0.22%
2022/06/07	2	173.00	2	173.50	173.50	0	3,066	0.00%
2022/06/02	2	172.50	4	172.25	171.00	-2	2,972	-0.07%
2022/06/01	0	0.00	22	168.52	170.50	-22	2,930	-0.75%
2022/05/31	20	164.00	3	166.17	164.00	17	2,820	0.60%
2022/05/30	0	0.00	1	167.50	166.00	-1	2,686	-0.04%
2022/05/26	0	0.00	1	163.50	163.50	-1	2,579	-0.04%
2022/05/25	2	163.75	1	164.50	161.50	1	2,684	0.04%
2022/05/24	1	162.00	7	163.71	162.50	-6	2,612	-0.23%
2022/05/23	0	0.00	5	161.20	160.50	-5	2,535	-0.20%
2022/05/20	1	160.00	4	159.75	159.50	-3	2,517	-0.12%
2022/05/17	0	0.00	1	157.50	155.50	-1	2,419	-0.04%
2022/05/16	0	0.00	2	154.25	156.00	-2	2,413	-0.08%
2022/05/10	0	0.00	3	154.83	155.50	-3	2,294	-0.13%
2022/04/29	0	0.00	2	144.50	145.00	-2	2,273	-0.09%
2022/04/28	4	142.00	8	143.31	143.50	-4	2,304	-0.17%
2022/04/27	6	142.50	0	0.00	142.00	6	2,306	0.26%
2022/04/26	5	145.00	0	0.00	144.50	5	2,311	0.22%
2022/04/22	0	0.00	2	146.75	147.50	-2	2,328	-0.09%
2022/04/15	0	0.00	1	146.00	146.50	-1	2,369	-0.04%
2022/04/13	0	0.00	7	145.00	146.50	-7	2,405	-0.29%
2022/04/12	4	143.25	2	144.50	143.50	2	2,480	0.08%
2022/04/11	7	144.86	0	0.00	144.50	7	2,475	0.28%
2022/04/08	0	0.00	5	147.20	148.50	-5	2,421	-0.21%
2022/04/01	4	144.50	0	0.00	146.00	4	2,382	0.17%
2022/03/31	8	145.38	2	145.00	144.50	6	2,379	0.25%
2022/03/30	2	143.50	3	144.67	144.50	-1	2,369	-0.04%
2022/03/21	3	149.00	0	0.00	147.50	3	2,496	0.12%
2022/03/16	0	0.00	6	146.00	144.00	-6	2,416	-0.25%
2022/03/15	2	143.50	0	0.00	143.50	2	2,440	0.08%
2022/03/14	4	144.75	0	0.00	144.50	4	2,438	0.16%
2022/03/11	3	145.67	0	0.00	146.00	3	2,441	0.12%
2022/03/09	0	0.00	4	144.75	144.00	-4	2,458	-0.16%
2022/03/08	0	0.00	1	141.00	142.00	-1	2,471	-0.04%
2022/03/07	11	143.18	8	142.63	142.50	3	2,504	0.12%
2022/03/04	1	146.50	1	147.50	147.00	0	2,571	0.00%
2022/03/03	0	0.00	1	149.50	149.00	-1	2,648	-0.04%
2022/03/02	0	0.00	15	148.87	150.00	-15	2,697	-0.56%
2022/02/25	17	145.68	1	144.00	143.00	16	2,647	0.61%
2022/02/24	6	150.00	3	151.50	149.00	3	2,525	0.12%
2022/02/23	2.1	150.51	2	151.50	151.00	0.1	2,503	0.00%
2022/02/22	5	151.10	0	0.00	152.00	5	2,498	0.20%
2022/02/21	1	154.00	0	0.00	153.50	1	2,475	0.04%
2022/02/18	0	0.00	5	154.00	154.00	-5	2,508	-0.20%
2022/02/17	0	0.00	1	153.50	154.00	-1	2,534	-0.04%
2022/02/16	3	153.00	7	154.50	153.50	-4	2,551	-0.16%
2022/02/15	3	152.83	0	0.00	152.00	3	2,546	0.12%
2022/02/14	10	153.50	0	0.00	153.50	10	2,533	0.39%
2022/02/09	1	157.00	0	0.00	157.50	1	2,584	0.04%
2022/02/07	1	154.00	1	156.00	155.50	0	2,567	0.00%
2022/01/26	0	155.00	0	0.00	154.50	0	2,542	0.00%
2022/01/24	2	157.00	2	158.50	157.50	0	2,510	0.00%
2022/01/21	0	0.00	1	160.00	158.50	-1	2,552	-0.04%
2022/01/19	1	160.00	0	0.00	161.50	1	2,535	0.04%
2022/01/18	0	0.00	2	160.50	161.00	-2	2,511	-0.08%
2022/01/17	0	0.00	5	159.50	159.50	-5	2,495	-0.20%
2022/01/14	5	158.30	0	0.00	158.00	5	2,494	0.20%
2022/01/13	0	0.00	5	160.00	160.50	-5	2,508	-0.20%
2022/01/11	7	158.36	0	0.00	158.00	7	2,532	0.28%
2022/01/10	3	159.50	2	161.00	160.50	1	2,507	0.04%
2022/01/07	0	0.00	1	161.50	162.00	-1	2,537	-0.04%
2022/01/06	1	161.00	5	161.50	162.50	-4	2,527	-0.16%
2022/01/05	4	162.13	25	161.08	161.00	-21	2,521	-0.83%
2022/01/04	0	0.00	5	158.60	158.50	-5	2,447	-0.20%
2022/01/03	1	157.00	2	157.50	157.50	-1	2,452	-0.04%
2021/12/30	0	0.00	2	156.50	156.50	-2	2,464	-0.08%
2021/12/28	6	157.83	0	0.00	157.50	6	2,506	0.24%
2021/12/23	0	0.00	4	155.00	155.00	-4	2,524	-0.16%
2021/12/21	4	156.00	2	157.00	157.00	2	2,550	0.08%
2021/12/20	2	152.50	0	0.00	153.00	2	2,519	0.08%
2021/12/17	0	0.00	2	154.25	154.00	-2	2,507	-0.08%
2021/12/13	1	155.50	0	0.00	155.00	1	2,651	0.04%
2021/12/10	0	0.00	4	156.25	156.00	-4	2,674	-0.15%
2021/12/09	0	0.00	4	156.63	157.00	-4	2,675	-0.15%
2021/12/08	0	0.00	3	153.00	152.50	-3	2,661	-0.11%
2021/12/06	1	152.50	2	152.00	152.00	-1	2,681	-0.04%
2021/12/03	0	0.00	1	149.00	149.50	-1	2,719	-0.04%
2021/12/02	4	149.38	0	0.00	149.00	4	2,732	0.15%
2021/12/01	1	152.00	0	0.00	151.50	1	2,709	0.04%
2021/11/30	5	149.00	0	0.00	155.00	5	2,671	0.19%
2021/11/29	4	149.75	3	148.00	149.00	1	2,584	0.04%
2021/11/26	11	153.95	0	0.00	151.50	11	2,529	0.43%
2021/11/25	2	155.50	0	0.00	155.00	2	2,590	0.08%
2021/11/24	7	155.14	0	0.00	155.50	7	2,675	0.26%
2021/11/23	8	157.31	0	0.00	156.00	8	2,717	0.30%
2021/11/18	1	162.00	0	0.00	162.50	1	2,751	0.04%
2021/11/17	11	162.41	0	0.00	162.00	11	2,763	0.40%
2021/11/15	0	0.00	9	164.00	164.00	-9	2,739	-0.33%
2021/11/11	6	162.50	0	0.00	162.50	6	2,770	0.22%
2021/11/10	5	163.10	0	0.00	163.00	5	2,782	0.18%
2021/11/09	0	0.00	1	165.00	165.00	-1	2,770	-0.04%
2021/10/29	0.1	161.50	0	0.00	161.00	0.1	2,978	0.00%
2021/10/26	0	0.00	1	166.00	166.00	-1	2,924	-0.03%
2021/10/25	1	165.50	0	0.00	164.50	1	2,935	0.03%
2021/10/15	2	160.51	0	0.00	160.50	2	2,960	0.07%
2021/10/07	1	162.50	0	0.00	163.00	1	3,081	0.03%
2021/10/06	0	0.00	1	160.50	160.50	-1	3,084	-0.03%
2021/10/04	0	0.00	0	164.00	163.50	0	3,082	0.00%
2021/10/01	1	164.00	0	0.00	163.00	1	3,081	0.03%
2021/09/30	2	167.50	2	168.00	167.50	0	3,066	0.00%
2021/09/29	0	0.00	1	167.00	166.00	-1	3,035	-0.03%
2021/09/24	1	168.50	1	171.50	168.00	0	3,010	0.00%
2021/09/23	1	169.00	5	169.10	170.00	-4	2,998	-0.13%
2021/09/17	1	165.50	15	165.23	166.00	-14	2,938	-0.48%
2021/09/15	3	156.00	2	157.50	155.00	1	2,846	0.04%
2021/09/13	10	157.75	0	0.00	159.00	10	2,826	0.35%
2021/09/10	10	160.00	0	0.00	160.50	10	2,814	0.36%
2021/09/09	1	154.00	0	0.00	156.00	1	2,909	0.03%
2021/09/08	2	156.00	0	0.00	154.50	2	2,906	0.07%
2021/09/07	6	159.50	0	0.00	159.00	6	2,893	0.21%
2021/09/06	4	163.00	1	164.50	162.00	3	2,867	0.10%
2021/09/03	4.2	164.52	1	165.00	164.00	3.2	2,891	0.11%
2021/09/02	3	165.50	0	0.00	164.50	3	2,902	0.10%
2021/08/31	9	166.11	6	167.17	167.00	3	2,875	0.10%
2021/08/30	0	0.00	2	179.50	179.00	-2	2,765	-0.07%
2021/08/27	3	177.17	0	0.00	177.50	3	2,672	0.11%
2021/08/26	1	176.00	0	0.00	176.00	1	2,611	0.04%
2021/08/24	1	175.50	0	0.00	176.50	1	2,549	0.04%
2021/08/23	0	0.00	1	175.50	174.50	-1	2,521	-0.04%
2021/08/20	1	173.50	1	175.50	173.50	0	2,536	0.00%
2021/08/19	0	0.00	1	176.00	175.50	-1	2,611	-0.04%
2021/08/18	1	177.00	0	0.00	178.00	1	2,606	0.04%
2021/08/13	0	0.00	1	179.50	179.50	-1	2,666	-0.04%
2021/08/12	0	0.00	2	179.75	181.50	-2	2,688	-0.07%
2021/08/11	2	177.50	14	176.57	177.50	-12	2,692	-0.45%
2021/08/10	10	176.05	3	175.83	173.50	7	2,720	0.26%
2021/08/09	11	181.27	4	179.88	179.00	7	2,714	0.26%
2021/08/06	1	186.00	0	0.00	186.00	1	2,674	0.04%
2021/08/03	3	187.50	0	0.00	188.00	3	2,923	0.10%
2021/08/02	0	0.00	1	187.50	188.00	-1	2,940	-0.03%
2021/07/30	3	185.33	1	186.50	185.00	2	2,968	0.07%
2021/07/27	0	0.00	2	189.25	189.00	-2	3,077	-0.06%
2021/07/26	0	0.00	4	186.88	187.00	-4	3,138	-0.13%
2021/07/23	8	187.38	4	188.38	187.00	4	3,180	0.13%
2021/07/22	1	188.50	0	0.00	189.00	1	3,204	0.03%
2021/07/21	0	0.00	3	188.83	186.00	-3	3,234	-0.09%
2021/07/20	0	0.00	2.3	190.37	190.00	-2.3	3,227	-0.07%
2021/07/19	3	187.50	10	189.85	190.00	-7	3,246	-0.22%
2021/07/16	10	188.30	7	189.86	189.00	3	3,298	0.09%
2021/07/15	1	183.50	1	182.50	184.00	0	3,326	0.00%
2021/07/14	2	182.25	1	182.00	181.50	1	3,319	0.03%
2021/07/13	2	181.00	4	182.25	182.00	-2	3,316	-0.06%
2021/07/12	2	179.50	0	0.00	180.00	2	3,371	0.06%
2021/07/09	2	181.25	0	0.00	181.50	2	3,363	0.06%
2021/07/07	1	183.00	0	0.00	183.50	1	3,406	0.03%
2021/07/06	0.1	183.00	0	183.50	183.00	0.1	3,449	0.00%
2021/07/05	0.1	183.00	0	0.00	182.50	0.1	3,468	0.00%
2021/07/01	0.1	182.00	2	181.50	181.00	-1.9	3,490	-0.05%
2021/06/30	1	182.00	0	0.00	182.00	1	3,517	0.03%
2021/06/29	1	181.00	1	182.00	181.00	0	3,523	0.00%
2021/06/28	2	181.75	0	0.00	183.00	2	3,536	0.06%
2021/06/25	1	182.50	0	0.00	183.00	1	3,600	0.03%
2021/06/24	1	183.50	0	0.00	181.50	1	3,658	0.03%
2021/06/23	1	182.50	0	0.00	182.50	1	3,651	0.03%
2021/06/21	1	178.00	0	0.00	178.00	1	3,685	0.03%
2021/06/17	1	180.00	0	0.00	182.00	1	3,598	0.03%
2021/06/16	2	181.50	1	181.00	181.50	1	3,611	0.03%
2021/06/15	1	180.50	0	0.00	179.00	1	3,594	0.03%
2021/06/09	0	0.00	2	177.50	178.00	-2	3,606	-0.06%
2021/06/07	2	181.00	0	0.00	180.50	2	3,739	0.05%
2021/06/04	1	182.00	0	0.00	182.00	1	3,721	0.03%
2021/06/03	5	184.00	0	0.00	183.00	5	3,732	0.13%
2021/05/28	1	184.50	0	0.00	183.00	1	3,802	0.03%
2021/05/25	1	181.00	0	0.00	182.00	1	3,778	0.03%
2021/05/19	1	178.00	1	178.00	178.00	0	3,749	0.00%
2021/05/18	5	175.50	7	175.86	176.50	-2	3,731	-0.05%
2021/05/17	8	172.38	3	172.50	171.50	5	3,715	0.13%
2021/05/14	5	178.00	5	178.00	178.00	0	3,675	0.00%
2021/05/13	1	173.00	0	0.00	175.00	1	3,684	0.03%
2021/05/12	5	177.90	6	181.92	177.50	-1	3,635	-0.03%
2021/05/11	1	187.50	0	0.00	186.00	1	3,526	0.03%
2021/05/07	0	0.00	14	190.50	190.50	-14	3,565	-0.39%
2021/05/06	15	188.87	0	0.00	188.00	15	3,590	0.42%
2021/05/05	1	192.50	31	192.08	191.50	-30	3,592	-0.84%
2021/05/04	10	190.10	4	189.63	189.00	6	3,651	0.16%
2021/05/03	12	193.17	0	0.00	191.50	12	3,608	0.33%
2021/04/29	1	197.50	0	0.00	197.50	1	3,567	0.03%
2021/04/28	9	198.22	1	197.50	197.50	8	3,552	0.23%
2021/04/27	4	200.00	0	0.00	199.00	4	3,638	0.11%
2021/04/26	2	200.50	0	0.00	200.50	2	3,602	0.06%
2021/04/23	4	200.00	2	200.50	201.50	2	3,604	0.06%
2021/04/22	17	203.65	2	206.50	201.00	15	3,635	0.41%
2021/04/21	4	207.38	10	209.80	207.00	-6	3,718	-0.16%
2021/04/20	4	206.75	0	0.00	207.50	4	3,624	0.11%
2021/04/16	0	0.00	7	206.79	207.50	-7	3,674	-0.19%
2021/04/15	1	197.50	0	0.00	200.00	1	3,659	0.03%
2021/04/14	3	197.33	4	197.88	198.00	-1	3,686	-0.03%
2021/04/13	0	0.00	4	202.13	200.00	-4	3,779	-0.11%
2021/04/12	11	201.00	1	204.00	200.50	10	3,814	0.26%
2021/04/08	0	0.00	6	207.50	209.00	-6	3,845	-0.16%
2021/04/07	3	205.17	0	0.00	206.00	3	3,848	0.08%
2021/04/06	5	208.70	0	0.00	207.50	5	3,878	0.13%
2021/04/01	1	210.50	1	213.00	211.00	0	3,855	0.00%
2021/03/31	1	210.00	0	0.00	211.50	1	3,828	0.03%
2021/03/30	0	0.00	2	211.50	212.00	-2	3,799	-0.05%
2021/03/29	0	0.00	2	205.50	207.50	-2	3,743	-0.05%
2021/03/25	2	204.50	0	0.00	203.50	2	3,696	0.05%
2021/03/24	2	205.50	0	0.00	206.50	2	3,674	0.05%
2021/03/18	0	0.00	2	203.25	203.00	-2	3,703	-0.05%
2021/03/17	1	200.50	0	0.00	201.00	1	3,771	0.03%
2021/03/11	0	0.00	28	197.34	197.00	-28	3,961	-0.71%
2021/03/10	5	193.00	0	0.00	193.00	5	3,914	0.13%
2021/03/08	7	192.64	0	0.00	192.00	7	3,989	0.18%
2021/03/05	16	193.41	6	194.17	193.50	10	4,025	0.25%
2021/03/04	3	194.83	0	0.00	194.50	3	4,156	0.07%
2021/03/03	2	196.25	10	195.55	197.50	-8	4,157	-0.19%
2021/03/02	1	193.00	13	193.81	193.00	-12	4,126	-0.29%
2021/02/26	15	192.50	2	193.25	192.00	13	4,143	0.31%
2021/02/25	1	196.00	8	197.38	197.50	-7	4,078	-0.17%
2021/02/24	6	195.50	1	195.00	195.00	5	4,090	0.12%
2021/02/23	9	197.06	4	197.13	196.50	5	4,103	0.12%
2021/02/22	6	194.75	1	195.50	194.00	5	4,076	0.12%
2021/02/19	7	191.43	7	192.86	193.00	0	4,115	0.00%
2021/02/18	3	191.83	5	194.20	194.00	-2	4,096	-0.05%
2021/02/17	2	192.25	1	194.50	193.50	1	4,131	0.02%
2021/02/05	1	191.00	0	0.00	191.50	1	4,109	0.02%
2021/02/04	1	191.00	0	0.00	191.50	1	4,155	0.02%
2021/02/03	3	195.33	0	0.00	195.00	3	4,173	0.07%
2021/02/02	0	0.00	1	196.00	197.00	-1	4,163	-0.02%
2021/01/29	3	201.33	0	0.00	198.00	3	4,163	0.07%
2021/01/28	2	205.25	1	205.00	205.00	1	4,105	0.02%
2021/01/27	0	0.00	4	203.75	205.00	-4	4,082	-0.10%
2021/01/26	2	199.75	0	0.00	199.00	2	4,103	0.05%
2021/01/20	3	205.50	0	0.00	200.00	3	4,183	0.07%
2021/01/19	1	209.00	0	0.00	208.00	1	4,082	0.02%
2021/01/15	0	0.00	1	215.00	210.50	-1	4,335	-0.02%
2021/01/14	2	215.75	13.1	214.47	215.50	-11.1	4,296	-0.26%
2021/01/12	1	205.50	2	206.75	206.00	-1	4,145	-0.02%
2021/01/11	3	207.83	0	0.00	208.00	3	4,129	0.07%
2021/01/08	8.1	208.51	2	211.25	210.50	6.1	4,222	0.14%
2021/01/07	0	0.00	4	209.63	210.00	-4	4,180	-0.10%
2021/01/06	1	207.50	1	207.00	208.00	0	4,149	0.00%
2021/01/05	2	204.00	1	204.50	203.50	1	4,051	0.02%
2021/01/04	1	208.00	0	0.00	207.50	1	4,013	0.02%
2020/12/31	0	0.00	9	204.83	206.00	-9	3,966	-0.23%
2020/12/29	1	205.00	0	0.00	204.50	1	4,050	0.02%
2020/12/28	3	201.50	0	0.00	202.00	3	4,093	0.07%
2020/12/25	0	0.00	1	202.50	202.50	-1	4,287	-0.02%
2020/12/24	0	0.00	2	202.50	201.50	-2	4,330	-0.05%
2020/12/23	3	198.83	2	199.50	199.50	1	4,351	0.02%
2020/12/22	2	199.50	2	202.50	198.00	0	4,386	0.00%
2020/12/21	2	200.50	0	0.00	200.50	2	4,421	0.05%
2020/12/18	0	0.00	5	203.50	203.50	-5	4,479	-0.11%
2020/12/16	0	0.00	1	202.50	202.00	-1	4,641	-0.02%
2020/12/15	1	200.50	0	0.00	197.50	1	4,664	0.02%
2020/12/11	0	0.00	2	199.50	201.50	-2	4,656	-0.04%
2020/12/09	1	206.00	6	207.75	207.50	-5	4,560	-0.11%
2020/12/01	0	0.00	1	189.00	191.50	-1	4,483	-0.02%
2020/11/30	0	0.00	1	193.50	188.00	-1	4,576	-0.02%
2020/11/25	0	0.00	1	194.00	193.00	-1	4,721	-0.02%
2020/11/20	1	192.00	1	191.50	193.00	0	4,947	0.00%
2020/11/19	1	191.50	1	192.00	192.00	0	5,000	0.00%
2020/11/18	0	0.00	2	193.00	191.50	-2	5,126	-0.04%
2020/11/12	9	188.50	1	191.00	190.50	8	6,195	0.13%
2020/11/11	1	188.00	0	0.00	187.50	1	6,293	0.02%
2020/11/10	1	186.00	0	0.00	187.50	1	6,444	0.02%
2020/11/03	1	185.50	1	185.00	185.50	0	6,727	0.00%
2020/11/02	1	179.50	0	0.00	179.00	1	6,664	0.02%
2020/10/30	0	0.00	2	183.00	180.50	-2	6,658	-0.03%
2020/10/29	2	183.00	3	182.50	184.00	-1	6,667	-0.01%
2020/10/28	0	0.00	4	180.00	181.00	-4	6,613	-0.06%
2020/10/26	0	0.00	1	183.00	182.50	-1	6,580	-0.02%
2020/10/23	3	187.17	3	187.33	187.00	0	6,622	0.00%
2020/10/21	0	0.00	1	178.50	177.00	-1	6,576	-0.02%
2020/10/19	4	181.63	1	181.50	181.50	3	6,772	0.04%
2020/10/16	2	182.75	1	183.00	181.00	1	6,840	0.01%
2020/10/13	1	179.00	0	0.00	180.00	1	6,748	0.01%
2020/10/08	0	0.00	1	180.50	178.00	-1	6,775	-0.01%
2020/10/07	1	179.50	0	0.00	179.50	1	6,816	0.01%
2020/10/05	1	180.50	0	0.00	180.00	1	6,824	0.01%
2020/09/30	1	181.50	0	0.00	181.50	1	6,796	0.01%
2020/09/29	1	175.50	0	0.00	175.50	1	6,651	0.02%
2020/09/25	1	175.50	1	175.00	176.00	0	6,681	0.00%
2020/09/24	0	0.00	6	176.50	175.50	-6	6,712	-0.09%
2020/09/23	0	0.00	2	179.50	178.00	-2	6,884	-0.03%
2020/09/22	3	175.50	3	177.00	180.00	0	6,864	0.00%
2020/09/21	8	181.19	0	0.00	179.50	8	6,829	0.12%
2020/09/18	3	185.50	1	187.50	185.00	2	6,790	0.03%
2020/09/17	3	186.83	5	188.00	186.00	-2	6,779	-0.03%
2020/09/16	7	189.50	0	0.00	187.50	7	6,786	0.10%
2020/09/15	2	190.50	1	191.00	190.00	1	6,800	0.01%
2020/09/14	8	190.50	17	191.29	190.00	-9	6,804	-0.13%
2020/09/11	2	188.50	0	0.00	188.50	2	6,809	0.03%
2020/09/10	7	187.93	0	0.00	185.00	7	6,815	0.10%
2020/09/08	1	190.00	1	191.00	191.00	0	6,809	0.00%
2020/09/07	6	190.50	3	189.33	189.50	3	6,843	0.04%
2020/09/03	2	196.25	0	0.00	194.50	2	6,866	0.03%
2020/09/02	2	203.25	8	204.13	204.00	-6	6,779	-0.09%
2020/09/01	2	202.00	9	203.94	203.50	-7	6,708	-0.10%
2020/08/31	10	204.00	0	0.00	200.50	10	6,736	0.15%
2020/08/28	1	205.50	2	205.25	207.50	-1	6,656	-0.02%
2020/08/27	2	207.50	2	205.75	204.00	0	6,657	0.00%
2020/08/26	0	0.00	1	215.00	213.00	-1	6,517	-0.02%
2020/08/25	3	210.83	0	0.00	212.00	3	6,506	0.05%
2020/08/24	1	205.00	12.2	210.78	212.00	-11.2	6,472	-0.17%
2020/08/21	1	205.50	89	205.09	203.50	-88	6,383	-1.38%
2020/08/20	41	196.34	6	197.42	190.50	35	6,162	0.57%
2020/08/19	35	193.97	20	201.23	196.00	15	5,991	0.25%
2020/08/17	46	207.59	4	206.50	206.00	42	5,675	0.74%
2020/08/14	12	205.88	4	206.00	206.00	8	5,686	0.14%
2020/08/13	12	211.58	15	213.47	210.50	-3	5,613	-0.05%
2020/08/12	10	220.50	0	0.00	219.00	10	5,468	0.18%
2020/08/10	10	225.95	2	226.50	226.00	8	5,475	0.15%
2020/08/07	2	225.50	1	225.50	226.50	1	5,472	0.02%
2020/08/06	1	222.00	9	222.89	220.50	-8	5,391	-0.15%
2020/08/05	7	217.93	1	218.50	218.00	6	5,351	0.11%
2020/08/04	0	0.00	1	218.00	219.00	-1	5,357	-0.02%
2020/08/03	2	216.00	1	216.00	216.50	1	5,389	0.02%
2020/07/30	3	215.67	1	215.50	216.00	2	5,383	0.04%
2020/07/29	0	0.00	1	217.00	215.00	-1	5,397	-0.02%
2020/07/28	2	218.00	6	219.83	215.50	-4	5,419	-0.07%
2020/07/27	7.1	214.76	1	215.00	211.50	6.1	5,369	0.11%
2020/07/24	2	216.00	0	0.00	215.00	2	5,313	0.04%
2020/07/23	5	220.10	0	0.00	220.00	5	5,207	0.10%
2020/07/22	4	223.00	2	223.75	222.50	2	5,142	0.04%
2020/07/21	4	225.88	2	225.50	225.00	2	5,036	0.04%
2020/07/20	2	226.00	0	0.00	227.50	2	4,999	0.04%
2020/07/17	0	0.00	2	231.00	228.50	-2	5,045	-0.04%
2020/07/16	1	232.00	1	231.50	231.00	0	5,084	0.00%
2020/07/14	0	0.00	5	232.10	232.00	-5	5,200	-0.10%
2020/07/13	6	229.50	8	231.88	235.00	-2	5,282	-0.04%
2020/07/10	35	229.39	30	226.50	226.00	5	5,342	0.09%
2020/07/09	30	232.83	20	232.00	232.00	10	5,347	0.19%
2020/07/07	0	0.00	1	233.50	231.50	-1	5,364	-0.02%
2020/07/06	0	0.00	1	232.00	234.00	-1	5,406	-0.02%
2020/07/03	2	231.00	1	230.50	229.00	1	5,406	0.02%
2020/07/02	11	231.09	10	230.50	230.50	1	5,430	0.02%
2020/07/01	4	232.38	4	235.00	231.00	0	5,437	0.00%
2020/06/30	0	0.00	7	221.50	222.00	-7	5,310	-0.13%
2020/06/29	5	217.50	1	217.50	218.50	4	5,415	0.07%
2020/06/24	3	222.17	0	0.00	222.50	3	5,392	0.06%
2020/06/22	1	222.50	0	0.00	223.00	1	5,473	0.02%
2020/06/16	0	0.00	7	221.64	223.00	-7	5,651	-0.12%
2020/06/15	1	217.50	0	0.00	217.00	1	5,749	0.02%
2020/06/12	7	218.57	0	0.00	219.00	7	5,794	0.12%
2020/06/11	4	227.13	5	225.50	225.00	-1	5,810	-0.02%
2020/06/10	1	225.00	2	224.00	224.50	-1	5,810	-0.02%
2020/06/09	1	225.50	1	224.50	223.50	0	5,893	0.00%
2020/06/08	4	225.63	0	0.00	225.50	4	5,925	0.07%
2020/06/05	1	226.00	0	0.00	226.00	1	5,926	0.02%
2020/06/04	0	0.00	1	222.00	226.00	-1	5,924	-0.02%
2020/06/03	7	219.21	2	220.00	219.50	5	5,886	0.08%
2020/06/02	3	220.00	3	220.00	220.00	0	5,852	0.00%
2020/06/01	2	220.25	0	0.00	219.50	2	5,872	0.03%
2020/05/28	1	218.50	0	0.00	216.00	1	5,883	0.02%
2020/05/27	1	219.50	0	0.00	216.50	1	5,931	0.02%
2020/05/26	3	215.67	2	216.50	217.50	1	5,966	0.02%
2020/05/25	1	211.50	2	208.50	212.00	-1	5,907	-0.02%
2020/05/22	5.1	205.85	2	207.50	205.00	3.1	5,875	0.05%
2020/05/21	5	211.70	0	0.00	211.00	5	5,811	0.09%
2020/05/20	5	216.70	0	0.00	217.50	5	5,877	0.09%
2020/05/14	1	234.50	0	0.00	232.50	1	5,854	0.02%
2020/05/13	0	0.00	1	233.50	239.50	-1	5,811	-0.02%
2020/05/11	0	0.00	7	243.07	241.00	-7	5,804	-0.12%
2020/05/08	4	240.63	1	241.50	241.50	3	5,773	0.05%
2020/05/06	0	0.00	1	233.50	234.00	-1	5,746	-0.02%
2020/05/05	0	0.00	2	234.00	235.00	-2	5,748	-0.03%
2020/04/29	2	230.50	1	228.50	228.00	1	5,723	0.02%
2020/04/27	2	224.75	3	224.83	225.00	-1	5,881	-0.02%
2020/04/23	1	216.50	1	218.00	220.00	0	5,960	0.00%
2020/04/22	1	213.50	0	0.00	213.50	1	6,008	0.02%
2020/04/17	1	219.00	0	0.00	217.00	1	5,943	0.02%
2020/04/16	2	210.50	4	213.75	217.00	-2	5,877	-0.03%
2020/04/15	6	208.58	7	212.14	213.50	-1	5,769	-0.02%
2020/04/14	1	201.50	1	202.00	203.00	0	5,646	0.00%
2020/04/13	2	199.00	1	200.50	197.50	1	5,599	0.02%
2020/04/09	7	202.14	0	0.00	200.50	7	5,638	0.12%
2020/04/08	0	0.00	2	202.75	204.00	-2	5,592	-0.04%
2020/04/07	1	203.00	0	0.00	202.50	1	5,632	0.02%
2020/04/06	2	201.50	1	203.50	202.00	1	5,694	0.02%
2020/03/31	0	0.00	1	194.00	195.50	-1	5,544	-0.02%
2020/03/27	0	0.00	5	192.50	191.00	-5	5,363	-0.09%
2020/03/26	5	195.00	0	0.00	196.50	5	5,256	0.10%
2020/03/25	1	197.50	2	199.00	195.00	-1	5,234	-0.02%
2020/03/24	0	0.00	2	192.50	191.50	-2	5,166	-0.04%
2020/03/18	1	194.00	0	0.00	192.00	1	5,057	0.02%
2020/03/17	1	189.99	2	190.50	188.50	-1	5,211	-0.02%
2020/03/13	6	183.42	0	0.00	190.50	6	5,199	0.12%
2020/03/12	8	207.25	4	205.75	201.00	4	5,082	0.08%
2020/03/09	5	226.90	1	227.00	225.50	4	5,086	0.08%
2020/03/05	1	243.00	1	242.00	242.00	0	5,164	0.00%
2020/03/04	0	0.00	1	234.50	237.50	-1	5,247	-0.02%
2020/03/03	0	0.00	1	238.50	235.00	-1	5,294	-0.02%
2020/03/02	3	234.50	0	0.00	234.00	3	5,315	0.06%
2020/02/27	3	241.83	0	0.00	237.00	3	5,328	0.06%
2020/02/25	1	255.00	2	256.25	253.50	-1	5,350	-0.02%
2020/02/24	0	0.00	1	261.00	260.00	-1	5,320	-0.02%
2020/02/21	3	261.67	22	263.27	258.00	-19	5,321	-0.36%
2020/02/20	10	251.00	37	254.41	255.00	-27	5,118	-0.53%
2020/02/19	2	249.00	2	243.75	248.50	0	5,042	0.00%
2020/02/18	5	244.50	0	0.00	246.00	5	5,232	0.10%
2020/02/13	1	245.00	0	0.00	242.00	1	5,213	0.02%
2020/02/11	0	0.00	1	235.00	235.00	-1	5,386	-0.02%
2020/02/10	1	233.00	0	0.00	231.00	1	5,416	0.02%
2020/02/06	0	0.00	1	238.00	241.00	-1	5,519	-0.02%
2020/02/05	11	240.00	0	0.00	237.00	11	5,745	0.19%
2020/02/04	7	239.43	10	243.00	240.50	-3	5,822	-0.05%
2020/02/03	7	235.93	7	238.29	238.50	0	5,837	0.00%
2020/01/30	0	0.00	8	245.44	241.50	-8	5,822	-0.14%
2020/01/20	0	0.00	2	254.25	254.50	-2	5,735	-0.03%
2020/01/16	0	0.00	7	248.57	250.00	-7	5,714	-0.12%
2020/01/14	0	0.00	2	243.75	244.00	-2	5,664	-0.04%
2020/01/13	1	243.00	1	243.00	244.00	0	5,659	0.00%
2020/01/10	3	237.83	0	0.00	236.00	3	5,693	0.05%
2020/01/06	0	0.00	2	239.50	237.50	-2	6,154	-0.03%
2020/01/03	2	236.00	0	0.00	236.00	2	6,220	0.03%
2020/01/02	0	0.00	3	230.17	232.00	-3	6,297	-0.05%
2019/12/31	7	225.79	2	227.75	227.00	5	6,503	0.08%
2019/12/30	13	233.42	6	233.75	229.50	7	6,474	0.11%
2019/12/27	6	241.50	5	242.30	241.50	1	6,416	0.02%
2019/12/24	2	243.25	0	0.00	242.50	2	6,789	0.03%
2019/12/18	1	249.00	0	0.00	247.50	1	7,033	0.01%
2019/12/17	0	0.00	1	247.50	246.00	-1	7,041	-0.01%
2019/12/16	2	241.00	0	0.00	242.00	2	7,031	0.03%
2019/12/13	1	242.00	1	243.50	244.00	0	7,011	0.00%
2019/12/12	5	242.40	1	241.00	241.00	4	6,920	0.06%
2019/12/10	6	250.33	0	0.00	249.50	6	6,839	0.09%
2019/12/09	5	256.50	0	0.00	254.00	5	6,948	0.07%
2019/12/05	0	0.00	4	251.00	251.50	-4	6,925	-0.06%
2019/12/04	1	246.50	3	249.50	249.50	-2	6,936	-0.03%
2019/12/03	1	250.50	5	250.30	251.00	-4	6,968	-0.06%
2019/12/02	0	0.00	2	247.25	246.00	-2	7,000	-0.03%
2019/11/29	5	251.90	2	249.25	249.50	3	6,940	0.04%
2019/11/28	1	259.00	0	0.00	258.00	1	6,788	0.01%
2019/11/27	0	0.00	1	263.50	263.50	-1	6,717	-0.01%
2019/11/26	3	262.17	1	263.50	258.50	2	6,667	0.03%
2019/11/25	3	263.33	1	264.00	261.00	2	6,560	0.03%
2019/11/22	2	269.50	0	0.00	267.50	2	6,473	0.03%
2019/11/21	3	268.00	1	270.00	270.00	2	6,487	0.03%
2019/11/19	0	0.00	6	277.00	278.00	-6	6,420	-0.09%
2019/11/18	0	0.00	2	278.00	277.50	-2	6,390	-0.03%
2019/11/15	7	273.29	3	274.33	277.50	4	6,394	0.06%
2019/11/12	0	0.00	2	261.25	260.00	-2	6,180	-0.03%
2019/11/11	3	263.67	4	262.63	255.00	-1	6,176	-0.02%
2019/11/08	2	280.00	0	0.00	279.00	2	6,006	0.03%
2019/11/07	0	0.00	4	273.88	275.00	-4	6,018	-0.07%
2019/11/06	3	278.67	2	281.50	277.50	1	6,010	0.02%
2019/11/05	2	282.50	1	283.50	281.00	1	5,987	0.02%
2019/11/04	4	276.38	7	279.14	281.50	-3	5,934	-0.05%
2019/11/01	0	0.00	7	263.07	265.00	-7	5,731	-0.12%
2019/10/30	0	0.00	1	259.00	259.50	-1	5,644	-0.02%
2019/10/29	1	260.00	1	257.50	258.00	0	5,634	0.00%
2019/10/25	1	261.00	6	259.92	259.00	-5	5,544	-0.09%
2019/10/24	1	258.50	2	258.00	258.50	-1	5,496	-0.02%
2019/10/23	1	258.50	2	256.75	256.50	-1	5,484	-0.02%
2019/10/22	0	0.00	6	258.50	258.50	-6	5,481	-0.11%
2019/10/21	0	0.00	1	257.00	255.00	-1	5,487	-0.02%
2019/10/17	5	260.20	7	260.43	260.00	-2	5,394	-0.04%
2019/10/16	2	258.00	1	256.50	256.50	1	5,281	0.02%
2019/10/15	9	253.33	1	258.00	254.50	8	5,222	0.15%
2019/10/14	6	260.42	1	260.00	257.50	5	5,115	0.10%
2019/10/09	2	254.50	1	256.00	252.00	1	4,912	0.02%
2019/10/08	9	259.67	61	256.79	260.00	-52	4,833	-1.08%
2019/10/07	66	262.77	14	261.07	263.00	52	4,778	1.09%
2019/10/04	0	0.00	1	247.50	247.00	-1	4,591	-0.02%
2019/10/03	1	246.00	0	0.00	245.50	1	4,543	0.02%
2019/10/02	5	248.50	6	250.17	251.00	-1	4,498	-0.02%
2019/10/01	6	245.58	6	244.33	249.50	0	4,423	0.00%
2019/09/27	3	236.00	0	0.00	235.00	3	4,203	0.07%
2019/09/26	3	235.50	0	0.00	234.00	3	4,177	0.07%
2019/09/25	9	232.11	7	235.64	236.00	2	4,101	0.05%
2019/09/24	0	0.00	1	235.00	233.00	-1	4,012	-0.02%
2019/09/23	0	0.00	2	231.00	231.00	-2	3,940	-0.05%
2019/09/20	0	0.00	3	232.33	231.00	-3	3,957	-0.08%
2019/09/19	5	231.40	1	230.50	231.00	4	3,916	0.10%
2019/09/18	7	228.50	1	230.00	231.50	6	3,885	0.15%
2019/09/17	1	228.00	1	227.50	227.50	0	3,841	0.00%
2019/09/16	0	0.00	1	226.50	226.50	-1	3,855	-0.03%
2019/09/12	2	236.50	2	235.25	235.00	0	3,755	0.00%
2019/09/11	1	232.00	6	233.92	233.50	-5	3,685	-0.14%
2019/09/06	2	229.75	0	0.00	229.50	2	3,522	0.06%
2019/09/05	3	228.83	1	228.50	228.00	2	3,599	0.06%
2019/09/04	4	229.38	5	228.20	230.00	-1	3,623	-0.03%
2019/09/03	1	225.50	0	0.00	223.50	1	3,614	0.03%
2019/09/02	0	0.00	1	221.50	221.00	-1	3,700	-0.03%
2019/08/30	0	0.00	1	220.00	220.50	-1	3,750	-0.03%
2019/08/29	1	213.00	0	0.00	216.00	1	3,760	0.03%
2019/08/26	1	213.00	0	0.00	213.00	1	3,878	0.03%
2019/08/22	0	0.00	1	222.50	219.00	-1	3,952	-0.03%
2019/08/21	1	225.50	1	225.00	224.00	0	3,983	0.00%
2019/08/20	0	0.00	3	225.33	222.50	-3	3,993	-0.08%
2019/08/19	0	0.00	1	219.00	217.50	-1	4,023	-0.02%
2019/08/16	1	218.00	0	0.00	216.50	1	4,153	0.02%
2019/08/15	5	217.30	0	0.00	217.00	5	4,178	0.12%
2019/08/14	4	223.38	2	225.25	221.00	2	4,194	0.05%
2019/08/13	1	219.50	0	0.00	216.50	1	4,158	0.02%
2019/08/12	2	217.75	1	219.00	218.00	1	4,180	0.02%
2019/08/02	0	0.00	1	222.00	223.00	-1	4,205	-0.02%
2019/08/01	1	228.50	0	0.00	232.00	1	4,181	0.02%
2019/07/31	1	229.50	0	0.00	231.00	1	4,171	0.02%
2019/07/29	1	229.00	0	0.00	229.00	1	4,204	0.02%
2019/07/18	1	223.50	0	0.00	223.00	1	4,277	0.02%
2019/07/17	3	230.00	0	0.00	229.00	3	4,285	0.07%
2019/07/12	1	227.00	0	0.00	228.00	1	4,406	0.02%
2019/07/11	6	229.67	0	0.00	229.00	6	4,416	0.14%
2019/07/10	0	0.00	2	231.50	234.00	-2	4,321	-0.05%
2019/07/05	0	0.00	2	230.25	230.00	-2	4,496	-0.04%
2019/07/03	2	221.50	0	0.00	222.00	2	4,555	0.04%
2019/07/02	1	225.50	1	225.00	226.50	0	4,570	0.00%
2019/07/01	1	230.00	0	0.00	228.00	1	4,599	0.02%
2019/06/27	0	0.00	3	223.00	223.00	-3	4,776	-0.06%
2019/06/25	1	221.00	0	0.00	222.50	1	4,863	0.02%
2019/06/24	1	218.50	1	222.00	221.00	0	4,915	0.00%
2019/06/19	0	0.00	1	222.00	220.50	-1	4,969	-0.02%
2019/06/14	1	218.00	3	216.17	217.50	-2	4,947	-0.04%
2019/06/13	1	219.00	0	0.00	213.50	1	4,893	0.02%
2019/06/12	0	0.00	1	210.50	210.00	-1	4,823	-0.02%
2019/06/10	0	0.00	2	185.00	195.50	-2	4,757	-0.04%
2019/05/28	1	192.00	0	0.00	192.00	1	4,895	0.02%
2019/05/23	8	197.75	2	196.50	195.00	6	5,019	0.12%
2019/05/22	3	206.67	0	0.00	206.50	3	4,951	0.06%
2019/05/20	121	208.36	0	0.00	210.50	121	4,954	2.44%	大買/鉅額交易
2019/05/17	0	0.00	1	211.50	210.00	-1	4,998	-0.02%
2019/05/16	0	0.00	120	214.67	214.50	-120	4,998	-2.40%	大賣/鉅額交易
2019/05/15	2	223.50	0	0.00	222.50	2	4,975	0.04%
2019/05/14	4	221.00	3	220.00	222.00	1	5,112	0.02%
2019/05/13	164	221.22	160	227.75	221.50	4	5,170	0.08%	大買/大賣/
2019/05/10	2	239.50	1	244.00	238.00	1	5,180	0.02%
2019/05/09	4	241.63	0	0.00	240.00	4	5,201	0.08%
2019/05/08	0	0.00	1	249.00	248.00	-1	5,197	-0.02%
2019/05/03	1	255.00	2	255.75	259.50	-1	5,277	-0.02%
2019/05/02	1	248.00	0	0.00	250.00	1	5,244	0.02%
2019/04/30	1	245.50	0	0.00	244.50	1	5,268	0.02%
2019/04/26	3	252.00	0	0.00	252.00	3	5,431	0.06%
2019/04/25	6	259.00	0	0.00	260.00	6	5,448	0.11%
2019/04/23	1	258.00	0	0.00	258.00	1	5,477	0.02%
2019/04/19	0	0.00	1	256.00	253.00	-1	5,552	-0.02%
2019/04/18	2	255.25	0	0.00	252.00	2	5,547	0.04%
2019/04/17	1	263.00	1	264.00	261.50	0	5,537	0.00%
2019/04/16	0	0.00	1	261.50	263.00	-1	5,621	-0.02%
2019/04/11	1	264.50	3	263.00	263.50	-2	5,841	-0.03%
2019/04/10	1	255.50	0	0.00	256.00	1	5,666	0.02%
2019/04/09	0	0.00	1	247.50	248.00	-1	5,585	-0.02%
2019/04/08	1	245.50	0	0.00	244.00	1	5,585	0.02%
2019/04/02	1	250.00	1	251.50	250.00	0	5,516	0.00%
2019/04/01	0	0.00	5	246.20	246.50	-5	5,426	-0.09%
2019/03/29	1	237.00	1	237.00	237.00	0	5,274	0.00%
2019/03/27	35	226.01	65	229.92	232.00	-30	5,251	-0.57%
2019/03/26	1	226.00	0	0.00	226.50	1	5,242	0.02%
2019/03/22	41	234.73	27	230.57	231.00	14	5,268	0.27%
2019/03/21	20	233.50	0	0.00	234.00	20	5,287	0.38%
2019/03/20	15	231.50	15	231.50	232.50	0	5,388	0.00%
2019/03/18	1	229.50	0	0.00	229.50	1	5,656	0.02%
2019/03/15	0	0.00	1	227.50	229.00	-1	5,796	-0.02%
2019/03/13	1	226.00	2	227.75	228.00	-1	6,003	-0.02%
2019/03/12	2	223.25	0	0.00	221.00	2	5,997	0.03%
2019/03/11	2	220.25	0	0.00	218.00	2	6,068	0.03%
2019/03/08	2	222.00	0	0.00	220.00	2	6,171	0.03%
2019/03/07	2	224.50	1	225.50	223.00	1	6,222	0.02%
2019/03/05	20	234.50	20	235.50	234.00	0	6,141	0.00%
2019/03/04	4	235.13	2	235.50	234.50	2	6,152	0.03%
2019/02/27	1	236.00	3	236.50	234.00	-2	6,099	-0.03%
2019/02/26	2	244.00	1	240.00	242.00	1	6,099	0.02%
2019/02/25	0	0.00	1	256.00	249.50	-1	6,049	-0.02%
2019/02/22	2	250.00	2	249.75	252.50	0	6,063	0.00%
2019/02/21	2	246.75	4	247.75	247.00	-2	6,086	-0.03%
2019/02/20	2	249.00	4	248.00	249.00	-2	6,070	-0.03%
2019/02/19	1	246.00	1	247.50	245.00	0	6,091	0.00%
2019/02/18	3	244.17	3	244.83	244.00	0	6,151	0.00%
2019/02/15	2	236.25	1	234.50	234.50	1	6,155	0.02%
2019/02/14	0	0.00	1	235.00	235.50	-1	6,272	-0.02%
2019/02/13	3	235.67	4	233.63	235.00	-1	6,276	-0.02%
2019/02/12	0	0.00	5	241.70	245.00	-5	6,190	-0.08%
2019/02/11	1	237.50	4	237.50	238.50	-3	6,267	-0.05%
2019/01/30	2	231.75	0	0.00	231.50	2	6,299	0.03%
2019/01/29	1	230.50	1	228.50	230.50	0	6,545	0.00%
2019/01/28	1	230.00	0	0.00	229.50	1	6,752	0.01%
2019/01/25	0	0.00	1	227.00	228.00	-1	6,887	-0.01%
2019/01/24	2	225.00	0	0.00	225.00	2	6,958	0.03%
2019/01/23	1	219.50	2	219.50	219.00	-1	6,964	-0.01%
2019/01/22	2	223.50	7	223.36	221.50	-5	6,984	-0.07%
2019/01/21	3	232.67	3	230.83	229.50	0	6,972	0.00%
2019/01/18	2	222.00	22	219.36	224.50	-20	6,919	-0.29%
2019/01/14	1	208.00	2	206.50	206.50	-1	6,751	-0.01%
2019/01/11	8	215.25	0	0.00	212.00	8	6,703	0.12%
2019/01/10	2	213.50	0.2	213.50	212.00	1.8	6,666	0.03%
2019/01/09	18	211.11	2	208.50	213.50	16	6,746	0.24%
2019/01/08	3	202.00	0	0.00	206.00	3	6,749	0.04%
2019/01/07	0	0.00	2	208.50	211.50	-2	6,693	-0.03%
2019/01/04	6	200.83	2	200.25	199.50	4	6,722	0.06%
2019/01/03	7	219.57	4	216.50	215.00	3	6,643	0.05%
2018/12/27	0	0.00	1	227.50	225.50	-1	6,734	-0.01%
2018/12/26	2	223.75	2	225.75	221.50	0	6,770	0.00%
2018/12/25	2	219.75	1	220.50	221.00	1	6,817	0.01%
2018/12/22	1	223.00	0	0.00	223.50	1	6,837	0.01%
2018/12/21	2	223.25	3	224.50	225.00	-1	6,871	-0.01%
2018/12/20	1	225.00	1	227.00	224.00	0	6,851	0.00%
2018/12/19	0	0.00	1	228.00	228.00	-1	6,823	-0.01%
2018/12/18	1	230.50	0	0.00	222.00	1	6,814	0.01%
2018/12/17	1	220.00	1	225.50	225.50	0	6,818	0.00%
2018/12/14	1	224.50	1	226.00	225.00	0	6,922	0.00%
2018/12/13	2	223.00	2	225.50	230.00	0	6,886	0.00%
2018/12/11	1	217.50	0	0.00	217.00	1	6,722	0.01%
2018/12/10	1	214.50	1	216.50	219.50	0	6,564	0.00%
2018/12/07	173	236.75	4	236.63	236.00	169	6,471	2.61%	大買/鉅額交易
2018/12/06	5	239.30	170	237.00	237.00	-165	6,371	-2.59%	大賣/鉅額交易
2018/12/05	0	0.00	1	260.50	263.00	-1	6,235	-0.02%
2018/12/04	3	271.17	10	273.00	268.00	-7	6,260	-0.11%
2018/12/03	1	278.50	2	281.00	283.50	-1	6,202	-0.02%
2018/11/30	10	259.50	0	0.00	264.50	10	6,056	0.17%
2018/11/28	1	246.00	1	249.00	250.00	0	5,874	0.00%
2018/11/26	1	245.00	0	0.00	247.50	1	5,844	0.02%
2018/11/23	2	242.00	1	245.50	241.00	1	5,833	0.02%
2018/11/22	40	256.25	40	250.00	245.50	0	5,808	0.00%
2018/11/20	20	257.50	21	258.93	262.50	-1	5,639	-0.02%
2018/11/19	0	0.00	30	258.00	264.00	-30	5,592	-0.54%
2018/11/15	20	249.00	21	251.43	249.00	-1	5,520	-0.02%
2018/11/14	30	257.00	1	257.00	255.50	29	5,414	0.54%
2018/11/13	1	248.50	3	252.00	256.50	-2	5,356	-0.04%
2018/11/09	4	264.50	61	265.69	268.50	-57	5,221	-1.09%
2018/11/08	50	272.25	54	274.39	262.50	-4	5,181	-0.08%
2018/11/07	41	271.20	41	273.66	270.00	0	5,034	0.00%
2018/11/06	67	274.49	24	268.25	267.00	43	4,968	0.87%
2018/11/05	42	290.00	20	289.50	290.00	22	4,687	0.47%
2018/11/01	5	312.80	1	316.00	303.00	4	4,351	0.09%
2018/10/31	0	0.00	15	305.50	311.50	-15	4,358	-0.34%
2018/10/29	11	297.00	11	303.00	298.50	0	4,367	0.00%
2018/10/26	36	302.03	20	304.50	296.00	16	4,410	0.36%
2018/10/24	0	0.00	40	309.63	306.50	-40	4,395	-0.91%
2018/10/23	40	309.13	0	0.00	304.00	40	4,370	0.92%
2018/10/22	15	308.50	15	309.50	315.00	0	4,341	0.00%
2018/10/19	1	304.00	0	0.00	312.50	1	4,323	0.02%
2018/10/17	0	0.00	136	315.43	313.50	-136	4,357	-3.12%	大賣/鉅額交易
2018/10/16	137	304.62	0	0.00	305.00	137	4,294	3.19%	大買/鉅額交易
2018/10/15	55	283.00	55	285.55	286.00	0	4,263	0.00%
2018/10/11	90	277.50	90	277.50	277.50	0	4,219	0.00%
2018/10/09	1	308.00	0	0.00	308.00	1	4,177	0.02%
2018/10/04	0	0.00	40	319.00	321.00	-40	4,178	-0.96%
2018/10/03	1	327.00	0	0.00	326.50	1	4,125	0.02%
2018/10/02	20	339.00	0	0.00	335.00	20	4,080	0.49%
2018/09/27	15	334.50	15	336.50	338.00	0	4,119	0.00%
2018/09/26	20	334.00	20	336.00	337.00	0	4,100	0.00%
2018/09/20	20	352.50	0	0.00	337.50	20	3,978	0.50%
2018/09/11	20	350.00	20	351.00	351.50	0	3,631	0.00%
2018/09/10	2	347.00	1	345.50	350.00	1	3,627	0.03%
2018/09/07	40	365.38	40	366.50	360.50	0	3,589	0.00%
2018/09/06	6	363.50	6	365.00	366.00	0	3,548	0.00%
2018/09/05	20	371.50	20	373.00	370.00	0	3,525	0.00%
2018/09/04	0	0.00	1	369.50	372.50	-1	3,524	-0.03%
2018/09/03	1	381.00	0	0.00	376.00	1	3,537	0.03%
2018/08/30	0	0.00	1	375.00	372.50	-1	3,563	-0.03%
2018/08/29	1	373.50	0	0.00	372.50	1	3,637	0.03%
2018/08/23	0	0.00	13	363.31	364.50	-13	3,706	-0.35%
2018/08/22	10	363.50	10	360.00	360.00	0	3,720	0.00%
2018/08/21	1	366.50	0	0.00	366.50	1	3,669	0.03%
2018/08/20	0	0.00	1	365.00	360.50	-1	3,683	-0.03%
2018/08/17	10	369.00	0	0.00	361.50	10	3,691	0.27%
2018/08/16	1	370.50	0	0.00	368.00	1	3,659	0.03%
2018/08/13	18	370.28	21	366.62	364.00	-3	3,681	-0.08%
2018/08/10	2	377.00	1	372.50	378.00	1	3,621	0.03%
2018/08/08	10	375.00	20	375.75	374.50	-10	3,543	-0.28%
2018/08/07	1	381.00	0	0.00	376.50	1	3,519	0.03%
2018/08/06	11	368.09	10	371.50	371.50	1	3,461	0.03%
2018/08/02	21	376.90	11	384.27	364.00	10	3,462	0.29%
2018/08/01	11	383.45	8	385.31	383.50	3	3,423	0.09%
2018/07/31	0	0.00	2	374.25	376.50	-2	3,417	-0.06%
2018/07/30	1	377.50	1	375.00	376.00	0	3,499	0.00%
2018/07/27	1	370.00	1	373.50	376.50	0	3,517	0.00%
2018/07/26	1	377.00	0	0.00	372.50	1	3,562	0.03%
2018/07/25	0	0.00	4	378.88	378.00	-4	3,616	-0.11%
2018/07/24	1	373.50	1	370.50	378.00	0	3,650	0.00%
2018/07/20	0	0.00	1	366.46	366.50	-1	3,661	-0.03%
2018/07/19	2	374.00	2	373.00	374.00	0	3,649	0.00%
2018/07/18	2	367.25	1	365.00	366.50	1	3,650	0.03%
2018/07/17	1	367.50	3	364.50	360.00	-2	3,709	-0.05%
2018/07/16	1	357.50	3	364.00	364.00	-2	3,802	-0.05%
2018/07/13	1	356.00	1	353.50	358.00	0	3,760	0.00%
2018/07/12	1	345.00	1	345.00	346.50	0	3,713	0.00%
2018/07/11	1	337.50	1	336.50	336.50	0	3,758	0.00%
2018/07/06	12	339.71	10	331.00	336.00	2	3,875	0.05%
2018/07/03	6	338.00	6	341.50	334.00	0	3,887	0.00%
2018/06/29	10	332.50	10	337.00	341.00	0	3,920	0.00%
2018/06/22	0	0.00	1	334.50	334.00	-1	4,066	-0.02%
2018/06/13	15	347.50	15	347.50	347.00	0	4,183	0.00%
2018/06/12	20	344.50	20	346.50	344.50	0	4,244	0.00%
2018/06/11	10	345.50	10	345.50	347.50	0	4,278	0.00%
2018/06/05	15	361.50	15	363.50	365.50	0	4,342	0.00%
2018/06/04	1	362.50	0	0.00	363.50	1	4,352	0.02%
2018/05/30	0	0.00	1	340.00	346.00	-1	4,698	-0.02%
2018/05/29	0	0.00	1	345.00	345.00	-1	4,699	-0.02%
2018/05/24	0	0.00	1	344.00	342.50	-1	4,993	-0.02%
2018/05/23	2	345.75	1	352.50	342.50	1	5,041	0.02%
2018/05/18	0	0.00	10	344.00	342.00	-10	5,198	-0.19%
2018/05/17	11	345.45	0	0.00	341.00	11	5,276	0.21%
2018/05/16	1	344.50	0	0.00	345.00	1	5,330	0.02%
2018/05/15	1	349.50	1	353.00	346.50	0	5,571	0.00%
2018/05/14	1	357.50	12	349.29	355.00	-11	5,685	-0.19%
2018/05/11	1	346.00	6	343.50	346.00	-5	5,788	-0.09%
2018/05/10	1	337.00	1	337.00	338.00	0	6,006	0.00%
2018/05/09	4	338.13	1	335.00	338.00	3	6,006	0.05%
2018/05/08	20	332.00	20	333.50	336.00	0	6,026	0.00%
2018/05/07	4	333.50	3	336.67	334.50	1	6,005	0.02%
2018/05/03	1	322.50	1	325.00	321.50	0	5,906	0.00%
2018/05/02	14	337.61	11	342.73	333.00	3	5,911	0.05%
2018/04/30	1	332.50	0	0.00	331.00	1	5,855	0.02%
2018/04/26	1	326.00	4	330.75	326.50	-3	5,748	-0.05%
2018/04/24	3	326.00	1	328.00	325.50	2	5,710	0.04%
2018/04/23	2	335.00	7	343.36	335.00	-5	5,651	-0.09%
2018/04/20	22	354.68	10	355.00	347.50	12	5,575	0.22%
2018/04/19	2	370.50	1	371.50	371.00	1	5,438	0.02%
2018/04/18	0	0.00	1	367.00	364.50	-1	5,419	-0.02%
2018/04/17	0	0.00	1	364.00	361.50	-1	5,406	-0.02%
2018/04/16	1	371.50	0	0.00	370.00	1	5,385	0.02%
2018/04/13	0	0.00	1	367.50	362.50	-1	5,322	-0.02%
2018/04/12	0	0.00	1	361.50	367.50	-1	5,336	-0.02%
2018/04/10	1	366.50	10	363.00	364.00	-9	5,330	-0.17%
2018/04/09	11	360.50	1	362.00	357.00	10	5,328	0.19%
2018/03/29	0	0.00	2	363.75	361.50	-2	5,298	-0.04%
2018/03/28	1	364.50	0	0.00	364.00	1	5,275	0.02%
2018/03/27	1	367.50	4	368.25	371.00	-3	5,257	-0.06%
2018/03/26	3	362.00	0	0.00	359.00	3	5,184	0.06%
2018/03/23	1	350.00	0	0.00	360.00	1	5,204	0.02%
2018/03/20	0	0.00	5	363.50	364.50	-5	5,092	-0.10%
2018/03/19	6	363.42	0	0.00	362.00	6	5,068	0.12%
2018/03/15	2	361.75	1	363.00	361.00	1	5,006	0.02%
2018/03/13	0	0.00	4	365.00	362.50	-4	5,029	-0.08%
2018/03/12	4	369.50	2	368.25	367.00	2	5,018	0.04%
2018/03/09	0	0.00	1	365.00	362.50	-1	5,028	-0.02%
2018/03/08	2	363.50	3	361.17	360.00	-1	4,990	-0.02%
2018/03/07	4	363.50	2	359.00	361.00	2	4,979	0.04%
2018/03/06	1	362.00	2	361.00	364.50	-1	4,941	-0.02%
2018/03/05	1	363.00	6	351.67	349.50	-5	4,825	-0.10%
2018/03/01	6	350.00	0	0.00	350.00	6	4,707	0.13%
2018/02/27	2	362.50	3	358.00	354.00	-1	4,690	-0.02%
2018/02/26	3	358.33	2	357.00	358.50	1	4,610	0.02%
2018/02/23	1	349.00	1.1	349.53	350.00	-0.1	4,527	0.00%
2018/02/22	2	350.25	4	349.63	349.00	-2	4,710	-0.04%
2018/02/21	1	343.50	6	338.67	342.50	-5	4,672	-0.11%
2018/02/12	2	324.50	0	0.00	324.50	2	4,597	0.04%
2018/02/09	8	326.06	4	331.13	333.50	4	4,565	0.09%
2018/02/08	0	0.00	1	345.50	337.00	-1	4,527	-0.02%
2018/02/07	13	353.92	14	350.11	343.00	-1	4,542	-0.02%
2018/02/06	5	340.10	4	335.88	337.50	1	4,376	0.02%
2018/02/05	9	348.67	5	347.30	346.50	4	4,340	0.09%
2018/02/02	5	348.80	8	348.19	353.50	-3	4,299	-0.07%
2018/02/01	0	0.00	1	335.50	333.50	-1	4,144	-0.02%
2018/01/26	0	0.00	3	321.00	326.50	-3	4,659	-0.06%
2018/01/25	3	324.00	1	324.50	324.50	2	4,703	0.04%
2018/01/17	1	330.00	2	330.50	331.50	-1	5,102	-0.02%
2018/01/16	1	334.00	2	336.00	338.00	-1	5,107	-0.02%
2018/01/15	1	333.50	2	333.00	333.50	-1	5,140	-0.02%
2018/01/11	2	321.25	3	321.17	324.50	-1	5,254	-0.02%
2018/01/10	3	319.17	1	319.00	319.00	2	5,333	0.04%
2018/01/08	1	325.00	0	0.00	327.00	1	5,425	0.02%
2018/01/05	2	329.50	3	333.50	335.00	-1	5,480	-0.02%
2018/01/03	2	333.00	3	334.50	333.50	-1	5,648	-0.02%
2018/01/02	2	328.25	0	0.00	330.00	2	5,852	0.03%