可成 (2474)-凱基-竹科券商分點個股進出

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
208.0
漲跌
▲2.5
漲幅
+1.22%
成交量
2,587張
產業
上市其他電子類股
1229人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

可成 (2474)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/16	5	206.00	0	0.00	205.00	5	2,233	0.22%
2024/04/11	0	208.00	5	208.00	208.00	-5	2,210	-0.23%
2024/04/09	6	210.00	0	211.00	210.00	6	2,209	0.27%
2024/04/08	0	0.00	0	210.50	211.00	0	2,208	0.00%
2024/04/03	0	0.00	0	212.00	211.50	0	2,191	0.00%
2024/04/02	0	0.00	0	213.00	213.00	0	2,178	0.00%
2024/04/01	0	211.96	0	0.00	212.00	0	2,183	0.00%
2024/03/29	0	0.00	0	217.00	219.00	0	2,157	0.00%
2024/03/28	2	215.00	0	0.00	217.50	2	2,062	0.10%
2024/03/27	0	213.00	0	0.00	213.50	0	2,060	0.00%
2024/03/26	1	211.45	0.4	210.00	210.00	0.6	2,129	0.03%
2024/03/25	0	0.00	0	211.76	211.50	0	2,193	0.00%
2024/03/22	1	211.06	0	0.00	214.00	1	2,235	0.05%
2024/03/21	0	223.45	3	224.50	224.00	-3	2,246	-0.13%
2024/03/15	5	216.50	3	212.00	215.00	2	2,136	0.09%
2024/03/13	0	0.00	0	210.50	208.50	0	2,052	0.00%
2024/03/12	10	202.25	11	204.64	206.00	-1	2,062	-0.05%
2024/03/07	0	0.00	2	200.00	199.50	-2	2,059	-0.10%
2024/03/06	0	0.00	2	199.75	200.00	-2	2,095	-0.10%
2024/03/05	0	0.00	6	198.50	199.00	-6	2,235	-0.27%
2024/03/04	3	196.00	0	0.00	198.50	3	2,275	0.13%
2024/02/23	0	0.00	1.4	199.07	196.50	-1.4	2,548	-0.05%
2024/02/22	0	0.00	3	201.00	200.50	-3	2,579	-0.12%
2024/02/21	0	0.00	1	200.00	199.00	-1	2,612	-0.04%
2024/02/19	0	0.00	9	199.56	199.50	-9	2,641	-0.34%
2024/02/16	0	0.00	1	195.50	196.00	-1	2,668	-0.04%
2024/01/23	1	195.00	1	194.50	193.50	0	2,724	0.00%
2024/01/18	0	0.00	1	196.50	196.50	-1	2,723	-0.04%
2024/01/17	0	0.00	1	200.00	196.50	-1	2,702	-0.04%
2024/01/11	0	0.00	1	198.50	198.00	-1	2,659	-0.04%
2024/01/10	0	0.00	2	198.00	197.00	-2	2,693	-0.07%
2024/01/08	0	0.00	3	198.33	199.00	-3	2,727	-0.11%
2024/01/03	0	0.00	5	193.00	193.50	-5	2,751	-0.18%
2023/12/29	0	0.00	1	194.00	194.00	-1	2,730	-0.04%
2023/12/28	0	0.00	0.5	195.00	195.50	-0.5	2,741	-0.02%
2023/12/27	0	0.00	1	194.00	194.00	-1	2,734	-0.04%
2023/12/25	0.1	191.00	1	193.00	193.00	-0.9	2,732	-0.03%
2023/12/22	1	190.50	0	0.00	191.00	1	2,728	0.04%
2023/12/21	5	187.00	0	0.00	189.00	5	2,689	0.19%
2023/12/20	1	191.00	0	0.00	191.00	1	2,582	0.04%
2023/12/19	0	0.00	1	191.00	190.00	-1	2,510	-0.04%
2023/12/18	0	0.00	2	187.75	189.50	-2	2,459	-0.08%
2023/12/15	0.2	185.00	0	0.00	185.00	0.2	2,399	0.01%
2023/12/13	0	0.00	1	186.50	187.00	-1	2,359	-0.04%
2023/12/12	1.2	185.00	0	0.00	185.00	1.2	2,426	0.05%
2023/12/07	1	184.01	0	0.00	183.50	1	2,462	0.04%
2023/12/06	1	193.50	0	0.00	192.50	1	2,446	0.04%
2023/12/05	2	193.99	2	194.00	193.50	0	2,440	0.00%
2023/12/04	1	195.50	0	0.00	195.00	1	2,454	0.04%
2023/11/30	0	0.00	1	199.50	194.50	-1	2,436	-0.04%
2023/11/29	1	198.00	0	0.00	196.50	1	2,296	0.04%
2023/11/28	2	195.75	0	0.00	194.50	2	2,260	0.09%
2023/11/24	2	199.00	0	0.00	197.50	2	2,253	0.09%
2023/11/22	2	196.00	0	0.00	196.00	2	2,151	0.09%
2023/11/21	0	0.00	9	194.83	196.00	-9	2,123	-0.42%
2023/11/20	0	0.00	6	194.25	194.00	-6	2,080	-0.29%
2023/11/17	0	0.00	3	191.00	191.50	-3	2,043	-0.15%
2023/11/16	0	0.00	1	188.50	189.50	-1	2,045	-0.05%
2023/11/14	0	185.00	0	0.00	185.00	0	2,027	0.00%
2023/11/13	2	187.50	0	0.00	187.50	2	2,036	0.10%
2023/11/10	0	0.00	1	186.00	187.50	-1	2,037	-0.05%
2023/11/06	0	0.00	1	185.00	184.00	-1	2,073	-0.05%
2023/11/03	0	0.00	6	183.00	183.50	-6	2,091	-0.29%
2023/11/02	0	0.00	0.5	182.50	183.50	-0.5	2,109	-0.02%
2023/10/30	0	0.00	0.5	182.00	183.50	-0.5	2,124	-0.02%
2023/10/19	0	0.00	2	185.50	185.00	-2	2,172	-0.09%
2023/10/18	0	0.00	1	184.50	184.50	-1	2,215	-0.05%
2023/10/13	2	185.00	0	0.00	185.50	2	2,259	0.09%
2023/10/12	0	0.00	2	184.50	184.50	-2	2,241	-0.09%
2023/10/06	0	0.00	2	182.50	182.50	-2	2,224	-0.09%
2023/10/02	2	184.00	0	0.00	183.50	2	2,222	0.09%
2023/09/28	0	0.00	0.5	182.00	182.50	-0.5	2,248	-0.02%
2023/09/26	0	0.00	2	183.00	183.50	-2	2,237	-0.09%
2023/09/25	0	0.00	1	183.00	182.50	-1	2,241	-0.04%
2023/09/22	2	180.00	0	0.00	180.50	2	2,263	0.09%
2023/09/19	0	0.00	1	184.00	183.50	-1	2,321	-0.04%
2023/09/13	0	0.00	1	182.50	180.50	-1	2,333	-0.04%
2023/09/11	1	180.00	0	0.00	179.50	1	2,374	0.04%
2023/09/07	0	0.00	2	182.50	180.50	-2	2,359	-0.08%
2023/09/06	1	178.50	4	180.00	182.50	-3	2,310	-0.13%
2023/09/05	0	0.00	1.1	180.94	180.00	-1.1	2,274	-0.05%
2023/09/04	0	0.00	2	180.25	180.50	-2	2,269	-0.09%
2023/09/01	0	0.00	7	179.50	180.00	-7	2,262	-0.31%
2023/08/31	1	178.00	9	178.78	180.50	-8	2,244	-0.36%
2023/08/30	1	174.50	0	0.00	177.00	1	2,125	0.05%
2023/08/28	0	0.00	1	171.00	171.00	-1	2,076	-0.05%
2023/08/24	1	168.00	0	0.00	168.00	1	2,108	0.05%
2023/08/21	1	169.00	0	0.00	169.00	1	2,096	0.05%
2023/08/18	0	167.00	0	0.00	166.50	0	2,109	0.00%
2023/08/17	7	167.50	0	0.00	167.50	7	2,095	0.33%
2023/08/16	1	170.02	0	0.00	170.00	1	2,082	0.05%
2023/08/15	0	172.50	0	0.00	171.50	0	2,074	0.00%
2023/08/14	0	172.50	0	0.00	172.50	0	2,073	0.00%
2023/08/11	0	174.50	0	0.00	172.50	0	2,075	0.00%
2023/08/09	0	176.00	1	177.00	177.00	-1	2,039	-0.05%
2023/07/25	0	0.00	1	176.50	176.00	-1	1,956	-0.05%
2023/07/24	0	0.00	1	177.00	176.00	-1	1,953	-0.05%
2023/07/21	0	0.00	1	175.50	174.50	-1	1,905	-0.05%
2023/07/20	1	176.50	2	178.75	177.50	-1	1,857	-0.05%
2023/07/19	6	179.08	5	180.50	177.50	1	1,813	0.06%
2023/07/18	0	0.00	3	179.67	181.00	-3	1,760	-0.17%
2023/07/17	1	173.50	0	0.00	174.00	1	1,711	0.06%
2023/07/13	1	175.00	0	0.00	175.50	1	1,731	0.06%
2023/07/10	4	171.75	0	0.00	171.50	4	1,698	0.24%
2023/07/06	16	173.03	0	0.00	173.00	16	1,706	0.94%
2023/07/04	3	175.00	0	0.00	176.00	3	1,663	0.18%
2023/06/30	5	177.70	0.1	177.50	175.50	4.9	1,657	0.30%
2023/06/28	20	190.50	1.1	190.05	190.00	18.9	1,581	1.20%
2023/06/16	1	187.50	0	0.00	186.50	1	1,443	0.07%
2023/06/15	0	0.00	0.1	192.50	192.00	-0.1	1,366	-0.01%
2023/06/13	0	0.00	6	194.08	194.00	-6	1,482	-0.40%
2023/06/12	0	0.00	8	191.38	191.50	-8	1,510	-0.53%
2023/06/09	0.1	190.50	1	191.00	190.50	-0.9	1,543	-0.06%
2023/05/29	0	0.00	1	188.50	189.00	-1	1,715	-0.06%
2023/05/24	0	0.00	2	185.00	185.00	-2	1,845	-0.11%
2023/05/22	0	0.00	3	190.00	190.00	-3	1,815	-0.17%
2023/05/19	2	190.00	11	189.50	189.50	-9	1,805	-0.50%
2023/05/16	0	0.00	0	187.00	186.00	0	1,811	0.00%
2023/05/08	0	0.00	2	185.00	184.50	-2	1,955	-0.10%
2023/04/27	0.1	179.00	0	0.00	180.00	0.1	2,170	0.00%
2023/04/21	0	0.00	0.1	182.00	181.00	-0.1	2,194	0.00%
2023/04/18	0	0.00	1	183.00	183.00	-1	2,215	-0.05%
2023/04/14	3	184.00	0	0.00	184.50	3	2,217	0.14%
2023/04/11	0.1	185.50	0	0.00	185.50	0.1	2,208	0.00%
2023/04/10	1	186.00	0	0.00	186.00	1	2,217	0.05%
2023/04/06	0.2	186.50	0	0.00	186.50	0.2	2,225	0.01%
2023/03/31	0	0.00	4	190.38	190.00	-4	2,251	-0.18%
2023/03/30	0	0.00	2	188.50	189.50	-2	2,315	-0.09%
2023/03/27	0	0.00	7	190.29	190.00	-7	2,654	-0.26%
2023/03/20	0	0.00	0	186.50	187.00	0	2,883	0.00%
2023/03/08	0	0.00	5	187.50	187.50	-5	3,262	-0.15%
2023/03/01	1	187.50	1	186.00	186.00	0	3,490	0.00%
2023/02/24	0.1	184.50	0	0.00	184.50	0.1	3,493	0.00%
2023/02/16	0	0.00	3	189.67	189.00	-3	3,650	-0.08%
2023/02/13	0	0.00	0.1	187.51	187.50	-0.1	3,809	0.00%
2023/02/10	0	0.00	14	188.71	188.00	-14	3,830	-0.37%
2023/02/08	0.1	184.00	0	0.00	185.00	0.1	3,800	0.00%
2023/02/06	0	0.00	1	186.99	186.50	-1	3,779	-0.03%
2023/02/02	5	185.50	0	0.00	185.00	5	3,759	0.13%
2023/02/01	0	0.00	2	185.75	185.50	-2	3,735	-0.05%
2023/01/17	0	0.00	3	176.00	175.00	-3	3,687	-0.08%
2023/01/13	0	175.00	0	0.00	176.00	0	3,760	0.00%
2023/01/12	0	0.00	0	174.00	173.50	0	3,794	0.00%
2023/01/11	0	0.00	0.1	175.50	176.00	-0.1	3,826	0.00%
2023/01/10	0.1	175.00	0	0.00	177.50	0.1	3,835	0.00%
2023/01/03	3	170.00	0	0.00	170.50	3	3,934	0.08%
2022/12/29	0	0.00	1	168.50	169.00	-1	3,959	-0.03%
2022/12/28	0	169.50	1	169.00	169.00	-1	3,967	-0.03%
2022/12/27	0	0.00	0.5	170.50	169.00	-0.5	3,975	-0.01%
2022/12/21	2	167.00	0	0.00	167.00	2	3,936	0.05%
2022/12/20	0	0.00	1	168.00	168.50	-1	3,839	-0.03%
2022/12/19	0	0.00	0	171.00	169.00	0	3,767	0.00%
2022/12/16	0	0.00	0.1	173.50	172.00	-0.1	3,645	0.00%
2022/12/14	0	174.50	0	0.00	175.50	0	3,570	0.00%
2022/12/08	0	175.50	0	0.00	174.00	0	3,509	0.00%
2022/12/07	0	0.00	9	176.50	176.50	-9	3,479	-0.26%
2022/12/06	12	176.00	0	0.00	175.00	12	3,411	0.35%
2022/12/05	0.1	177.00	0	0.00	176.00	0.1	3,351	0.00%
2022/12/01	8	179.07	12	179.00	177.00	-4	3,222	-0.12%
2022/11/30	2	184.50	0	0.00	183.00	2	3,134	0.06%
2022/11/28	5	176.40	0	0.00	180.00	5	3,058	0.16%
2022/11/25	0.1	180.00	0	0.00	180.00	0.1	3,059	0.00%
2022/11/23	0	0.00	2	179.50	180.00	-2	3,153	-0.06%
2022/11/22	2	176.50	0	0.00	179.50	2	3,159	0.06%
2022/11/18	0	0.00	0.1	183.50	184.00	-0.1	3,098	0.00%
2022/11/16	0	0.00	1	188.00	186.00	-1	3,106	-0.03%
2022/11/15	0	0.00	1.1	185.82	187.50	-1.1	3,069	-0.04%
2022/11/14	0.1	183.00	1.1	183.88	184.50	-1	3,031	-0.03%
2022/11/11	15	181.33	19.3	180.28	180.00	-4.3	2,974	-0.14%
2022/11/10	0	0.00	3	178.83	180.00	-3	2,956	-0.10%
2022/11/09	0	175.00	0	0.00	176.50	0	2,927	0.00%
2022/11/08	1	174.50	3	174.00	174.50	-2	2,891	-0.07%
2022/11/04	0	170.75	0	0.00	171.00	0	2,902	0.00%
2022/11/03	0	0.00	1	173.00	172.50	-1	2,946	-0.03%
2022/11/02	0	170.75	1.2	171.75	172.00	-1.2	3,003	-0.04%
2022/10/28	0	0.00	0	167.00	167.00	0	2,960	0.00%
2022/10/26	0	0.00	0	162.50	164.50	0	2,938	0.00%
2022/10/25	0	0.00	0.3	162.36	162.50	-0.3	2,907	-0.01%
2022/10/24	0.1	165.50	0	0.00	164.50	0.1	2,886	0.00%
2022/10/21	0	0.00	0.3	170.50	169.00	-0.3	2,835	-0.01%
2022/10/19	0	171.23	0	0.00	170.50	0	2,819	0.00%
2022/10/17	4	168.75	0	0.00	170.50	4	2,786	0.14%
2022/10/13	0	168.50	0	0.00	168.50	0	2,804	0.00%
2022/10/12	1	168.50	0	0.00	168.00	1	2,807	0.04%
2022/10/11	1	169.01	0	0.00	169.50	1	2,813	0.04%
2022/10/07	0	0.00	0	174.00	172.50	0	2,799	0.00%
2022/10/06	0	0.00	0	174.00	174.00	0	2,834	0.00%
2022/09/30	0.1	171.50	0	0.00	172.50	0.1	2,805	0.00%
2022/09/22	0.1	167.00	0	0.00	171.00	0.1	2,779	0.00%
2022/09/21	0.1	171.68	0.3	173.33	172.00	-0.2	2,742	-0.01%
2022/09/20	0	174.00	0.1	175.50	176.00	-0.1	2,704	0.00%
2022/09/19	0	0.00	0	173.10	173.50	0	2,720	0.00%
2022/09/15	0.1	173.00	0	0.00	173.00	0.1	2,711	0.00%
2022/09/13	0	171.50	2	172.00	171.50	-2	2,736	-0.07%
2022/09/08	0.2	167.00	0	0.00	169.00	0.2	2,759	0.01%
2022/09/07	0	0.00	1	166.99	166.00	-1	2,761	-0.04%
2022/09/06	1	166.50	0.3	167.00	164.50	0.7	2,749	0.03%
2022/09/05	0.4	170.76	0.5	171.00	169.50	-0.1	2,714	0.00%
2022/09/01	1	182.50	1	184.50	183.50	0	2,602	0.00%
2022/08/31	0.1	183.00	3.1	181.14	185.50	-3	2,556	-0.12%
2022/08/30	0	0.00	11	184.00	183.00	-11	2,481	-0.44%
2022/08/29	0	179.00	6	182.00	181.00	-6	2,450	-0.24%
2022/08/26	0	0.00	1	182.00	183.00	-1	2,481	-0.04%
2022/08/24	0	0.00	1	181.50	180.50	-1	2,645	-0.04%
2022/08/23	0	178.50	0	0.00	178.50	0	2,767	0.00%
2022/08/18	0	0.00	1	175.50	178.00	-1	2,968	-0.03%
2022/08/16	1	176.50	0	0.00	177.50	1	3,111	0.03%
2022/08/11	0	176.00	0	0.00	176.00	0	3,165	0.00%
2022/08/10	0	0.00	0	175.50	175.50	0	3,162	0.00%
2022/08/09	15	176.06	12	179.04	179.50	3	3,129	0.10%
2022/08/05	0	0.00	1	170.00	170.50	-1	3,103	-0.03%
2022/08/02	0	0.00	0	169.00	168.00	0	3,235	0.00%
2022/07/28	1	170.50	1	170.50	170.50	0	3,273	0.00%
2022/07/27	0	0.00	1	171.00	172.00	-1	3,269	-0.03%
2022/07/22	0	168.00	0	0.00	168.00	0	3,242	0.00%
2022/07/21	0	167.00	0	0.00	169.00	0	3,244	0.00%
2022/07/19	0	0.00	2	168.00	167.00	-2	3,184	-0.06%
2022/07/14	0	0.00	11	166.23	168.50	-11	3,143	-0.35%
2022/07/13	1	164.00	1	164.00	163.50	0	3,127	0.00%
2022/07/12	0.1	160.98	1	161.00	161.00	-0.9	3,097	-0.03%
2022/07/08	0.1	161.00	1	160.50	160.50	-0.9	3,101	-0.03%
2022/07/06	3	158.00	3	158.00	157.50	0	3,120	0.00%
2022/07/05	24	159.52	1	162.00	160.00	23	3,173	0.73%
2022/07/04	1	164.50	0	163.00	163.00	1	3,168	0.03%
2022/07/01	0	0.00	2	164.50	162.00	-2	3,209	-0.06%
2022/06/28	0	0.00	1	166.50	168.00	-1	3,202	-0.03%
2022/06/27	2	169.25	1	169.50	169.00	1	3,232	0.03%
2022/06/24	1	165.00	5	167.60	166.00	-4	3,198	-0.13%
2022/06/23	11	164.86	7	163.50	165.50	4	3,188	0.13%
2022/06/22	1	164.50	0	165.00	163.50	1	3,152	0.03%
2022/06/21	3	161.00	0	0.00	164.50	3	3,149	0.10%
2022/06/20	1	166.00	0	0.00	162.50	1	3,118	0.03%
2022/06/17	0	0.00	1	163.00	165.00	-1	3,111	-0.03%
2022/06/16	1	168.00	0	0.00	164.50	1	3,101	0.03%
2022/06/15	1	168.00	0	0.00	166.50	1	3,150	0.03%
2022/06/14	3.1	167.85	0	167.00	168.00	3	3,174	0.10%
2022/06/13	6	165.67	1	164.50	167.00	5	3,176	0.16%
2022/06/10	1	170.43	3	172.00	168.00	-2	3,151	-0.06%
2022/06/09	0	173.50	1	174.00	173.00	-1	3,123	-0.03%
2022/06/08	0	0.00	7	175.50	173.00	-7	3,117	-0.22%
2022/06/07	0	0.00	2	173.00	173.50	-2	3,066	-0.07%
2022/06/06	1	173.50	7	172.93	173.50	-6	3,026	-0.20%
2022/06/02	3	171.83	2	172.97	171.00	1	2,972	0.03%
2022/06/01	1	170.00	6	168.51	170.50	-5	2,930	-0.17%
2022/05/31	0	0.00	1	168.00	164.00	-1	2,820	-0.04%
2022/05/30	0	166.00	0	0.00	166.00	0	2,686	0.00%
2022/05/27	0	164.50	0	0.00	165.00	0	2,613	0.00%
2022/05/25	0	0.00	10	164.75	161.50	-10	2,684	-0.37%
2022/05/24	0	0.00	5	163.20	162.50	-5	2,612	-0.19%
2022/05/23	0	0.00	13	161.42	160.50	-13	2,535	-0.51%
2022/05/20	0	0.00	2	159.50	159.50	-2	2,517	-0.08%
2022/05/19	1	159.50	0	159.00	159.00	1	2,463	0.04%
2022/05/17	0	156.00	0	0.00	155.50	0	2,419	0.00%
2022/05/16	0	154.00	1	154.00	156.00	-1	2,413	-0.04%
2022/05/11	0	0.00	23	147.50	148.50	-23	2,362	-0.97%
2022/05/10	1	155.00	1	151.00	155.50	0	2,294	0.00%
2022/05/06	0	0.00	10	151.00	151.00	-10	2,248	-0.44%
2022/05/05	0	0.00	10	150.60	151.00	-10	2,255	-0.44%
2022/05/04	0	0.00	4	147.88	148.00	-4	2,238	-0.18%
2022/04/22	1	146.50	1	147.50	147.50	0	2,328	0.00%
2022/04/15	0	0.00	43	146.00	146.50	-43	2,369	-1.81%
2022/04/14	0	0.00	2	146.00	146.00	-2	2,389	-0.08%
2022/04/13	0	0.00	1	144.00	146.50	-1	2,405	-0.04%
2022/04/11	2	144.50	0	0.00	144.50	2	2,475	0.08%
2022/04/08	0	0.00	1	148.00	148.50	-1	2,421	-0.04%
2022/04/06	0	0.00	1	145.00	146.00	-1	2,360	-0.04%
2022/03/30	4	143.88	1	144.00	144.50	3	2,369	0.13%
2022/03/29	1	146.00	0	0.00	145.50	1	2,341	0.04%
2022/03/25	1	147.00	1	148.00	147.50	0	2,392	0.00%
2022/03/24	1	148.00	2	148.00	148.00	-1	2,442	-0.04%
2022/03/23	0	148.00	0	0.00	147.50	0	2,468	0.00%
2022/03/21	2	149.25	0	0.00	147.50	2	2,496	0.08%
2022/03/18	1	146.50	2	147.25	151.00	-1	2,492	-0.04%
2022/03/17	1	146.50	14	146.61	147.00	-13	2,440	-0.53%
2022/03/16	0	0.00	9	143.67	144.00	-9	2,416	-0.37%
2022/03/15	0	0.00	0.1	144.00	143.50	-0.1	2,440	0.00%
2022/03/14	0	0.00	1	144.00	144.50	-1	2,438	-0.04%
2022/03/08	0	141.50	0	0.00	142.00	0	2,471	0.00%
2022/03/04	1	147.50	0	0.00	147.00	1	2,571	0.04%
2022/03/03	3	150.33	1	150.00	149.00	2	2,648	0.08%
2022/03/02	0	0.00	3	147.83	150.00	-3	2,697	-0.11%
2022/03/01	1	146.50	3	144.00	146.00	-2	2,672	-0.07%
2022/02/25	19	146.11	1	146.00	143.00	18	2,647	0.68%
2022/02/24	8	149.81	0	0.00	149.00	8	2,525	0.32%
2022/02/23	31	151.02	0	0.00	151.00	31	2,503	1.24%
2022/02/22	0	151.50	0	0.00	152.00	0	2,498	0.00%
2022/02/17	1	153.50	30	154.00	154.00	-29	2,534	-1.14%
2022/02/15	2	153.00	0	0.00	152.00	2	2,546	0.08%
2022/02/14	1.2	154.08	0	0.00	153.50	1.2	2,533	0.05%
2022/02/10	1	157.50	0	0.00	157.00	1	2,574	0.04%
2022/01/26	0	155.50	0	0.00	154.50	0	2,542	0.00%
2022/01/24	2	157.00	0	0.00	157.50	2	2,510	0.08%
2022/01/21	1	159.50	0	0.00	158.50	1	2,552	0.04%
2022/01/20	0	0.00	5	162.00	161.50	-5	2,539	-0.20%
2022/01/19	0	0.00	4.1	161.12	161.50	-4.1	2,535	-0.16%
2022/01/18	1	161.50	1	162.00	161.00	0	2,511	0.00%
2022/01/17	0	0.00	2	160.00	159.50	-2	2,495	-0.08%
2022/01/12	0	0.00	5	158.50	159.50	-5	2,520	-0.20%
2022/01/11	5	157.50	0	0.00	158.00	5	2,532	0.20%
2022/01/07	0	0.00	10	162.00	162.00	-10	2,537	-0.39%
2022/01/06	0	0.00	5	162.50	162.50	-5	2,527	-0.20%
2022/01/05	1	161.00	18	162.11	161.00	-17	2,521	-0.67%
2022/01/04	0	0.00	1	158.00	158.50	-1	2,447	-0.04%
2022/01/03	2	157.25	1	158.00	157.50	1	2,452	0.04%
2021/12/30	1	156.50	0	0.00	156.50	1	2,464	0.04%
2021/12/28	0	0.00	17	157.35	157.50	-17	2,506	-0.68%
2021/12/27	0	156.00	0	0.00	155.50	0	2,480	0.00%
2021/12/23	1	155.00	0	0.00	155.00	1	2,524	0.04%
2021/12/22	6	155.58	0	0.00	156.00	6	2,536	0.24%
2021/12/21	11	155.41	1	154.50	157.00	10	2,550	0.39%
2021/12/20	1	153.00	0	0.00	153.00	1	2,519	0.04%
2021/12/17	1	153.50	1	154.00	154.00	0	2,507	0.00%
2021/12/16	0	0.00	1	155.50	154.00	-1	2,541	-0.04%
2021/12/15	1	154.00	0	0.00	153.50	1	2,549	0.04%
2021/12/14	4	153.75	2	154.25	155.00	2	2,657	0.08%
2021/12/13	5	155.50	0	0.00	155.00	5	2,651	0.19%
2021/12/09	2	156.50	4	156.50	157.00	-2	2,675	-0.07%
2021/12/08	1	153.00	2	152.50	152.50	-1	2,661	-0.04%
2021/12/03	0	149.00	2	149.50	149.50	-2	2,719	-0.07%
2021/12/02	5	149.80	2	149.50	149.00	3	2,732	0.11%
2021/12/01	1	150.50	2	151.50	151.50	-1	2,709	-0.04%
2021/11/30	3	149.83	9	150.72	155.00	-6	2,671	-0.22%
2021/11/29	19	149.58	9	150.00	149.00	10	2,584	0.39%
2021/11/26	9	152.72	0	0.00	151.50	9	2,529	0.36%
2021/11/25	3	155.83	2	156.50	155.00	1	2,590	0.04%
2021/11/24	1	155.50	1	155.00	155.50	0	2,675	0.00%
2021/11/23	13	158.46	0	0.00	156.00	13	2,717	0.48%
2021/11/22	2	160.02	1	161.00	160.00	1	2,722	0.04%
2021/11/19	2	161.00	0	0.00	161.00	2	2,729	0.07%
2021/11/18	1	162.00	1	162.50	162.50	0	2,751	0.00%
2021/11/17	3	162.67	0	0.00	162.00	3	2,763	0.11%
2021/11/16	6	163.92	2	165.00	164.00	4	2,759	0.14%
2021/11/12	1	163.00	0	0.00	163.00	1	2,759	0.04%
2021/11/11	1	162.00	1	163.00	162.50	0	2,770	0.00%
2021/11/09	1	164.00	3	164.50	165.00	-2	2,770	-0.07%
2021/11/08	0	163.50	1	163.00	163.00	-1	2,772	-0.04%
2021/11/05	2	161.50	0	0.00	162.00	2	2,797	0.07%
2021/11/04	1	162.00	0	0.00	162.00	1	2,880	0.03%
2021/11/03	1	162.50	0	0.00	163.00	1	2,957	0.03%
2021/11/02	0	0.00	3	164.50	162.50	-3	2,960	-0.10%
2021/11/01	1	161.50	3	162.50	163.00	-2	2,971	-0.07%
2021/10/29	3	161.33	2	161.25	161.00	1	2,978	0.03%
2021/10/27	2	164.25	0	0.00	164.00	2	2,908	0.07%
2021/10/25	1	165.00	2	165.50	164.50	-1	2,935	-0.03%
2021/10/22	1	164.00	1	164.50	164.50	0	2,962	0.00%
2021/10/21	1	165.00	3	165.33	164.50	-2	2,958	-0.07%
2021/10/19	1	162.00	0	0.00	162.50	1	2,935	0.03%
2021/10/18	0	0.00	1	162.00	161.00	-1	2,926	-0.03%
2021/10/15	2	161.50	4.1	162.00	160.50	-2.1	2,960	-0.07%
2021/10/12	1	163.00	0	0.00	162.50	1	3,067	0.03%
2021/10/08	1	164.00	1	165.50	164.00	0	3,078	0.00%
2021/10/06	1	161.00	0	0.00	160.50	1	3,084	0.03%
2021/10/04	0	0.00	0.2	163.50	163.50	-0.2	3,082	-0.01%
2021/10/01	1	164.50	0	0.00	163.00	1	3,081	0.03%
2021/09/29	0	168.00	0	0.00	166.00	0	3,035	0.00%
2021/09/27	0	0.00	11	168.00	169.50	-11	3,022	-0.36%
2021/09/24	5	169.30	2	168.50	168.00	3	3,010	0.10%
2021/09/23	9	168.39	4	167.87	170.00	5	2,998	0.17%
2021/09/22	1	164.00	4	163.75	163.00	-3	2,958	-0.10%
2021/09/17	10.1	165.05	20	164.30	166.00	-9.9	2,938	-0.34%
2021/09/15	6	156.42	0	0.00	155.00	6	2,846	0.21%
2021/09/14	0	0.00	1	158.50	158.50	-1	2,835	-0.04%
2021/09/13	0	0.00	1	158.50	159.00	-1	2,826	-0.04%
2021/09/09	0	0.00	1	154.50	156.00	-1	2,909	-0.03%
2021/09/08	7	154.30	0	0.00	154.50	7	2,906	0.24%
2021/09/07	10	158.95	0	0.00	159.00	10	2,893	0.35%
2021/09/06	12	162.59	0	0.00	162.00	12	2,867	0.42%
2021/09/03	18	164.14	0	0.00	164.00	18	2,891	0.62%
2021/09/02	18	165.47	0	0.00	164.50	18	2,902	0.62%
2021/09/01	8	167.31	0	0.00	166.50	8	2,899	0.28%
2021/08/31	6.1	166.66	0	0.00	167.00	6.1	2,875	0.21%
2021/08/30	0	0.00	4	180.00	179.00	-4	2,765	-0.14%
2021/08/25	0	0.00	2	176.50	177.50	-2	2,562	-0.08%
2021/08/20	2	174.00	5.1	174.51	173.50	-3.1	2,536	-0.12%
2021/08/19	12	175.96	0	0.00	175.50	12	2,611	0.46%
2021/08/16	1	177.00	0	0.00	178.00	1	2,589	0.04%
2021/08/13	1	178.00	0	0.00	179.50	1	2,666	0.04%
2021/08/12	0	0.00	3	181.00	181.50	-3	2,688	-0.11%
2021/08/11	2	177.00	0	0.00	177.50	2	2,692	0.07%
2021/08/10	40	175.47	192	174.79	173.50	-152	2,720	-5.59%	大賣/鉅額交易
2021/08/09	4	180.37	0	0.00	179.00	4	2,714	0.15%
2021/08/04	2	187.50	0	0.00	188.00	2	2,880	0.07%
2021/08/03	0	0.00	1	187.50	188.00	-1	2,923	-0.03%
2021/07/29	1	186.50	0	0.00	186.50	1	3,018	0.03%
2021/07/28	0	0.00	1	188.00	188.00	-1	3,042	-0.03%
2021/07/27	1	189.50	1	189.00	189.00	0	3,077	0.00%
2021/07/26	0	0.00	0	187.50	187.00	0	3,138	0.00%
2021/07/23	0	0.00	1	189.00	187.00	-1	3,180	-0.03%
2021/07/22	1	190.00	0	0.00	189.00	1	3,204	0.03%
2021/07/21	2	189.75	0.1	188.00	186.00	1.9	3,234	0.06%
2021/07/20	1	189.50	3	189.67	190.00	-2	3,227	-0.06%
2021/07/19	2.1	189.74	2	190.00	190.00	0.1	3,246	0.00%
2021/07/16	2	188.75	5	188.30	189.00	-3	3,298	-0.09%
2021/07/15	0	0.00	1	183.00	184.00	-1	3,326	-0.03%
2021/07/13	1	182.00	2	181.00	182.00	-1	3,316	-0.03%
2021/07/12	1	180.00	2	180.01	180.00	-1	3,371	-0.03%
2021/07/09	0	0.00	1	180.50	181.50	-1	3,363	-0.03%
2021/07/07	0	183.00	1	183.00	183.50	-1	3,406	-0.03%
2021/07/06	0	0.00	5.1	182.51	183.00	-5.1	3,449	-0.15%
2021/07/05	1	182.50	1	183.00	182.50	0	3,468	0.00%
2021/07/02	0	0.00	2	181.50	181.00	-2	3,479	-0.06%
2021/07/01	0	0.00	1	181.50	181.00	-1	3,490	-0.03%
2021/06/30	1	181.00	1	182.00	182.00	0	3,517	0.00%
2021/06/29	0	0.00	11	180.64	181.00	-11	3,523	-0.31%
2021/06/28	2	182.00	0	0.00	183.00	2	3,536	0.06%
2021/06/25	5	183.00	3	183.17	183.00	2	3,600	0.06%
2021/06/24	1	181.00	1	183.00	181.50	0	3,658	0.00%
2021/06/23	2.1	181.06	0	0.00	182.50	2.1	3,651	0.06%
2021/06/21	8	178.13	0	0.00	178.00	8	3,685	0.22%
2021/06/18	1	179.50	1	179.50	178.50	0	3,687	0.00%
2021/06/17	1	180.00	2	182.00	182.00	-1	3,598	-0.03%
2021/06/16	1	180.50	0	0.00	181.50	1	3,611	0.03%
2021/06/15	7	179.00	0	0.00	179.00	7	3,594	0.19%
2021/06/11	1	181.00	0	0.00	179.50	1	3,606	0.03%
2021/06/09	2	178.25	0	0.00	178.00	2	3,606	0.06%
2021/06/08	1	180.00	0	0.00	179.00	1	3,653	0.03%
2021/06/04	2	181.50	0	0.00	182.00	2	3,721	0.05%
2021/06/03	1	183.00	0	0.00	183.00	1	3,732	0.03%
2021/06/02	0	0.00	10	182.50	183.00	-10	3,743	-0.27%
2021/06/01	10	184.85	15	185.00	185.00	-5	3,759	-0.13%
2021/05/26	0	182.00	0	0.00	182.50	0	3,778	0.00%
2021/05/25	0	182.50	0	0.00	182.00	0	3,778	0.00%
2021/05/21	28	183.86	1	183.50	181.50	27	3,799	0.71%
2021/05/20	6	177.17	0	0.00	177.50	6	3,739	0.16%
2021/05/19	0.1	180.00	0	0.00	178.00	0.1	3,749	0.00%
2021/05/17	4	170.75	6	170.75	171.50	-2	3,715	-0.05%
2021/05/14	3	178.34	3	178.67	178.00	0	3,675	0.00%
2021/05/13	1	176.00	0	0.00	175.00	1	3,684	0.03%
2021/05/12	4	181.10	0.6	183.50	177.50	3.5	3,635	0.10%
2021/05/10	0	0.00	1	191.00	191.00	-1	3,506	-0.03%
2021/05/06	4	188.63	2	190.25	188.00	2	3,590	0.06%
2021/05/05	5.2	192.00	0	0.00	191.50	5.2	3,592	0.14%
2021/05/04	7.1	188.30	0	0.00	189.00	7.1	3,651	0.19%
2021/05/03	12	193.13	3	192.00	191.50	9	3,608	0.25%
2021/04/29	1.1	198.00	0.5	198.70	197.50	0.6	3,567	0.02%
2021/04/28	6	198.17	0	0.00	197.50	6	3,552	0.17%
2021/04/27	2.2	199.57	0	0.00	199.00	2.2	3,638	0.06%
2021/04/26	0.1	202.00	1	201.00	200.50	-0.9	3,602	-0.02%
2021/04/22	4.1	201.41	2	203.50	201.00	2.1	3,635	0.06%
2021/04/21	7.2	210.11	5	206.00	207.00	2.2	3,718	0.06%
2021/04/20	1	207.50	0	0.00	207.50	1	3,624	0.03%
2021/04/19	0	0.00	1.4	207.24	207.50	-1.4	3,652	-0.04%
2021/04/16	0	0.00	6	206.75	207.50	-6	3,674	-0.16%
2021/04/15	2	198.25	1	199.00	200.00	1	3,659	0.03%
2021/04/14	1	198.00	0	0.00	198.00	1	3,686	0.03%
2021/04/13	3.2	201.53	3	201.50	200.00	0.2	3,779	0.01%
2021/04/12	1	201.99	0	0.00	200.50	1	3,814	0.03%
2021/04/08	0	0.00	1	208.01	209.00	-1	3,845	-0.03%
2021/04/07	0	206.00	3	204.67	206.00	-3	3,848	-0.08%
2021/04/01	2	213.00	2	210.50	211.00	0	3,855	0.00%
2021/03/31	2	210.00	0	0.00	211.50	2	3,828	0.05%
2021/03/30	5	211.00	11.1	210.86	212.00	-6.1	3,799	-0.16%
2021/03/29	0	0.00	13	207.54	207.50	-13	3,743	-0.35%
2021/03/25	1	204.00	1	204.00	203.50	0	3,696	0.00%
2021/03/24	0	0.00	13	206.46	206.50	-13	3,674	-0.35%
2021/03/23	0	0.00	21	205.50	206.00	-21	3,667	-0.57%
2021/03/22	0	0.00	1	206.00	205.00	-1	3,675	-0.03%
2021/03/19	5	202.50	6	203.67	204.00	-1	3,723	-0.03%
2021/03/18	0	0.00	1	203.00	203.00	-1	3,703	-0.03%
2021/03/17	18	201.61	5	201.50	201.00	13	3,771	0.34%
2021/03/16	5	204.50	10	203.00	203.00	-5	3,822	-0.13%
2021/03/15	5.4	203.03	5	203.90	203.50	0.4	3,981	0.01%
2021/03/12	11	198.95	6	201.33	201.50	5	3,967	0.13%
2021/03/11	2	199.25	0	0.00	197.00	2	3,961	0.05%
2021/03/10	1	192.50	1	194.50	193.00	0	3,914	0.00%
2021/03/09	1	193.50	2	193.75	194.00	-1	3,963	-0.03%
2021/03/08	0.1	193.00	2	192.00	192.00	-1.9	3,989	-0.05%
2021/03/05	0	0.00	2	193.75	193.50	-2	4,025	-0.05%
2021/03/04	0	0.00	1	195.00	194.50	-1	4,156	-0.02%
2021/03/03	1	197.00	2	197.50	197.50	-1	4,157	-0.02%
2021/03/02	0	0.00	1	193.00	193.00	-1	4,126	-0.02%
2021/02/26	3	193.17	0	0.00	192.00	3	4,143	0.07%
2021/02/25	0	0.00	2	196.50	197.50	-2	4,078	-0.05%
2021/02/24	1	196.50	6	194.67	195.00	-5	4,090	-0.12%
2021/02/22	3	194.67	1.9	195.16	194.00	1.1	4,076	0.03%
2021/02/19	8	191.44	4	191.63	193.00	4	4,115	0.10%
2021/02/18	0	0.00	3.1	192.89	194.00	-3.1	4,096	-0.08%
2021/02/17	4	192.13	0	0.00	193.50	4	4,131	0.10%
2021/02/05	2	190.00	1	190.50	191.50	1	4,109	0.02%
2021/02/04	8	191.88	0	0.00	191.50	8	4,155	0.19%
2021/02/03	10	196.35	1	196.00	195.00	9	4,173	0.22%
2021/02/01	3	194.83	0	0.00	194.50	3	4,170	0.07%
2021/01/29	12	200.00	2	201.00	198.00	10	4,163	0.24%
2021/01/28	1	205.00	3	205.17	205.00	-2	4,105	-0.05%
2021/01/27	0	0.00	7	203.57	205.00	-7	4,082	-0.17%
2021/01/26	4	199.88	0	0.00	199.00	4	4,103	0.10%
2021/01/25	0	0.00	3	203.83	205.00	-3	4,047	-0.07%
2021/01/22	1	202.02	9	203.22	204.00	-8	4,061	-0.20%
2021/01/21	0	0.00	1	202.00	202.00	-1	4,123	-0.02%
2021/01/20	7	203.43	4	201.50	200.00	3	4,183	0.07%
2021/01/18	0	207.50	0.3	207.00	208.00	-0.3	4,147	-0.01%
2021/01/15	2	213.75	1	212.50	210.50	1	4,335	0.02%
2021/01/14	16	212.72	20.2	216.07	215.50	-4.2	4,296	-0.10%
2021/01/13	0	0.00	7.7	207.95	208.00	-7.7	4,158	-0.19%
2021/01/12	7	208.14	9	206.00	206.00	-2	4,145	-0.05%
2021/01/11	24	209.29	3	208.33	208.00	21	4,129	0.51%
2021/01/08	2.1	210.24	14	210.21	210.50	-11.9	4,222	-0.28%
2021/01/07	2	209.75	2	209.75	210.00	0	4,180	0.00%
2021/01/06	5.4	208.67	7.1	207.37	208.00	-1.7	4,149	-0.04%
2021/01/05	0	0.00	1	204.50	203.50	-1	4,051	-0.02%
2021/01/04	4	208.00	7.2	209.04	207.50	-3.2	4,013	-0.08%
2020/12/30	0	0.00	2	205.00	206.00	-2	3,996	-0.05%
2020/12/29	0.2	203.75	1	205.50	204.50	-0.8	4,050	-0.02%
2020/12/28	2	201.25	0	0.00	202.00	2	4,093	0.05%
2020/12/25	1	202.50	0	0.00	202.50	1	4,287	0.02%
2020/12/24	3	202.17	0	0.00	201.50	3	4,330	0.07%
2020/12/22	1	200.50	0	0.00	198.00	1	4,386	0.02%
2020/12/21	0.3	200.06	0	0.00	200.50	0.3	4,421	0.01%
2020/12/18	0	0.00	3	202.83	203.50	-3	4,479	-0.07%
2020/12/17	0	202.50	0	0.00	202.00	0	4,550	0.00%
2020/12/15	6.2	199.97	1	199.00	197.50	5.2	4,664	0.11%
2020/12/14	1	202.00	0.5	202.00	201.50	0.5	4,623	0.01%
2020/12/11	2.2	202.27	4	198.25	201.50	-1.8	4,656	-0.04%
2020/12/10	5.1	202.53	1	204.50	202.50	4.1	4,595	0.09%
2020/12/09	5	204.10	14.5	201.38	207.50	-9.5	4,560	-0.21%
2020/12/08	0	0.00	0	196.50	196.50	0	4,417	0.00%
2020/12/07	0.6	196.58	1	195.00	196.00	-0.4	4,480	-0.01%
2020/12/04	9	196.56	10	196.60	197.50	-1	4,467	-0.02%
2020/12/03	5	195.50	6	194.75	195.50	-1	4,459	-0.02%
2020/12/02	0	193.00	4	194.50	194.00	-4	4,461	-0.09%
2020/12/01	3	190.67	2	190.50	191.50	1	4,483	0.02%
2020/11/30	2	192.75	0	0.00	188.00	2	4,576	0.04%
2020/11/27	4	194.38	1	195.00	194.50	3	4,532	0.07%
2020/11/26	0	0.00	5	195.00	194.50	-5	4,583	-0.11%
2020/11/25	1.2	193.01	2	194.00	193.00	-0.9	4,721	-0.02%
2020/11/24	0	0.00	0.1	192.50	191.50	-0.1	4,732	0.00%
2020/11/23	0	0.00	10	192.90	192.00	-10	4,897	-0.20%
2020/11/20	2	192.75	3	192.00	193.00	-1	4,947	-0.02%
2020/11/19	1	192.00	2	192.00	192.00	-1	5,000	-0.02%
2020/11/18	4	192.50	5	193.10	191.50	-1	5,126	-0.02%
2020/11/17	2.1	188.02	5	188.00	188.00	-2.9	5,380	-0.05%
2020/11/16	4	190.50	5	190.40	189.00	-1	5,641	-0.02%
2020/11/13	6	190.25	14	190.89	191.00	-8	6,038	-0.13%
2020/11/12	1	191.00	14.6	191.31	190.50	-13.6	6,195	-0.22%
2020/11/11	0	0.00	1	187.00	187.50	-1	6,293	-0.02%
2020/11/10	0	0.00	3	186.50	187.50	-3	6,444	-0.05%
2020/11/09	2	187.00	1	187.00	185.50	1	6,454	0.02%
2020/11/06	2	185.50	1	185.50	186.00	1	6,505	0.02%
2020/11/05	1	185.00	7	185.00	185.00	-6	6,552	-0.09%
2020/11/04	1.1	185.00	1	184.50	183.50	0.1	6,679	0.00%
2020/11/03	0	0.00	26.1	184.12	185.50	-26.1	6,727	-0.39%
2020/11/02	2	178.50	0	0.00	179.00	2	6,664	0.03%
2020/10/30	0	183.50	1	182.00	180.50	-1	6,658	-0.02%
2020/10/29	0	182.50	7.1	181.54	184.00	-7.1	6,667	-0.11%
2020/10/28	8	180.88	12	180.83	181.00	-4	6,613	-0.06%
2020/10/27	1	183.50	1	181.50	183.50	0	6,557	0.00%
2020/10/26	2.2	183.27	3	185.00	182.50	-0.8	6,580	-0.01%
2020/10/23	5.1	187.90	15	187.40	187.00	-9.9	6,622	-0.15%
2020/10/22	7	178.00	5	181.50	181.50	2	6,490	0.03%
2020/10/21	12	178.13	45	177.21	177.00	-33	6,576	-0.50%
2020/10/20	4	180.00	0	0.00	180.00	4	6,650	0.06%
2020/10/19	3.1	182.02	2	182.00	181.50	1.1	6,772	0.02%
2020/10/16	28	182.34	17	181.76	181.00	11	6,840	0.16%
2020/10/15	1	178.00	0	0.00	177.50	1	6,731	0.01%
2020/10/14	2	178.50	0	0.00	178.00	2	6,745	0.03%
2020/10/13	1.4	180.14	0	0.00	180.00	1.4	6,748	0.02%
2020/10/12	3	178.00	2	178.50	180.00	1	6,766	0.01%
2020/10/08	1	179.00	4	179.25	178.00	-3	6,775	-0.04%
2020/10/07	5	179.20	42	178.57	179.50	-37	6,816	-0.54%
2020/10/06	6.1	178.49	1	177.00	177.50	5.1	6,855	0.07%
2020/10/05	10	181.50	1	184.00	180.00	9	6,824	0.13%
2020/09/30	5	181.50	1.1	181.59	181.50	3.9	6,796	0.06%
2020/09/29	6	175.00	0	0.00	175.50	6	6,651	0.09%
2020/09/28	2	177.00	2.2	177.14	176.50	-0.2	6,667	0.00%
2020/09/25	3	176.17	3	175.50	176.00	0	6,681	0.00%
2020/09/24	0	0.00	0.2	176.00	175.50	-0.2	6,712	0.00%
2020/09/23	1	178.00	0	0.00	178.00	1	6,884	0.01%
2020/09/22	5	176.90	7	179.36	180.00	-2	6,864	-0.03%
2020/09/21	17	182.32	0	0.00	179.50	17	6,829	0.25%
2020/09/18	6	185.58	0	0.00	185.00	6	6,790	0.09%
2020/09/16	6	188.42	0	0.00	187.50	6	6,786	0.09%
2020/09/14	2	191.25	6	191.67	190.00	-4	6,804	-0.06%
2020/09/11	3	188.50	7	187.50	188.50	-4	6,809	-0.06%
2020/09/10	1	187.50	1	187.50	185.00	0	6,815	0.00%
2020/09/09	2	188.25	6	188.00	188.00	-4	6,772	-0.06%
2020/09/08	5	190.00	7	190.71	191.00	-2	6,809	-0.03%
2020/09/07	4	189.50	0	0.00	189.50	4	6,843	0.06%
2020/09/04	0	0.00	1	191.00	194.50	-1	6,864	-0.01%
2020/09/03	5.3	195.12	0	0.00	194.50	5.3	6,866	0.08%
2020/09/02	4	203.63	6	203.25	204.00	-2	6,779	-0.03%
2020/08/31	6	201.33	0	0.00	200.50	6	6,736	0.09%
2020/08/27	34	207.97	23	205.30	204.00	11	6,657	0.17%
2020/08/26	2	211.00	10	213.50	213.00	-8	6,517	-0.12%
2020/08/25	15	209.80	14	211.32	212.00	1	6,506	0.02%
2020/08/24	12	209.75	14	208.14	212.00	-2	6,472	-0.03%
2020/08/21	9	203.11	7	200.50	203.50	2	6,383	0.03%
2020/08/20	23	193.11	20.2	192.05	190.50	2.8	6,162	0.05%
2020/08/19	9	194.17	12	198.67	196.00	-3	5,991	-0.05%
2020/08/17	24	204.00	18	207.14	206.00	6	5,675	0.11%
2020/08/14	14	205.93	14	205.86	206.00	0	5,686	0.00%
2020/08/13	17	213.47	28	215.14	210.50	-11	5,613	-0.20%
2020/08/12	9	219.28	2	220.00	219.00	7	5,468	0.13%
2020/08/11	12	222.92	3	222.67	221.00	9	5,507	0.16%
2020/08/10	12	225.54	2	226.25	226.00	10	5,475	0.18%
2020/08/07	15	224.70	9	225.22	226.50	6	5,472	0.11%
2020/08/06	11	220.23	4	221.88	220.50	7	5,391	0.13%
2020/08/05	13	218.12	0	0.00	218.00	13	5,351	0.24%
2020/08/03	5	216.90	1	216.00	216.50	4	5,389	0.07%
2020/07/31	3	216.17	3	216.50	216.00	0	5,375	0.00%
2020/07/30	0	0.00	2	215.75	216.00	-2	5,383	-0.04%
2020/07/29	5	216.70	0	0.00	215.00	5	5,397	0.09%
2020/07/28	3	218.00	7	218.93	215.50	-4	5,419	-0.07%
2020/07/27	23	215.20	8	214.63	211.50	15	5,369	0.28%
2020/07/24	10	215.90	29	215.83	215.00	-19	5,313	-0.36%
2020/07/23	9	220.22	1	220.50	220.00	8	5,207	0.15%
2020/07/22	56	223.39	11	223.41	222.50	45	5,142	0.88%
2020/07/21	42	226.49	1	225.50	225.00	41	5,036	0.81%
2020/07/20	6	226.50	0	0.00	227.50	6	4,999	0.12%
2020/07/17	3	229.33	6	228.75	228.50	-3	5,045	-0.06%
2020/07/16	0	0.00	13	231.85	231.00	-13	5,084	-0.26%
2020/07/15	2	231.50	8	230.69	230.00	-6	5,132	-0.12%
2020/07/14	5	233.30	2	233.00	232.00	3	5,200	0.06%
2020/07/13	6	231.75	19	230.03	235.00	-13	5,282	-0.25%
2020/07/10	5	226.00	5	226.20	226.00	0	5,342	0.00%
2020/07/09	6	232.83	3	232.83	232.00	3	5,347	0.06%
2020/07/08	3	231.33	3	232.50	231.00	0	5,374	0.00%
2020/07/07	7	234.00	2	232.50	231.50	5	5,364	0.09%
2020/07/06	12	233.08	18	232.97	234.00	-6	5,406	-0.11%
2020/07/03	1	230.00	5	229.10	229.00	-4	5,406	-0.07%
2020/07/02	4	230.88	2	230.75	230.50	2	5,430	0.04%
2020/07/01	42	232.14	24	232.60	231.00	18	5,437	0.33%
2020/06/30	142	221.07	1	221.50	222.00	141	5,310	2.66%	大買/鉅額交易
2020/06/29	4	218.38	0	0.00	218.50	4	5,415	0.07%
2020/06/24	12	222.71	12	222.50	222.50	0	5,392	0.00%
2020/06/23	2	223.25	0	0.00	222.50	2	5,458	0.04%
2020/06/22	8	223.19	4	222.50	223.00	4	5,473	0.07%
2020/06/18	1	222.00	0	0.00	223.00	1	5,561	0.02%
2020/06/17	2	222.50	0	0.00	222.00	2	5,577	0.04%
2020/06/16	2	222.00	4	222.75	223.00	-2	5,651	-0.04%
2020/06/15	2	219.00	0	0.00	217.00	2	5,749	0.03%
2020/06/12	13	218.73	6	219.08	219.00	7	5,794	0.12%
2020/06/11	4	226.63	4	226.88	225.00	0	5,810	0.00%
2020/06/10	15	224.17	2	224.00	224.50	13	5,810	0.22%
2020/06/09	15	225.00	4	224.00	223.50	11	5,893	0.19%
2020/06/08	8	225.13	9	225.56	225.50	-1	5,925	-0.02%
2020/06/05	9	225.94	6	225.83	226.00	3	5,926	0.05%
2020/06/04	27	223.35	15	224.83	226.00	12	5,924	0.20%
2020/06/03	14	220.11	13	219.38	219.50	1	5,886	0.02%
2020/06/02	0	0.00	1	222.00	220.00	-1	5,852	-0.02%
2020/06/01	8	220.31	48	219.34	219.50	-40	5,872	-0.68%
2020/05/29	5	216.40	8	217.75	218.00	-3	5,901	-0.05%
2020/05/28	9	216.50	7	216.93	216.00	2	5,883	0.03%
2020/05/27	1	218.00	3	216.83	216.50	-2	5,931	-0.03%
2020/05/26	30	216.55	27	216.35	217.50	3	5,966	0.05%
2020/05/25	5	210.00	3	210.00	212.00	2	5,907	0.03%
2020/05/22	7	207.14	2	205.75	205.00	5	5,875	0.09%
2020/05/21	10	211.80	1	211.50	211.00	9	5,811	0.15%
2020/05/20	46	216.43	0	0.00	217.50	46	5,877	0.78%
2020/05/19	2	225.50	0	0.00	224.00	2	5,891	0.03%
2020/05/18	6	225.75	0	0.00	224.00	6	5,898	0.10%
2020/05/15	2	233.25	1	230.00	232.50	1	5,845	0.02%
2020/05/14	2	235.75	1	232.50	232.50	1	5,854	0.02%
2020/05/13	3	238.00	5	237.60	239.50	-2	5,811	-0.03%
2020/05/11	2	243.50	0	0.00	241.00	2	5,804	0.03%
2020/05/08	1	241.00	1	240.00	241.50	0	5,773	0.00%
2020/05/07	2	235.75	0	0.00	235.00	2	5,743	0.03%
2020/05/06	1	233.50	2	234.75	234.00	-1	5,746	-0.02%
2020/05/05	0	0.00	1	233.00	235.00	-1	5,748	-0.02%
2020/05/04	0	0.00	5	229.00	231.00	-5	5,739	-0.09%
2020/04/29	2	231.00	5	231.50	228.00	-3	5,723	-0.05%
2020/04/28	1	224.50	1	225.50	227.00	0	5,740	0.00%
2020/04/27	0	0.00	2	224.25	225.00	-2	5,881	-0.03%
2020/04/24	0	0.00	1	220.00	219.50	-1	5,937	-0.02%
2020/04/23	4	219.50	4	220.00	220.00	0	5,960	0.00%
2020/04/22	3	212.83	3	213.50	213.50	0	6,008	0.00%
2020/04/21	3	220.67	2	215.50	215.50	1	5,967	0.02%
2020/04/20	4	220.13	3	221.66	221.50	1	5,937	0.02%
2020/04/17	6.1	221.34	10	220.35	217.00	-3.9	5,943	-0.07%
2020/04/16	20	214.25	38	217.68	217.00	-18	5,877	-0.31%
2020/04/15	14	207.57	14	212.71	213.50	0	5,769	0.00%
2020/04/14	23	200.52	8	202.69	203.00	15	5,646	0.27%
2020/04/13	11	198.73	5	197.50	197.50	6	5,599	0.11%
2020/04/10	4	197.75	3	197.50	197.50	1	5,577	0.02%
2020/04/09	4	202.38	0	0.00	200.50	4	5,638	0.07%
2020/04/08	7	203.14	2	203.50	204.00	5	5,592	0.09%
2020/04/07	4	203.25	2	202.50	202.50	2	5,632	0.04%
2020/04/01	0	0.00	3	200.00	201.50	-3	5,644	-0.05%
2020/03/27	4	196.38	4	194.13	191.00	0	5,363	0.00%
2020/03/26	3	195.17	6	194.17	196.50	-3	5,256	-0.06%
2020/03/25	1	195.50	10	198.90	195.00	-9	5,234	-0.17%
2020/03/24	9	190.78	9	192.17	191.50	0	5,166	0.00%
2020/03/23	2	180.75	5	182.00	182.00	-3	5,127	-0.06%
2020/03/20	4	186.75	1	192.00	188.00	3	5,125	0.06%
2020/03/19	6	182.50	2	178.25	177.00	4	5,086	0.08%
2020/03/18	9	194.61	3	196.33	192.00	6	5,057	0.12%
2020/03/17	0	0.00	3	191.50	188.50	-3	5,211	-0.06%
2020/03/16	2	189.25	1	190.50	187.00	1	5,202	0.02%
2020/03/13	6	183.83	2	187.50	190.50	4	5,199	0.08%
2020/03/12	2	203.00	0	0.00	201.00	2	5,082	0.04%
2020/03/11	2	222.50	17	224.06	220.50	-15	5,081	-0.30%
2020/03/10	3	220.00	2	219.50	227.50	1	5,072	0.02%
2020/03/09	11	230.14	3	226.00	225.50	8	5,086	0.16%
2020/03/06	1	240.00	15	238.00	237.00	-14	5,088	-0.28%
2020/03/05	2	240.75	0	0.00	242.00	2	5,164	0.04%
2020/03/04	1	238.50	0	0.00	237.50	1	5,247	0.02%
2020/03/03	5	238.00	1	239.50	235.00	4	5,294	0.08%
2020/03/02	7	233.64	7	236.36	234.00	0	5,315	0.00%
2020/02/27	4	240.50	2.1	237.11	237.00	1.9	5,328	0.04%
2020/02/26	9	248.44	2	248.00	250.00	7	5,360	0.13%
2020/02/25	5	256.50	0	0.00	253.50	5	5,350	0.09%
2020/02/24	0	0.00	3	259.67	260.00	-3	5,320	-0.06%
2020/02/21	12	263.58	3	261.67	258.00	9	5,321	0.17%
2020/02/20	0	0.00	4	254.38	255.00	-4	5,118	-0.08%
2020/02/18	1	244.00	0	0.00	246.00	1	5,232	0.02%
2020/02/17	0	0.00	1	247.50	247.00	-1	5,206	-0.02%
2020/02/14	0	0.00	1	245.00	245.50	-1	5,166	-0.02%
2020/02/13	0	0.00	1	241.50	242.00	-1	5,213	-0.02%
2020/02/12	2	238.50	9	240.17	243.00	-7	5,384	-0.13%
2020/02/11	0	0.00	1	234.50	235.00	-1	5,386	-0.02%
2020/02/10	5.1	232.00	1	230.50	231.00	4.1	5,416	0.07%
2020/02/07	1	237.00	6	236.92	236.00	-5	5,448	-0.09%
2020/02/05	2	239.00	0	0.00	237.00	2	5,745	0.03%
2020/02/04	2	239.75	1	243.00	240.50	1	5,822	0.02%
2020/02/03	9	234.06	12	238.17	238.50	-3	5,837	-0.05%
2020/01/30	1.2	246.92	15	251.00	241.50	-13.8	5,822	-0.24%
2020/01/20	0	0.00	12	253.71	254.50	-12	5,735	-0.21%
2020/01/17	1	251.00	0	0.00	248.00	1	5,718	0.02%
2020/01/16	2	249.00	9	248.50	250.00	-7	5,714	-0.12%
2020/01/14	2	243.00	1	244.50	244.00	1	5,664	0.02%
2020/01/13	6.1	241.55	4	241.63	244.00	2.1	5,659	0.04%
2020/01/10	2	238.25	1	238.50	236.00	1	5,693	0.02%
2020/01/09	1	235.00	0	0.00	236.50	1	5,805	0.02%
2020/01/08	1	233.50	1	236.00	232.50	0	5,877	0.00%
2020/01/07	2	235.75	8	234.50	234.50	-6	5,981	-0.10%
2020/01/06	2	234.50	1	239.00	237.50	1	6,154	0.02%
2020/01/03	12	236.50	11	238.82	236.00	1	6,220	0.02%
2020/01/02	2	230.50	2	231.75	232.00	0	6,297	0.00%
2019/12/31	6	226.67	4	226.50	227.00	2	6,503	0.03%
2019/12/30	14	232.21	26	232.42	229.50	-12	6,474	-0.19%
2019/12/27	5	240.80	1	240.00	241.50	4	6,416	0.06%
2019/12/26	1	241.50	0	0.00	243.00	1	6,513	0.02%
2019/12/25	1	243.00	1	242.50	243.00	0	6,728	0.00%
2019/12/24	3	243.00	0	0.00	242.50	3	6,789	0.04%
2019/12/23	1	244.00	0	0.00	245.00	1	6,874	0.01%
2019/12/20	3	244.33	0	0.00	243.00	3	7,010	0.04%
2019/12/19	3	245.50	2	243.50	242.50	1	7,051	0.01%
2019/12/18	1	248.50	0	0.00	247.50	1	7,033	0.01%
2019/12/17	0	0.00	6	246.25	246.00	-6	7,041	-0.09%
2019/12/16	7	242.64	0	0.00	242.00	7	7,031	0.10%
2019/12/13	5	243.31	5	242.80	244.00	0	7,011	0.00%
2019/12/12	19	242.76	3	244.00	241.00	16	6,920	0.23%
2019/12/11	5	246.50	3	245.67	249.50	2	6,817	0.03%
2019/12/10	1	252.00	1.1	249.71	249.50	-0.1	6,839	0.00%
2019/12/09	2	255.50	1	255.00	254.00	1	6,948	0.01%
2019/12/06	35	255.61	39	253.95	253.00	-4	6,969	-0.06%
2019/12/05	0	0.00	3.1	252.00	251.50	-3.1	6,925	-0.04%
2019/12/04	13	247.54	6	248.92	249.50	7	6,936	0.10%
2019/12/03	9	249.89	8	250.25	251.00	1	6,968	0.01%
2019/12/02	8	245.25	3	245.83	246.00	5	7,000	0.07%
2019/11/29	28	251.30	12	250.21	249.50	16	6,940	0.23%
2019/11/28	5	257.40	5	258.60	258.00	0	6,788	0.00%
2019/11/27	2.1	261.39	2.2	261.32	263.50	-0.1	6,717	0.00%
2019/11/26	3	260.33	2	263.50	258.50	1	6,667	0.01%
2019/11/25	12	260.79	0	0.00	261.00	12	6,560	0.18%
2019/11/22	3	269.17	2	268.00	267.50	1	6,473	0.02%
2019/11/21	4	267.50	5	269.50	270.00	-1	6,487	-0.02%
2019/11/20	3	272.84	2	273.50	273.50	1	6,444	0.02%
2019/11/19	3	277.33	5	279.10	278.00	-2	6,420	-0.03%
2019/11/18	3	276.67	1.1	277.50	277.50	2	6,390	0.03%
2019/11/15	14.1	273.34	46	273.66	277.50	-31.9	6,394	-0.50%
2019/11/14	2	258.50	1	260.00	258.50	1	6,143	0.02%
2019/11/13	2	259.50	5	257.60	258.00	-3	6,163	-0.05%
2019/11/12	19	260.63	23	259.39	260.00	-4	6,180	-0.06%
2019/11/11	56	260.88	38.5	261.64	255.00	17.5	6,176	0.28%
2019/11/08	3	278.67	4	278.88	279.00	-1	6,006	-0.02%
2019/11/07	10	273.30	4	274.00	275.00	6	6,018	0.10%
2019/11/06	3	278.50	5	278.00	277.50	-2	6,010	-0.03%
2019/11/05	7	280.50	8	281.38	281.00	-1	5,987	-0.02%
2019/11/04	32	277.69	68	280.01	281.50	-36	5,934	-0.61%
2019/11/01	18	263.94	6	263.17	265.00	12	5,731	0.21%
2019/10/31	2	257.00	1.1	257.14	258.00	1	5,682	0.02%
2019/10/30	4	258.88	0	0.00	259.50	4	5,644	0.07%
2019/10/29	1	260.50	2	258.50	258.00	-1	5,634	-0.02%
2019/10/28	8	262.19	1	263.50	259.50	7	5,575	0.13%
2019/10/25	3	261.33	4	260.88	259.00	-1	5,544	-0.02%
2019/10/23	2	257.00	1	256.50	256.50	1	5,484	0.02%
2019/10/22	1	257.50	0	0.00	258.50	1	5,481	0.02%
2019/10/21	1	256.00	2	256.50	255.00	-1	5,487	-0.02%
2019/10/18	2.2	259.95	2	259.25	257.50	0.2	5,465	0.00%
2019/10/17	7.3	259.86	7	260.57	260.00	0.3	5,394	0.00%
2019/10/16	2	256.75	2	259.00	256.50	0	5,281	0.00%
2019/10/15	1	255.00	4.2	257.36	254.50	-3.2	5,222	-0.06%
2019/10/14	9	259.94	7	258.50	257.50	2	5,115	0.04%
2019/10/09	3	253.83	3	254.00	252.00	0	4,912	0.00%
2019/10/08	19	257.58	18	259.97	260.00	1	4,833	0.02%
2019/10/07	27.1	259.73	47	259.77	263.00	-19.9	4,778	-0.42%
2019/10/04	2	246.00	1	246.50	247.00	1	4,591	0.02%
2019/10/03	2	245.25	5	245.60	245.50	-3	4,543	-0.07%
2019/10/02	13	249.00	23.1	250.15	251.00	-10.1	4,498	-0.22%
2019/10/01	5	244.70	41	245.62	249.50	-36	4,423	-0.81%
2019/09/27	4	234.38	6	234.17	235.00	-2	4,203	-0.05%
2019/09/26	10	236.10	14	235.75	234.00	-4	4,177	-0.10%
2019/09/25	1.1	230.50	2	234.50	236.00	-0.9	4,101	-0.02%
2019/09/24	1	233.00	1	234.00	233.00	0	4,012	0.00%
2019/09/23	1	230.50	0	0.00	231.00	1	3,940	0.03%
2019/09/20	3	232.17	12	233.00	231.00	-9	3,957	-0.23%
2019/09/19	1	232.50	0	0.00	231.00	1	3,916	0.03%
2019/09/18	4	228.50	0	0.00	231.50	4	3,885	0.10%
2019/09/17	1	226.50	2	228.00	227.50	-1	3,841	-0.03%
2019/09/16	2	226.50	3	226.50	226.50	-1	3,855	-0.03%
2019/09/12	9	236.17	16	235.19	235.00	-7	3,755	-0.19%
2019/09/11	0	0.00	9	234.33	233.50	-9	3,685	-0.24%
2019/09/10	0	0.00	4	229.00	227.00	-4	3,528	-0.11%
2019/09/09	3	226.67	3	228.83	227.00	0	3,501	0.00%
2019/09/05	10	232.05	0	0.00	228.00	10	3,599	0.28%
2019/09/04	3	228.67	16	227.53	230.00	-13	3,623	-0.36%
2019/09/03	1	223.50	1	224.50	223.50	0	3,614	0.00%
2019/09/02	1	223.00	1	222.00	221.00	0	3,700	0.00%
2019/08/30	5	218.80	6	220.92	220.50	-1	3,750	-0.03%
2019/08/29	8	214.06	1	215.00	216.00	7	3,760	0.19%
2019/08/28	1	213.50	0	0.00	214.00	1	3,779	0.03%
2019/08/27	1	215.00	1	216.00	213.50	0	3,836	0.00%
2019/08/26	3	213.33	0	0.00	213.00	3	3,878	0.08%
2019/08/23	30	219.00	36	219.17	219.00	-6	3,891	-0.15%
2019/08/22	1	224.00	0	0.00	219.00	1	3,952	0.03%
2019/08/21	0	0.00	10	225.00	224.00	-10	3,983	-0.25%
2019/08/20	5	223.50	7	224.14	222.50	-2	3,993	-0.05%
2019/08/19	3	218.33	0	0.00	217.50	3	4,023	0.07%
2019/08/16	3	217.50	3	217.67	216.50	0	4,153	0.00%
2019/08/15	1	215.50	0	0.00	217.00	1	4,178	0.02%
2019/08/14	1	222.00	6	224.58	221.00	-5	4,194	-0.12%
2019/08/13	1	218.00	6	218.75	216.50	-5	4,158	-0.12%
2019/08/12	7	216.93	10	217.65	218.00	-3	4,180	-0.07%
2019/08/08	1	208.50	0	0.00	206.50	1	4,169	0.02%
2019/08/07	3	208.17	0	0.00	206.00	3	4,164	0.07%
2019/08/06	4	208.63	2	204.75	210.00	2	4,171	0.05%
2019/08/05	16	217.13	16	217.47	211.00	0	4,223	0.00%
2019/08/02	14	223.14	25	223.40	223.00	-11	4,205	-0.26%
2019/08/01	20	230.00	0	0.00	232.00	20	4,181	0.48%
2019/07/31	2	229.00	23	228.67	231.00	-21	4,171	-0.50%
2019/07/30	1.1	231.27	0	0.00	228.50	1.1	4,176	0.03%
2019/07/29	15	230.87	2	232.50	229.00	13	4,204	0.31%
2019/07/26	0	0.00	2	234.00	234.00	-2	4,210	-0.05%
2019/07/24	1	230.50	2	230.00	230.00	-1	4,235	-0.02%
2019/07/23	2	228.75	10	229.00	229.50	-8	4,237	-0.19%
2019/07/22	1	224.50	0	0.00	226.00	1	4,237	0.02%
2019/07/19	0	0.00	1	226.00	226.00	-1	4,251	-0.02%
2019/07/18	3	227.50	1	226.50	223.00	2	4,277	0.05%
2019/07/17	5	231.00	0	0.00	229.00	5	4,285	0.12%
2019/07/16	0	0.00	2	232.00	232.50	-2	4,282	-0.05%
2019/07/15	4	229.63	0	0.00	230.00	4	4,299	0.09%
2019/07/12	7	227.57	0	0.00	228.00	7	4,406	0.16%
2019/07/11	33	228.00	9	228.11	229.00	24	4,416	0.54%
2019/07/10	0	0.00	2	231.00	234.00	-2	4,321	-0.05%
2019/07/09	3	227.33	0	0.00	227.00	3	4,294	0.07%
2019/07/08	0	0.00	2	229.50	231.50	-2	4,330	-0.05%
2019/07/05	5	230.10	6	228.67	230.00	-1	4,496	-0.02%
2019/07/04	0	0.00	5	223.00	224.00	-5	4,529	-0.11%
2019/07/03	3	221.67	0	0.00	222.00	3	4,555	0.07%
2019/07/02	2	225.25	1	226.50	226.50	1	4,570	0.02%
2019/07/01	1	230.00	2.1	229.71	228.00	-1.1	4,599	-0.02%
2019/06/27	0	0.00	3	222.67	223.00	-3	4,776	-0.06%
2019/06/26	2	219.75	0	0.00	220.00	2	4,832	0.04%
2019/06/25	2	222.25	1	222.50	222.50	1	4,863	0.02%
2019/06/24	1	220.00	0	0.00	221.00	1	4,915	0.02%
2019/06/21	0	0.00	1	222.00	223.50	-1	4,945	-0.02%
2019/06/20	4	223.00	3	223.00	223.00	1	4,958	0.02%
2019/06/19	1	220.00	2	221.25	220.50	-1	4,969	-0.02%
2019/06/18	1	216.50	0	0.00	218.00	1	4,944	0.02%
2019/06/14	10	218.70	3	218.17	217.50	7	4,947	0.14%
2019/06/13	28	215.80	35	214.96	213.50	-7	4,893	-0.14%
2019/06/12	5	206.20	4	208.25	210.00	1	4,823	0.02%
2019/06/11	3	202.50	7	202.71	203.50	-4	4,786	-0.08%
2019/06/10	24	185.71	0	0.00	195.50	24	4,757	0.50%
2019/06/06	0	0.00	1	190.50	190.50	-1	4,685	-0.02%
2019/06/05	0	0.00	1	194.00	191.00	-1	4,707	-0.02%
2019/06/04	0	0.00	3	191.00	190.50	-3	4,744	-0.06%
2019/06/03	1	194.00	5	194.60	193.50	-4	4,879	-0.08%
2019/05/31	3	194.00	1	194.50	192.00	2	4,888	0.04%
2019/05/30	9	193.83	2	193.25	193.00	7	4,864	0.14%
2019/05/29	2	190.50	1	190.00	190.50	1	4,896	0.02%
2019/05/28	0	0.00	1	196.50	192.00	-1	4,895	-0.02%
2019/05/27	18	196.03	2	195.50	195.00	16	4,973	0.32%
2019/05/24	1	200.00	2	199.50	199.00	-1	5,061	-0.02%
2019/05/23	42.1	197.29	21	197.00	195.00	21.1	5,019	0.42%
2019/05/22	1	207.00	13	206.58	206.50	-12	4,951	-0.24%
2019/05/21	1	208.00	0	0.00	209.00	1	4,946	0.02%
2019/05/20	2	208.00	2	210.25	210.50	0	4,954	0.00%
2019/05/17	5	210.50	0	0.00	210.00	5	4,998	0.10%
2019/05/16	25	216.80	23	214.02	214.50	2	4,998	0.04%
2019/05/15	1	222.50	0	0.00	222.50	1	4,975	0.02%
2019/05/14	16	220.59	15	214.17	222.00	1	5,112	0.02%
2019/05/13	24	224.85	78	221.47	221.50	-54	5,170	-1.04%
2019/05/10	4	240.00	1	243.00	238.00	3	5,180	0.06%
2019/05/09	4	243.25	0	0.00	240.00	4	5,201	0.08%
2019/05/08	1	248.00	1	250.50	248.00	0	5,197	0.00%
2019/05/07	0	0.00	1	253.00	252.00	-1	5,239	-0.02%
2019/05/06	5	249.90	0	0.00	251.50	5	5,261	0.10%
2019/05/03	2	256.00	2	257.00	259.50	0	5,277	0.00%
2019/05/02	1	248.50	0	0.00	250.00	1	5,244	0.02%
2019/04/30	3	242.83	0	0.00	244.50	3	5,268	0.06%
2019/04/29	4	250.25	0	0.00	253.00	4	5,312	0.08%
2019/04/26	7.1	254.85	1	257.00	252.00	6.1	5,431	0.11%
2019/04/25	1	260.50	3	260.33	260.00	-2	5,448	-0.04%
2019/04/24	3	259.83	2	258.25	260.50	1	5,470	0.02%
2019/04/23	1	251.00	2	252.50	258.00	-1	5,477	-0.02%
2019/04/22	0	0.00	1	250.00	249.50	-1	5,509	-0.02%
2019/04/19	5	254.30	0	0.00	253.00	5	5,552	0.09%
2019/04/18	9	254.83	5	256.40	252.00	4	5,547	0.07%
2019/04/17	60	261.76	3	262.33	261.50	57	5,537	1.03%
2019/04/16	3	262.00	1	260.50	263.00	2	5,621	0.04%
2019/04/15	2	261.00	57	263.50	261.50	-55	5,662	-0.97%
2019/04/12	2	263.00	3	262.83	261.00	-1	5,801	-0.02%
2019/04/11	7	263.14	10	263.75	263.50	-3	5,841	-0.05%
2019/04/10	7	251.14	10	251.00	256.00	-3	5,666	-0.05%
2019/04/09	2	247.25	40.1	247.00	248.00	-38.1	5,585	-0.68%
2019/04/08	1	247.50	7	246.14	244.00	-6	5,585	-0.11%
2019/04/03	7	246.50	4	246.88	246.00	3	5,546	0.05%
2019/04/02	1.1	250.43	44	250.74	250.00	-43	5,516	-0.78%
2019/04/01	0	0.00	18	245.33	246.50	-18	5,426	-0.33%
2019/03/29	1	236.50	38	235.47	237.00	-37	5,274	-0.70%
2019/03/27	9	227.83	2	232.50	232.00	7	5,251	0.13%
2019/03/26	3	225.67	0	0.00	226.50	3	5,242	0.06%
2019/03/25	1	227.00	0	0.00	226.00	1	5,286	0.02%
2019/03/22	24	231.94	4	232.75	231.00	20	5,268	0.38%
2019/03/21	8	233.00	0	0.00	234.00	8	5,287	0.15%
2019/03/20	12	231.50	30	232.33	232.50	-18	5,388	-0.33%
2019/03/19	4	232.50	2	233.50	231.50	2	5,507	0.04%
2019/03/18	1	229.00	0	0.00	229.50	1	5,656	0.02%
2019/03/15	1	225.50	1	230.00	229.00	0	5,796	0.00%
2019/03/14	38	227.11	5	231.00	227.00	33	5,900	0.56%
2019/03/13	8	227.13	0	0.00	228.00	8	6,003	0.13%
2019/03/12	3	222.83	0	0.00	221.00	3	5,997	0.05%
2019/03/11	0	0.00	0.1	220.00	218.00	-0.1	6,068	0.00%
2019/03/08	3	221.50	1	222.00	220.00	2	6,171	0.03%
2019/03/07	24	225.19	16	224.44	223.00	8	6,222	0.13%
2019/03/06	34	232.76	6	234.00	233.50	28	6,155	0.45%
2019/03/05	2	235.00	0	0.00	234.00	2	6,141	0.03%
2019/03/04	5	234.80	10	234.80	234.50	-5	6,152	-0.08%
2019/02/27	15	237.03	5	235.60	234.00	10	6,099	0.16%
2019/02/26	26	243.31	3	241.50	242.00	23	6,099	0.38%
2019/02/25	18	252.03	9	253.28	249.50	9	6,049	0.15%
2019/02/22	5	250.50	46	248.46	252.50	-41	6,063	-0.68%
2019/02/21	1	247.00	1	247.00	247.00	0	6,086	0.00%
2019/02/20	0	0.00	3	248.17	249.00	-3	6,070	-0.05%
2019/02/19	24	245.40	3	245.00	245.00	21	6,091	0.34%
2019/02/18	47	242.72	12	244.92	244.00	35	6,151	0.57%
2019/02/15	10	235.50	17	235.71	234.50	-7	6,155	-0.11%
2019/02/14	1	236.00	38	236.42	235.50	-37	6,272	-0.59%
2019/02/13	3	235.50	25	233.64	235.00	-22	6,276	-0.35%
2019/02/12	12	242.08	4	241.38	245.00	8	6,190	0.13%
2019/02/11	6	238.00	6	238.92	238.50	0	6,267	0.00%
2019/01/30	16	234.47	7	231.64	231.50	9	6,299	0.14%
2019/01/29	4	226.25	6	227.00	230.50	-2	6,545	-0.03%
2019/01/28	2	227.75	2	231.75	229.50	0	6,752	0.00%
2019/01/25	8	226.00	2	226.50	228.00	6	6,887	0.09%
2019/01/24	10	225.00	12	225.88	225.00	-2	6,958	-0.03%
2019/01/23	1	218.00	33	218.55	219.00	-32	6,964	-0.46%
2019/01/22	25	223.34	0	0.00	221.50	25	6,984	0.36%
2019/01/21	12	231.67	4	231.13	229.50	8	6,972	0.11%
2019/01/18	60	224.75	30	224.52	224.50	30	6,919	0.43%
2019/01/17	2	214.00	104	214.02	212.50	-102	6,814	-1.50%	大賣/鉅額交易
2019/01/15	10	210.00	3	209.50	208.50	7	6,775	0.10%
2019/01/14	12	205.63	14	204.93	206.50	-2	6,751	-0.03%
2019/01/11	66	213.01	31	216.85	212.00	35	6,703	0.52%
2019/01/09	6	211.08	28	210.61	213.50	-22	6,746	-0.33%
2019/01/08	33	203.00	9	203.06	206.00	24	6,749	0.36%
2019/01/07	73	208.24	14	209.71	211.50	59	6,693	0.88%
2019/01/04	29	199.86	13	200.58	199.50	16	6,722	0.24%
2019/01/03	13	219.04	2	218.25	215.00	11	6,643	0.17%
2019/01/02	1	228.00	0	0.00	228.00	1	6,623	0.02%
2018/12/28	2	226.75	2	226.25	225.00	0	6,675	0.00%
2018/12/27	3	228.00	20	228.13	225.50	-17	6,734	-0.25%
2018/12/26	0	0.00	1	224.00	221.50	-1	6,770	-0.01%
2018/12/25	2	220.25	4	220.63	221.00	-2	6,817	-0.03%
2018/12/22	31	223.24	1	223.50	223.50	30	6,837	0.44%
2018/12/21	13	223.38	3	222.33	225.00	10	6,871	0.15%
2018/12/20	1	225.50	1	229.00	224.00	0	6,851	0.00%
2018/12/19	1	224.00	1	226.00	228.00	0	6,823	0.00%
2018/12/18	1	225.00	3	226.67	222.00	-2	6,814	-0.03%
2018/12/17	0	0.00	12	225.00	225.50	-12	6,818	-0.18%
2018/12/14	17	224.79	16	225.91	225.00	1	6,922	0.01%
2018/12/13	8	222.81	2	228.00	230.00	6	6,886	0.09%
2018/12/12	0	0.00	8	225.88	227.50	-8	6,816	-0.12%
2018/12/11	4	216.50	3	217.67	217.00	1	6,722	0.01%
2018/12/10	48	226.77	7	230.43	219.50	41	6,564	0.62%
2018/12/07	27	236.89	33	237.05	236.00	-6	6,471	-0.09%
2018/12/06	28.1	241.33	173	242.36	237.00	-145	6,371	-2.27%	大賣/鉅額交易
2018/12/05	21	260.90	1	263.50	263.00	20	6,235	0.32%
2018/12/04	83	272.28	3	273.17	268.00	80	6,260	1.28%
2018/12/03	88	285.47	66	283.19	283.50	22	6,202	0.35%
2018/11/30	4	263.13	13	264.81	264.50	-9	6,056	-0.15%
2018/11/29	18	256.25	48	255.72	252.50	-30	5,937	-0.51%
2018/11/28	47	249.85	17	249.85	250.00	30	5,874	0.51%
2018/11/27	7	242.93	7	242.57	242.00	0	5,871	0.00%
2018/11/26	3	245.17	5	245.00	247.50	-2	5,844	-0.03%
2018/11/23	4	241.25	4	244.13	241.00	0	5,833	0.00%
2018/11/22	14	250.75	8	250.13	245.50	6	5,808	0.10%
2018/11/21	15	253.97	4	256.50	256.00	11	5,760	0.19%
2018/11/20	4	259.00	1	263.50	262.50	3	5,639	0.05%
2018/11/19	1	258.50	1	263.00	264.00	0	5,592	0.00%
2018/11/16	10	252.45	8	253.31	253.00	2	5,554	0.04%
2018/11/15	9	250.11	1	255.00	249.00	8	5,520	0.14%
2018/11/14	4	256.00	1	257.50	255.50	3	5,414	0.06%
2018/11/13	4	252.00	2	251.75	256.50	2	5,356	0.04%
2018/11/12	5	264.00	5	264.10	264.50	0	5,224	0.00%
2018/11/09	3	264.00	1	263.50	268.50	2	5,221	0.04%
2018/11/08	3	269.50	4	272.25	262.50	-1	5,181	-0.02%
2018/11/07	8	270.00	2	270.50	270.00	6	5,034	0.12%
2018/11/06	13	273.46	0	0.00	267.00	13	4,968	0.26%
2018/11/05	4	284.88	3	287.67	290.00	1	4,687	0.02%
2018/11/02	80	290.33	94	289.73	299.50	-14	4,465	-0.31%
2018/11/01	4	311.13	5	310.80	303.00	-1	4,351	-0.02%
2018/10/31	14	308.18	6	308.17	311.50	8	4,358	0.18%
2018/10/30	12	298.17	1	298.50	298.00	11	4,325	0.25%
2018/10/29	3	298.50	0	0.00	298.50	3	4,367	0.07%
2018/10/26	5	306.40	41	296.04	296.00	-36	4,410	-0.82%
2018/10/25	2	297.75	3	301.50	301.00	-1	4,414	-0.02%
2018/10/24	2	307.25	2	308.75	306.50	0	4,395	0.00%
2018/10/23	1	307.50	0	0.00	304.00	1	4,370	0.02%
2018/10/22	11	313.36	2	311.50	315.00	9	4,341	0.21%
2018/10/19	28	310.07	0	0.00	312.50	28	4,323	0.65%
2018/10/18	19	312.00	0	0.00	313.00	19	4,314	0.44%
2018/10/16	5	304.80	56	295.92	305.00	-51	4,294	-1.19%
2018/10/15	1	288.00	61	286.20	286.00	-60	4,263	-1.41%
2018/10/12	101	277.00	5	282.50	289.50	96	4,282	2.24%	大買/
2018/10/11	18	280.03	0	0.00	277.50	18	4,219	0.43%
2018/10/09	7	311.71	2	311.00	308.00	5	4,177	0.12%
2018/10/08	0	0.00	3	319.67	321.00	-3	4,215	-0.07%
2018/10/05	1	318.50	1	320.00	316.50	0	4,222	0.00%
2018/10/04	34	322.75	0	0.00	321.00	34	4,178	0.81%
2018/10/03	1	329.50	0	0.00	326.50	1	4,125	0.02%
2018/10/02	0	0.00	1	336.50	335.00	-1	4,080	-0.02%
2018/10/01	2	343.00	2	342.00	342.00	0	4,068	0.00%
2018/09/26	2	334.00	1	333.50	337.00	1	4,100	0.02%
2018/09/25	1	336.00	1	334.50	336.00	0	4,082	0.00%
2018/09/21	2	334.75	2	334.25	339.50	0	4,045	0.00%
2018/09/20	4	338.88	0	0.00	337.50	4	3,978	0.10%
2018/09/19	1	352.00	2	351.25	352.00	-1	3,839	-0.03%
2018/09/17	1	360.50	0	0.00	360.50	1	3,776	0.03%
2018/09/14	1	361.00	2.5	358.90	358.00	-1.5	3,730	-0.04%
2018/09/12	5	345.90	2	352.50	342.50	3	3,686	0.08%
2018/09/10	9	347.94	11	355.41	350.00	-2	3,627	-0.06%
2018/09/07	4	360.38	26	362.19	360.50	-22	3,589	-0.61%
2018/09/06	4	364.38	1	364.00	366.00	3	3,548	0.08%
2018/09/05	1	369.50	0	0.00	370.00	1	3,525	0.03%
2018/09/04	9	372.61	4	370.75	372.50	5	3,524	0.14%
2018/09/03	3	376.67	3	380.33	376.00	0	3,537	0.00%
2018/08/31	6	374.58	4	375.00	376.50	2	3,553	0.06%
2018/08/30	5	371.80	5	372.90	372.50	0	3,563	0.00%
2018/08/29	8	372.25	1	372.50	372.50	7	3,637	0.19%
2018/08/28	7	368.21	0	0.00	368.50	7	3,638	0.19%
2018/08/27	13	364.04	1	365.00	365.00	12	3,661	0.33%
2018/08/22	1	360.00	1	358.00	360.00	0	3,720	0.00%
2018/08/21	2	365.00	6	364.67	366.50	-4	3,669	-0.11%
2018/08/20	2	361.00	1	357.50	360.50	1	3,683	0.03%
2018/08/17	1	362.00	1	365.00	361.50	0	3,691	0.00%
2018/08/16	5	369.00	1	368.00	368.00	4	3,659	0.11%
2018/08/15	0	0.00	0.1	363.00	363.00	-0.1	3,667	0.00%
2018/08/14	2	364.50	3	368.83	364.00	-1	3,649	-0.03%
2018/08/13	8	369.25	24	365.75	364.00	-16	3,681	-0.43%
2018/08/10	0	0.00	7	378.64	378.00	-7	3,621	-0.19%
2018/08/09	3	373.50	1	374.50	374.00	2	3,595	0.06%
2018/08/08	4	374.88	6	375.50	374.50	-2	3,543	-0.06%
2018/08/07	7	377.21	4	377.88	376.50	3	3,519	0.09%
2018/08/06	13	369.69	6	370.00	371.50	7	3,461	0.20%
2018/08/03	7.5	369.70	6	371.58	371.00	1.5	3,500	0.04%
2018/08/02	10	370.85	8	373.38	364.00	2	3,462	0.06%
2018/08/01	5	383.40	6	383.42	383.50	-1	3,423	-0.03%
2018/07/31	1	372.00	1	376.00	376.50	0	3,417	0.00%
2018/07/30	0	0.00	1	376.00	376.00	-1	3,499	-0.03%
2018/07/27	1	369.00	1	376.50	376.50	0	3,517	0.00%
2018/07/26	1	371.00	1	371.00	372.50	0	3,562	0.00%
2018/07/25	6	374.92	0	0.00	378.00	6	3,616	0.17%
2018/07/24	1	376.00	17	371.09	378.00	-16	3,650	-0.44%
2018/07/23	1	366.00	1	366.00	366.00	0	3,678	0.00%
2018/07/20	11	367.45	3	367.33	366.50	8	3,661	0.22%
2018/07/19	5	371.30	11	372.64	374.00	-6	3,649	-0.16%
2018/07/18	7	365.29	16	366.75	366.50	-9	3,650	-0.25%
2018/07/17	3	364.33	11	368.55	360.00	-8	3,709	-0.22%
2018/07/16	10	362.00	10	364.00	364.00	0	3,802	0.00%
2018/07/13	3	351.67	11	353.00	358.00	-8	3,760	-0.21%
2018/07/12	1	346.50	0	0.00	346.50	1	3,713	0.03%
2018/07/11	2	339.50	0	0.00	336.50	2	3,758	0.05%
2018/07/10	5	342.20	0	0.00	343.00	5	3,825	0.13%
2018/07/06	1	334.50	5	334.00	336.00	-4	3,875	-0.10%
2018/07/05	5	341.00	1	341.00	342.00	4	3,850	0.10%
2018/07/03	1	339.50	1	340.00	334.00	0	3,887	0.00%
2018/07/02	1	336.00	0	0.00	335.50	1	3,914	0.03%
2018/06/25	2	332.00	0	0.00	331.00	2	3,979	0.05%
2018/06/22	5	334.00	0	0.00	334.00	5	4,066	0.12%
2018/06/21	0	0.00	1	344.50	342.50	-1	4,061	-0.02%
2018/06/20	0	0.00	1	344.50	345.50	-1	4,117	-0.02%
2018/06/19	0	0.00	2	346.50	350.00	-2	4,157	-0.05%
2018/06/15	1	350.50	1	351.50	352.50	0	4,181	0.00%
2018/06/14	9	344.28	2	343.50	344.00	7	4,194	0.17%
2018/06/13	3	349.67	2	347.00	347.00	1	4,183	0.02%
2018/06/12	2	344.50	0	0.00	344.50	2	4,244	0.05%
2018/06/11	8	343.88	4	346.00	347.50	4	4,278	0.09%
2018/06/08	20	346.85	15	348.40	346.00	5	4,266	0.12%
2018/06/07	5	358.10	1	360.00	357.50	4	4,279	0.09%
2018/06/06	9	365.50	7	365.93	364.50	2	4,347	0.05%
2018/06/05	7	363.36	9	365.06	365.50	-2	4,342	-0.05%
2018/06/04	5	360.00	7	363.21	363.50	-2	4,352	-0.05%
2018/06/01	1	355.00	0	0.00	356.00	1	4,389	0.02%
2018/05/30	2	340.25	0	0.00	346.00	2	4,698	0.04%
2018/05/28	0	0.00	4	348.25	345.00	-4	4,758	-0.08%
2018/05/25	1	351.00	4	348.13	347.50	-3	4,860	-0.06%
2018/05/24	5	344.20	5	344.20	342.50	0	4,993	0.00%
2018/05/23	7	349.21	2	344.50	342.50	5	5,041	0.10%
2018/05/22	7	355.57	10	355.85	355.00	-3	5,102	-0.06%
2018/05/21	4	358.25	14	353.86	356.00	-10	5,201	-0.19%
2018/05/18	9	341.67	11	341.68	342.00	-2	5,198	-0.04%
2018/05/17	2	341.00	3	345.33	341.00	-1	5,276	-0.02%
2018/05/16	1	345.50	0	0.00	345.00	1	5,330	0.02%
2018/05/15	14	351.14	6	349.50	346.50	8	5,571	0.14%
2018/05/14	11	352.82	23	353.28	355.00	-12	5,685	-0.21%
2018/05/09	1	333.00	3	334.83	338.00	-2	6,006	-0.03%
2018/05/08	7	335.07	7	334.79	336.00	0	6,026	0.00%
2018/05/07	14	333.32	15	336.50	334.50	-1	6,005	-0.02%
2018/05/04	15	319.27	10	319.70	317.00	5	5,909	0.08%
2018/05/03	3	322.67	1	324.00	321.50	2	5,906	0.03%
2018/05/02	1	335.50	0	0.00	333.00	1	5,911	0.02%
2018/04/30	13	330.04	14	330.43	331.00	-1	5,855	-0.02%
2018/04/27	3	326.33	7	316.00	320.00	-4	5,823	-0.07%
2018/04/26	0	0.00	10	330.25	326.50	-10	5,748	-0.17%
2018/04/25	22	326.41	20	324.00	326.50	2	5,741	0.03%
2018/04/24	12	325.58	21	327.29	325.50	-9	5,710	-0.16%
2018/04/23	0	0.00	1	334.00	335.00	-1	5,651	-0.02%
2018/04/20	17	357.24	5	351.40	347.50	12	5,575	0.22%
2018/04/19	2	366.50	1	371.00	371.00	1	5,438	0.02%
2018/04/18	5	366.30	10	365.40	364.50	-5	5,419	-0.09%
2018/04/17	9	364.44	5	362.50	361.50	4	5,406	0.07%
2018/04/16	2	368.25	13	370.00	370.00	-11	5,385	-0.20%
2018/04/13	2	366.00	2	369.50	362.50	0	5,322	0.00%
2018/04/12	1	363.00	9	365.94	367.50	-8	5,336	-0.15%
2018/04/11	1	364.95	1	358.00	358.00	0	5,337	0.00%
2018/04/10	6	361.67	14	366.43	364.00	-8	5,330	-0.15%
2018/04/09	5	364.20	12	362.54	357.00	-7	5,328	-0.13%
2018/04/03	1	354.50	2	357.75	353.00	-1	5,285	-0.02%
2018/04/02	1	360.50	1.2	357.57	357.50	-0.2	5,257	0.00%
2018/03/30	27	359.96	6	358.00	355.00	21	5,280	0.40%
2018/03/28	13	365.38	11	364.32	364.00	2	5,275	0.04%
2018/03/27	22	370.59	51	369.18	371.00	-29	5,257	-0.55%
2018/03/26	7	358.71	5	360.30	359.00	2	5,184	0.04%
2018/03/23	6	350.42	6	353.00	360.00	0	5,204	0.00%
2018/03/22	4	360.88	3	360.33	362.00	1	5,148	0.02%
2018/03/21	14	365.86	15	368.30	366.50	-1	5,111	-0.02%
2018/03/20	8	362.50	10	364.45	364.50	-2	5,092	-0.04%
2018/03/19	13	362.35	13	364.08	362.00	0	5,068	0.00%
2018/03/16	14	360.86	12	360.17	362.00	2	5,056	0.04%
2018/03/15	3	361.50	5	362.20	361.00	-2	5,006	-0.04%
2018/03/14	9	359.78	5	361.20	359.50	4	5,011	0.08%
2018/03/13	37	365.27	21	367.02	362.50	16	5,029	0.32%
2018/03/12	23	366.76	21	367.36	367.00	2	5,018	0.04%
2018/03/09	17	364.35	19	364.66	362.50	-2	5,028	-0.04%
2018/03/08	36	359.93	34	362.87	360.00	2	4,990	0.04%
2018/03/07	58.1	359.80	56	364.06	361.00	2.1	4,979	0.04%
2018/03/06	59	363.11	73	362.72	364.50	-14	4,941	-0.28%
2018/03/05	7	356.21	9	356.00	349.50	-2	4,825	-0.04%
2018/03/02	3	347.83	1	346.00	349.00	2	4,700	0.04%
2018/03/01	9	347.78	2	346.00	350.00	7	4,707	0.15%
2018/02/27	5	362.30	4	361.50	354.00	1	4,690	0.02%
2018/02/26	20	355.68	25	357.60	358.50	-5	4,610	-0.11%
2018/02/23	7	349.29	2	349.50	350.00	5	4,527	0.11%
2018/02/22	5	344.60	3	349.83	349.00	2	4,710	0.04%
2018/02/21	0	0.00	8	337.44	342.50	-8	4,672	-0.17%
2018/02/12	5	328.50	0	0.00	324.50	5	4,597	0.11%
2018/02/09	20	322.48	2	327.00	333.50	18	4,565	0.39%
2018/02/08	4	345.50	5	345.70	337.00	-1	4,527	-0.02%
2018/02/07	8	355.13	12	352.92	343.00	-4	4,542	-0.09%
2018/02/06	6	335.75	22	337.14	337.50	-16	4,376	-0.37%
2018/02/05	1	350.00	3	351.33	346.50	-2	4,340	-0.05%
2018/02/02	8	349.50	19	347.79	353.50	-11	4,299	-0.26%
2018/02/01	3	335.00	5	334.60	333.50	-2	4,144	-0.05%
2018/01/31	4	335.13	6	334.00	334.00	-2	4,241	-0.05%
2018/01/29	1.1	329.14	1	331.00	331.00	0.1	4,585	0.00%
2018/01/26	5	323.20	2	322.00	326.50	3	4,659	0.06%
2018/01/25	1	323.00	0.2	324.50	324.50	0.8	4,703	0.02%
2018/01/24	2	326.75	0	0.00	331.00	2	4,758	0.04%
2018/01/23	0	0.00	1	334.00	332.50	-1	4,876	-0.02%
2018/01/18	5.2	330.56	6	333.67	332.00	-0.8	5,104	-0.02%
2018/01/17	2	330.25	0	0.00	331.50	2	5,102	0.04%
2018/01/16	1	333.50	6	337.50	338.00	-5	5,107	-0.10%
2018/01/15	0	0.00	5	333.20	333.50	-5	5,140	-0.10%
2018/01/12	1	329.50	2	331.25	332.50	-1	5,184	-0.02%
2018/01/11	4	320.50	4	319.75	324.50	0	5,254	0.00%
2018/01/10	2	319.00	3	325.33	319.00	-1	5,333	-0.02%
2018/01/09	0	0.00	1	330.00	329.50	-1	5,344	-0.02%
2018/01/08	15	327.07	14	326.29	327.00	1	5,425	0.02%
2018/01/05	8	330.94	8	335.00	335.00	0	5,480	0.00%
2018/01/04	11	335.00	12	336.46	335.00	-1	5,500	-0.02%
2018/01/03	6	333.00	2	335.00	333.50	4	5,648	0.07%