可成 (2474)-富邦-敦南券商分點個股進出

台股 » 個股 » 可成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

可成

(2474)

可現股當沖

股價
205.0
漲跌
▼2.0
漲幅
-0.97%
成交量
3,513張
產業
上市其他電子類股▼3.11%
1229人加入追蹤

立即追蹤
本地時間:13:30

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

可成 (2474)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	2	206.25	0	0.00	205.00	2	2,233	0.09%
2024/04/15	0	0.00	11	207.95	207.00	-11	2,201	-0.50%
2024/04/12	1	207.00	0	0.00	207.50	1	2,198	0.05%
2024/04/11	1	207.00	12	207.67	208.00	-11	2,210	-0.50%
2024/04/10	0	0.00	5.1	209.71	209.50	-5.1	2,203	-0.23%
2024/04/09	0	0.00	2	211.00	210.00	-2	2,209	-0.09%
2024/04/08	1	210.00	0	0.00	211.00	1	2,208	0.05%
2024/04/01	2	212.50	0	217.00	212.00	2	2,183	0.09%
2024/03/29	3	214.67	15	218.67	219.00	-12	2,157	-0.56%
2024/03/28	1	216.50	5	217.70	217.50	-4	2,062	-0.19%
2024/03/27	0	0.00	1	212.50	213.50	-1	2,060	-0.05%
2024/03/26	4	208.62	2	209.50	210.00	2	2,129	0.09%
2024/03/25	1	209.50	1	212.50	211.50	0	2,193	0.00%
2024/03/22	17	216.03	7	216.14	214.00	10	2,235	0.45%
2024/03/21	0	0.00	13	222.16	224.00	-13	2,246	-0.58%
2024/03/20	4	218.13	2	221.00	216.50	2	2,246	0.09%
2024/03/19	2	216.00	3	216.00	215.00	-1	2,200	-0.05%
2024/03/18	4.1	212.44	0	0.00	214.50	4.1	2,150	0.19%
2024/03/15	4	214.63	5.1	213.22	215.00	-1.1	2,136	-0.05%
2024/03/14	0	205.50	20.1	207.48	209.00	-20.1	2,059	-0.97%
2024/03/13	0	0.00	2.4	209.24	208.50	-2.4	2,052	-0.12%
2024/03/12	0	0.00	6	204.17	206.00	-6	2,062	-0.29%
2024/03/11	0	198.50	0	199.00	199.00	0	2,041	0.00%
2024/03/08	1	198.48	0	0.00	197.50	1	2,065	0.05%
2024/03/07	1	198.00	1	199.50	199.50	0	2,059	0.00%
2024/03/06	0	0.00	1	199.50	200.00	-1	2,095	-0.05%
2024/03/05	1	197.00	2	198.75	199.00	-1	2,235	-0.04%
2024/03/04	1	196.00	2	197.75	198.50	-1	2,275	-0.04%
2024/02/29	1	195.50	0	196.00	197.00	1	2,429	0.04%
2024/02/23	13	199.58	1	197.00	196.50	12	2,548	0.47%
2024/02/22	0	0.00	5	200.20	200.50	-5	2,579	-0.19%
2024/02/21	0	198.00	1.1	199.55	199.00	-1.1	2,612	-0.04%
2024/02/20	0	0.00	2	199.50	200.00	-2	2,626	-0.08%
2024/02/19	0	0.00	3	199.00	199.50	-3	2,641	-0.11%
2024/02/16	0	194.50	6	196.00	196.00	-6	2,668	-0.22%
2024/02/15	11	194.04	6	194.17	196.00	5	2,680	0.19%
2024/02/05	2	192.50	0	0.00	193.50	2	2,684	0.07%
2024/02/02	0	195.00	0	195.50	195.50	0	2,723	0.00%
2024/02/01	0	0.00	0	195.50	196.00	0	2,732	0.00%
2024/01/31	0	194.00	1	196.50	194.50	-1	2,729	-0.04%
2024/01/30	1	194.01	1	196.00	195.00	0	2,722	0.00%
2024/01/29	0	0.00	1	197.00	196.50	-1	2,719	-0.04%
2024/01/26	0	194.25	1	196.50	195.50	-1	2,718	-0.04%
2024/01/25	0	195.00	0	0.00	196.00	0	2,716	0.00%
2024/01/23	5.1	195.41	0	0.00	193.50	5.1	2,724	0.19%
2024/01/22	0	197.50	0	0.00	199.00	0	2,709	0.00%
2024/01/19	0	0.00	1	199.00	199.50	-1	2,714	-0.04%
2024/01/18	1	195.99	0	0.00	196.50	1	2,723	0.04%
2024/01/17	2	197.75	0	0.00	196.50	2	2,702	0.07%
2024/01/16	21.1	200.83	1	200.50	200.50	20.1	2,660	0.76%
2024/01/15	0	0.00	2	199.25	200.00	-2	2,646	-0.08%
2024/01/12	0	0.00	1	198.50	198.00	-1	2,662	-0.04%
2024/01/10	0	197.00	1.1	197.50	197.00	-1.1	2,693	-0.04%
2024/01/09	1	197.50	0	0.00	197.50	1	2,702	0.04%
2024/01/08	6	197.75	10	199.10	199.00	-4	2,727	-0.15%
2024/01/05	0.1	196.00	5	196.40	197.00	-4.9	2,727	-0.18%
2024/01/04	20	194.45	2	195.00	194.00	18	2,729	0.66%
2024/01/03	2	193.25	2.2	193.00	193.50	-0.2	2,751	-0.01%
2024/01/02	1	192.50	1.2	194.67	196.00	-0.2	2,739	-0.01%
2023/12/29	2	194.00	2	194.00	194.00	0	2,730	0.00%
2023/12/28	0	0.00	3	194.83	195.50	-3	2,741	-0.11%
2023/12/27	29	194.28	2	194.00	194.00	27	2,734	0.99%
2023/12/26	1	192.50	3	193.50	194.50	-2	2,719	-0.07%
2023/12/25	0	0.00	3	192.33	193.00	-3	2,732	-0.11%
2023/12/22	2	189.75	3	191.33	191.00	-1	2,728	-0.04%
2023/12/21	3.2	188.00	3	187.67	189.00	0.2	2,689	0.01%
2023/12/20	1.1	191.09	4	190.87	191.00	-2.9	2,582	-0.11%
2023/12/19	2	189.25	0	0.00	190.00	2	2,510	0.08%
2023/12/18	1	187.50	3	188.50	189.50	-2	2,459	-0.08%
2023/12/15	4	185.13	0.1	186.00	185.00	3.9	2,399	0.16%
2023/12/14	0.1	188.00	2	188.25	187.00	-1.9	2,357	-0.08%
2023/12/13	6	186.50	3	186.33	187.00	3	2,359	0.13%
2023/12/12	4	184.88	5	184.50	185.00	-1	2,426	-0.04%
2023/12/11	0	0.00	0.1	185.00	185.00	-0.1	2,425	0.00%
2023/12/08	1	185.00	3	186.17	184.50	-2	2,445	-0.08%
2023/12/07	4	184.88	1.2	187.68	183.50	2.8	2,462	0.11%
2023/12/06	1	194.00	2	195.25	192.50	-1	2,446	-0.04%
2023/12/05	2	194.00	0	0.00	193.50	2	2,440	0.08%
2023/12/04	3.1	195.66	0	196.50	195.00	3.1	2,454	0.13%
2023/12/01	2.2	195.82	2	196.00	195.50	0.2	2,469	0.01%
2023/11/30	6	197.08	3.3	199.82	194.50	2.7	2,436	0.11%
2023/11/29	1	195.00	4	197.50	196.50	-3	2,296	-0.13%
2023/11/28	3	195.00	1	196.50	194.50	2	2,260	0.09%
2023/11/27	8	197.81	1	198.00	196.00	7	2,280	0.31%
2023/11/24	2	200.25	2	202.25	197.50	0	2,253	0.00%
2023/11/22	0	0.00	7	197.00	196.00	-7	2,151	-0.33%
2023/11/21	1	195.00	2.1	196.71	196.00	-1.1	2,123	-0.05%
2023/11/20	0	0.00	2	193.25	194.00	-2	2,080	-0.10%
2023/11/17	2	190.00	3	191.00	191.50	-1	2,043	-0.05%
2023/11/16	0	0.00	5.1	188.41	189.50	-5.1	2,045	-0.25%
2023/11/15	0	0.00	5.1	187.00	186.50	-5.1	2,035	-0.25%
2023/11/14	3	185.17	4	185.00	185.00	-1	2,027	-0.05%
2023/11/13	5	187.00	2	188.25	187.50	3	2,036	0.15%
2023/11/10	0	0.00	13	185.69	187.50	-13	2,037	-0.64%
2023/11/09	0	0.00	1	184.50	183.50	-1	2,007	-0.05%
2023/11/07	2	182.75	0	183.00	182.50	2	2,060	0.10%
2023/11/06	0	0.00	3	184.67	184.00	-3	2,073	-0.14%
2023/11/03	0	182.00	1	184.00	183.50	-1	2,091	-0.05%
2023/11/02	0	0.00	3	183.67	183.50	-3	2,109	-0.14%
2023/11/01	0	181.50	0	0.00	181.00	0	2,108	0.00%
2023/10/31	1	181.50	0	0.00	181.50	1	2,112	0.05%
2023/10/30	0	0.00	2	184.25	183.50	-2	2,124	-0.09%
2023/10/27	0	181.00	1	183.50	182.50	-1	2,118	-0.05%
2023/10/26	0	0.00	0.1	181.02	181.50	-0.1	2,129	0.00%
2023/10/25	1	182.00	1	182.50	182.00	0	2,136	0.00%
2023/10/24	1	181.50	3	181.83	181.50	-2	2,153	-0.09%
2023/10/23	1.1	181.49	3.5	182.72	181.50	-2.4	2,149	-0.11%
2023/10/20	4	182.99	1	184.00	182.50	3	2,146	0.14%
2023/10/19	2	185.00	4	185.75	185.00	-2	2,172	-0.09%
2023/10/18	4	183.74	0	0.00	184.50	4	2,215	0.18%
2023/10/17	0	182.50	2	184.00	183.50	-2	2,208	-0.09%
2023/10/16	4	182.87	0	0.00	181.00	4	2,243	0.18%
2023/10/13	0	0.00	3	185.83	185.50	-3	2,259	-0.13%
2023/10/12	2	181.77	2	183.50	184.50	0	2,241	0.00%
2023/10/11	0	0.00	1	182.50	182.00	-1	2,223	-0.04%
2023/10/06	1	183.00	0	0.00	182.50	1	2,224	0.04%
2023/10/05	0	0.00	1	183.00	184.00	-1	2,227	-0.04%
2023/10/04	0.5	182.50	0	0.00	182.50	0.5	2,225	0.02%
2023/10/03	0	0.00	1	184.50	183.50	-1	2,216	-0.05%
2023/10/02	1	182.50	1	184.50	183.50	0	2,222	0.00%
2023/09/28	1	182.00	2	183.00	182.50	-1	2,248	-0.04%
2023/09/26	1	182.50	0	0.00	183.50	1	2,237	0.04%
2023/09/25	0	0.00	1	183.50	182.50	-1	2,241	-0.04%
2023/09/22	0	0.00	2	181.50	180.50	-2	2,263	-0.09%
2023/09/21	4.1	179.25	2	182.00	179.00	2.1	2,299	0.09%
2023/09/20	0	0.00	1	183.50	181.50	-1	2,313	-0.04%
2023/09/19	1	183.50	0	0.00	183.50	1	2,321	0.04%
2023/09/18	0	0.00	1	184.00	183.50	-1	2,347	-0.04%
2023/09/15	0	0.00	2	183.25	182.00	-2	2,366	-0.08%
2023/09/14	0	0.00	2	182.75	182.50	-2	2,321	-0.09%
2023/09/13	5	181.70	0	0.00	180.50	5	2,333	0.21%
2023/09/12	2	180.00	6	182.50	183.50	-4	2,392	-0.17%
2023/09/11	0	0.00	1	179.50	179.50	-1	2,374	-0.04%
2023/09/07	3	181.33	1	182.00	180.50	2	2,359	0.08%
2023/09/06	2.1	178.46	7	180.64	182.50	-5	2,310	-0.21%
2023/09/05	1	180.50	0	0.00	180.00	1	2,274	0.04%
2023/09/04	0.1	179.00	2	180.25	180.50	-2	2,269	-0.09%
2023/09/01	3.1	180.15	6	180.25	180.00	-3	2,262	-0.13%
2023/08/31	1	179.00	3	178.83	180.50	-2	2,244	-0.09%
2023/08/30	0	0.00	4	175.50	177.00	-4	2,125	-0.19%
2023/08/28	0	0.00	2	170.00	171.00	-2	2,076	-0.10%
2023/08/25	0.1	168.50	0	0.00	167.50	0.1	2,113	0.00%
2023/08/24	0.1	168.00	0.2	168.00	168.00	-0.2	2,108	-0.01%
2023/08/22	0.1	167.00	0	0.00	167.50	0.1	2,117	0.00%
2023/08/21	1.2	168.08	0	0.00	169.00	1.2	2,096	0.06%
2023/08/17	4.2	167.03	0	0.00	167.50	4.2	2,095	0.20%
2023/08/16	1.1	170.48	0	0.00	170.00	1.1	2,082	0.05%
2023/08/15	2	172.50	0	0.00	171.50	2	2,074	0.10%
2023/08/14	1	172.00	0	0.00	172.50	1	2,073	0.05%
2023/08/11	2.1	172.76	0	0.00	172.50	2.1	2,075	0.10%
2023/08/10	1.1	174.55	0	0.00	176.50	1.1	2,037	0.05%
2023/08/09	0.1	176.50	1	177.00	177.00	-0.9	2,039	-0.04%
2023/08/08	0.4	177.00	1	177.50	176.00	-0.6	2,019	-0.03%
2023/08/07	1.1	175.05	11	175.32	176.50	-9.9	2,006	-0.49%
2023/08/04	0	0.00	5	174.00	174.00	-5	2,013	-0.25%
2023/08/02	2	173.25	0	0.00	174.00	2	2,005	0.10%
2023/08/01	0	0.00	0	175.50	175.00	0	1,995	0.00%
2023/07/28	2	175.25	0	0.00	175.00	2	1,978	0.10%
2023/07/27	0	178.50	1	178.50	178.00	-1	1,971	-0.05%
2023/07/24	0.1	174.00	1	177.00	176.00	-0.9	1,953	-0.05%
2023/07/21	2.1	174.76	1	175.50	174.50	1.1	1,905	0.06%
2023/07/19	1.7	177.88	0	0.00	177.50	1.7	1,813	0.09%
2023/07/18	0	0.00	12	175.92	181.00	-12	1,760	-0.68%
2023/07/17	1	173.50	0	175.00	174.00	1	1,711	0.06%
2023/07/13	1	176.50	1	176.50	175.50	0	1,731	0.00%
2023/07/11	11	172.91	0	0.00	173.00	11	1,698	0.65%
2023/07/07	1	171.00	1	173.00	172.50	0	1,712	0.00%
2023/07/06	2	173.25	0.2	174.00	173.00	1.8	1,706	0.10%
2023/07/05	0	0.00	3	176.50	176.50	-3	1,670	-0.18%
2023/07/04	0	0.00	1	176.50	176.00	-1	1,663	-0.06%
2023/07/03	1	174.06	0	0.00	174.00	1	1,652	0.06%
2023/06/30	2	176.50	0	0.00	175.50	2	1,657	0.12%
2023/06/29	10.1	180.87	0	0.00	179.50	10.1	1,641	0.62%
2023/06/28	0	0.00	32	190.00	190.00	-32	1,581	-2.02%
2023/06/27	0	0.00	1	189.50	189.50	-1	1,538	-0.07%
2023/06/20	0	0.00	5	190.10	190.50	-5	1,446	-0.35%
2023/06/19	1	187.50	0	0.00	187.50	1	1,435	0.07%
2023/06/16	2	188.75	0	0.00	186.50	2	1,443	0.14%
2023/06/14	1	190.50	0	0.00	190.00	1	1,441	0.07%
2023/06/13	1	193.50	45	192.89	194.00	-44	1,482	-2.97%
2023/06/12	1	191.00	4	191.50	191.50	-3	1,510	-0.20%
2023/06/09	15	191.73	1	191.50	190.50	14	1,543	0.91%
2023/06/08	2	190.00	0	0.00	189.00	2	1,578	0.13%
2023/06/06	2	188.25	1	188.50	188.00	1	1,632	0.06%
2023/06/02	0	0.00	1	188.50	189.50	-1	1,672	-0.06%
2023/05/31	1	186.00	0	0.00	185.50	1	1,695	0.06%
2023/05/30	1	189.50	2	189.75	188.50	-1	1,684	-0.06%
2023/05/29	0	0.00	1	188.00	189.00	-1	1,715	-0.06%
2023/05/24	1	185.00	0	0.00	185.00	1	1,845	0.05%
2023/05/22	0	0.00	1	190.00	190.00	-1	1,815	-0.06%
2023/05/17	0	0.00	8	186.25	186.50	-8	1,822	-0.44%
2023/05/16	8	186.50	0	0.00	186.00	8	1,811	0.44%
2023/05/15	5	184.99	0	0.00	187.00	5	1,826	0.28%
2023/05/08	0	0.00	0	184.50	184.50	0	1,955	0.00%
2023/04/27	0.1	179.50	0	0.00	180.00	0.1	2,170	0.00%
2023/04/20	0	182.00	0	0.00	181.50	0	2,220	0.00%
2023/04/13	0.1	185.00	0	0.00	184.50	0.1	2,219	0.00%
2023/03/31	0	0.00	3	190.00	190.00	-3	2,251	-0.13%
2023/03/30	0	0.00	21	189.52	189.50	-21	2,315	-0.91%
2023/03/28	0	0.00	1	189.00	189.00	-1	2,517	-0.04%
2023/03/24	0	0.00	1	189.00	189.50	-1	2,789	-0.04%
2023/03/23	4	189.38	0	0.00	189.50	4	2,807	0.14%
2023/03/21	0	0.00	2	188.25	188.00	-2	2,887	-0.07%
2023/03/17	0	0.00	6	186.50	187.50	-6	2,901	-0.21%
2023/03/16	3	185.00	0	0.00	185.50	3	2,854	0.11%
2023/03/14	5	186.50	0.1	186.50	185.50	4.9	2,898	0.17%
2023/03/10	5	184.20	0	0.00	184.50	5	2,998	0.17%
2023/03/09	1	186.00	0	0.00	185.50	1	3,107	0.03%
2023/03/08	1	186.50	0	0.00	187.50	1	3,262	0.03%
2023/03/02	2	187.25	1	188.50	189.00	1	3,485	0.03%
2023/02/24	8	185.31	1	185.50	184.50	7	3,493	0.20%
2023/02/23	0	0.00	8	190.88	191.00	-8	3,420	-0.23%
2023/02/22	2	188.50	2	188.00	189.00	0	3,443	0.00%
2023/02/21	2	188.75	0	0.00	189.00	2	3,445	0.06%
2023/02/20	4	189.00	0	0.00	190.00	4	3,515	0.11%
2023/02/17	2	189.50	0	0.00	189.00	2	3,579	0.06%
2023/02/16	20	190.00	6	189.08	189.00	14	3,650	0.38%
2023/02/14	0	0.00	1	188.50	188.50	-1	3,762	-0.03%
2023/02/10	2	188.50	2	187.50	188.00	0	3,830	0.00%
2023/02/09	4	185.50	1	186.00	186.00	3	3,798	0.08%
2023/02/08	7	184.86	10	184.75	185.00	-3	3,800	-0.08%
2023/02/03	0	0.00	1	186.00	185.50	-1	3,767	-0.03%
2023/02/02	0	0.00	4	185.50	185.00	-4	3,759	-0.11%
2023/02/01	0	0.00	3	184.67	185.50	-3	3,735	-0.08%
2023/01/30	0	0.00	3.2	178.38	178.00	-3.2	3,694	-0.09%
2023/01/16	0	0.00	10.1	176.00	175.50	-10.1	3,744	-0.27%
2023/01/13	0	0.00	15.1	175.99	176.00	-15.1	3,760	-0.40%
2023/01/12	0	0.00	11.1	174.46	173.50	-11.1	3,794	-0.29%
2023/01/11	0	0.00	5	176.50	176.00	-5	3,826	-0.13%
2023/01/10	0	0.00	10.2	175.52	177.50	-10.2	3,835	-0.27%
2023/01/09	1	173.50	0.2	173.78	175.50	0.8	3,831	0.02%
2023/01/06	0	0.00	20	172.00	171.50	-20	3,857	-0.52%
2023/01/05	0	0.00	20	172.25	171.50	-20	3,895	-0.51%
2023/01/04	25	171.10	21	171.29	171.50	4	3,913	0.10%
2022/12/30	2	169.00	1	169.50	169.00	1	3,931	0.03%
2022/12/26	1	169.50	1	169.00	169.50	0	3,994	0.00%
2022/12/22	2	168.50	3	168.00	172.00	-1	4,009	-0.02%
2022/12/21	1.1	165.55	0	0.00	167.00	1.1	3,936	0.03%
2022/12/20	0.1	168.00	0	0.00	168.50	0.1	3,839	0.00%
2022/12/19	2.1	168.57	0	0.00	169.00	2.1	3,767	0.06%
2022/12/16	3	173.50	7	173.36	172.00	-4	3,645	-0.11%
2022/12/15	4	175.00	0	0.00	174.00	4	3,555	0.11%
2022/12/13	1	174.00	0	0.00	173.00	1	3,528	0.03%
2022/12/12	0.1	171.50	0	0.00	174.50	0.1	3,487	0.00%
2022/12/09	0.2	174.00	0	0.00	173.50	0.2	3,517	0.00%
2022/12/08	4.1	174.63	0	0.00	174.00	4.1	3,509	0.12%
2022/12/07	1	176.50	0	0.00	176.50	1	3,479	0.03%
2022/12/06	11.1	175.59	0.1	176.50	175.00	11	3,411	0.32%
2022/12/05	1	176.00	0	0.00	176.00	1	3,351	0.03%
2022/12/02	1.1	177.36	40	177.25	176.50	-38.9	3,300	-1.18%
2022/12/01	4.1	178.51	0	0.00	177.00	4.1	3,222	0.13%
2022/11/30	0	0.00	2.1	184.36	183.00	-2.1	3,134	-0.07%
2022/11/29	0	0.00	1	180.00	181.00	-1	3,057	-0.03%
2022/11/28	0.1	177.00	1.1	179.94	180.00	-1	3,058	-0.03%
2022/11/25	0.1	177.00	0	0.00	180.00	0.1	3,059	0.00%
2022/11/24	0.1	177.00	1.4	177.83	180.50	-1.3	3,127	-0.04%
2022/11/23	0	0.00	1	180.00	180.00	-1	3,153	-0.03%
2022/11/22	1.1	177.98	0	0.00	179.50	1.1	3,159	0.03%
2022/11/18	1	185.00	2	184.00	184.00	-1	3,098	-0.03%
2022/11/17	4	187.63	3	187.50	187.50	1	3,099	0.03%
2022/11/16	1	185.00	3	187.33	186.00	-2	3,106	-0.06%
2022/11/15	0	0.00	1.2	185.52	187.50	-1.2	3,069	-0.04%
2022/11/14	0	0.00	21	183.95	184.50	-21	3,031	-0.69%
2022/11/11	0	180.00	0	0.00	180.00	0	2,974	0.00%
2022/11/10	1	179.50	0	0.00	180.00	1	2,956	0.03%
2022/11/08	0	0.00	5.1	174.50	174.50	-5.1	2,891	-0.17%
2022/11/07	40	173.00	40	173.00	173.50	0	2,893	0.00%
2022/11/04	0	170.00	2	171.00	171.00	-2	2,902	-0.07%
2022/11/03	0	0.00	0.1	172.00	172.50	-0.1	2,946	0.00%
2022/10/31	0.1	169.00	4.1	169.00	169.50	-4	2,978	-0.13%
2022/10/28	0.1	166.50	12	167.92	167.00	-12	2,960	-0.40%
2022/10/27	1	167.00	10.1	166.99	167.50	-9.1	2,949	-0.31%
2022/10/26	2	161.50	5	161.80	164.50	-3	2,938	-0.10%
2022/10/25	1	161.51	0.1	163.00	162.50	0.9	2,907	0.03%
2022/10/24	2	164.50	0	0.00	164.50	2	2,886	0.07%
2022/10/21	0	169.50	0	0.00	169.00	0	2,835	0.00%
2022/10/20	0	0.00	1	170.00	172.00	-1	2,857	-0.04%
2022/10/19	0	0.00	3	172.00	170.50	-3	2,819	-0.11%
2022/10/18	0	0.00	0.1	171.00	171.00	-0.1	2,778	0.00%
2022/10/17	1	168.50	1	170.50	170.50	0	2,786	0.00%
2022/10/12	1	168.50	0	0.00	168.00	1	2,807	0.04%
2022/10/11	0	0.00	1	171.00	169.50	-1	2,813	-0.04%
2022/10/07	0	0.00	0.1	174.00	172.50	-0.1	2,799	0.00%
2022/10/06	0	0.00	1.1	173.36	174.00	-1.1	2,834	-0.04%
2022/09/30	0	0.00	1	171.50	172.50	-1	2,805	-0.04%
2022/09/29	2	170.75	0	0.00	171.00	2	2,792	0.07%
2022/09/28	0	169.00	0	0.00	170.00	0	2,788	0.00%
2022/09/23	2	173.00	0.1	171.50	171.50	1.9	2,776	0.07%
2022/09/22	0.1	167.00	0.1	171.00	171.00	0	2,779	0.00%
2022/09/21	0.1	172.00	9	172.06	172.00	-8.9	2,742	-0.32%
2022/09/15	5	173.50	0	0.00	173.00	5	2,711	0.18%
2022/09/14	0	170.00	0	0.00	171.00	0	2,709	0.00%
2022/09/13	0	170.50	0	0.00	171.50	0	2,736	0.00%
2022/09/12	0	0.00	1	170.00	171.50	-1	2,741	-0.04%
2022/09/07	4	166.25	1	166.50	166.00	3	2,761	0.11%
2022/09/06	3	164.67	0	0.00	164.50	3	2,749	0.11%
2022/09/05	0.1	171.00	3	169.50	169.50	-2.9	2,714	-0.11%
2022/09/02	1	182.50	0	0.00	181.00	1	2,647	0.04%
2022/09/01	0	0.00	17	182.59	183.50	-17	2,602	-0.65%
2022/08/31	0	0.00	11	183.00	185.50	-11	2,556	-0.43%
2022/08/30	4	183.00	4	184.38	183.00	0	2,481	0.00%
2022/08/29	0	0.00	32	180.97	181.00	-32	2,450	-1.31%
2022/08/26	0	0.00	50	182.00	183.00	-50	2,481	-2.01%
2022/08/25	0	0.00	40.1	182.00	180.50	-40.1	2,548	-1.57%
2022/08/23	0.1	178.95	0	0.00	178.50	0.1	2,767	0.00%
2022/08/19	0	0.00	2	179.00	178.00	-2	2,917	-0.07%
2022/08/18	0	0.00	10	178.00	178.00	-10	2,968	-0.34%
2022/08/17	1	176.50	0	0.00	176.50	1	3,071	0.03%
2022/08/16	3	176.50	11	178.50	177.50	-8	3,111	-0.26%
2022/08/15	11	174.86	13	174.92	175.00	-2	3,122	-0.06%
2022/08/12	0	0.00	5	173.50	176.00	-5	3,157	-0.16%
2022/08/11	1	177.50	1	176.00	176.00	0	3,165	0.00%
2022/08/10	1	175.50	0	0.00	175.50	1	3,162	0.03%
2022/08/09	9	175.50	11	176.73	179.50	-2	3,129	-0.06%
2022/08/08	4	170.00	3	170.17	171.00	1	3,089	0.03%
2022/08/05	0	0.00	15	170.17	170.50	-15	3,103	-0.48%
2022/08/03	0	0.00	1	169.00	169.00	-1	3,186	-0.03%
2022/08/02	1	166.50	1	168.50	168.00	0	3,235	0.00%
2022/07/29	1	169.50	0	0.00	170.50	1	3,258	0.03%
2022/07/27	13	170.19	12	170.50	172.00	1	3,269	0.03%
2022/07/26	0	0.00	1	166.50	166.00	-1	3,234	-0.03%
2022/07/18	0	0.00	3	168.83	170.00	-3	3,168	-0.09%
2022/07/15	2	168.00	4	168.88	168.00	-2	3,149	-0.06%
2022/07/14	2	168.00	2.1	167.86	168.50	-0.1	3,143	0.00%
2022/07/13	1	164.50	1.6	164.81	163.50	-0.6	3,127	-0.02%
2022/07/12	1	161.00	0	0.00	161.00	1	3,097	0.03%
2022/07/11	0.1	160.25	1.1	161.45	161.00	-1	3,092	-0.03%
2022/07/08	1.1	159.18	0	0.00	160.50	1.1	3,101	0.04%
2022/07/07	2	158.00	0	0.00	159.00	2	3,110	0.06%
2022/07/06	1	160.50	0	0.00	157.50	1	3,120	0.03%
2022/07/05	0	0.00	2	159.75	160.00	-2	3,173	-0.06%
2022/07/01	1	165.50	0	0.00	162.00	1	3,209	0.03%
2022/06/30	0	0.00	3	165.17	165.50	-3	3,208	-0.09%
2022/06/29	1	166.50	0	0.00	167.50	1	3,202	0.03%
2022/06/28	0	0.00	2	167.50	168.00	-2	3,202	-0.06%
2022/06/27	0	0.00	2	170.25	169.00	-2	3,232	-0.06%
2022/06/24	6	167.92	5.2	166.01	166.00	0.9	3,198	0.03%
2022/06/23	1	166.00	11	165.91	165.50	-10	3,188	-0.31%
2022/06/21	32	161.14	30	161.00	164.50	2	3,149	0.06%
2022/06/16	1	164.50	0	0.00	164.50	1	3,101	0.03%
2022/06/15	20	166.50	20	166.50	166.50	0	3,150	0.00%
2022/06/14	0	0.00	1	168.00	168.00	-1	3,174	-0.03%
2022/06/10	1	168.00	3.1	168.05	168.00	-2.1	3,151	-0.07%
2022/06/09	1	173.00	4.1	172.49	173.00	-3.1	3,123	-0.10%
2022/06/07	0	0.00	3	172.00	173.50	-3	3,066	-0.10%
2022/06/06	0	0.00	16.3	173.71	173.50	-16.3	3,026	-0.54%
2022/06/02	17	171.76	2.1	171.28	171.00	14.9	2,972	0.50%
2022/06/01	0.3	169.67	9.2	170.32	170.50	-8.9	2,930	-0.30%
2022/05/31	0.1	167.00	66	167.98	164.00	-65.9	2,820	-2.34%
2022/05/30	0	0.00	0.2	166.50	166.00	-0.2	2,686	-0.01%
2022/05/26	9	164.39	9	163.89	163.50	0	2,579	0.00%
2022/05/25	6.2	161.58	4	164.75	161.50	2.2	2,684	0.08%
2022/05/24	0.4	163.50	2	163.00	162.50	-1.6	2,612	-0.06%
2022/05/23	0.4	160.50	2	161.25	160.50	-1.6	2,535	-0.06%
2022/05/20	0.1	159.98	11.1	160.50	159.50	-11	2,517	-0.44%
2022/05/19	3	157.17	3	158.33	159.00	0	2,463	0.00%
2022/05/18	1	156.00	1	157.00	157.00	0	2,434	0.00%
2022/05/17	1	158.00	1	156.00	155.50	0	2,419	0.00%
2022/05/16	2	155.50	5	155.60	156.00	-3	2,413	-0.12%
2022/05/11	0	0.00	11	148.45	148.50	-11	2,362	-0.47%
2022/05/10	11	153.05	3	153.17	155.50	8	2,294	0.35%
2022/05/09	1	150.00	0.1	150.00	150.00	1	2,240	0.04%
2022/05/06	5.1	150.98	9	150.44	151.00	-4	2,248	-0.18%
2022/05/05	0	0.00	5.4	150.19	151.00	-5.4	2,255	-0.24%
2022/05/04	0	0.00	1	148.00	148.00	-1	2,238	-0.04%
2022/05/03	0	0.00	2.1	146.02	146.50	-2.1	2,257	-0.09%
2022/04/29	0.1	144.00	0	0.00	145.00	0.1	2,273	0.00%
2022/04/28	0.1	142.00	0	0.00	143.50	0.1	2,304	0.00%
2022/04/27	1.1	143.00	0	0.00	142.00	1.1	2,306	0.05%
2022/04/26	1.1	144.57	0	0.00	144.50	1.1	2,311	0.05%
2022/04/25	0	145.50	0	0.00	145.50	0	2,331	0.00%
2022/04/20	0	0.00	2	147.75	148.00	-2	2,332	-0.09%
2022/04/19	0	147.50	1	147.50	146.50	-1	2,335	-0.04%
2022/04/18	1	145.00	0	0.00	145.00	1	2,351	0.04%
2022/04/13	2	146.50	0	0.00	146.50	2	2,405	0.08%
2022/04/11	2	145.51	0	0.00	144.50	2	2,475	0.08%
2022/04/08	0.1	146.00	0	0.00	148.50	0.1	2,421	0.00%
2022/04/07	1	146.00	0	0.00	146.00	1	2,408	0.04%
2022/04/06	0	0.00	0	147.50	146.00	0	2,360	0.00%
2022/03/31	0	0.00	1	145.50	144.50	-1	2,379	-0.04%
2022/03/30	3.1	143.85	2	145.50	144.50	1.1	2,369	0.04%
2022/03/29	1	145.50	0	0.00	145.50	1	2,341	0.04%
2022/03/28	2	145.25	0	0.00	146.00	2	2,349	0.09%
2022/03/24	0	0.00	1	149.00	148.00	-1	2,442	-0.04%
2022/03/22	0	0.00	5	147.50	147.50	-5	2,484	-0.20%
2022/03/21	6.1	148.41	4	147.50	147.50	2.1	2,496	0.08%
2022/03/17	0	0.00	4	147.00	147.00	-4	2,440	-0.16%
2022/03/16	0.3	144.50	2.2	145.84	144.00	-1.9	2,416	-0.08%
2022/03/15	21.1	143.95	20.3	143.99	143.50	0.8	2,440	0.03%
2022/03/14	3.1	144.00	0	0.00	144.50	3.1	2,438	0.13%
2022/03/11	1	146.00	0.5	146.19	146.00	0.5	2,441	0.02%
2022/03/10	0	0.00	2	146.25	146.00	-2	2,442	-0.08%
2022/03/09	2.2	144.07	5	145.00	144.00	-2.9	2,458	-0.12%
2022/03/08	1	142.50	0	0.00	142.00	1	2,471	0.04%
2022/03/07	3.2	142.77	0	0.00	142.50	3.2	2,504	0.13%
2022/03/04	1	147.50	0	0.00	147.00	1	2,571	0.04%
2022/03/03	1.1	149.01	4	150.75	149.00	-2.9	2,648	-0.11%
2022/03/02	1.2	147.76	4	149.38	150.00	-2.9	2,697	-0.11%
2022/03/01	0.1	146.13	1.2	146.92	146.00	-1.1	2,672	-0.04%
2022/02/25	11.1	145.18	1	146.00	143.00	10.1	2,647	0.38%
2022/02/24	3.1	149.19	0.5	150.50	149.00	2.6	2,525	0.10%
2022/02/23	2.1	150.51	0	0.00	151.00	2.1	2,503	0.08%
2022/02/22	0.2	152.00	2	150.50	152.00	-1.9	2,498	-0.07%
2022/02/21	2	153.00	2	154.00	153.50	0	2,475	0.00%
2022/02/18	0.1	153.00	0	0.00	154.00	0.1	2,508	0.00%
2022/02/17	1	154.00	5	154.00	154.00	-4	2,534	-0.16%
2022/02/16	0	0.00	7	153.71	153.50	-7	2,551	-0.27%
2022/02/15	2.1	153.02	0	0.00	152.00	2.1	2,546	0.08%
2022/02/14	0.3	154.31	0	0.00	153.50	0.3	2,533	0.01%
2022/02/11	0	156.00	0	0.00	156.00	0	2,547	0.00%
2022/02/07	0.1	154.00	0	0.00	155.50	0.1	2,567	0.00%
2022/01/26	1.7	155.09	0	0.00	154.50	1.7	2,542	0.07%
2022/01/25	1.3	155.67	0	0.00	155.50	1.3	2,534	0.05%
2022/01/24	0.2	158.50	0	0.00	157.50	0.2	2,510	0.01%
2022/01/21	2.2	158.34	1	158.00	158.50	1.2	2,552	0.05%
2022/01/20	1	161.50	0	0.00	161.50	1	2,539	0.04%
2022/01/19	0.1	161.50	2	161.25	161.50	-1.9	2,535	-0.07%
2022/01/18	0.1	161.00	0	0.00	161.00	0.1	2,511	0.00%
2022/01/14	1	160.00	0	0.00	158.00	1	2,494	0.04%
2022/01/12	0.1	158.00	1	159.00	159.50	-0.9	2,520	-0.04%
2022/01/11	3.2	158.02	7	157.57	158.00	-3.8	2,532	-0.15%
2022/01/10	6.2	160.01	3	160.50	160.50	3.2	2,507	0.13%
2022/01/07	4.2	161.51	2	163.00	162.00	2.2	2,537	0.09%
2022/01/06	0	161.00	12	161.83	162.50	-12	2,527	-0.47%
2022/01/05	15.1	163.13	3	161.67	161.00	12.1	2,521	0.48%
2022/01/04	6	157.67	3	158.33	158.50	3	2,447	0.12%
2022/01/03	2.2	157.30	1	157.50	157.50	1.2	2,452	0.05%
2021/12/30	0	157.50	3	156.50	156.50	-3	2,464	-0.12%
2021/12/29	1	156.50	0	0.00	157.00	1	2,497	0.04%
2021/12/28	0.2	158.00	0	0.00	157.50	0.2	2,506	0.01%
2021/12/27	1.1	155.53	0	0.00	155.50	1.1	2,480	0.04%
2021/12/24	2	155.00	0	0.00	156.00	2	2,496	0.08%
2021/12/23	0.2	155.52	0	0.00	155.00	0.2	2,524	0.01%
2021/12/22	0	156.00	0	0.00	156.00	0	2,536	0.00%
2021/12/21	5	156.50	1	156.00	157.00	4	2,550	0.16%
2021/12/20	0.2	153.52	0	0.00	153.00	0.2	2,519	0.01%
2021/12/17	12.6	153.79	0	0.00	154.00	12.6	2,507	0.50%
2021/12/16	2	155.25	0	0.00	154.00	2	2,541	0.08%
2021/12/15	1	154.01	0	0.00	153.50	1	2,549	0.04%
2021/12/14	0.1	154.50	1	155.00	155.00	-0.9	2,657	-0.03%
2021/12/13	0	155.50	1	156.50	155.00	-1	2,651	-0.04%
2021/12/10	0	0.00	1	157.00	156.00	-1	2,674	-0.04%
2021/12/09	3.1	156.65	3.2	156.66	157.00	-0.1	2,675	0.00%
2021/12/08	1	153.00	0	0.00	152.50	1	2,661	0.04%
2021/12/07	40	152.00	41	152.04	153.50	-1	2,670	-0.04%
2021/12/06	1	152.00	10	149.00	152.00	-9	2,681	-0.34%
2021/12/03	0	149.29	0	0.00	149.50	0	2,719	0.00%
2021/12/02	3	149.18	0.1	150.00	149.00	2.9	2,732	0.11%
2021/12/01	12.1	150.96	0	0.00	151.50	12.1	2,709	0.44%
2021/11/30	2	149.00	14	153.78	155.00	-12	2,671	-0.45%
2021/11/29	3.1	148.87	0	0.00	149.00	3.1	2,584	0.12%
2021/11/26	15	152.43	6	151.50	151.50	9	2,529	0.36%
2021/11/25	1	155.01	0	0.00	155.00	1	2,590	0.04%
2021/11/24	0.1	156.02	0	0.00	155.50	0.1	2,675	0.00%
2021/11/23	16	157.19	0.1	158.56	156.00	15.9	2,717	0.59%
2021/11/22	1	160.50	2	160.00	160.00	-1	2,722	-0.04%
2021/11/19	1	162.00	4.2	161.90	161.00	-3.2	2,729	-0.12%
2021/11/18	0	162.71	3.1	162.01	162.50	-3	2,751	-0.11%
2021/11/17	0.1	164.00	0	0.00	162.00	0.1	2,763	0.00%
2021/11/16	10	164.50	1	165.46	164.00	9	2,759	0.32%
2021/11/15	2	163.00	5.1	162.02	164.00	-3	2,739	-0.11%
2021/11/12	1	163.00	1.1	163.09	163.00	-0.1	2,759	0.00%
2021/11/11	0	163.50	7.5	162.53	162.50	-7.5	2,770	-0.27%
2021/11/10	0	164.00	10	163.00	163.00	-10	2,782	-0.36%
2021/11/09	2	164.00	3	164.17	165.00	-1	2,770	-0.04%
2021/11/08	6	163.00	0	0.00	163.00	6	2,772	0.22%
2021/11/05	0.1	162.50	0	0.00	162.00	0.1	2,797	0.00%
2021/11/04	0	163.00	1	163.00	162.00	-1	2,880	-0.03%
2021/11/03	0	0.00	3	162.50	163.00	-3	2,957	-0.10%
2021/11/02	0	0.00	3	163.33	162.50	-3	2,960	-0.10%
2021/11/01	0	162.50	9	161.78	163.00	-9	2,971	-0.30%
2021/10/29	6.6	161.53	0	0.00	161.00	6.6	2,978	0.22%
2021/10/28	0	165.50	1	165.00	163.50	-1	2,919	-0.03%
2021/10/27	8	164.94	4	164.75	164.00	4	2,908	0.14%
2021/10/26	0	0.00	1	166.00	166.00	-1	2,924	-0.03%
2021/10/25	0	0.00	1	166.00	164.50	-1	2,935	-0.03%
2021/10/21	0	0.00	5	164.70	164.50	-5	2,958	-0.17%
2021/10/20	0	0.00	8	163.13	163.00	-8	2,939	-0.27%
2021/10/19	1	161.50	1	162.50	162.50	0	2,935	0.00%
2021/10/18	0	0.00	7	161.93	161.00	-7	2,926	-0.24%
2021/10/15	2	160.75	0	0.00	160.50	2	2,960	0.07%
2021/10/14	1	161.50	2	162.50	161.50	-1	2,950	-0.03%
2021/10/12	0	0.00	1	163.00	162.50	-1	3,067	-0.03%
2021/10/08	0.1	164.50	1	165.00	164.00	-0.9	3,078	-0.03%
2021/10/07	1.2	162.17	0	0.00	163.00	1.2	3,081	0.04%
2021/10/06	2	161.25	0	0.00	160.50	2	3,084	0.06%
2021/10/05	0	0.00	1	163.00	164.00	-1	3,076	-0.03%
2021/10/01	2	164.50	1	164.00	163.00	1	3,081	0.03%
2021/09/30	0	0.00	6	167.67	167.50	-6	3,066	-0.20%
2021/09/27	0	0.00	2	169.50	169.50	-2	3,022	-0.07%
2021/09/24	1	169.50	0	0.00	168.00	1	3,010	0.03%
2021/09/23	1	168.50	2	168.75	170.00	-1	2,998	-0.03%
2021/09/22	1	163.00	3	164.00	163.00	-2	2,958	-0.07%
2021/09/17	6	165.17	5	166.00	166.00	1	2,938	0.03%
2021/09/16	0	0.00	3	156.00	156.00	-3	2,830	-0.11%
2021/09/13	0	0.00	1	158.00	159.00	-1	2,826	-0.04%
2021/09/10	2	160.00	5	158.60	160.50	-3	2,814	-0.11%
2021/09/09	2.1	155.26	1	154.50	156.00	1.1	2,909	0.04%
2021/09/08	6.1	155.17	28	154.77	154.50	-22	2,906	-0.76%
2021/09/07	1	160.00	0	0.00	159.00	1	2,893	0.03%
2021/09/06	1	163.00	0	163.00	162.00	1	2,867	0.03%
2021/09/03	0.2	165.71	0	0.00	164.00	0.2	2,891	0.01%
2021/09/02	2	164.75	1	166.00	164.50	1	2,902	0.03%
2021/09/01	2	166.75	10	166.50	166.50	-8	2,899	-0.28%
2021/08/31	17.1	167.52	2	166.25	167.00	15.1	2,875	0.53%
2021/08/30	3	179.00	4	179.38	179.00	-1	2,765	-0.04%
2021/08/27	1	177.00	1	178.00	177.50	0	2,672	0.00%
2021/08/26	0.1	176.50	1	178.00	176.00	-0.9	2,611	-0.04%
2021/08/25	1	176.50	2	177.00	177.50	-1	2,562	-0.04%
2021/08/23	0	0.00	8	174.75	174.50	-8	2,521	-0.32%
2021/08/20	3	173.67	13	173.77	173.50	-10	2,536	-0.39%
2021/08/19	1	176.00	6	175.00	175.50	-5	2,611	-0.19%
2021/08/18	15	177.13	10	176.00	178.00	5	2,606	0.19%
2021/08/17	2	179.25	1	180.00	179.50	1	2,603	0.04%
2021/08/16	3	178.33	17.2	176.80	178.00	-14.2	2,589	-0.55%
2021/08/13	9	180.28	0	0.00	179.50	9	2,666	0.34%
2021/08/12	1	180.50	1	178.50	181.50	0	2,688	0.00%
2021/08/11	0	0.00	2	177.00	177.50	-2	2,692	-0.07%
2021/08/10	9.5	173.79	0	0.00	173.50	9.5	2,720	0.35%
2021/08/09	5	180.10	0	0.00	179.00	5	2,714	0.18%
2021/08/05	2	187.00	0	0.00	187.50	2	2,766	0.07%
2021/08/04	0	0.00	1	188.00	188.00	-1	2,880	-0.03%
2021/08/03	2	186.75	0	0.00	188.00	2	2,923	0.07%
2021/07/28	2	188.00	0	0.00	188.00	2	3,042	0.07%
2021/07/23	0	0.00	1.2	189.67	187.00	-1.2	3,180	-0.04%
2021/07/22	1	189.00	1.3	188.62	189.00	-0.3	3,204	-0.01%
2021/07/21	0	0.00	1	187.00	186.00	-1	3,234	-0.03%
2021/07/20	6	190.00	2	190.00	190.00	4	3,227	0.12%
2021/07/19	2	188.75	1	190.50	190.00	1	3,246	0.03%
2021/07/16	3	187.67	117	188.52	189.00	-114	3,298	-3.46%	大賣/鉅額交易
2021/07/15	0	0.00	4	183.50	184.00	-4	3,326	-0.12%
2021/07/13	0	0.00	1	181.00	182.00	-1	3,316	-0.03%
2021/07/12	5	180.20	16	181.41	180.00	-11	3,371	-0.33%
2021/07/09	4	181.00	2	181.00	181.50	2	3,363	0.06%
2021/07/08	4	183.63	1	183.00	183.00	3	3,379	0.09%
2021/07/07	2	182.50	0	0.00	183.50	2	3,406	0.06%
2021/07/06	2	183.25	3	183.17	183.00	-1	3,449	-0.03%
2021/07/05	2.1	182.02	1	182.50	182.50	1.1	3,468	0.03%
2021/07/02	7	181.36	1	181.03	181.00	6	3,479	0.17%
2021/07/01	6	181.50	1	181.50	181.00	5	3,490	0.14%
2021/06/30	3	181.50	3	182.00	182.00	0	3,517	0.00%
2021/06/29	2	182.00	0	0.00	181.00	2	3,523	0.06%
2021/06/28	11	182.91	0	0.00	183.00	11	3,536	0.31%
2021/06/24	2	183.75	0	0.00	181.50	2	3,658	0.05%
2021/06/23	0	0.00	1	182.00	182.50	-1	3,651	-0.03%
2021/06/22	2	178.50	0	0.00	178.50	2	3,677	0.05%
2021/06/21	2	178.00	0	0.00	178.00	2	3,685	0.05%
2021/06/18	2	179.50	0	0.00	178.50	2	3,687	0.05%
2021/06/16	5	181.10	1	180.50	181.50	4	3,611	0.11%
2021/06/11	5	179.00	0	0.00	179.50	5	3,606	0.14%
2021/06/09	1	178.00	4	178.50	178.00	-3	3,606	-0.08%
2021/06/08	1	179.00	0	0.00	179.00	1	3,653	0.03%
2021/06/07	0	0.00	1	180.50	180.50	-1	3,739	-0.03%
2021/06/03	0	0.00	10	184.50	183.00	-10	3,732	-0.27%
2021/06/02	4	182.63	0	0.00	183.00	4	3,743	0.11%
2021/06/01	43	186.86	43	186.86	185.00	0	3,759	0.00%
2021/05/31	110	184.50	0	0.00	184.00	110	3,770	2.92%	大買/鉅額交易
2021/05/28	0	0.00	3	184.67	183.00	-3	3,802	-0.08%
2021/05/27	1	180.00	0	0.00	180.00	1	3,798	0.03%
2021/05/26	2	182.00	2	182.50	182.50	0	3,778	0.00%
2021/05/25	5	181.80	1	181.50	182.00	4	3,778	0.11%
2021/05/24	1	178.50	1	181.00	182.00	0	3,762	0.00%
2021/05/21	3	184.83	0	0.00	181.50	3	3,799	0.08%
2021/05/20	2.1	176.36	1	177.50	177.50	1.1	3,739	0.03%
2021/05/19	1	177.00	0	0.00	178.00	1	3,749	0.03%
2021/05/18	2	175.75	5	175.50	176.50	-3	3,731	-0.08%
2021/05/17	5	170.10	0	0.00	171.50	5	3,715	0.13%
2021/05/14	2	178.25	1	177.00	178.00	1	3,675	0.03%
2021/05/13	4	176.13	1	173.50	175.00	3	3,684	0.08%
2021/05/12	3.2	177.75	9	175.33	177.50	-5.8	3,635	-0.16%
2021/05/11	5.3	186.78	0	0.00	186.00	5.3	3,526	0.15%
2021/05/10	0	0.00	20	190.00	191.00	-20	3,506	-0.57%
2021/05/07	0	0.00	1	190.50	190.50	-1	3,565	-0.03%
2021/05/06	4	189.13	1	188.00	188.00	3	3,590	0.08%
2021/05/05	49	190.81	42	190.60	191.50	7	3,592	0.19%
2021/05/04	6	187.75	1	187.50	189.00	5	3,651	0.14%
2021/05/03	8	194.13	0	0.00	191.50	8	3,608	0.22%
2021/04/29	3.1	197.52	0	0.00	197.50	3.1	3,567	0.09%
2021/04/28	7.1	198.71	0	0.00	197.50	7.1	3,552	0.20%
2021/04/27	25	199.14	0	0.00	199.00	25	3,638	0.69%
2021/04/26	3	200.50	0	0.00	200.50	3	3,602	0.08%
2021/04/23	2	199.75	3	200.17	201.50	-1	3,604	-0.03%
2021/04/22	6	205.00	2.1	204.03	201.00	3.9	3,635	0.11%
2021/04/21	1	206.00	3	211.00	207.00	-2	3,718	-0.05%
2021/04/19	1	207.50	0	0.00	207.50	1	3,652	0.03%
2021/04/16	2	206.75	24	202.42	207.50	-22	3,674	-0.60%
2021/04/15	21	197.60	0	0.00	200.00	21	3,659	0.57%
2021/04/14	2	198.00	3	197.33	198.00	-1	3,686	-0.03%
2021/04/13	1	199.50	0	0.00	200.00	1	3,779	0.03%
2021/04/12	25	203.02	1	201.00	200.50	24	3,814	0.63%
2021/04/09	1	206.00	0	0.00	206.00	1	3,852	0.03%
2021/04/08	20	207.50	2	207.75	209.00	18	3,845	0.47%
2021/04/07	21	206.43	0.2	206.00	206.00	20.8	3,848	0.54%
2021/04/06	1	207.50	20	208.63	207.50	-19	3,878	-0.49%
2021/04/01	0	0.00	4	210.88	211.00	-4	3,855	-0.10%
2021/03/31	13	210.46	14	211.54	211.50	-1	3,828	-0.03%
2021/03/30	0	210.00	8	210.81	212.00	-8	3,799	-0.21%
2021/03/29	20	208.00	20.2	208.74	207.50	-0.2	3,743	-0.01%
2021/03/26	22	204.41	0	0.00	204.00	22	3,699	0.59%
2021/03/25	6.4	204.19	0	0.00	203.50	6.4	3,696	0.17%
2021/03/24	0	0.00	7	206.43	206.50	-7	3,674	-0.19%
2021/03/23	1	205.50	2	206.25	206.00	-1	3,667	-0.03%
2021/03/22	3	206.00	8	206.81	205.00	-5	3,675	-0.14%
2021/03/19	8	201.94	10	201.90	204.00	-2	3,723	-0.05%
2021/03/18	7	203.00	5	203.40	203.00	2	3,703	0.05%
2021/03/17	20	202.50	3.2	201.74	201.00	16.9	3,771	0.45%
2021/03/16	1	204.00	1	203.00	203.00	0	3,822	0.00%
2021/03/15	8	203.19	7	203.00	203.50	1	3,981	0.03%
2021/03/12	1	198.00	4	200.25	201.50	-3	3,967	-0.08%
2021/03/11	4.1	198.26	45	199.29	197.00	-41	3,961	-1.03%
2021/03/10	1	194.00	2	193.00	193.00	-1	3,914	-0.03%
2021/03/09	0	0.00	1	192.00	194.00	-1	3,963	-0.03%
2021/03/08	13	193.58	0	0.00	192.00	13	3,989	0.33%
2021/03/05	13	193.50	6	194.25	193.50	7	4,025	0.17%
2021/03/04	2	195.00	0	0.00	194.50	2	4,156	0.05%
2021/03/03	0	0.00	9	196.06	197.50	-9	4,157	-0.22%
2021/03/02	0	0.00	2	194.25	193.00	-2	4,126	-0.05%
2021/02/26	19	192.89	1	192.00	192.00	18	4,143	0.43%
2021/02/25	1	196.00	2	197.25	197.50	-1	4,078	-0.02%
2021/02/24	4.1	195.12	6	197.50	195.00	-1.9	4,090	-0.05%
2021/02/23	7.1	194.97	15	196.87	196.50	-7.9	4,103	-0.19%
2021/02/22	7	194.86	4	195.25	194.00	3	4,076	0.07%
2021/02/19	5	192.70	1	193.50	193.00	4	4,115	0.10%
2021/02/18	11	193.55	0	0.00	194.00	11	4,096	0.27%
2021/02/17	11	194.45	4	193.38	193.50	7	4,131	0.17%
2021/02/05	6	190.50	9	191.06	191.50	-3	4,109	-0.07%
2021/02/04	10	192.45	1	193.50	191.50	9	4,155	0.22%
2021/02/03	14	196.89	2	195.00	195.00	12	4,173	0.29%
2021/02/02	0	0.00	2	197.00	197.00	-2	4,163	-0.05%
2021/02/01	2	194.75	15	194.10	194.50	-13	4,170	-0.31%
2021/01/29	16	200.09	7	200.29	198.00	9	4,163	0.22%
2021/01/28	14	205.93	5	205.50	205.00	9	4,105	0.22%
2021/01/27	0	0.00	7	203.00	205.00	-7	4,082	-0.17%
2021/01/26	11	199.95	2	199.50	199.00	9	4,103	0.22%
2021/01/25	3.1	204.02	0	0.00	205.00	3.1	4,047	0.08%
2021/01/22	1	203.50	1	204.00	204.00	0	4,061	0.00%
2021/01/21	2	202.50	7	202.21	202.00	-5	4,123	-0.12%
2021/01/20	12	203.42	21	203.24	200.00	-9	4,183	-0.22%
2021/01/19	5	208.40	2	208.75	208.00	3	4,082	0.07%
2021/01/18	6	208.83	1	208.00	208.00	5	4,147	0.12%
2021/01/15	8	212.63	4	214.13	210.50	4	4,335	0.09%
2021/01/14	27	216.11	11	215.41	215.50	16	4,296	0.37%
2021/01/13	3	207.67	11	207.68	208.00	-8	4,158	-0.19%
2021/01/12	3	205.50	15	206.17	206.00	-12	4,145	-0.29%
2021/01/11	2	207.25	2	208.00	208.00	0	4,129	0.00%
2021/01/08	3	209.17	4	209.13	210.50	-1	4,222	-0.02%
2021/01/07	23	209.41	5	209.80	210.00	18	4,180	0.43%
2021/01/06	13	208.27	19	208.95	208.00	-6	4,149	-0.14%
2021/01/05	0	0.00	1	205.00	203.50	-1	4,051	-0.02%
2021/01/04	11	207.64	1	207.00	207.50	10	4,013	0.25%
2020/12/29	2	204.75	6	205.42	204.50	-4	4,050	-0.10%
2020/12/28	0	0.00	1	202.50	202.00	-1	4,093	-0.02%
2020/12/25	0	0.00	6	202.75	202.50	-6	4,287	-0.14%
2020/12/24	2	201.25	13	202.23	201.50	-11	4,330	-0.25%
2020/12/23	1	199.00	3	199.33	199.50	-2	4,351	-0.05%
2020/12/22	5	198.60	3	199.00	198.00	2	4,386	0.05%
2020/12/21	38	199.30	8	201.50	200.50	30	4,421	0.68%
2020/12/18	0	0.00	4	202.75	203.50	-4	4,479	-0.09%
2020/12/17	2	201.50	1	203.00	202.00	1	4,550	0.02%
2020/12/16	0	0.00	20	201.83	202.00	-20	4,641	-0.43%
2020/12/15	28	198.88	20	199.00	197.50	8	4,664	0.17%
2020/12/14	1	202.50	3	201.67	201.50	-2	4,623	-0.04%
2020/12/11	3	198.67	36	200.71	201.50	-33	4,656	-0.71%
2020/12/10	14	203.36	16	202.59	202.50	-2	4,595	-0.04%
2020/12/09	21	205.26	22	205.57	207.50	-1	4,560	-0.02%
2020/12/08	0	0.00	1	196.50	196.50	-1	4,417	-0.02%
2020/12/07	6	195.00	1	198.50	196.00	5	4,480	0.11%
2020/12/04	30	196.90	3	196.83	197.50	27	4,467	0.60%
2020/12/03	0	0.00	7	194.93	195.50	-7	4,459	-0.16%
2020/12/01	2	189.50	2.7	190.94	191.50	-0.7	4,483	-0.01%
2020/11/30	22	193.02	0.3	194.50	188.00	21.7	4,576	0.47%
2020/11/27	4	193.88	5	194.90	194.50	-1	4,532	-0.02%
2020/11/25	1	195.00	3	194.00	193.00	-2	4,721	-0.04%
2020/11/24	28	191.88	4	192.88	191.50	24	4,732	0.51%
2020/11/23	2.1	193.00	0	0.00	192.00	2.1	4,897	0.04%
2020/11/20	6	191.33	11	192.41	193.00	-5	4,947	-0.10%
2020/11/18	13	193.35	12	192.75	191.50	1	5,126	0.02%
2020/11/17	1.1	188.05	1	188.50	188.00	0.1	5,380	0.00%
2020/11/16	1.1	189.55	2	191.00	189.00	-0.9	5,641	-0.02%
2020/11/13	1	190.50	2	189.75	191.00	-1	6,038	-0.02%
2020/11/12	4	191.25	3	190.50	190.50	1	6,195	0.02%
2020/11/11	3	187.33	0	0.00	187.50	3	6,293	0.05%
2020/11/10	1	187.50	1	187.00	187.50	0	6,444	0.00%
2020/11/09	2	186.00	1.2	185.33	185.50	0.8	6,454	0.01%
2020/11/05	0.1	185.00	0	0.00	185.00	0.1	6,552	0.00%
2020/11/04	1	186.00	20	185.00	183.50	-19	6,679	-0.28%
2020/11/03	4	185.13	18.1	183.92	185.50	-14.1	6,727	-0.21%
2020/11/02	12.1	178.92	1	179.50	179.00	11.1	6,664	0.17%
2020/10/30	6.2	182.37	11	182.82	180.50	-4.8	6,658	-0.07%
2020/10/29	4	180.63	3	184.17	184.00	1	6,667	0.01%
2020/10/28	3	180.50	54	181.00	181.00	-51	6,613	-0.77%
2020/10/27	12	181.33	20	181.75	183.50	-8	6,557	-0.12%
2020/10/26	2	183.50	69	183.03	182.50	-67	6,580	-1.02%
2020/10/23	33	187.98	33	189.27	187.00	0	6,622	0.00%
2020/10/22	0	0.00	1.4	180.36	181.50	-1.4	6,490	-0.02%
2020/10/21	1	179.00	0	0.00	177.00	1	6,576	0.02%
2020/10/20	10	180.00	0	0.00	180.00	10	6,650	0.15%
2020/10/19	0	0.00	3	182.00	181.50	-3	6,772	-0.04%
2020/10/16	7	182.71	20	183.20	181.00	-13	6,840	-0.19%
2020/10/15	2	177.50	2	177.75	177.50	0	6,731	0.00%
2020/10/14	2	178.75	4	178.63	178.00	-2	6,745	-0.03%
2020/10/13	31	179.81	1	180.50	180.00	30	6,748	0.44%
2020/10/12	40	179.00	4	179.13	180.00	36	6,766	0.53%
2020/10/08	3	180.00	1	179.00	178.00	2	6,775	0.03%
2020/10/07	2	178.75	0	0.00	179.50	2	6,816	0.03%
2020/10/06	9	178.44	2	181.00	177.50	7	6,855	0.10%
2020/10/05	16	181.25	6	180.50	180.00	10	6,824	0.15%
2020/09/30	6	181.25	14	181.89	181.50	-8	6,796	-0.12%
2020/09/29	10	179.00	0	0.00	175.50	10	6,651	0.15%
2020/09/28	30	177.67	2	178.50	176.50	28	6,667	0.42%
2020/09/25	34	176.94	1	175.50	176.00	33	6,681	0.49%
2020/09/24	1	175.50	0	0.00	175.50	1	6,712	0.01%
2020/09/23	5	178.50	0	0.00	178.00	5	6,884	0.07%
2020/09/22	2	175.00	7	176.43	180.00	-5	6,864	-0.07%
2020/09/21	13	181.88	9	180.67	179.50	4	6,829	0.06%
2020/09/18	3	186.00	3	186.17	185.00	0	6,790	0.00%
2020/09/17	7	186.71	2	187.50	186.00	5	6,779	0.07%
2020/09/16	5	189.40	0	0.00	187.50	5	6,786	0.07%
2020/09/15	1	190.00	1	191.00	190.00	0	6,800	0.00%
2020/09/14	21	190.00	3	191.00	190.00	18	6,804	0.26%
2020/09/11	2	187.50	3	188.83	188.50	-1	6,809	-0.01%
2020/09/10	7	186.07	1	185.00	185.00	6	6,815	0.09%
2020/09/09	1	188.00	1	187.50	188.00	0	6,772	0.00%
2020/09/08	0	0.00	1	192.50	191.00	-1	6,809	-0.01%
2020/09/07	3	190.83	1	193.00	189.50	2	6,843	0.03%
2020/09/04	0	0.00	1	193.00	194.50	-1	6,864	-0.01%
2020/09/03	6	194.67	1	196.00	194.50	5	6,866	0.07%
2020/09/02	5	203.80	2	204.00	204.00	3	6,779	0.04%
2020/09/01	4	203.38	1	203.50	203.50	3	6,708	0.04%
2020/08/31	4	202.63	0	0.00	200.50	4	6,736	0.06%
2020/08/28	0	0.00	1	208.50	207.50	-1	6,656	-0.02%
2020/08/27	11	206.27	7	209.43	204.00	4	6,657	0.06%
2020/08/26	8	212.50	15	214.20	213.00	-7	6,517	-0.11%
2020/08/25	6	212.33	4	212.75	212.00	2	6,506	0.03%
2020/08/24	5	207.80	7	209.64	212.00	-2	6,472	-0.03%
2020/08/21	6	201.00	11	203.18	203.50	-5	6,383	-0.08%
2020/08/20	12	193.83	8	195.69	190.50	4	6,162	0.06%
2020/08/19	36	195.29	53	199.25	196.00	-17	5,991	-0.28%
2020/08/17	37	206.43	38	205.82	206.00	-1	5,675	-0.02%
2020/08/14	24	205.75	20	205.95	206.00	4	5,686	0.07%
2020/08/13	29	212.71	6	213.42	210.50	23	5,613	0.41%
2020/08/12	6	219.58	1	221.00	219.00	5	5,468	0.09%
2020/08/11	6	223.75	9	223.72	221.00	-3	5,507	-0.05%
2020/08/10	15	226.93	28	226.13	226.00	-13	5,475	-0.24%
2020/08/07	26	225.67	12	225.00	226.50	14	5,472	0.26%
2020/08/06	7	221.36	8	221.50	220.50	-1	5,391	-0.02%
2020/08/05	4	218.50	9	218.17	218.00	-5	5,351	-0.09%
2020/08/04	7	217.71	3	218.67	219.00	4	5,357	0.07%
2020/08/03	7	216.79	1	216.50	216.50	6	5,389	0.11%
2020/07/30	3	215.50	0	0.00	216.00	3	5,383	0.06%
2020/07/29	4	216.63	3.1	216.01	215.00	1	5,397	0.02%
2020/07/28	6	216.17	10	217.80	215.50	-4	5,419	-0.07%
2020/07/27	7	214.43	1	214.00	211.50	6	5,369	0.11%
2020/07/24	21	216.05	7	216.50	215.00	14	5,313	0.26%
2020/07/23	10	220.20	1	220.00	220.00	9	5,207	0.17%
2020/07/22	11	223.41	2	223.00	222.50	9	5,142	0.18%
2020/07/21	17	226.32	0	0.00	225.00	17	5,036	0.34%
2020/07/20	3	227.67	20	226.00	227.50	-17	4,999	-0.34%
2020/07/17	5	229.30	0	0.00	228.50	5	5,045	0.10%
2020/07/16	1	232.00	3	231.33	231.00	-2	5,084	-0.04%
2020/07/15	6.1	231.33	12	232.96	230.00	-5.9	5,132	-0.11%
2020/07/14	9	232.06	11	233.05	232.00	-2	5,200	-0.04%
2020/07/13	18	232.25	7	232.07	235.00	11	5,282	0.21%
2020/07/10	8	229.13	2	228.00	226.00	6	5,342	0.11%
2020/07/09	5	232.60	6	232.67	232.00	-1	5,347	-0.02%
2020/07/08	3	231.33	3	231.83	231.00	0	5,374	0.00%
2020/07/07	0.1	232.00	6	232.25	231.50	-5.9	5,364	-0.11%
2020/07/06	0	0.00	3	233.00	234.00	-3	5,406	-0.06%
2020/07/03	6	229.42	6	229.42	229.00	0	5,406	0.00%
2020/07/02	0	0.00	6	231.67	230.50	-6	5,430	-0.11%
2020/07/01	23	232.93	20	234.55	231.00	3	5,437	0.06%
2020/06/30	8	220.44	2	222.00	222.00	6	5,310	0.11%
2020/06/29	3	218.67	0	0.00	218.50	3	5,415	0.06%
2020/06/24	3	222.67	1	222.50	222.50	2	5,392	0.04%
2020/06/23	2	223.75	2	222.00	222.50	0	5,458	0.00%
2020/06/22	4	222.63	3	222.00	223.00	1	5,473	0.02%
2020/06/19	7	222.57	0	0.00	222.50	7	5,531	0.13%
2020/06/18	11	221.41	11	221.00	223.00	0	5,561	0.00%
2020/06/17	1	222.00	0	0.00	222.00	1	5,577	0.02%
2020/06/16	2	222.25	1	222.50	223.00	1	5,651	0.02%
2020/06/15	0	0.00	10	218.65	217.00	-10	5,749	-0.17%
2020/06/12	13	218.77	1	218.00	219.00	12	5,794	0.21%
2020/06/11	13	226.88	5	226.30	225.00	8	5,810	0.14%
2020/06/10	23	223.11	0	0.00	224.50	23	5,810	0.40%
2020/06/09	0	0.00	2	224.50	223.50	-2	5,893	-0.03%
2020/06/08	3	225.17	8.4	225.46	225.50	-5.4	5,925	-0.09%
2020/06/05	44	225.77	0	0.00	226.00	44	5,926	0.74%
2020/06/04	3	224.50	13	223.08	226.00	-10	5,924	-0.17%
2020/06/03	46	219.50	2	219.50	219.50	44	5,886	0.75%
2020/06/02	1	221.50	1	222.50	220.00	0	5,852	0.00%
2020/06/01	2	219.25	2	219.50	219.50	0	5,872	0.00%
2020/05/29	1	216.56	2	218.00	218.00	-1	5,901	-0.02%
2020/05/28	2	217.00	1	219.00	216.00	1	5,883	0.02%
2020/05/27	7	217.00	4	217.75	216.50	3	5,931	0.05%
2020/05/26	8	216.38	7	216.50	217.50	1	5,966	0.02%
2020/05/25	12	210.09	8	210.75	212.00	4	5,907	0.07%
2020/05/22	15	206.53	4	207.63	205.00	11	5,875	0.19%
2020/05/21	10	211.10	3	213.83	211.00	7	5,811	0.12%
2020/05/20	7	216.79	0	0.00	217.50	7	5,877	0.12%
2020/05/19	5	224.50	0	0.00	224.00	5	5,891	0.08%
2020/05/18	6	226.25	0	0.00	224.00	6	5,898	0.10%
2020/05/15	2	233.50	0	0.00	232.50	2	5,845	0.03%
2020/05/14	2	234.75	10	238.15	232.50	-8	5,854	-0.14%
2020/05/13	13	238.81	9	237.83	239.50	4	5,811	0.07%
2020/05/12	7	236.36	2	237.00	236.00	5	5,780	0.09%
2020/05/11	2	242.25	6.2	242.21	241.00	-4.2	5,804	-0.07%
2020/05/08	10	241.20	4	241.38	241.50	6	5,773	0.10%
2020/05/07	7	235.00	5	235.00	235.00	2	5,743	0.03%
2020/05/06	1	232.00	10	234.45	234.00	-9	5,746	-0.16%
2020/05/05	1	233.00	3	233.83	235.00	-2	5,748	-0.03%
2020/05/04	5	228.50	1	226.00	231.00	4	5,739	0.07%
2020/04/30	4.1	227.63	1	229.50	228.00	3.1	5,718	0.05%
2020/04/29	0	0.00	1	229.00	228.00	-1	5,723	-0.02%
2020/04/28	1	227.00	1	225.00	227.00	0	5,740	0.00%
2020/04/27	1	224.50	4	225.00	225.00	-3	5,881	-0.05%
2020/04/24	1	222.00	0	0.00	219.50	1	5,937	0.02%
2020/04/23	0	0.00	1	219.00	220.00	-1	5,960	-0.02%
2020/04/22	2	213.50	2	213.25	213.50	0	6,008	0.00%
2020/04/21	3	217.50	6	218.50	215.50	-3	5,967	-0.05%
2020/04/20	2	220.00	4	221.25	221.50	-2	5,937	-0.03%
2020/04/17	14	219.36	7	219.71	217.00	7	5,943	0.12%
2020/04/16	3	214.67	23	216.85	217.00	-20	5,877	-0.34%
2020/04/15	2	210.25	34	213.44	213.50	-32	5,769	-0.55%
2020/04/14	5	201.10	3	202.50	203.00	2	5,646	0.04%
2020/04/13	2	199.25	0	0.00	197.50	2	5,599	0.04%
2020/04/10	21	197.29	1	198.00	197.50	20	5,577	0.36%
2020/04/09	15	201.37	2	200.50	200.50	13	5,638	0.23%
2020/04/08	20	203.75	0	0.00	204.00	20	5,592	0.36%
2020/04/07	11	202.95	17	202.32	202.50	-6	5,632	-0.11%
2020/04/06	22	202.50	10	202.50	202.00	12	5,694	0.21%
2020/04/01	0	0.00	22	199.86	201.50	-22	5,644	-0.39%
2020/03/31	1	194.00	10	197.00	195.50	-9	5,544	-0.16%
2020/03/27	14	195.71	4	192.75	191.00	10	5,363	0.19%
2020/03/26	1	194.00	1	196.00	196.50	0	5,256	0.00%
2020/03/25	2	198.75	2	195.75	195.00	0	5,234	0.00%
2020/03/24	2	192.50	2	192.50	191.50	0	5,166	0.00%
2020/03/23	0	0.00	1	178.00	182.00	-1	5,127	-0.02%
2020/03/20	3	189.00	0	0.00	188.00	3	5,125	0.06%
2020/03/19	4	183.75	5	180.00	177.00	-1	5,086	-0.02%
2020/03/17	2.1	179.93	2	191.00	188.50	0.1	5,211	0.00%
2020/03/16	0	0.00	2	189.75	187.00	-2	5,202	-0.04%
2020/03/13	4	184.88	0	0.00	190.50	4	5,199	0.08%
2020/03/12	10	201.90	1	201.00	201.00	9	5,082	0.18%
2020/03/11	3	221.83	12	221.63	220.50	-9	5,081	-0.18%
2020/03/10	0	0.00	4	226.13	227.50	-4	5,072	-0.08%
2020/03/09	3	228.50	13	227.00	225.50	-10	5,086	-0.20%
2020/03/06	1	238.00	0	0.00	237.00	1	5,088	0.02%
2020/03/03	28	237.48	0	0.00	235.00	28	5,294	0.53%
2020/03/02	3	236.17	4	237.00	234.00	-1	5,315	-0.02%
2020/02/27	9	241.94	4	242.50	237.00	5	5,328	0.09%
2020/02/26	13	248.54	10.5	249.52	250.00	2.5	5,360	0.05%
2020/02/25	4	253.50	5	256.50	253.50	-1	5,350	-0.02%
2020/02/24	0	0.00	7	260.21	260.00	-7	5,320	-0.13%
2020/02/21	2	261.50	29	261.83	258.00	-27	5,321	-0.51%
2020/02/20	43	253.40	37	254.11	255.00	6	5,118	0.12%
2020/02/19	21.5	247.45	12	248.00	248.50	9.5	5,042	0.19%
2020/02/18	0	0.00	7	244.93	246.00	-7	5,232	-0.13%
2020/02/17	1	248.50	3	245.33	247.00	-2	5,206	-0.04%
2020/02/13	4	242.38	3	243.50	242.00	1	5,213	0.02%
2020/02/12	7	238.00	0	0.00	243.00	7	5,384	0.13%
2020/02/11	1	233.50	5	234.50	235.00	-4	5,386	-0.07%
2020/02/10	0	0.00	1	229.00	231.00	-1	5,416	-0.02%
2020/02/07	1	236.00	0	0.00	236.00	1	5,448	0.02%
2020/02/06	2	240.25	2	240.75	241.00	0	5,519	0.00%
2020/02/05	0	0.00	1	240.00	237.00	-1	5,745	-0.02%
2020/02/04	3	241.17	0	0.00	240.50	3	5,822	0.05%
2020/01/30	0	0.00	17	248.00	241.50	-17	5,822	-0.29%
2020/01/20	1	254.50	4	253.13	254.50	-3	5,735	-0.05%
2020/01/17	8	248.63	7	248.57	248.00	1	5,718	0.02%
2020/01/16	3	245.33	8	248.88	250.00	-5	5,714	-0.09%
2020/01/15	3	241.33	17	242.44	243.00	-14	5,647	-0.25%
2020/01/14	3	243.00	5	243.60	244.00	-2	5,664	-0.04%
2020/01/13	4	241.38	12	242.75	244.00	-8	5,659	-0.14%
2020/01/10	3	239.33	7	238.21	236.00	-4	5,693	-0.07%
2020/01/09	3	235.00	0	0.00	236.50	3	5,805	0.05%
2020/01/08	0	0.00	6	234.67	232.50	-6	5,877	-0.10%
2020/01/07	5	233.90	9	234.72	234.50	-4	5,981	-0.07%
2020/01/06	2	236.75	1	239.00	237.50	1	6,154	0.02%
2020/01/03	1	234.50	8	236.06	236.00	-7	6,220	-0.11%
2020/01/02	17	229.03	1	232.00	232.00	16	6,297	0.25%
2019/12/31	9	226.67	4	227.38	227.00	5	6,503	0.08%
2019/12/30	15	232.30	116	231.96	229.50	-101	6,474	-1.56%	大賣/鉅額交易
2019/12/27	4	241.63	1	242.00	241.50	3	6,416	0.05%
2019/12/25	1	242.50	0	0.00	243.00	1	6,728	0.01%
2019/12/24	3	243.00	0	0.00	242.50	3	6,789	0.04%
2019/12/23	3	243.00	2	243.50	245.00	1	6,874	0.01%
2019/12/20	5	244.00	5	243.00	243.00	0	7,010	0.00%
2019/12/19	10	243.00	0	0.00	242.50	10	7,051	0.14%
2019/12/18	1	248.50	1	249.00	247.50	0	7,033	0.00%
2019/12/17	31	246.98	3	246.83	246.00	28	7,041	0.40%
2019/12/16	10	241.50	1	241.00	242.00	9	7,031	0.13%
2019/12/13	7	244.79	5	243.90	244.00	2	7,011	0.03%
2019/12/12	32	242.80	1	246.00	241.00	31	6,920	0.45%
2019/12/11	1	246.00	6	246.67	249.50	-5	6,817	-0.07%
2019/12/10	5	250.30	1	250.00	249.50	4	6,839	0.06%
2019/12/09	0	0.00	3	255.33	254.00	-3	6,948	-0.04%
2019/12/06	9	253.11	4	254.25	253.00	5	6,969	0.07%
2019/12/05	4	251.63	0	0.00	251.50	4	6,925	0.06%
2019/12/04	3	247.33	2	252.00	249.50	1	6,936	0.01%
2019/12/03	7	249.21	4	249.25	251.00	3	6,968	0.04%
2019/12/02	4	245.50	3	250.00	246.00	1	7,000	0.01%
2019/11/29	67	250.09	31	249.27	249.50	36	6,940	0.52%
2019/11/28	54	258.44	12	258.25	258.00	42	6,788	0.62%
2019/11/27	0	0.00	1	263.00	263.50	-1	6,717	-0.01%
2019/11/26	18	261.75	0	0.00	258.50	18	6,667	0.27%
2019/11/25	2	260.50	3	261.50	261.00	-1	6,560	-0.02%
2019/11/22	5	270.60	1	267.50	267.50	4	6,473	0.06%
2019/11/21	1	268.00	1	268.50	270.00	0	6,487	0.00%
2019/11/20	4	273.63	14	272.96	273.50	-10	6,444	-0.16%
2019/11/19	6	279.08	0	0.00	278.00	6	6,420	0.09%
2019/11/18	5	275.40	3	276.33	277.50	2	6,390	0.03%
2019/11/15	39	272.79	65	274.25	277.50	-26	6,394	-0.41%
2019/11/14	2	259.75	1	257.00	258.50	1	6,143	0.02%
2019/11/13	4.1	258.76	0	0.00	258.00	4.1	6,163	0.07%
2019/11/12	8	261.00	13	260.00	260.00	-5	6,180	-0.08%
2019/11/11	30	261.80	10	261.90	255.00	20	6,176	0.32%
2019/11/08	30	280.10	32	280.25	279.00	-2	6,006	-0.03%
2019/11/07	24	273.63	0	0.00	275.00	24	6,018	0.40%
2019/11/06	2	277.75	2	278.25	277.50	0	6,010	0.00%
2019/11/05	43	280.23	4	280.63	281.00	39	5,987	0.65%
2019/11/04	43	278.92	40	278.64	281.50	3	5,934	0.05%
2019/11/01	26	262.92	33	263.26	265.00	-7	5,731	-0.12%
2019/10/31	2	258.75	6	257.50	258.00	-4	5,682	-0.07%
2019/10/30	3	259.50	3	259.50	259.50	0	5,644	0.00%
2019/10/29	11	259.95	7	260.43	258.00	4	5,634	0.07%
2019/10/28	1	263.00	1	263.50	259.50	0	5,575	0.00%
2019/10/25	12	260.25	12	259.71	259.00	0	5,544	0.00%
2019/10/24	5.3	257.75	2	258.00	258.50	3.3	5,496	0.06%
2019/10/23	3	256.33	2	257.75	256.50	1	5,484	0.02%
2019/10/22	0	0.00	14	258.07	258.50	-14	5,481	-0.26%
2019/10/21	1.5	255.16	0	0.00	255.00	1.5	5,487	0.03%
2019/10/18	2	260.00	1	258.50	257.50	1	5,465	0.02%
2019/10/17	24	259.73	14	260.04	260.00	10	5,394	0.19%
2019/10/16	0	0.00	1	258.00	256.50	-1	5,281	-0.02%
2019/10/15	1.2	252.42	0	0.00	254.50	1.2	5,222	0.02%
2019/10/14	6	260.58	14	260.46	257.50	-8	5,115	-0.16%
2019/10/09	4	254.25	13	253.04	252.00	-9	4,912	-0.18%
2019/10/08	59	257.47	34	257.06	260.00	25	4,833	0.52%
2019/10/07	16	257.06	23	257.87	263.00	-7	4,778	-0.15%
2019/10/04	3	246.83	3	246.50	247.00	0	4,591	0.00%
2019/10/03	3	246.67	0	0.00	245.50	3	4,543	0.07%
2019/10/02	3	247.50	19	250.18	251.00	-16	4,498	-0.36%
2019/10/01	15	248.43	19	247.26	249.50	-4	4,423	-0.09%
2019/09/27	4	236.13	4	235.50	235.00	0	4,203	0.00%
2019/09/26	3	236.33	2	237.00	234.00	1	4,177	0.02%
2019/09/25	1	229.00	2	235.50	236.00	-1	4,101	-0.02%
2019/09/24	3	232.67	3	234.17	233.00	0	4,012	0.00%
2019/09/23	0.1	230.50	2	230.75	231.00	-1.9	3,940	-0.05%
2019/09/20	1	231.00	3	232.33	231.00	-2	3,957	-0.05%
2019/09/19	6	232.50	12	231.00	231.00	-6	3,916	-0.15%
2019/09/18	2	229.00	31	229.61	231.50	-29	3,885	-0.75%
2019/09/17	20	227.50	8	227.44	227.50	12	3,841	0.31%
2019/09/16	8	225.69	9	226.83	226.50	-1	3,855	-0.03%
2019/09/12	11	235.82	2	235.00	235.00	9	3,755	0.24%
2019/09/11	3	233.50	9	234.00	233.50	-6	3,685	-0.16%
2019/09/10	3	230.00	3	230.00	227.00	0	3,528	0.00%
2019/09/09	1	227.00	1	227.00	227.00	0	3,501	0.00%
2019/09/06	3	228.67	0	0.00	229.50	3	3,522	0.09%
2019/09/05	4	232.75	4	227.88	228.00	0	3,599	0.00%
2019/09/04	8	227.63	12.2	228.81	230.00	-4.2	3,623	-0.12%
2019/09/03	1	223.00	2	225.25	223.50	-1	3,614	-0.03%
2019/09/02	10	221.50	0	0.00	221.00	10	3,700	0.27%
2019/08/29	0	0.00	3	213.83	216.00	-3	3,760	-0.08%
2019/08/28	1	215.00	0	0.00	214.00	1	3,779	0.03%
2019/08/27	1	215.00	1	215.00	213.50	0	3,836	0.00%
2019/08/26	1	213.00	1	214.50	213.00	0	3,878	0.00%
2019/08/23	2	220.25	3	220.67	219.00	-1	3,891	-0.03%
2019/08/22	3	221.83	0	0.00	219.00	3	3,952	0.08%
2019/08/21	0	0.00	3	224.17	224.00	-3	3,983	-0.08%
2019/08/20	3	225.17	4	223.88	222.50	-1	3,993	-0.03%
2019/08/19	2	218.00	1	218.50	217.50	1	4,023	0.02%
2019/08/15	1	216.00	0	0.00	217.00	1	4,178	0.02%
2019/08/14	1	223.00	4	224.25	221.00	-3	4,194	-0.07%
2019/08/13	4	218.00	1	216.50	216.50	3	4,158	0.07%
2019/08/12	1	218.00	1	219.50	218.00	0	4,180	0.00%
2019/08/08	1	208.00	0	0.00	206.50	1	4,169	0.02%
2019/08/06	9	201.67	31	201.52	210.00	-22	4,171	-0.53%
2019/08/05	4	215.50	1	213.00	211.00	3	4,223	0.07%
2019/08/02	14	222.75	1	222.00	223.00	13	4,205	0.31%
2019/08/01	1	229.50	1	231.50	232.00	0	4,181	0.00%
2019/07/31	1	229.50	0	0.00	231.00	1	4,171	0.02%
2019/07/30	3	228.50	2	231.50	228.50	1	4,176	0.02%
2019/07/29	4	229.63	0	0.00	229.00	4	4,204	0.10%
2019/07/26	0	0.00	3	232.67	234.00	-3	4,210	-0.07%
2019/07/25	1	231.50	0	0.00	231.00	1	4,204	0.02%
2019/07/23	1	228.00	1	230.50	229.50	0	4,237	0.00%
2019/07/22	2	224.25	0	0.00	226.00	2	4,237	0.05%
2019/07/19	0	0.00	1	226.00	226.00	-1	4,251	-0.02%
2019/07/18	27	225.91	2	225.00	223.00	25	4,277	0.58%
2019/07/17	1	230.00	0	0.00	229.00	1	4,285	0.02%
2019/07/15	3	230.17	0	0.00	230.00	3	4,299	0.07%
2019/07/11	7	228.86	0	0.00	229.00	7	4,416	0.16%
2019/07/10	2	234.00	6	231.08	234.00	-4	4,321	-0.09%
2019/07/09	2	228.00	0	0.00	227.00	2	4,294	0.05%
2019/07/08	9	229.00	0	0.00	231.50	9	4,330	0.21%
2019/07/05	4	230.00	2	232.00	230.00	2	4,496	0.04%
2019/07/04	1	223.50	0	0.00	224.00	1	4,529	0.02%
2019/07/03	0	0.00	1	222.00	222.00	-1	4,555	-0.02%
2019/07/01	1	228.00	9.8	228.36	228.00	-8.8	4,599	-0.19%
2019/06/28	0.2	223.00	0	0.00	222.50	0.2	4,631	0.00%
2019/06/27	1	223.50	0	0.00	223.00	1	4,776	0.02%
2019/06/26	1	219.00	1	219.00	220.00	0	4,832	0.00%
2019/06/25	0	0.00	4	221.63	222.50	-4	4,863	-0.08%
2019/06/24	0	0.00	1	220.50	221.00	-1	4,915	-0.02%
2019/06/20	1	223.00	5	223.20	223.00	-4	4,958	-0.08%
2019/06/19	2	220.50	3	220.50	220.50	-1	4,969	-0.02%
2019/06/18	1	215.50	1	217.50	218.00	0	4,944	0.00%
2019/06/17	1	215.00	0	0.00	217.00	1	4,946	0.02%
2019/06/14	1	217.50	2	218.00	217.50	-1	4,947	-0.02%
2019/06/13	10	214.55	15	217.40	213.50	-5	4,893	-0.10%
2019/06/12	5.2	209.25	6	209.42	210.00	-0.8	4,823	-0.02%
2019/06/11	7	202.71	10	202.05	203.50	-3	4,786	-0.06%
2019/06/10	23	191.46	22	189.43	195.50	1	4,757	0.02%
2019/06/05	6.1	193.80	21	192.43	191.00	-14.9	4,707	-0.32%
2019/06/04	2.2	191.95	1	190.50	190.50	1.2	4,744	0.03%
2019/06/03	3	194.17	15	194.17	193.50	-12	4,879	-0.25%
2019/05/31	10	192.45	2	193.50	192.00	8	4,888	0.16%
2019/05/30	39	193.10	2	193.00	193.00	37	4,864	0.76%
2019/05/29	2.2	189.64	1	190.50	190.50	1.2	4,896	0.02%
2019/05/28	3	193.67	0	0.00	192.00	3	4,895	0.06%
2019/05/27	2	194.75	0	0.00	195.00	2	4,973	0.04%
2019/05/24	3	200.33	2	199.50	199.00	1	5,061	0.02%
2019/05/23	11	196.55	4	198.63	195.00	7	5,019	0.14%
2019/05/22	1	206.00	0	0.00	206.50	1	4,951	0.02%
2019/05/21	4	209.13	0	0.00	209.00	4	4,946	0.08%
2019/05/20	4	208.63	1	209.50	210.50	3	4,954	0.06%
2019/05/17	2	211.50	11	214.55	210.00	-9	4,998	-0.18%
2019/05/16	3.1	217.16	3	215.83	214.50	0.1	4,998	0.00%
2019/05/14	2.1	219.95	2.2	220.99	222.00	-0.1	5,112	0.00%
2019/05/13	28.1	224.23	8	223.38	221.50	20.1	5,170	0.39%
2019/05/10	15	239.93	3	238.83	238.00	12	5,180	0.23%
2019/05/09	6	243.00	2	244.00	240.00	4	5,201	0.08%
2019/05/08	6	245.50	0	0.00	248.00	6	5,197	0.12%
2019/05/07	1	253.00	1	254.00	252.00	0	5,239	0.00%
2019/05/06	26	249.42	26	251.12	251.50	0	5,261	0.00%
2019/05/03	1	260.00	11	252.55	259.50	-10	5,277	-0.19%
2019/05/02	0	0.00	1	250.00	250.00	-1	5,244	-0.02%
2019/04/30	5	244.80	14	244.75	244.50	-9	5,268	-0.17%
2019/04/29	2	253.75	0	0.00	253.00	2	5,312	0.04%
2019/04/26	5	254.70	0	0.00	252.00	5	5,431	0.09%
2019/04/24	0	0.00	2	257.75	260.50	-2	5,470	-0.04%
2019/04/23	0	0.00	1	250.00	258.00	-1	5,477	-0.02%
2019/04/19	1.1	254.43	0	0.00	253.00	1.1	5,552	0.02%
2019/04/18	5	255.60	0	0.00	252.00	5	5,547	0.09%
2019/04/17	1	261.00	1	262.00	261.50	0	5,537	0.00%
2019/04/16	45	261.98	0	0.00	263.00	45	5,621	0.80%
2019/04/12	1	262.00	6	262.17	261.00	-5	5,801	-0.09%
2019/04/11	5	262.10	28	264.86	263.50	-23	5,841	-0.39%
2019/04/10	2	252.75	8	252.63	256.00	-6	5,666	-0.11%
2019/04/09	2	248.00	0	0.00	248.00	2	5,585	0.04%
2019/04/08	4	245.00	2	246.00	244.00	2	5,585	0.04%
2019/04/03	1	245.50	1	247.00	246.00	0	5,546	0.00%
2019/04/02	1	252.00	2	250.75	250.00	-1	5,516	-0.02%
2019/04/01	0.1	246.00	4	248.00	246.50	-3.9	5,426	-0.07%
2019/03/29	1	234.00	1.4	237.43	237.00	-0.4	5,274	-0.01%
2019/03/27	1	232.50	9	231.11	232.00	-8	5,251	-0.15%
2019/03/25	1	229.50	1	226.00	226.00	0	5,286	0.00%
2019/03/22	0	0.00	1	235.00	231.00	-1	5,268	-0.02%
2019/03/21	1	234.00	1	234.00	234.00	0	5,287	0.00%
2019/03/20	2	232.50	4	231.25	232.50	-2	5,388	-0.04%
2019/03/19	10	231.80	8	233.38	231.50	2	5,507	0.04%
2019/03/18	1	229.50	0	0.00	229.50	1	5,656	0.02%
2019/03/15	2	226.50	3	228.00	229.00	-1	5,796	-0.02%
2019/03/14	3	230.50	4	230.75	227.00	-1	5,900	-0.02%
2019/03/12	1	222.50	1	221.00	221.00	0	5,997	0.00%
2019/03/11	5.1	218.53	2	219.75	218.00	3.1	6,068	0.05%
2019/03/08	4	221.00	0	0.00	220.00	4	6,171	0.06%
2019/03/07	5	222.90	3	227.00	223.00	2	6,222	0.03%
2019/03/06	1	231.50	0	0.00	233.50	1	6,155	0.02%
2019/03/05	5	234.60	1	235.00	234.00	4	6,141	0.07%
2019/03/04	0.2	236.00	0	0.00	234.50	0.2	6,152	0.00%
2019/02/27	6	237.08	1	236.50	234.00	5	6,099	0.08%
2019/02/26	7	244.29	6	242.67	242.00	1	6,099	0.02%
2019/02/25	12	250.96	3	251.00	249.50	9	6,049	0.15%
2019/02/21	2	246.25	2	247.25	247.00	0	6,086	0.00%
2019/02/20	1	248.50	3	248.33	249.00	-2	6,070	-0.03%
2019/02/19	3	245.50	2	245.75	245.00	1	6,091	0.02%
2019/02/18	2	244.25	4	244.50	244.00	-2	6,151	-0.03%
2019/02/15	1	235.50	3	236.50	234.50	-2	6,155	-0.03%
2019/02/14	1	235.50	1.1	237.41	235.50	-0.1	6,272	0.00%
2019/02/13	3.2	236.75	4	236.25	235.00	-0.8	6,276	-0.01%
2019/02/12	1	244.00	0	0.00	245.00	1	6,190	0.02%
2019/02/11	1	241.00	6	240.17	238.50	-5	6,267	-0.08%
2019/01/30	0	0.00	4	232.50	231.50	-4	6,299	-0.06%
2019/01/29	2	227.00	1	227.50	230.50	1	6,545	0.02%
2019/01/28	13	231.65	12	233.25	229.50	1	6,752	0.01%
2019/01/23	5	218.40	4	218.88	219.00	1	6,964	0.01%
2019/01/22	5	223.10	4	221.50	221.50	1	6,984	0.01%
2019/01/21	3	232.33	2	229.25	229.50	1	6,972	0.01%
2019/01/18	8	223.94	9	225.28	224.50	-1	6,919	-0.01%
2019/01/16	0	0.00	5	210.50	210.00	-5	6,782	-0.07%
2019/01/15	5	208.50	1	209.00	208.50	4	6,775	0.06%
2019/01/14	2	205.00	2	206.00	206.50	0	6,751	0.00%
2019/01/11	9	217.67	10	213.70	212.00	-1	6,703	-0.01%
2019/01/10	0	0.00	1	213.50	212.00	-1	6,666	-0.02%
2019/01/09	4	211.38	6	211.92	213.50	-2	6,746	-0.03%
2019/01/08	15	201.80	16	200.03	206.00	-1	6,749	-0.01%
2019/01/07	20	208.50	19	208.11	211.50	1	6,693	0.01%
2019/01/04	20	202.58	7	200.29	199.50	13	6,722	0.19%
2019/01/03	3	217.50	3	218.17	215.00	0	6,643	0.00%
2018/12/27	21	228.48	5.2	228.38	225.50	15.8	6,734	0.23%
2018/12/26	0	0.00	1	223.50	221.50	-1	6,770	-0.01%
2018/12/25	0	0.00	1	219.50	221.00	-1	6,817	-0.01%
2018/12/22	0	0.00	2	223.25	223.50	-2	6,837	-0.03%
2018/12/21	0	0.00	0.2	225.00	225.00	-0.2	6,871	0.00%
2018/12/20	17	227.24	39	226.40	224.00	-22	6,851	-0.32%
2018/12/19	1	228.50	0	0.00	228.00	1	6,823	0.01%
2018/12/18	28	224.23	27	224.33	222.00	1	6,814	0.01%
2018/12/14	1	226.00	7	225.00	225.00	-6	6,922	-0.09%
2018/12/13	26	222.00	4	224.75	230.00	22	6,886	0.32%
2018/12/12	5	226.40	24	222.81	227.50	-19	6,816	-0.28%
2018/12/11	31.1	214.23	4	214.50	217.00	27.1	6,722	0.40%
2018/12/10	1	219.00	3	215.83	219.50	-2	6,564	-0.03%
2018/12/07	11	236.18	21	236.74	236.00	-10	6,471	-0.15%
2018/12/06	43.4	242.37	37	243.28	237.00	6.4	6,371	0.10%
2018/12/05	14	261.39	17	262.18	263.00	-3	6,235	-0.05%
2018/12/04	17	272.68	15	272.57	268.00	2	6,260	0.03%
2018/12/03	43	285.05	24	287.33	283.50	19	6,202	0.31%
2018/11/30	4	262.50	24	264.56	264.50	-20	6,056	-0.33%
2018/11/29	18	254.19	18	256.22	252.50	0	5,937	0.00%
2018/11/28	20	246.00	22	247.32	250.00	-2	5,874	-0.03%
2018/11/27	2	241.75	30	243.00	242.00	-28	5,871	-0.48%
2018/11/26	11	242.95	6	245.00	247.50	5	5,844	0.09%
2018/11/23	5	240.80	1	243.00	241.00	4	5,833	0.07%
2018/11/22	24	250.69	23	247.76	245.50	1	5,808	0.02%
2018/11/21	12	252.96	11	255.64	256.00	1	5,760	0.02%
2018/11/20	31	260.31	10	259.90	262.50	21	5,639	0.37%
2018/11/19	3	260.83	13	262.62	264.00	-10	5,592	-0.18%
2018/11/16	1	253.00	1	253.00	253.00	0	5,554	0.00%
2018/11/15	24	252.83	12	251.00	249.00	12	5,520	0.22%
2018/11/14	4	257.50	14	256.32	255.50	-10	5,414	-0.18%
2018/11/13	13	249.85	2	250.50	256.50	11	5,356	0.21%
2018/11/12	2	262.50	11	261.27	264.50	-9	5,224	-0.17%
2018/11/09	12	263.08	13	266.12	268.50	-1	5,221	-0.02%
2018/11/08	7	276.57	2	267.00	262.50	5	5,181	0.10%
2018/11/07	3	269.00	36	271.44	270.00	-33	5,034	-0.66%
2018/11/06	24	270.38	20	272.55	267.00	4	4,968	0.08%
2018/11/05	29	288.17	23	291.13	290.00	6	4,687	0.13%
2018/11/02	32	287.25	10	289.85	299.50	22	4,465	0.49%
2018/11/01	9	305.94	3	307.50	303.00	6	4,351	0.14%
2018/10/31	6	307.33	2	307.50	311.50	4	4,358	0.09%
2018/10/30	0	0.00	1	297.00	298.00	-1	4,325	-0.02%
2018/10/26	2	302.75	3	303.67	296.00	-1	4,410	-0.02%
2018/10/25	5	297.70	4	297.25	301.00	1	4,414	0.02%
2018/10/24	1	306.50	1	308.00	306.50	0	4,395	0.00%
2018/10/23	1	308.00	0	0.00	304.00	1	4,370	0.02%
2018/10/22	11	304.95	10	306.40	315.00	1	4,341	0.02%
2018/10/19	1	305.00	1	309.00	312.50	0	4,323	0.00%
2018/10/18	1	312.00	2	312.00	313.00	-1	4,314	-0.02%
2018/10/17	11	316.00	34	316.00	313.50	-23	4,357	-0.53%
2018/10/16	3	302.33	7	304.29	305.00	-4	4,294	-0.09%
2018/10/12	37	281.89	18	286.44	289.50	19	4,282	0.44%
2018/10/11	16	278.22	12	280.96	277.50	4	4,219	0.09%
2018/10/09	3	313.00	4	311.25	308.00	-1	4,177	-0.02%
2018/10/08	0	0.00	1	319.50	321.00	-1	4,215	-0.02%
2018/10/05	1	321.50	0	0.00	316.50	1	4,222	0.02%
2018/10/04	1	321.00	4	321.88	321.00	-3	4,178	-0.07%
2018/10/03	4	327.50	5	326.70	326.50	-1	4,125	-0.02%
2018/10/02	4	336.63	2	340.50	335.00	2	4,080	0.05%
2018/10/01	4	341.75	5	342.00	342.00	-1	4,068	-0.02%
2018/09/27	8	338.00	8	337.38	338.00	0	4,119	0.00%
2018/09/26	4	333.50	4	335.50	337.00	0	4,100	0.00%
2018/09/25	3	334.67	3	334.00	336.00	0	4,082	0.00%
2018/09/20	25	329.34	25	329.58	337.50	0	3,978	0.00%
2018/09/19	8	352.00	11	348.91	352.00	-3	3,839	-0.08%
2018/09/18	10	349.80	8	351.72	344.50	2	3,823	0.05%
2018/09/17	5	359.00	3	359.67	360.50	2	3,776	0.05%
2018/09/10	12	347.79	8	345.94	350.00	4	3,627	0.11%
2018/09/04	3	370.55	3	371.50	372.50	0	3,524	0.00%
2018/09/03	10	380.65	9	381.28	376.00	1	3,537	0.03%
2018/08/31	1	373.50	0	0.00	376.50	1	3,553	0.03%
2018/08/27	1	365.00	0	0.00	365.00	1	3,661	0.03%
2018/08/23	1	362.00	0	0.00	364.50	1	3,706	0.03%
2018/08/22	0	0.00	3	359.50	360.00	-3	3,720	-0.08%
2018/08/21	1	366.00	0	0.00	366.50	1	3,669	0.03%
2018/08/20	2	362.50	2	362.75	360.50	0	3,683	0.00%
2018/08/17	8	362.13	2	363.50	361.50	6	3,691	0.16%
2018/08/16	1	369.50	2	369.00	368.00	-1	3,659	-0.03%
2018/08/15	2	365.00	2	365.25	363.00	0	3,667	0.00%
2018/08/14	0	0.00	5	369.60	364.00	-5	3,649	-0.14%
2018/08/13	7	360.71	3	366.83	364.00	4	3,681	0.11%
2018/08/09	0	0.00	6	373.83	374.00	-6	3,595	-0.17%
2018/08/07	3	380.00	12	378.92	376.50	-9	3,519	-0.26%
2018/08/06	6	371.92	1	371.00	371.50	5	3,461	0.14%
2018/08/03	2	371.50	3	370.83	371.00	-1	3,500	-0.03%
2018/08/02	6	362.17	5	367.20	364.00	1	3,462	0.03%
2018/08/01	5	383.00	1.1	384.64	383.50	3.9	3,423	0.11%
2018/07/26	0	0.00	1	376.00	372.50	-1	3,562	-0.03%
2018/07/25	1	376.50	2	378.25	378.00	-1	3,616	-0.03%
2018/07/24	4	368.25	0	0.00	378.00	4	3,650	0.11%
2018/07/23	1	364.00	2	365.25	366.00	-1	3,678	-0.03%
2018/07/20	0	0.00	2	367.25	366.50	-2	3,661	-0.05%
2018/07/19	1	374.50	18	373.14	374.00	-17	3,649	-0.47%
2018/07/18	0	0.00	2	366.50	366.50	-2	3,650	-0.05%
2018/07/17	2	364.25	1	361.00	360.00	1	3,709	0.03%
2018/07/11	16	338.63	16	337.03	336.50	0	3,758	0.00%
2018/06/22	1	334.00	1	334.50	334.00	0	4,066	0.00%
2018/06/21	1	344.00	0	0.00	342.50	1	4,061	0.02%
2018/06/15	6	351.00	6	351.50	352.50	0	4,181	0.00%
2018/06/13	3	350.00	3	350.50	347.00	0	4,183	0.00%
2018/06/08	2	346.50	0	0.00	346.00	2	4,266	0.05%
2018/06/06	0	0.00	20	365.75	364.50	-20	4,347	-0.46%
2018/06/04	10	361.20	10	364.00	363.50	0	4,352	0.00%
2018/06/01	14	357.21	4	354.88	356.00	10	4,389	0.23%
2018/05/31	0	0.00	2	348.00	348.50	-2	4,585	-0.04%
2018/05/30	1	342.00	0	0.00	346.00	1	4,698	0.02%
2018/05/29	1	346.00	0	0.00	345.00	1	4,699	0.02%
2018/05/25	16	351.16	15	349.50	347.50	1	4,860	0.02%
2018/05/22	0.1	352.50	0	0.00	355.00	0.1	5,102	0.00%
2018/05/14	0	0.00	10	352.50	355.00	-10	5,685	-0.18%
2018/05/10	4	338.88	14	338.71	338.00	-10	6,006	-0.17%
2018/05/08	1	332.00	3	331.83	336.00	-2	6,026	-0.03%
2018/05/07	28	329.34	24	330.54	334.50	4	6,005	0.07%
2018/05/03	1	322.50	0	0.00	321.50	1	5,906	0.02%
2018/05/02	0	0.00	4	335.00	333.00	-4	5,911	-0.07%
2018/04/30	11	330.05	14	329.29	331.00	-3	5,855	-0.05%
2018/04/26	20	328.50	0	0.00	326.50	20	5,748	0.35%
2018/04/23	3	340.33	2	334.00	335.00	1	5,651	0.02%
2018/04/20	28	355.68	1	362.50	347.50	27	5,575	0.48%
2018/04/19	6	370.50	8	370.88	371.00	-2	5,438	-0.04%
2018/04/16	11	369.09	10	369.50	370.00	1	5,385	0.02%
2018/04/12	0	0.00	14	363.00	367.50	-14	5,336	-0.26%
2018/04/11	1	366.00	0	0.00	358.00	1	5,337	0.02%
2018/04/10	0	0.00	2	364.50	364.00	-2	5,330	-0.04%
2018/04/09	0	0.00	2	363.25	357.00	-2	5,328	-0.04%
2018/04/03	14	356.54	0	0.00	353.00	14	5,285	0.26%
2018/04/02	1	356.00	0	0.00	357.50	1	5,257	0.02%
2018/03/31	3	356.50	0	0.00	356.00	3	5,260	0.06%
2018/03/30	2	355.75	2	360.75	355.00	0	5,280	0.00%
2018/03/29	2	364.50	1	362.50	361.50	1	5,298	0.02%
2018/03/28	4	367.38	1	367.00	364.00	3	5,275	0.06%
2018/03/27	27	369.48	26	369.62	371.00	1	5,257	0.02%
2018/03/26	1	362.50	0	0.00	359.00	1	5,184	0.02%
2018/03/23	0	0.00	1	354.50	360.00	-1	5,204	-0.02%
2018/03/22	0	0.00	2	361.25	362.00	-2	5,148	-0.04%
2018/03/21	2	365.50	4	365.38	366.50	-2	5,111	-0.04%
2018/03/20	6	364.50	6	364.50	364.50	0	5,092	0.00%
2018/03/19	2	363.50	3	362.67	362.00	-1	5,068	-0.02%
2018/03/16	1	361.50	1	362.00	362.00	0	5,056	0.00%
2018/03/15	1	361.00	0	0.00	361.00	1	5,006	0.02%
2018/03/14	1	361.00	1	361.50	359.50	0	5,011	0.00%
2018/03/13	1	369.00	1	365.00	362.50	0	5,029	0.00%
2018/03/12	2	367.00	1	367.00	367.00	1	5,018	0.02%
2018/03/09	0	0.00	1	365.00	362.50	-1	5,028	-0.02%
2018/03/08	1	363.00	0	0.00	360.00	1	4,990	0.02%
2018/03/07	12	361.46	8	358.81	361.00	4	4,979	0.08%
2018/03/06	0	0.00	1	360.62	364.50	-1	4,941	-0.02%
2018/03/05	13	360.00	14	361.68	349.50	-1	4,825	-0.02%
2018/02/27	1	357.00	0	0.00	354.00	1	4,690	0.02%
2018/02/26	14	358.93	13	358.96	358.50	1	4,610	0.02%
2018/02/22	0	0.00	4	350.25	349.00	-4	4,710	-0.08%
2018/02/21	0	0.00	2	335.00	342.50	-2	4,672	-0.04%
2018/02/12	3	327.00	3	326.17	324.50	0	4,597	0.00%
2018/02/09	22	324.41	16	327.56	333.50	6	4,565	0.13%
2018/02/07	14	353.21	13	355.50	343.00	1	4,542	0.02%
2018/02/06	0	0.00	4	336.88	337.50	-4	4,376	-0.09%
2018/02/05	6	351.33	3	353.33	346.50	3	4,340	0.07%
2018/02/02	0	0.00	7	346.86	353.50	-7	4,299	-0.16%
2018/02/01	0	0.00	1	337.00	333.50	-1	4,144	-0.02%
2018/01/31	1	334.50	3	333.67	334.00	-2	4,241	-0.05%
2018/01/29	1	329.00	1	329.00	331.00	0	4,585	0.00%
2018/01/25	1	324.00	0	0.00	324.50	1	4,703	0.02%
2018/01/24	2	325.50	4	328.75	331.00	-2	4,758	-0.04%
2018/01/23	0	0.00	2	331.00	332.50	-2	4,876	-0.04%
2018/01/22	1	335.00	2.5	333.92	336.00	-1.5	4,982	-0.03%
2018/01/19	1	333.50	3	334.50	335.50	-2	5,062	-0.04%
2018/01/18	5	331.50	1	334.00	332.00	4	5,104	0.08%
2018/01/17	1	331.50	0	0.00	331.50	1	5,102	0.02%
2018/01/12	0	0.00	5	326.50	332.50	-5	5,184	-0.10%
2018/01/09	4	327.25	4	327.88	329.50	0	5,344	0.00%
2018/01/05	0	0.00	2	334.25	335.00	-2	5,480	-0.04%
2018/01/03	1	333.50	3	334.67	333.50	-2	5,648	-0.04%
2018/01/02	0	0.00	1	330.00	330.00	-1	5,852	-0.02%