可成 (2474)-元大-大益券商分點個股進出

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
196.0
漲跌
▼3.5
漲幅
-1.75%
成交量
14,153張
產業
上市其他電子類股
1238人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

可成 (2474)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/11/26	8	196.75	0	0.00	196.00	8	3,369	0.24%
2024/11/25	4	196.87	0	0.00	199.50	4	3,151	0.13%
2024/11/22	5	198.70	0	0.00	198.50	5	2,844	0.18%
2024/11/21	8	198.81	0	0.00	200.00	8	2,615	0.31%
2024/11/20	1	205.49	0	0.00	203.50	1	2,411	0.04%
2024/11/19	3	201.00	1	206.00	205.00	2	2,249	0.09%
2024/11/18	4	201.38	1	204.50	203.50	3	2,074	0.15%
2024/11/15	26.2	206.99	0	0.00	201.00	26.2	1,940	1.35%
2024/11/14	0	218.50	0	0.00	214.00	0	1,864	0.00%
2024/11/13	4	218.00	1	221.50	217.50	3	1,838	0.16%
2024/11/12	2	218.76	2	222.72	218.00	0	1,835	0.00%
2024/11/11	0	218.78	0	0.00	220.00	0	1,817	0.00%
2024/11/08	6	217.42	0	0.00	215.50	6	1,832	0.33%
2024/11/07	2.1	221.05	2	223.00	220.00	0.1	1,854	0.01%
2024/11/06	9.2	227.15	0	0.00	225.00	9.2	1,866	0.49%
2024/11/05	0.2	234.00	0	0.00	236.50	0.2	1,872	0.01%
2024/11/04	0.2	231.77	0	0.00	234.00	0.2	1,916	0.01%
2024/11/01	6	231.50	0	0.00	231.50	6	1,977	0.30%
2024/10/29	0	0.00	1	236.50	236.50	-1	1,982	-0.05%
2024/10/25	0.1	235.50	0	0.00	237.00	0.1	2,005	0.00%
2024/10/23	6.2	234.95	0	0.00	234.00	6.2	2,025	0.31%
2024/10/22	1	237.50	0	0.00	239.50	1	2,040	0.05%
2024/10/21	1	240.00	0	0.00	240.00	1	2,121	0.05%
2024/10/18	0	0.00	3.1	245.30	244.50	-3.1	2,305	-0.14%
2024/10/17	0	240.00	0	0.00	240.50	0	2,334	0.00%
2024/10/16	0	239.00	1	243.00	237.50	-1	2,377	-0.04%
2024/10/15	0	242.50	3	242.83	243.00	-3	2,378	-0.13%
2024/10/14	0	0.00	3	238.50	239.50	-3	2,378	-0.13%
2024/10/07	2	233.00	0	0.00	236.50	2	2,507	0.08%
2024/10/04	1	233.50	0	0.00	233.50	1	2,514	0.04%
2024/09/27	0	0.00	1	239.50	235.00	-1	2,648	-0.04%
2024/09/26	0	0.00	1	238.00	237.50	-1	2,745	-0.04%
2024/09/25	0	0.00	2	237.00	236.00	-2	2,750	-0.07%
2024/09/24	0	0.00	7	233.21	234.50	-7	2,747	-0.25%
2024/09/23	1	233.00	0	0.00	234.50	1	2,742	0.04%
2024/09/19	0	0.00	1	240.00	235.50	-1	2,694	-0.04%
2024/09/12	0	0.00	1	239.00	238.00	-1	2,702	-0.04%
2024/09/11	1	234.00	1	237.00	236.00	0	2,701	0.00%
2024/09/10	2	237.25	0	240.50	237.00	2	2,694	0.07%
2024/09/09	0	237.00	1.2	242.50	241.00	-1.2	2,704	-0.04%
2024/09/06	0	239.50	11.1	239.27	240.50	-11.1	2,683	-0.41%
2024/09/05	0	0.00	8	235.44	236.50	-8	2,691	-0.30%
2024/09/04	7	227.00	0	0.00	225.50	7	2,683	0.26%
2024/09/03	0	0.00	1	235.50	235.00	-1	2,646	-0.04%
2024/08/28	0	0.00	1	238.00	236.00	-1	2,703	-0.04%
2024/08/27	0	0.00	2	236.75	237.50	-2	2,807	-0.07%
2024/08/23	0	0.00	6	234.58	235.50	-6	2,848	-0.21%
2024/08/20	0	0.00	1	233.50	233.00	-1	2,891	-0.03%
2024/08/19	0	0.00	17	234.00	234.00	-17	2,949	-0.58%
2024/08/16	0	0.00	1	231.50	230.50	-1	3,021	-0.03%
2024/08/15	2	230.00	3	229.00	228.00	-1	3,058	-0.03%
2024/08/14	2	229.00	2	229.50	229.00	0	3,152	0.00%
2024/08/13	0	0.00	8.1	228.39	229.00	-8.1	3,246	-0.25%
2024/08/12	6.1	222.26	0	0.00	224.00	6.1	3,270	0.18%
2024/08/09	1.1	223.13	3	227.00	227.50	-2	3,280	-0.06%
2024/08/08	0	0.00	1	219.00	219.00	-1	3,280	-0.03%
2024/08/07	1	215.00	2	220.75	222.00	-1	3,327	-0.03%
2024/08/06	1	212.50	3	217.98	217.00	-2	3,343	-0.06%
2024/08/05	3	210.67	0	0.00	212.50	3	3,315	0.09%
2024/08/02	0	218.83	2	219.75	219.00	-2	3,270	-0.06%
2024/08/01	0	0.00	2	217.50	218.50	-2	3,255	-0.06%
2024/07/31	1	212.00	0.2	213.00	213.00	0.8	3,262	0.02%
2024/07/30	0	0.00	1	214.00	214.00	-1	3,284	-0.03%
2024/07/23	0.1	208.50	0	209.00	209.50	0	3,305	0.00%
2024/07/22	0	204.80	6	206.40	207.00	-6	3,297	-0.18%
2024/07/19	11.5	200.35	6	201.91	202.00	5.5	3,227	0.17%
2024/07/18	0	0.00	0	219.50	220.00	0	3,061	0.00%
2024/07/17	6	219.50	2	223.50	218.00	4	3,057	0.13%
2024/07/16	1	226.00	2	225.50	225.50	-1	3,054	-0.03%
2024/07/15	2	220.50	0	0.00	222.00	2	3,083	0.06%
2024/07/12	0	0.00	5	223.30	224.50	-5	3,095	-0.16%
2024/07/09	14	220.29	0	218.00	214.50	14	3,148	0.44%
2024/07/08	1	228.00	0	0.00	227.50	1	3,043	0.03%
2024/07/05	0	0.00	3.6	229.46	230.00	-3.6	3,042	-0.12%
2024/07/04	7	222.93	0	227.00	227.00	7	3,045	0.23%
2024/07/03	13	230.62	4	234.63	233.50	9	3,010	0.30%
2024/07/02	0	0.00	28.1	237.58	240.00	-28.1	2,910	-0.97%
2024/07/01	6	228.67	1.1	231.00	227.50	4.9	2,814	0.17%
2024/06/28	1	230.50	11.1	230.86	232.00	-10.1	2,782	-0.36%
2024/06/27	1	223.50	0	0.00	228.00	1	2,780	0.04%
2024/06/26	3	224.67	0	0.00	227.00	3	2,864	0.10%
2024/06/25	2.1	227.04	0	0.00	227.50	2.1	2,899	0.07%
2024/06/21	2	230.50	1	232.00	230.50	1	2,936	0.03%
2024/06/20	0	0.00	5	231.40	232.50	-5	2,943	-0.17%
2024/06/19	0.1	230.00	2	230.50	230.50	-2	3,001	-0.06%
2024/06/18	0	0.00	1	230.00	229.50	-1	3,035	-0.03%
2024/06/17	1	227.00	0	0.00	228.00	1	3,093	0.03%
2024/06/14	1	229.00	7.2	230.97	230.50	-6.2	3,141	-0.20%
2024/06/11	1	221.00	3	226.67	226.50	-2	3,199	-0.06%
2024/06/07	1	222.00	0	0.00	222.50	1	3,211	0.03%
2024/06/06	0.2	222.00	4	221.38	225.00	-3.8	3,247	-0.12%
2024/06/05	2.3	222.83	0	0.00	222.00	2.3	3,239	0.07%
2024/06/03	3	224.33	1	229.00	224.50	2	3,244	0.06%
2024/05/31	0	0.00	2	229.00	224.50	-2	3,228	-0.06%
2024/05/30	2	223.25	2	228.00	226.00	0	3,132	0.00%
2024/05/29	8	228.13	7	230.00	227.50	1	3,118	0.03%
2024/05/24	2	224.00	0	0.00	225.50	2	3,096	0.06%
2024/05/23	2	226.50	0	0.00	228.00	2	3,077	0.06%
2024/05/22	2	230.47	14	228.71	230.50	-12	3,039	-0.39%
2024/05/20	2	216.00	0	0.00	218.50	2	2,912	0.07%
2024/05/17	23.3	224.24	0	0.00	220.00	23.3	2,817	0.83%
2024/05/14	1	229.00	0	0.00	230.00	1	2,660	0.04%
2024/05/13	1	230.00	12	231.96	229.50	-11	2,620	-0.42%
2024/05/10	0	0.00	1	222.00	222.00	-1	2,542	-0.04%
2024/05/09	3	218.67	0.1	219.50	218.50	2.9	2,500	0.12%
2024/05/07	0	0.00	2	221.00	224.00	-2	2,472	-0.08%
2024/05/06	1	219.50	0	0.00	220.50	1	2,452	0.04%
2024/05/03	1	219.50	15	222.63	220.50	-14	2,437	-0.57%
2024/04/30	0.1	218.00	0	0.00	218.00	0.1	2,377	0.00%
2024/04/29	0	0.00	2	215.48	216.00	-2	2,374	-0.09%
2024/04/24	0	212.50	0	0.00	214.00	0	2,334	0.00%
2024/04/23	2	213.00	4	215.88	214.50	-2	2,358	-0.08%
2024/04/22	0	0.00	3	211.00	212.00	-3	2,337	-0.13%
2024/04/19	0	0.00	5.2	208.73	207.00	-5.2	2,304	-0.22%
2024/04/18	0.1	207.00	0	0.00	208.00	0.1	2,265	0.00%
2024/04/17	2	205.50	2	207.50	205.50	0	2,247	0.00%
2024/04/16	0.1	207.50	0	0.00	205.00	0.1	2,233	0.00%
2024/04/12	0	208.00	0	0.00	207.50	0	2,198	0.00%
2024/04/11	1	207.50	0	0.00	208.00	1	2,210	0.05%
2024/04/10	1	209.00	0	0.00	209.50	1	2,203	0.05%
2024/04/09	1	210.50	0	0.00	210.00	1	2,209	0.05%
2024/04/08	2	210.50	0	0.00	211.00	2	2,208	0.09%
2024/04/03	0	211.00	0	0.00	211.50	0	2,191	0.00%
2024/04/02	0	0.00	0.2	213.50	213.00	-0.2	2,178	-0.01%
2024/04/01	5.1	212.61	0.2	213.00	212.00	4.9	2,183	0.23%
2024/03/29	0.2	217.32	0	0.00	219.00	0.2	2,157	0.01%
2024/03/28	1	216.50	1.2	219.72	217.50	-0.2	2,062	-0.01%
2024/03/26	2	207.00	0.1	210.00	210.00	1.9	2,129	0.09%
2024/03/25	0	210.00	0	0.00	211.50	0	2,193	0.00%
2024/03/22	12.1	214.08	1.1	212.14	214.00	11	2,235	0.49%
2024/03/21	0	0.00	7	221.86	224.00	-7	2,246	-0.31%
2024/03/20	1	216.50	2.1	219.93	216.50	-1.1	2,246	-0.05%
2024/03/18	1	210.50	0.3	215.00	214.50	0.7	2,150	0.03%
2024/03/15	1.5	215.89	10.1	213.57	215.00	-8.6	2,136	-0.40%
2024/03/13	1	208.50	1.5	210.33	208.50	-0.5	2,052	-0.02%
2024/03/12	0.5	202.69	9.9	204.58	206.00	-9.4	2,062	-0.45%
2024/03/11	0	198.00	0	0.00	199.00	0	2,041	0.00%
2024/03/05	0	0.00	2	199.00	199.00	-2	2,235	-0.09%
2024/02/29	0	0.00	0.1	196.50	197.00	-0.1	2,429	0.00%
2024/02/23	1	198.50	1	198.50	196.50	0	2,548	0.00%
2024/02/22	0	0.00	2.2	200.68	200.50	-2.2	2,579	-0.09%
2024/02/20	0.1	199.00	1	200.00	200.00	-1	2,626	-0.04%
2024/02/19	0	0.00	4	196.25	199.50	-4	2,641	-0.15%
2024/02/15	0	0.00	5	193.50	196.00	-5	2,680	-0.19%
2024/02/05	1.1	192.09	0	0.00	193.50	1.1	2,684	0.04%
2024/02/01	2.5	195.10	0	0.00	196.00	2.5	2,732	0.09%
2024/01/31	0.1	194.00	0	0.00	194.50	0.1	2,729	0.00%
2024/01/30	0	0.00	1	195.50	195.00	-1	2,722	-0.04%
2024/01/29	0	0.00	1	196.00	196.50	-1	2,719	-0.04%
2024/01/26	2.1	194.24	0	0.00	195.50	2.1	2,718	0.08%
2024/01/24	0	0.00	5	194.50	195.50	-5	2,722	-0.18%
2024/01/23	4	194.88	0	0.00	193.50	4	2,724	0.15%
2024/01/22	0.1	197.50	0	0.00	199.00	0.1	2,709	0.00%
2024/01/19	0	0.00	2	199.00	199.50	-2	2,714	-0.07%
2024/01/18	0.1	195.71	0	0.00	196.50	0.1	2,723	0.00%
2024/01/17	0.1	199.05	0	0.00	196.50	0.1	2,702	0.00%
2024/01/11	0	0.00	1	198.00	198.00	-1	2,659	-0.04%
2024/01/10	5	198.00	0	0.00	197.00	5	2,693	0.19%
2024/01/09	0	0.00	1.1	198.00	197.50	-1.1	2,702	-0.04%
2024/01/08	0	0.00	4.1	198.73	199.00	-4.1	2,727	-0.15%
2024/01/05	0	0.00	5	195.80	197.00	-5	2,727	-0.18%
2024/01/04	1	194.00	0	0.00	194.00	1	2,729	0.04%
2023/12/29	0	0.00	1.3	194.80	194.00	-1.3	2,730	-0.05%
2023/12/28	0	0.00	1	195.00	195.50	-1	2,741	-0.04%
2023/12/27	0	0.00	1.1	194.05	194.00	-1.1	2,734	-0.04%
2023/12/26	0.1	192.50	0	0.00	194.50	0.1	2,719	0.00%
2023/12/25	0.3	191.50	3	192.83	193.00	-2.8	2,732	-0.10%
2023/12/21	9	187.22	0	0.00	189.00	9	2,689	0.33%
2023/12/20	0	0.00	1	191.50	191.00	-1	2,582	-0.04%
2023/12/19	0	0.00	6	190.08	190.00	-6	2,510	-0.24%
2023/12/18	1	190.00	6	188.08	189.50	-5	2,459	-0.20%
2023/12/15	2	184.75	0	0.00	185.00	2	2,399	0.08%
2023/12/08	0	0.00	3	186.00	184.50	-3	2,445	-0.12%
2023/12/07	4	184.50	2	184.25	183.50	2	2,462	0.08%
2023/12/06	0	194.67	6	194.00	192.50	-6	2,446	-0.24%
2023/12/05	5	193.60	0	0.00	193.50	5	2,440	0.20%
2023/12/04	0	0.00	0.2	196.50	195.00	-0.2	2,454	-0.01%
2023/12/01	3	195.50	0	0.00	195.50	3	2,469	0.12%
2023/11/30	0	0.00	1.1	198.91	194.50	-1.1	2,436	-0.05%
2023/11/29	1	198.00	1.1	195.27	196.50	-0.1	2,296	0.00%
2023/11/28	2.1	194.79	0	0.00	194.50	2.1	2,260	0.09%
2023/11/27	1	196.50	0	0.00	196.00	1	2,280	0.04%
2023/11/24	1	202.00	0.1	201.43	197.50	0.9	2,253	0.04%
2023/11/22	0	0.00	1	196.00	196.00	-1	2,151	-0.05%
2023/11/21	0	0.00	5.2	195.98	196.00	-5.2	2,123	-0.24%
2023/11/20	0	0.00	3.4	193.93	194.00	-3.4	2,080	-0.16%
2023/11/17	0	0.00	5	191.20	191.50	-5	2,043	-0.24%
2023/11/16	0	0.00	6.2	188.68	189.50	-6.2	2,045	-0.30%
2023/11/15	0	0.00	1	187.00	186.50	-1	2,035	-0.05%
2023/11/13	1	186.00	4	186.63	187.50	-3	2,036	-0.15%
2023/11/10	0	0.00	9	185.83	187.50	-9	2,037	-0.44%
2023/11/06	0	0.00	1	185.00	184.00	-1	2,073	-0.05%
2023/11/01	3	181.17	0	0.00	181.00	3	2,108	0.14%
2023/10/30	0	0.00	1	184.00	183.50	-1	2,124	-0.05%
2023/10/27	0	0.00	1	184.00	182.50	-1	2,118	-0.05%
2023/10/26	1	181.00	0	0.00	181.50	1	2,129	0.05%
2023/10/20	2	183.50	5	182.00	182.50	-3	2,146	-0.14%
2023/10/19	0	0.00	1	185.50	185.00	-1	2,172	-0.05%
2023/10/18	0.1	183.09	4	184.49	184.50	-3.9	2,215	-0.18%
2023/10/17	0	0.00	0.1	183.50	183.50	-0.1	2,208	0.00%
2023/10/16	5	181.50	0	181.50	181.00	5	2,243	0.22%
2023/10/13	0.1	185.00	0	0.00	185.50	0.1	2,259	0.00%
2023/10/06	0	0.00	1.2	182.42	182.50	-1.2	2,224	-0.05%
2023/10/02	0	0.00	1	184.00	183.50	-1	2,222	-0.04%
2023/09/26	0	0.00	1	183.50	183.50	-1	2,237	-0.04%
2023/09/19	0	0.00	1	184.50	183.50	-1	2,321	-0.04%
2023/09/18	0	0.00	1	183.50	183.50	-1	2,347	-0.04%
2023/09/15	0	0.00	1.4	183.36	182.00	-1.4	2,366	-0.06%
2023/09/12	0	0.00	2	183.50	183.50	-2	2,392	-0.08%
2023/09/07	0	0.00	5	182.00	180.50	-5	2,359	-0.21%
2023/09/06	0	0.00	6	180.92	182.50	-6	2,310	-0.26%
2023/09/05	0	0.00	1	180.50	180.00	-1	2,274	-0.04%
2023/09/04	0	0.00	3	180.17	180.50	-3	2,269	-0.13%
2023/08/31	0	0.00	9	179.72	180.50	-9	2,244	-0.40%
2023/08/30	1	176.00	12	176.21	177.00	-11	2,125	-0.52%
2023/08/29	0	0.00	1	171.50	171.00	-1	2,087	-0.05%
2023/08/28	0	0.00	3	170.00	171.00	-3	2,076	-0.14%
2023/08/25	0	0.00	1	168.00	167.50	-1	2,113	-0.05%
2023/08/22	1	165.50	0	0.00	167.50	1	2,117	0.05%
2023/08/21	0	169.00	0	0.00	169.00	0	2,096	0.00%
2023/08/17	4	167.50	0	0.00	167.50	4	2,095	0.19%
2023/08/16	4	170.38	0	0.00	170.00	4	2,082	0.19%
2023/08/15	1	172.00	1	172.00	171.50	0	2,074	0.00%
2023/08/14	3	171.33	0	0.00	172.50	3	2,073	0.14%
2023/08/11	10.1	172.26	0	0.00	172.50	10.1	2,075	0.49%
2023/08/10	0	0.00	0.2	175.50	176.50	-0.2	2,037	-0.01%
2023/08/09	0	0.00	4	176.25	177.00	-4	2,039	-0.20%
2023/08/08	1	176.00	0	0.00	176.00	1	2,019	0.05%
2023/08/02	4	173.13	0	0.00	174.00	4	2,005	0.20%
2023/07/28	2	175.00	0	0.00	175.00	2	1,978	0.10%
2023/07/21	1	174.05	20	176.00	174.50	-19	1,905	-1.00%
2023/07/20	3	178.49	1	179.00	177.50	2	1,857	0.11%
2023/07/19	0	178.50	2	180.25	177.50	-2	1,813	-0.11%
2023/07/18	0.1	180.00	9	179.44	181.00	-9	1,760	-0.51%
2023/07/17	0	0.00	0	174.50	174.00	0	1,711	0.00%
2023/07/13	0	0.00	3	176.33	175.50	-3	1,731	-0.17%
2023/07/11	1	172.00	0	0.00	173.00	1	1,698	0.06%
2023/07/10	1	171.50	0	0.00	171.50	1	1,698	0.06%
2023/07/07	0	0.00	1	172.50	172.50	-1	1,712	-0.06%
2023/07/06	4	173.75	0	0.00	173.00	4	1,706	0.23%
2023/07/05	2	177.00	1	177.00	176.50	1	1,670	0.06%
2023/07/04	0.1	176.00	0	0.00	176.00	0.1	1,663	0.00%
2023/07/03	2.1	174.86	1	174.00	174.00	1.1	1,652	0.07%
2023/06/30	4.1	176.52	0	0.00	175.50	4.1	1,657	0.25%
2023/06/29	3.1	180.69	4	181.50	179.50	-0.9	1,641	-0.05%
2023/06/27	0	0.00	1	191.00	189.50	-1	1,538	-0.07%
2023/06/26	0	0.00	3	191.00	189.50	-3	1,513	-0.20%
2023/06/21	0	0.00	1	191.50	190.00	-1	1,482	-0.07%
2023/06/20	2	190.25	4	190.50	190.50	-2	1,446	-0.14%
2023/06/19	0.1	188.68	0	0.00	187.50	0.1	1,435	0.01%
2023/06/16	23	188.15	0	0.00	186.50	23	1,443	1.59%
2023/06/15	2	189.00	0	0.00	192.00	2	1,366	0.15%
2023/06/14	2	190.75	0	0.00	190.00	2	1,441	0.14%
2023/06/13	2	192.50	7.2	193.66	194.00	-5.2	1,482	-0.35%
2023/06/09	0.1	190.50	8	191.44	190.50	-7.9	1,543	-0.51%
2023/06/08	0	0.00	1	190.00	189.00	-1	1,578	-0.06%
2023/06/07	0	0.00	5	189.80	190.00	-5	1,607	-0.31%
2023/06/06	1	187.50	0	0.00	188.00	1	1,632	0.06%
2023/06/02	0	0.00	10	188.50	189.50	-10	1,672	-0.60%
2023/06/01	1	186.00	0	0.00	186.50	1	1,677	0.06%
2023/05/30	0	0.00	2	190.50	188.50	-2	1,684	-0.12%
2023/05/29	0	0.00	3	188.83	189.00	-3	1,715	-0.17%
2023/05/26	1	186.00	0	0.00	185.00	1	1,834	0.05%
2023/05/25	1	184.00	0	0.00	185.50	1	1,840	0.05%
2023/05/24	1	185.00	0	0.00	185.00	1	1,845	0.05%
2023/05/23	1	188.50	0	0.00	188.00	1	1,822	0.05%
2023/05/22	0	0.00	1	189.50	190.00	-1	1,815	-0.06%
2023/05/19	0	0.00	2	189.50	189.50	-2	1,805	-0.11%
2023/05/15	0	0.00	1	186.00	187.00	-1	1,826	-0.05%
2023/05/11	0	0.00	1	185.50	185.50	-1	1,864	-0.05%
2023/04/28	0.1	181.00	0	0.00	181.00	0.1	2,163	0.00%
2023/04/25	2	178.25	0	0.00	179.00	2	2,183	0.09%
2023/04/19	0	0.00	12	182.00	182.50	-12	2,232	-0.54%
2023/04/17	2	184.25	0	0.00	184.50	2	2,201	0.09%
2023/04/14	0	184.50	0	0.00	184.50	0	2,217	0.00%
2023/04/13	1	185.00	0	0.00	184.50	1	2,219	0.05%
2023/04/12	1	184.00	0	0.00	184.00	1	2,217	0.05%
2023/04/11	1	185.00	0	0.00	185.50	1	2,208	0.05%
2023/04/07	1	185.00	0	0.00	185.00	1	2,220	0.05%
2023/04/06	3	187.00	1	190.00	186.50	2	2,225	0.09%
2023/03/31	0	0.00	2	190.25	190.00	-2	2,251	-0.09%
2023/03/27	0	0.00	2	190.50	190.00	-2	2,654	-0.08%
2023/03/24	0	0.00	1	189.50	189.50	-1	2,789	-0.04%
2023/03/23	5	189.00	0	0.00	189.50	5	2,807	0.18%
2023/03/22	0	0.00	3	189.00	189.00	-3	2,863	-0.10%
2023/03/21	0	0.00	2	188.25	188.00	-2	2,887	-0.07%
2023/03/20	0	0.00	1	187.00	187.00	-1	2,883	-0.03%
2023/03/17	0	0.00	1	188.00	187.50	-1	2,901	-0.03%
2023/03/16	2	184.50	0	0.00	185.50	2	2,854	0.07%
2023/03/15	1	187.00	0	0.00	186.00	1	2,877	0.03%
2023/03/07	0	0.00	2	187.75	187.00	-2	3,333	-0.06%
2023/03/06	1	188.00	0	0.00	187.50	1	3,383	0.03%
2023/03/03	1	188.00	0.1	188.50	188.00	1	3,436	0.03%
2023/03/01	0	0.00	1	187.00	186.00	-1	3,490	-0.03%
2023/02/24	12.1	185.87	1	185.50	184.50	11.1	3,493	0.32%
2023/02/23	0	0.00	1	191.00	191.00	-1	3,420	-0.03%
2023/02/22	0	0.00	0.1	188.00	189.00	-0.1	3,443	0.00%
2023/02/17	0.1	189.50	1	189.00	189.00	-0.9	3,579	-0.03%
2023/02/16	0.1	189.50	1	190.00	189.00	-0.9	3,650	-0.03%
2023/02/15	3	188.00	0	0.00	188.00	3	3,700	0.08%
2023/02/10	0	0.00	3	187.67	188.00	-3	3,830	-0.08%
2023/02/09	0.4	185.00	2	186.00	186.00	-1.6	3,798	-0.04%
2023/02/07	0	0.00	5	186.00	186.50	-5	3,789	-0.13%
2023/02/06	0	0.00	3	187.00	186.50	-3	3,779	-0.08%
2023/02/02	0	0.00	0	184.50	185.00	0	3,759	0.00%
2023/02/01	1	183.01	3	183.67	185.50	-2	3,735	-0.05%
2023/01/31	0	177.15	1	178.50	178.00	-1	3,678	-0.03%
2023/01/30	0	0.00	7	178.07	178.00	-7	3,694	-0.19%
2023/01/17	0	0.00	10	176.00	175.00	-10	3,687	-0.27%
2023/01/16	2	176.50	2	175.50	175.50	0	3,744	0.00%
2023/01/13	0	0.00	4	175.88	176.00	-4	3,760	-0.11%
2023/01/12	3.1	173.56	0	0.00	173.50	3.1	3,794	0.08%
2023/01/11	2	176.00	0	0.00	176.00	2	3,826	0.05%
2023/01/10	2	174.50	0.3	175.50	177.50	1.7	3,835	0.04%
2023/01/09	0	0.00	1	175.00	175.50	-1	3,831	-0.03%
2022/12/30	8	169.38	0	0.00	169.00	8	3,931	0.20%
2022/12/29	1	168.00	0	0.00	169.00	1	3,959	0.03%
2022/12/26	0	170.00	0	0.00	169.50	0	3,994	0.00%
2022/12/21	0.1	166.00	0	0.00	167.00	0.1	3,936	0.00%
2022/12/20	1	167.00	0	0.00	168.50	1	3,839	0.03%
2022/12/19	1	168.50	0	0.00	169.00	1	3,767	0.03%
2022/12/16	0	174.50	0	0.00	172.00	0	3,645	0.00%
2022/12/13	7	173.00	0	0.00	173.00	7	3,528	0.20%
2022/12/12	0	173.00	0	0.00	174.50	0	3,487	0.00%
2022/12/09	0	174.50	0	0.00	173.50	0	3,517	0.00%
2022/12/08	2	174.75	0	0.00	174.00	2	3,509	0.06%
2022/12/07	1	177.00	0	0.00	176.50	1	3,479	0.03%
2022/12/05	2	176.50	0	0.00	176.00	2	3,351	0.06%
2022/12/02	0	177.00	0	0.00	176.50	0	3,300	0.00%
2022/12/01	12.1	177.96	1	177.00	177.00	11.1	3,222	0.35%
2022/11/30	0	0.00	4.1	183.77	183.00	-4.1	3,134	-0.13%
2022/11/29	1	180.00	0	0.00	181.00	1	3,057	0.03%
2022/11/28	3	177.17	0	178.00	180.00	3	3,058	0.10%
2022/11/25	2	177.75	1	180.00	180.00	1	3,059	0.03%
2022/11/24	1	177.04	1	180.50	180.50	0	3,127	0.00%
2022/11/23	0	0.00	1	180.00	180.00	-1	3,153	-0.03%
2022/11/22	2.2	178.00	0	0.00	179.50	2.2	3,159	0.07%
2022/11/21	0.1	180.50	0	0.00	182.00	0.1	3,135	0.00%
2022/11/18	2.1	184.48	6	184.00	184.00	-4	3,098	-0.13%
2022/11/17	0	0.00	1	187.50	187.50	-1	3,099	-0.03%
2022/11/16	1	185.00	2	186.75	186.00	-1	3,106	-0.03%
2022/11/15	0	0.00	31.3	186.44	187.50	-31.3	3,069	-1.02%
2022/11/14	0	0.00	5	183.40	184.50	-5	3,031	-0.16%
2022/11/11	1	180.00	3	180.17	180.00	-2	2,974	-0.07%
2022/11/10	0	0.00	8	179.75	180.00	-8	2,956	-0.27%
2022/11/09	1	175.50	2	176.00	176.50	-1	2,927	-0.03%
2022/11/03	0	0.00	1	171.50	172.50	-1	2,946	-0.03%
2022/11/02	0	170.50	1	172.00	172.00	-1	3,003	-0.03%
2022/10/31	0	0.00	1	169.00	169.50	-1	2,978	-0.03%
2022/10/27	0	0.00	1	166.50	167.50	-1	2,949	-0.03%
2022/10/26	1	161.00	2	161.00	164.50	-1	2,938	-0.03%
2022/10/25	2	162.00	0	0.00	162.50	2	2,907	0.07%
2022/10/24	5	165.70	4	164.75	164.50	1	2,886	0.03%
2022/10/20	0	0.00	2	171.50	172.00	-2	2,857	-0.07%
2022/10/18	3	170.50	0	0.00	171.00	3	2,778	0.11%
2022/10/14	0	0.00	1	172.00	172.00	-1	2,793	-0.04%
2022/10/12	1	168.00	0	0.00	168.00	1	2,807	0.04%
2022/10/11	1	169.50	0	0.00	169.50	1	2,813	0.04%
2022/10/07	2	173.50	0	0.00	172.50	2	2,799	0.07%
2022/10/06	10	173.00	16	173.09	174.00	-6	2,834	-0.21%
2022/10/05	1	170.00	0	0.00	170.00	1	2,843	0.04%
2022/10/04	0	0.00	1	171.00	172.00	-1	2,836	-0.04%
2022/10/03	1	169.50	0	0.00	169.00	1	2,816	0.04%
2022/09/28	0	0.00	1	170.00	170.00	-1	2,788	-0.04%
2022/09/27	1	171.00	1.3	170.11	171.00	-0.3	2,798	-0.01%
2022/09/26	0	170.50	3.2	169.29	170.00	-3.2	2,790	-0.12%
2022/09/23	0	0.00	3	172.00	171.50	-3	2,776	-0.11%
2022/09/21	0	174.50	0	0.00	172.00	0	2,742	0.00%
2022/09/20	0	0.00	5	175.00	176.00	-5	2,704	-0.18%
2022/09/16	0	0.00	1	174.00	172.50	-1	2,737	-0.04%
2022/09/15	1	173.50	0	0.00	173.00	1	2,711	0.04%
2022/09/13	0	0.00	5	172.00	171.50	-5	2,736	-0.18%
2022/09/07	0	0.00	1	167.00	166.00	-1	2,761	-0.04%
2022/09/06	1	164.00	0	0.00	164.50	1	2,749	0.04%
2022/09/05	0	0.00	1	173.00	169.50	-1	2,714	-0.04%
2022/09/02	0	0.00	20	181.00	181.00	-20	2,647	-0.76%
2022/09/01	1	184.00	0	0.00	183.50	1	2,602	0.04%
2022/08/31	0	0.00	3.2	185.32	185.50	-3.2	2,556	-0.12%
2022/08/30	20	184.98	1	183.00	183.00	19	2,481	0.77%
2022/08/29	2	178.75	1	182.00	181.00	1	2,450	0.04%
2022/08/26	0.1	183.00	2	182.75	183.00	-1.9	2,481	-0.08%
2022/08/25	0	0.00	2	181.50	180.50	-2	2,548	-0.08%
2022/08/24	0	0.00	1	181.50	180.50	-1	2,645	-0.04%
2022/08/23	1	178.00	2	179.00	178.50	-1	2,767	-0.04%
2022/08/22	0	0.00	2	179.50	178.00	-2	2,860	-0.07%
2022/08/19	0	0.00	1	179.00	178.00	-1	2,917	-0.03%
2022/08/17	2	177.00	0	0.00	176.50	2	3,071	0.07%
2022/08/16	1	174.50	2	177.00	177.50	-1	3,111	-0.03%
2022/08/15	1	174.50	0	0.00	175.00	1	3,122	0.03%
2022/08/12	2	175.00	2	175.50	176.00	0	3,157	0.00%
2022/08/10	5	176.50	1	176.00	175.50	4	3,162	0.13%
2022/08/09	0	0.00	14.1	177.60	179.50	-14.1	3,129	-0.45%
2022/08/05	0.2	170.50	0	0.00	170.50	0.2	3,103	0.01%
2022/08/02	0	0.00	1	167.50	168.00	-1	3,235	-0.03%
2022/08/01	0	170.50	0	0.00	170.50	0	3,239	0.00%
2022/07/29	1	169.00	0	0.00	170.50	1	3,258	0.03%
2022/07/28	0	0.00	1	171.00	170.50	-1	3,273	-0.03%
2022/07/27	0	170.00	2.1	171.72	172.00	-2.1	3,269	-0.06%
2022/07/26	0.1	165.50	0.1	165.50	166.00	-0.1	3,234	0.00%
2022/07/22	0	167.50	0	0.00	168.00	0	3,242	0.00%
2022/07/21	0	168.00	5	166.00	169.00	-5	3,244	-0.15%
2022/07/19	0.1	168.87	0	0.00	167.00	0.1	3,184	0.00%
2022/07/18	0	169.00	0	0.00	170.00	0	3,168	0.00%
2022/07/15	2	168.50	0	0.00	168.00	2	3,149	0.06%
2022/07/14	0.1	167.40	2	168.00	168.50	-1.9	3,143	-0.06%
2022/07/12	0	0.00	1	161.00	161.00	-1	3,097	-0.03%
2022/07/06	0	0.00	1	158.00	157.50	-1	3,120	-0.03%
2022/07/04	0	0.00	1	164.00	163.00	-1	3,168	-0.03%
2022/07/01	0.1	163.00	0	0.00	162.00	0.1	3,209	0.00%
2022/06/30	0	165.50	3	166.00	165.50	-3	3,208	-0.09%
2022/06/29	3	165.00	1	165.50	167.50	2	3,202	0.06%
2022/06/28	0.1	166.55	0	0.00	168.00	0.1	3,202	0.00%
2022/06/27	0	0.00	0.1	169.00	169.00	-0.1	3,232	0.00%
2022/06/24	0.1	165.00	0	0.00	166.00	0.1	3,198	0.00%
2022/06/23	0	0.00	3	164.83	165.50	-3	3,188	-0.09%
2022/06/20	0.5	162.50	1	163.00	162.50	-0.5	3,118	-0.02%
2022/06/17	1	162.50	3	164.17	165.00	-2	3,111	-0.06%
2022/06/16	1	166.00	0	0.00	164.50	1	3,101	0.03%
2022/06/15	1.2	168.54	0	0.00	166.50	1.2	3,150	0.04%
2022/06/13	3	165.35	0	0.00	167.00	3	3,176	0.10%
2022/06/10	1	168.01	0	0.00	168.00	1	3,151	0.03%
2022/06/09	1	171.51	4	172.38	173.00	-3	3,123	-0.10%
2022/06/08	6	172.42	1	174.00	173.00	5	3,117	0.16%
2022/06/07	2	172.00	0	0.00	173.50	2	3,066	0.07%
2022/06/06	0	173.40	4	174.00	173.50	-4	3,026	-0.13%
2022/06/02	1	171.50	6	172.75	171.00	-5	2,972	-0.17%
2022/06/01	0	0.00	10	169.40	170.50	-10	2,930	-0.34%
2022/05/31	0	0.00	3	167.67	164.00	-3	2,820	-0.11%
2022/05/30	0	0.00	5	167.10	166.00	-5	2,686	-0.19%
2022/05/27	1	165.00	3	165.33	165.00	-2	2,613	-0.08%
2022/05/25	2	164.00	4	164.50	161.50	-2	2,684	-0.07%
2022/05/24	1	163.50	10.1	164.09	162.50	-9.1	2,612	-0.35%
2022/05/23	0	0.00	4	161.25	160.50	-4	2,535	-0.16%
2022/05/20	1	160.00	0.4	159.68	159.50	0.6	2,517	0.02%
2022/05/19	0	0.00	2	158.49	159.00	-2	2,463	-0.08%
2022/05/18	0	0.00	2	156.50	157.00	-2	2,434	-0.08%
2022/05/17	4	156.00	2	157.50	155.50	2	2,419	0.08%
2022/05/16	0	0.00	6	155.25	156.00	-6	2,413	-0.25%
2022/05/13	0	0.00	1	150.50	150.50	-1	2,374	-0.04%
2022/05/12	10	148.50	12	147.75	148.50	-2	2,377	-0.08%
2022/05/11	2	146.54	1	149.00	148.50	1	2,362	0.04%
2022/05/10	1	153.50	2	152.75	155.50	-1	2,294	-0.04%
2022/05/09	0	0.00	1	150.50	150.00	-1	2,240	-0.04%
2022/05/06	0.1	150.50	1.3	151.00	151.00	-1.2	2,248	-0.05%
2022/05/05	1	149.04	2	151.00	151.00	-1	2,255	-0.04%
2022/05/04	0	0.00	3	148.00	148.00	-3	2,238	-0.13%
2022/04/29	0	0.00	1	145.00	145.00	-1	2,273	-0.04%
2022/04/28	1	142.50	7	142.93	143.50	-6	2,304	-0.26%
2022/04/27	1	142.50	2	143.00	142.00	-1	2,306	-0.04%
2022/04/26	1	144.50	0	0.00	144.50	1	2,311	0.04%
2022/04/25	0	0.00	3	145.83	145.50	-3	2,331	-0.13%
2022/04/22	2	146.25	2	147.50	147.50	0	2,328	0.00%
2022/04/20	0	0.00	3	147.83	148.00	-3	2,332	-0.13%
2022/04/19	1	146.50	2	147.00	146.50	-1	2,335	-0.04%
2022/04/18	1	145.00	0	0.00	145.00	1	2,351	0.04%
2022/04/13	0	0.00	5	145.70	146.50	-5	2,405	-0.21%
2022/04/11	4	144.88	0	0.00	144.50	4	2,475	0.16%
2022/04/08	0	0.00	3	147.67	148.50	-3	2,421	-0.12%
2022/04/07	0.1	147.00	0	146.50	146.00	0	2,408	0.00%
2022/04/01	0	0.00	0	146.00	146.00	0	2,382	0.00%
2022/03/31	0	0.00	3	145.00	144.50	-3	2,379	-0.13%
2022/03/29	0	0.00	0	155.00	145.50	0	2,341	0.00%
2022/03/28	0	0.00	1	144.50	146.00	-1	2,349	-0.04%
2022/03/24	0	0.00	1	149.00	148.00	-1	2,442	-0.04%
2022/03/22	0	0.00	0.1	147.50	147.50	-0.1	2,484	0.00%
2022/03/21	2	148.00	0	0.00	147.50	2	2,496	0.08%
2022/03/18	1	147.00	4	149.75	151.00	-3	2,492	-0.12%
2022/03/17	0	0.00	2	147.50	147.00	-2	2,440	-0.08%
2022/03/16	0	0.00	2	144.25	144.00	-2	2,416	-0.08%
2022/03/15	0	0.00	6	143.67	143.50	-6	2,440	-0.25%
2022/03/14	0	0.00	2	145.00	144.50	-2	2,438	-0.08%
2022/03/11	0	0.00	1	146.00	146.00	-1	2,441	-0.04%
2022/03/10	3	146.00	0	0.00	146.00	3	2,442	0.12%
2022/03/09	1	145.50	0	145.00	144.00	1	2,458	0.04%
2022/03/08	1.5	142.67	6	141.42	142.00	-4.5	2,471	-0.18%
2022/03/07	11	142.55	12	143.42	142.50	-1	2,504	-0.04%
2022/03/04	12	147.00	12	147.50	147.00	0	2,571	0.00%
2022/03/03	10	149.00	9	150.00	149.00	1	2,648	0.04%
2022/03/02	11	149.77	17	147.82	150.00	-6	2,697	-0.22%
2022/03/01	12	145.50	10	145.50	146.00	2	2,672	0.07%
2022/02/25	18	144.72	12	147.13	143.00	6	2,647	0.23%
2022/02/24	3	149.50	0	0.00	149.00	3	2,525	0.12%
2022/02/23	2.1	150.52	0	0.00	151.00	2.1	2,503	0.08%
2022/02/22	2	151.25	0	0.00	152.00	2	2,498	0.08%
2022/02/21	1	153.50	1	153.50	153.50	0	2,475	0.00%
2022/02/18	1	153.00	0	0.00	154.00	1	2,508	0.04%
2022/02/17	1	153.50	3	153.50	154.00	-2	2,534	-0.08%
2022/02/15	1	152.00	0	0.00	152.00	1	2,546	0.04%
2022/02/11	1	156.00	0	0.00	156.00	1	2,547	0.04%
2022/02/09	1	156.50	0	0.00	157.50	1	2,584	0.04%
2022/02/07	0	0.00	0	157.00	155.50	0	2,567	0.00%
2022/01/26	3	155.33	0	0.00	154.50	3	2,542	0.12%
2022/01/25	2	155.25	0	0.00	155.50	2	2,534	0.08%
2022/01/21	2	160.00	0	0.00	158.50	2	2,552	0.08%
2022/01/20	1	162.00	0	0.00	161.50	1	2,539	0.04%
2022/01/19	0	0.00	1	162.00	161.50	-1	2,535	-0.04%
2022/01/17	0	0.00	3.1	157.58	159.50	-3.1	2,495	-0.12%
2022/01/13	0	0.00	1	160.00	160.50	-1	2,508	-0.04%
2022/01/11	0	0.00	5	158.20	158.00	-5	2,532	-0.20%
2022/01/10	1	160.50	0.2	160.50	160.50	0.8	2,507	0.03%
2022/01/07	7	161.36	1	161.50	162.00	6	2,537	0.24%
2022/01/06	0	0.00	4.2	162.07	162.50	-4.2	2,527	-0.17%
2022/01/05	7	163.36	5	162.40	161.00	2	2,521	0.08%
2022/01/04	6	158.33	1	159.00	158.50	5	2,447	0.20%
2022/01/03	1	157.50	1	157.50	157.50	0	2,452	0.00%
2021/12/30	2	157.00	0	0.00	156.50	2	2,464	0.08%
2021/12/29	1	157.00	1	157.00	157.00	0	2,497	0.00%
2021/12/28	1	156.04	5	157.59	157.50	-4	2,506	-0.16%
2021/12/24	2	155.01	2	155.50	156.00	0	2,496	0.00%
2021/12/23	5	155.00	0	0.00	155.00	5	2,524	0.20%
2021/12/22	2	155.50	1	156.00	156.00	1	2,536	0.04%
2021/12/21	0	155.00	10	156.00	157.00	-10	2,550	-0.39%
2021/12/20	0	153.50	0	0.00	153.00	0	2,519	0.00%
2021/12/17	1	154.00	0	0.00	154.00	1	2,507	0.04%
2021/12/16	0	0.00	1	155.00	154.00	-1	2,541	-0.04%
2021/12/15	1	154.50	0	0.00	153.50	1	2,549	0.04%
2021/12/13	1	155.00	1.1	156.86	155.00	-0.1	2,651	0.00%
2021/12/10	1	156.50	2	156.25	156.00	-1	2,674	-0.04%
2021/12/09	1	156.49	5	156.00	157.00	-4	2,675	-0.15%
2021/12/08	1	153.01	2	153.00	152.50	-1	2,661	-0.04%
2021/12/07	0	152.38	5	152.80	153.50	-5	2,670	-0.19%
2021/12/06	0.4	152.02	9	150.61	152.00	-8.6	2,681	-0.32%
2021/12/03	2	148.75	0	0.00	149.50	2	2,719	0.07%
2021/12/02	6	149.25	0	0.00	149.00	6	2,732	0.22%
2021/12/01	5	151.30	2	151.75	151.50	3	2,709	0.11%
2021/11/30	4	149.38	3	151.33	155.00	1	2,671	0.04%
2021/11/29	10	149.50	1	150.50	149.00	9	2,584	0.35%
2021/11/26	9	152.39	0	0.00	151.50	9	2,529	0.36%
2021/11/25	3	155.67	1	155.50	155.00	2	2,590	0.08%
2021/11/24	4	155.50	1	155.50	155.50	3	2,675	0.11%
2021/11/23	7	157.21	0	0.00	156.00	7	2,717	0.26%
2021/11/22	6	160.42	0	0.00	160.00	6	2,722	0.22%
2021/11/19	1	162.00	0	0.00	161.00	1	2,729	0.04%
2021/11/17	2	163.50	0	0.00	162.00	2	2,763	0.07%
2021/11/12	1	163.50	3	163.17	163.00	-2	2,759	-0.07%
2021/11/10	1	162.00	1	163.50	163.00	0	2,782	0.00%
2021/11/09	2	164.75	1	164.00	165.00	1	2,770	0.04%
2021/11/08	1	162.50	3	162.50	163.00	-2	2,772	-0.07%
2021/11/05	1	161.00	1	162.00	162.00	0	2,797	0.00%
2021/11/01	0	0.00	1	162.50	163.00	-1	2,971	-0.03%
2021/10/29	2	160.76	0	0.00	161.00	2	2,978	0.07%
2021/10/27	1	164.50	0	0.00	164.00	1	2,908	0.03%
2021/10/26	0	0.00	1	164.50	166.00	-1	2,924	-0.03%
2021/10/25	1	164.53	1	166.00	164.50	0	2,935	0.00%
2021/10/22	0	0.00	1	163.50	164.50	-1	2,962	-0.03%
2021/10/21	1	164.51	1	166.00	164.50	0	2,958	0.00%
2021/10/20	0	0.00	1	163.50	163.00	-1	2,939	-0.03%
2021/10/19	3	161.50	1	161.00	162.50	2	2,935	0.07%
2021/10/18	0	0.00	1	162.00	161.00	-1	2,926	-0.03%
2021/10/15	1	161.00	0	0.00	160.50	1	2,960	0.03%
2021/10/14	1	162.00	8	162.00	161.50	-7	2,950	-0.24%
2021/10/13	1	162.01	1	162.00	161.00	0	2,979	0.00%
2021/10/12	1	161.50	1.3	163.00	162.50	-0.3	3,067	-0.01%
2021/10/08	0	0.00	1	164.00	164.00	-1	3,078	-0.03%
2021/10/07	0	0.00	2	162.75	163.00	-2	3,081	-0.06%
2021/10/06	2	161.75	1	162.00	160.50	1	3,084	0.03%
2021/10/05	1	164.50	1	163.50	164.00	0	3,076	0.00%
2021/10/01	2	165.00	1	164.00	163.00	1	3,081	0.03%
2021/09/30	0	0.00	1	168.50	167.50	-1	3,066	-0.03%
2021/09/29	2	166.00	2	168.00	166.00	0	3,035	0.00%
2021/09/28	3	169.01	3	170.50	169.00	0	3,024	0.00%
2021/09/27	1	169.50	2	169.25	169.50	-1	3,022	-0.03%
2021/09/24	2	170.02	2	168.50	168.00	0	3,010	0.00%
2021/09/23	0.1	167.86	7	168.28	170.00	-6.9	2,998	-0.23%
2021/09/22	1	163.01	5	164.80	163.00	-4	2,958	-0.13%
2021/09/17	1	164.00	13	166.31	166.00	-12	2,938	-0.41%
2021/09/16	2	155.50	0.1	155.50	156.00	1.9	2,830	0.07%
2021/09/15	8.1	155.46	0	0.00	155.00	8.1	2,846	0.28%
2021/09/14	2.1	159.03	1	158.50	158.50	1.1	2,835	0.04%
2021/09/13	3	158.33	2	160.00	159.00	1	2,826	0.04%
2021/09/10	0	0.00	3	160.17	160.50	-3	2,814	-0.11%
2021/09/09	0	0.00	0	156.50	156.00	0	2,909	0.00%
2021/09/08	8	155.19	4	156.38	154.50	4	2,906	0.14%
2021/09/07	6	159.67	0	0.00	159.00	6	2,893	0.21%
2021/09/06	3	162.67	0	0.00	162.00	3	2,867	0.10%
2021/09/03	3	164.67	3	164.67	164.00	0	2,891	0.00%
2021/09/02	1	164.50	1	164.50	164.50	0	2,902	0.00%
2021/09/01	1	167.00	0	0.00	166.50	1	2,899	0.03%
2021/08/31	6.1	165.69	3	167.00	167.00	3.1	2,875	0.11%
2021/08/30	1	178.52	7	179.29	179.00	-6	2,765	-0.22%
2021/08/27	4	177.13	5	177.80	177.50	-1	2,672	-0.04%
2021/08/26	4.2	176.14	0	0.00	176.00	4.2	2,611	0.16%
2021/08/25	3	177.17	1	177.00	177.50	2	2,562	0.08%
2021/08/24	1	175.50	1	176.00	176.50	0	2,549	0.00%
2021/08/23	3	174.50	0	0.00	174.50	3	2,521	0.12%
2021/08/20	2	173.75	0	0.00	173.50	2	2,536	0.08%
2021/08/19	0	176.00	0	0.00	175.50	0	2,611	0.00%
2021/08/18	4	176.50	2	177.50	178.00	2	2,606	0.08%
2021/08/17	2	179.00	4	179.25	179.50	-2	2,603	-0.08%
2021/08/16	0	179.00	2	178.50	178.00	-2	2,589	-0.08%
2021/08/13	3	180.00	0	0.00	179.50	3	2,666	0.11%
2021/08/12	0	180.25	1	181.50	181.50	-1	2,688	-0.04%
2021/08/11	1	176.00	3	175.33	177.50	-2	2,692	-0.07%
2021/08/10	7.2	175.18	1	178.50	173.50	6.2	2,720	0.23%
2021/08/09	7	180.58	3	179.50	179.00	4	2,714	0.15%
2021/08/06	0	0.00	1	186.00	186.00	-1	2,674	-0.04%
2021/08/05	0	0.00	1	187.50	187.50	-1	2,766	-0.04%
2021/08/02	1	186.02	2	186.25	188.00	-1	2,940	-0.03%
2021/07/30	1	185.01	0	0.00	185.00	1	2,968	0.03%
2021/07/29	1	188.00	0	0.00	186.50	1	3,018	0.03%
2021/07/28	0.2	186.72	1	188.00	188.00	-0.8	3,042	-0.03%
2021/07/27	0	0.00	3	188.83	189.00	-3	3,077	-0.10%
2021/07/26	0	188.50	0	0.00	187.00	0	3,138	0.00%
2021/07/23	1.3	187.99	0	0.00	187.00	1.3	3,180	0.04%
2021/07/22	1.1	188.99	6	188.50	189.00	-4.9	3,204	-0.15%
2021/07/21	4.2	188.04	0	0.00	186.00	4.2	3,234	0.13%
2021/07/20	0	189.00	2.2	189.91	190.00	-2.2	3,227	-0.07%
2021/07/19	1.1	189.47	0.3	188.63	190.00	0.8	3,246	0.02%
2021/07/16	2.2	188.95	7.5	188.24	189.00	-5.3	3,298	-0.16%
2021/07/15	0	183.30	3	183.83	184.00	-3	3,326	-0.09%
2021/07/14	1	182.49	0	0.00	181.50	1	3,319	0.03%
2021/07/13	0	0.00	2	181.00	182.00	-2	3,316	-0.06%
2021/07/12	2	180.01	0	0.00	180.00	2	3,371	0.06%
2021/07/09	3	181.01	0.1	181.50	181.50	3	3,363	0.09%
2021/07/08	0.1	183.70	1	183.51	183.00	-1	3,379	-0.03%
2021/07/07	0.2	183.00	1	182.50	183.50	-0.8	3,406	-0.02%
2021/07/06	0	183.00	3	183.00	183.00	-3	3,449	-0.09%
2021/07/05	0	182.50	5	182.30	182.50	-5	3,468	-0.14%
2021/07/02	1	181.05	0.2	182.50	181.00	0.8	3,479	0.02%
2021/07/01	0	181.63	0	0.00	181.00	0	3,490	0.00%
2021/06/30	3.2	181.69	5	181.80	182.00	-1.8	3,517	-0.05%
2021/06/29	0.1	182.17	0	0.00	181.00	0.1	3,523	0.00%
2021/06/28	0.1	183.00	2	182.50	183.00	-1.9	3,536	-0.05%
2021/06/24	0	0.00	1	183.01	181.50	-1	3,658	-0.03%
2021/06/23	0.1	181.50	1	181.50	182.50	-1	3,651	-0.03%
2021/06/21	2	178.00	0	0.00	178.00	2	3,685	0.05%
2021/06/18	1	178.53	0	0.00	178.50	1	3,687	0.03%
2021/06/17	1	180.00	0	0.00	182.00	1	3,598	0.03%
2021/06/16	0	181.00	1	181.50	181.50	-1	3,611	-0.03%
2021/06/15	0	180.76	0	0.00	179.00	0	3,594	0.00%
2021/06/11	1	179.51	0	0.00	179.50	1	3,606	0.03%
2021/06/09	4.1	178.26	1	177.50	178.00	3.1	3,606	0.09%
2021/06/08	3	179.84	0	0.00	179.00	3	3,653	0.08%
2021/06/07	2	179.75	7	179.50	180.50	-5	3,739	-0.13%
2021/06/03	1	183.00	0	0.00	183.00	1	3,732	0.03%
2021/06/02	2.1	183.26	0	0.00	183.00	2.1	3,743	0.06%
2021/06/01	1	185.98	4.5	185.06	185.00	-3.5	3,759	-0.09%
2021/05/31	0	0.00	1	184.00	184.00	-1	3,770	-0.03%
2021/05/28	0	0.00	2	184.00	183.00	-2	3,802	-0.05%
2021/05/27	1	181.00	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	4.5	182.33	0	0.00	182.00	4.5	3,778	0.12%
2021/05/24	1	179.50	1	181.00	182.00	0	3,762	0.00%
2021/05/21	6	184.83	6	191.75	181.50	0	3,799	0.00%
2021/05/20	0.2	179.00	1	176.00	177.50	-0.8	3,739	-0.02%
2021/05/19	2	176.50	1	178.00	178.00	1	3,749	0.03%
2021/05/18	0.1	176.50	4.3	175.48	176.50	-4.2	3,731	-0.11%
2021/05/17	13	172.46	1	172.00	171.50	12	3,715	0.32%
2021/05/13	3	173.67	0	0.00	175.00	3	3,684	0.08%
2021/05/12	9.1	181.41	14	177.93	177.50	-4.9	3,635	-0.13%
2021/05/11	7	186.43	1	185.50	186.00	6	3,526	0.17%
2021/05/10	1	191.00	0.2	191.00	191.00	0.9	3,506	0.02%
2021/05/07	4.1	189.54	1	190.50	190.50	3.1	3,565	0.09%
2021/05/06	9.2	188.46	4	189.13	188.00	5.2	3,590	0.14%
2021/05/05	5	193.00	5	192.70	191.50	0	3,592	0.00%
2021/05/04	5	189.20	1	188.50	189.00	4	3,651	0.11%
2021/05/03	14	193.57	1	192.50	191.50	13	3,608	0.36%
2021/04/29	4	197.50	1	197.50	197.50	3	3,567	0.08%
2021/04/28	8	198.00	0	0.00	197.50	8	3,552	0.23%
2021/04/27	2	199.50	0	0.00	199.00	2	3,638	0.05%
2021/04/26	0	0.00	2	201.00	200.50	-2	3,602	-0.06%
2021/04/23	2	199.75	1	200.00	201.50	1	3,604	0.03%
2021/04/22	13	203.04	8	204.56	201.00	5	3,635	0.14%
2021/04/21	9.1	206.62	1	211.00	207.00	8.1	3,718	0.22%
2021/04/20	3	207.17	0	0.00	207.50	3	3,624	0.08%
2021/04/19	0	0.00	2	207.25	207.50	-2	3,652	-0.05%
2021/04/16	3	205.83	8	206.25	207.50	-5	3,674	-0.14%
2021/04/15	2	197.00	0	0.00	200.00	2	3,659	0.05%
2021/04/14	3	198.00	1	200.50	198.00	2	3,686	0.05%
2021/04/13	4	199.75	1	202.00	200.00	3	3,779	0.08%
2021/04/12	7	201.71	2	202.50	200.50	5	3,814	0.13%
2021/04/08	3	207.83	1	209.00	209.00	2	3,845	0.05%
2021/04/07	3	205.00	0	0.00	206.00	3	3,848	0.08%
2021/04/06	0	0.00	2	208.00	207.50	-2	3,878	-0.05%
2021/04/01	0.2	212.33	2	211.00	211.00	-1.9	3,855	-0.05%
2021/03/31	0.1	213.00	0	0.00	211.50	0.1	3,828	0.00%
2021/03/30	2.1	212.00	4	210.63	212.00	-2	3,799	-0.05%
2021/03/29	2	209.50	3	207.67	207.50	-1	3,743	-0.03%
2021/03/26	1	204.00	2	204.00	204.00	-1	3,699	-0.03%
2021/03/25	4	205.88	0	0.00	203.50	4	3,696	0.11%
2021/03/24	3	206.50	0	0.00	206.50	3	3,674	0.08%
2021/03/23	0	0.00	4	205.88	206.00	-4	3,667	-0.11%
2021/03/22	4	206.25	3	206.50	205.00	1	3,675	0.03%
2021/03/19	2	203.00	2	203.50	204.00	0	3,723	0.00%
2021/03/18	0	0.00	2	203.75	203.00	-2	3,703	-0.05%
2021/03/17	2	203.00	1	200.50	201.00	1	3,771	0.03%
2021/03/16	4	203.00	3	204.17	203.00	1	3,822	0.03%
2021/03/15	0.2	203.50	4	203.99	203.50	-3.8	3,981	-0.10%
2021/03/12	3	200.00	7	200.57	201.50	-4	3,967	-0.10%
2021/03/11	5	197.70	9.1	198.99	197.00	-4.1	3,961	-0.10%
2021/03/10	2.1	193.50	1	194.00	193.00	1.1	3,914	0.03%
2021/03/08	2	192.00	0	0.00	192.00	2	3,989	0.05%
2021/03/05	0	0.00	1	193.50	193.50	-1	4,025	-0.02%
2021/03/03	1	195.00	9	196.94	197.50	-8	4,157	-0.19%
2021/03/02	0	0.00	1	194.00	193.00	-1	4,126	-0.02%
2021/02/26	8	192.25	0	0.00	192.00	8	4,143	0.19%
2021/02/24	1.1	195.09	0.1	196.00	195.00	1	4,090	0.03%
2021/02/23	1	193.00	2	197.50	196.50	-1	4,103	-0.02%
2021/02/22	0	195.64	2	195.00	194.00	-2	4,076	-0.05%
2021/02/19	5	191.90	1	193.00	193.00	4	4,115	0.10%
2021/02/18	1	192.00	3	193.17	194.00	-2	4,096	-0.05%
2021/02/17	1.1	192.58	1	193.50	193.50	0.1	4,131	0.00%
2021/02/05	5	190.60	0	0.00	191.50	5	4,109	0.12%
2021/02/04	5	192.11	10	192.00	191.50	-5	4,155	-0.12%
2021/02/03	2	196.26	0	0.00	195.00	2	4,173	0.05%
2021/02/02	0	198.00	1	197.00	197.00	-1	4,163	-0.02%
2021/02/01	9	194.89	10	194.50	194.50	-1	4,170	-0.02%
2021/01/29	5	199.90	0	0.00	198.00	5	4,163	0.12%
2021/01/28	1	206.00	1.1	203.60	205.00	-0.1	4,105	0.00%
2021/01/27	1	202.50	15	203.93	205.00	-14	4,082	-0.34%
2021/01/26	16	200.47	0	0.00	199.00	16	4,103	0.39%
2021/01/25	0	0.00	2	204.50	205.00	-2	4,047	-0.05%
2021/01/22	1	203.00	3	202.67	204.00	-2	4,061	-0.05%
2021/01/21	1	200.52	1	201.00	202.00	0	4,123	0.00%
2021/01/20	12	202.63	4.1	203.10	200.00	8	4,183	0.19%
2021/01/19	1.1	208.57	0	0.00	208.00	1.1	4,082	0.03%
2021/01/18	1	211.50	3.2	207.75	208.00	-2.2	4,147	-0.05%
2021/01/15	25	211.78	4.2	214.98	210.50	20.8	4,335	0.48%
2021/01/14	2.4	215.34	19.1	215.08	215.50	-16.7	4,296	-0.39%
2021/01/13	16.1	208.00	0	0.00	208.00	16.1	4,158	0.39%
2021/01/12	1	206.00	5	206.50	206.00	-4	4,145	-0.10%
2021/01/11	5.1	207.54	3.3	208.96	208.00	1.9	4,129	0.04%
2021/01/08	5	208.80	3	209.67	210.50	2	4,222	0.05%
2021/01/07	2	209.25	3	208.83	210.00	-1	4,180	-0.02%
2021/01/06	2	207.25	11	208.00	208.00	-9	4,149	-0.22%
2021/01/05	4	204.39	1	206.00	203.50	3	4,051	0.07%
2021/01/04	8.1	206.95	1	207.50	207.50	7.1	4,013	0.18%
2020/12/31	1	205.00	0	0.00	206.00	1	3,966	0.03%
2020/12/30	0.1	205.00	0	0.00	206.00	0.1	3,996	0.00%
2020/12/29	0.1	204.50	2	205.00	204.50	-2	4,050	-0.05%
2020/12/28	0.1	202.00	0	0.00	202.00	0.1	4,093	0.00%
2020/12/25	0	0.00	2	202.50	202.50	-2	4,287	-0.05%
2020/12/24	0	0.00	2	201.75	201.50	-2	4,330	-0.05%
2020/12/23	3	199.33	7	199.43	199.50	-4	4,351	-0.09%
2020/12/22	2	200.25	0	0.00	198.00	2	4,386	0.05%
2020/12/21	2	201.00	0	0.00	200.50	2	4,421	0.05%
2020/12/17	0	0.00	3	201.33	202.00	-3	4,550	-0.07%
2020/12/15	3	203.50	5	201.00	197.50	-2	4,664	-0.04%
2020/12/14	0.1	203.00	1	202.00	201.50	-1	4,623	-0.02%
2020/12/11	11	200.32	6.1	199.72	201.50	4.9	4,656	0.11%
2020/12/10	6	203.75	2	203.51	202.50	4	4,595	0.09%
2020/12/09	3.1	204.38	17	205.38	207.50	-14	4,560	-0.31%
2020/12/08	0	0.00	2	196.50	196.50	-2	4,417	-0.05%
2020/12/07	2.1	195.07	1	196.00	196.00	1.1	4,480	0.02%
2020/12/04	1	196.00	4	197.00	197.50	-3	4,467	-0.07%
2020/12/03	0	0.00	1	195.00	195.50	-1	4,459	-0.02%
2020/12/02	1	192.50	2	193.75	194.00	-1	4,461	-0.02%
2020/11/30	5	191.60	1	194.50	188.00	4	4,576	0.09%
2020/11/27	1	194.50	2	195.00	194.50	-1	4,532	-0.02%
2020/11/26	3	193.67	1	195.00	194.50	2	4,583	0.04%
2020/11/25	14	193.14	1	195.00	193.00	13	4,721	0.28%
2020/11/24	1	192.50	2	193.00	191.50	-1	4,732	-0.02%
2020/11/23	3	193.17	3	192.83	192.00	0	4,897	0.00%
2020/11/20	1	192.50	0	0.00	193.00	1	4,947	0.02%
2020/11/19	1	192.00	1	191.50	192.00	0	5,000	0.00%
2020/11/18	3	192.83	17	194.15	191.50	-14	5,126	-0.27%
2020/11/16	1	189.50	1	190.00	189.00	0	5,641	0.00%
2020/11/13	1	190.00	0.1	190.00	191.00	1	6,038	0.02%
2020/11/12	7	191.14	13.1	191.16	190.50	-6.1	6,195	-0.10%
2020/11/11	4	187.13	0	0.00	187.50	4	6,293	0.06%
2020/11/10	6	186.00	1	187.00	187.50	5	6,444	0.08%
2020/11/09	1	186.00	2	187.00	185.50	-1	6,454	-0.02%
2020/11/06	1	186.00	0	0.00	186.00	1	6,505	0.02%
2020/11/05	0	0.00	4	185.25	185.00	-4	6,552	-0.06%
2020/11/04	3	184.00	2	184.75	183.50	1	6,679	0.01%
2020/11/03	3	184.50	5	184.70	185.50	-2	6,727	-0.03%
2020/11/02	2	178.75	0	0.00	179.00	2	6,664	0.03%
2020/10/30	3	181.67	0	0.00	180.50	3	6,658	0.05%
2020/10/29	1	182.00	8	183.19	184.00	-7	6,667	-0.11%
2020/10/28	1	181.50	1	181.00	181.00	0	6,613	0.00%
2020/10/27	1	181.50	2	183.50	183.50	-1	6,557	-0.02%
2020/10/26	6	182.92	2	183.50	182.50	4	6,580	0.06%
2020/10/23	10	187.55	10	188.25	187.00	0	6,622	0.00%
2020/10/22	1	177.00	0	0.00	181.50	1	6,490	0.02%
2020/10/21	1	179.50	0	0.00	177.00	1	6,576	0.02%
2020/10/20	2	180.25	1	179.50	180.00	1	6,650	0.02%
2020/10/19	1	181.53	0	0.00	181.50	1	6,772	0.02%
2020/10/16	5	182.40	6	182.25	181.00	-1	6,840	-0.01%
2020/10/15	1	177.54	0	0.00	177.50	1	6,731	0.02%
2020/10/14	7	178.57	0	0.00	178.00	7	6,745	0.10%
2020/10/12	0	0.00	3	178.50	180.00	-3	6,766	-0.04%
2020/10/08	3	178.67	0	0.00	178.00	3	6,775	0.04%
2020/10/07	1	179.50	0	0.00	179.50	1	6,816	0.01%
2020/10/06	2.1	177.52	1	180.50	177.50	1.1	6,855	0.02%
2020/10/05	4	181.63	0	0.00	180.00	4	6,824	0.06%
2020/09/30	3.2	180.12	30	180.60	181.50	-26.9	6,796	-0.40%
2020/09/29	12	177.63	0	0.00	175.50	12	6,651	0.18%
2020/09/28	0	0.00	1	177.50	176.50	-1	6,667	-0.01%
2020/09/25	0	0.00	1	176.00	176.00	-1	6,681	-0.01%
2020/09/24	2.1	176.00	0	0.00	175.50	2.1	6,712	0.03%
2020/09/23	2.1	178.02	0	0.00	178.00	2.1	6,884	0.03%
2020/09/22	13	179.58	381	176.20	180.00	-368	6,864	-5.36%	大賣/鉅額交易
2020/09/21	17	180.85	30	179.73	179.50	-13	6,829	-0.19%
2020/09/18	7	186.21	0	0.00	185.00	7	6,790	0.10%
2020/09/17	9.1	187.16	3	189.17	186.00	6.1	6,779	0.09%
2020/09/16	1.1	187.09	0	0.00	187.50	1.1	6,786	0.02%
2020/09/15	7	190.07	2	190.25	190.00	5	6,800	0.07%
2020/09/14	6	191.42	0	0.00	190.00	6	6,804	0.09%
2020/09/11	0	0.00	7	187.71	188.50	-7	6,809	-0.10%
2020/09/10	9.1	185.67	1	185.00	185.00	8.1	6,815	0.12%
2020/09/09	4	188.25	1	187.50	188.00	3	6,772	0.04%
2020/09/08	2	190.75	1	190.50	191.00	1	6,809	0.01%
2020/09/07	6.2	191.55	1	189.50	189.50	5.2	6,843	0.08%
2020/09/04	2.1	191.45	4	194.13	194.50	-1.9	6,864	-0.03%
2020/09/03	9.1	194.90	2	195.50	194.50	7.1	6,866	0.10%
2020/09/02	6	203.67	6	204.00	204.00	0	6,779	0.00%
2020/09/01	2	203.50	1	203.50	203.50	1	6,708	0.01%
2020/08/31	4	202.38	0	0.00	200.50	4	6,736	0.06%
2020/08/28	1	205.50	1	205.00	207.50	0	6,656	0.00%
2020/08/27	8	206.81	2	205.75	204.00	6	6,657	0.09%
2020/08/26	0	0.00	7	212.93	213.00	-7	6,517	-0.11%
2020/08/25	3	211.50	7	211.14	212.00	-4	6,506	-0.06%
2020/08/24	3	208.33	13	210.35	212.00	-10	6,472	-0.15%
2020/08/21	2	201.50	4	204.13	203.50	-2	6,383	-0.03%
2020/08/20	16	193.78	27	194.67	190.50	-11	6,162	-0.18%
2020/08/19	31	197.03	18	195.33	196.00	13	5,991	0.22%
2020/08/17	12	204.92	0	0.00	206.00	12	5,675	0.21%
2020/08/14	24	205.44	7	205.43	206.00	17	5,686	0.30%
2020/08/13	36	211.85	0	0.00	210.50	36	5,613	0.64%
2020/08/12	3	218.83	1	220.00	219.00	2	5,468	0.04%
2020/08/11	4	222.75	7	222.21	221.00	-3	5,507	-0.05%
2020/08/10	18	226.06	19	226.00	226.00	-1	5,475	-0.02%
2020/08/07	7	225.50	9	225.45	226.50	-2	5,472	-0.04%
2020/08/06	2	222.25	1	220.00	220.50	1	5,391	0.02%
2020/08/05	13	218.77	1	219.00	218.00	12	5,351	0.22%
2020/08/04	3	217.33	2	218.00	219.00	1	5,357	0.02%
2020/08/03	7	217.14	0	0.00	216.50	7	5,389	0.13%
2020/07/31	3	217.00	2	217.50	216.00	1	5,375	0.02%
2020/07/30	0.1	218.00	0	0.00	216.00	0.1	5,383	0.00%
2020/07/29	6	216.25	0	0.00	215.00	6	5,397	0.11%
2020/07/28	4	217.00	1.1	216.05	215.50	2.9	5,419	0.05%
2020/07/27	161	214.96	3	213.50	211.50	158	5,369	2.94%	大買/鉅額交易
2020/07/24	12	215.46	5	216.30	215.00	7	5,313	0.13%
2020/07/23	8	220.25	5	220.30	220.00	3	5,207	0.06%
2020/07/22	28	223.14	1	222.50	222.50	27	5,142	0.53%
2020/07/21	17	225.79	0	0.00	225.00	17	5,036	0.34%
2020/07/20	70	228.00	1	227.00	227.50	69	4,999	1.38%
2020/07/17	113	229.76	0	0.00	228.50	113	5,045	2.24%	大買/鉅額交易
2020/07/16	1.1	231.00	1	232.00	231.00	0.1	5,084	0.00%
2020/07/15	7	231.00	2.1	230.05	230.00	4.9	5,132	0.10%
2020/07/14	3	232.50	1	234.00	232.00	2	5,200	0.04%
2020/07/13	3	235.00	7	232.57	235.00	-4	5,282	-0.08%
2020/07/10	10	227.30	1	230.50	226.00	9	5,342	0.17%
2020/07/09	8	232.13	4	233.63	232.00	4	5,347	0.07%
2020/07/08	2.1	231.98	0	0.00	231.00	2.1	5,374	0.04%
2020/07/07	17	231.94	8	234.50	231.50	9	5,364	0.17%
2020/07/06	3	232.00	29.1	233.40	234.00	-26.1	5,406	-0.48%
2020/07/03	7	229.57	1	229.00	229.00	6	5,406	0.11%
2020/07/02	18	231.44	2	231.25	230.50	16	5,430	0.29%
2020/07/01	21	231.98	21	234.10	231.00	0	5,437	0.00%
2020/06/30	1	220.50	2	221.04	222.00	-1	5,310	-0.02%
2020/06/29	1	218.00	1	218.50	218.50	0	5,415	0.00%
2020/06/24	1	222.50	2	223.00	222.50	-1	5,392	-0.02%
2020/06/23	0	0.00	2	224.50	222.50	-2	5,458	-0.04%
2020/06/22	1	222.00	0	0.00	223.00	1	5,473	0.02%
2020/06/19	1	223.00	1	223.50	222.50	0	5,531	0.00%
2020/06/17	3	221.67	1	223.50	222.00	2	5,577	0.04%
2020/06/16	0	0.00	1	223.00	223.00	-1	5,651	-0.02%
2020/06/15	1.1	218.00	1	217.50	217.00	0.1	5,749	0.00%
2020/06/12	12.1	217.98	4	217.13	219.00	8.1	5,794	0.14%
2020/06/11	7	226.00	8	227.00	225.00	-1	5,810	-0.02%
2020/06/10	5	223.50	1	224.50	224.50	4	5,810	0.07%
2020/06/09	4	225.63	0	0.00	223.50	4	5,893	0.07%
2020/06/08	5	225.00	1	226.00	225.50	4	5,925	0.07%
2020/06/05	1	226.00	1	225.50	226.00	0	5,926	0.00%
2020/06/04	5	222.00	11	224.82	226.00	-6	5,924	-0.10%
2020/06/03	2.1	219.81	1	219.00	219.50	1.1	5,886	0.02%
2020/06/02	0	0.00	2	221.50	220.00	-2	5,852	-0.03%
2020/06/01	1	220.50	2	219.75	219.50	-1	5,872	-0.02%
2020/05/29	1	217.50	5	217.10	218.00	-4	5,901	-0.07%
2020/05/28	2	218.00	1	216.50	216.00	1	5,883	0.02%
2020/05/27	4	216.75	1	217.00	216.50	3	5,931	0.05%
2020/05/26	5	216.00	5	216.90	217.50	0	5,966	0.00%
2020/05/25	4	209.88	3	209.50	212.00	1	5,907	0.02%
2020/05/22	6	207.17	1	207.00	205.00	5	5,875	0.09%
2020/05/21	66	210.90	0	0.00	211.00	66	5,811	1.14%
2020/05/20	31.1	219.34	1	217.50	217.50	30.1	5,877	0.51%
2020/05/19	6.1	223.69	2	226.00	224.00	4.1	5,891	0.07%
2020/05/18	8	225.94	1	225.00	224.00	7	5,898	0.12%
2020/05/14	4	234.75	1	233.50	232.50	3	5,854	0.05%
2020/05/13	0	0.00	3	238.17	239.50	-3	5,811	-0.05%
2020/05/12	1	239.00	0	0.00	236.00	1	5,780	0.02%
2020/05/11	1	242.00	1	243.00	241.00	0	5,804	0.00%
2020/05/08	0	0.00	5	241.90	241.50	-5	5,773	-0.09%
2020/05/06	0	0.00	2	233.50	234.00	-2	5,746	-0.03%
2020/05/05	0.1	234.00	4.1	234.24	235.00	-4	5,748	-0.07%
2020/05/04	2	229.50	4	228.00	231.00	-2	5,739	-0.03%
2020/04/30	0	0.00	3	228.00	228.00	-3	5,718	-0.05%
2020/04/29	3	228.00	1	232.00	228.00	2	5,723	0.03%
2020/04/28	1	225.50	3	225.67	227.00	-2	5,740	-0.03%
2020/04/27	0	0.00	6	225.00	225.00	-6	5,881	-0.10%
2020/04/24	1	219.00	0	0.00	219.50	1	5,937	0.02%
2020/04/23	0	0.00	2	218.50	220.00	-2	5,960	-0.03%
2020/04/22	2	210.75	5	211.70	213.50	-3	6,008	-0.05%
2020/04/21	2	218.50	3	217.83	215.50	-1	5,967	-0.02%
2020/04/20	2	219.28	2	218.25	221.50	0	5,937	0.00%
2020/04/17	6	217.83	2	218.50	217.00	4	5,943	0.07%
2020/04/16	1	211.00	5	216.70	217.00	-4	5,877	-0.07%
2020/04/15	2	204.25	12	210.50	213.50	-10	5,769	-0.17%
2020/04/14	1	201.00	2	202.50	203.00	-1	5,646	-0.02%
2020/04/13	5	198.90	1	200.00	197.50	4	5,599	0.07%
2020/04/10	3	197.00	0	0.00	197.50	3	5,577	0.05%
2020/04/09	3	201.67	2	201.25	200.50	1	5,638	0.02%
2020/04/08	0	0.00	1	205.00	204.00	-1	5,592	-0.02%
2020/04/07	6	202.92	1	202.00	202.50	5	5,632	0.09%
2020/04/06	2	203.50	3.1	204.42	202.00	-1.1	5,694	-0.02%
2020/04/01	1	196.00	5	200.80	201.50	-4	5,644	-0.07%
2020/03/31	0.2	195.00	5	195.70	195.50	-4.8	5,544	-0.09%
2020/03/30	1	188.50	0	0.00	191.50	1	5,392	0.02%
2020/03/27	5.1	194.75	3	195.83	191.00	2.1	5,363	0.04%
2020/03/26	6	195.25	3	194.83	196.50	3	5,256	0.06%
2020/03/25	2	199.00	17	199.12	195.00	-15	5,234	-0.29%
2020/03/24	3	191.50	8	190.38	191.50	-5	5,166	-0.10%
2020/03/23	3	179.67	0	0.00	182.00	3	5,127	0.06%
2020/03/20	9	188.00	6	191.00	188.00	3	5,125	0.06%
2020/03/19	11	183.36	8	180.88	177.00	3	5,086	0.06%
2020/03/18	4	193.38	3	196.00	192.00	1	5,057	0.02%
2020/03/17	15	179.27	8	190.06	188.50	7	5,211	0.13%
2020/03/16	8	191.13	8	191.63	187.00	0	5,202	0.00%
2020/03/13	12	186.42	1	185.00	190.50	11	5,199	0.21%
2020/03/12	12	201.54	3	213.00	201.00	9	5,082	0.18%
2020/03/11	11	223.18	3	223.00	220.50	8	5,081	0.16%
2020/03/10	4	225.00	3	224.17	227.50	1	5,072	0.02%
2020/03/09	15	229.30	11	231.55	225.50	4	5,086	0.08%
2020/03/06	3	238.33	0	0.00	237.00	3	5,088	0.06%
2020/03/05	1	241.50	5	242.70	242.00	-4	5,164	-0.08%
2020/03/04	4	235.25	2	237.25	237.50	2	5,247	0.04%
2020/03/03	4	237.50	3.1	238.11	235.00	0.9	5,294	0.02%
2020/03/02	5	234.10	4	236.50	234.00	1	5,315	0.02%
2020/02/27	18	242.06	0	0.00	237.00	18	5,328	0.34%
2020/02/25	4	256.00	0	0.00	253.50	4	5,350	0.07%
2020/02/24	3	257.17	3	260.33	260.00	0	5,320	0.00%
2020/02/21	13	261.92	32	262.66	258.00	-19	5,321	-0.36%
2020/02/20	15	253.50	7	254.71	255.00	8	5,118	0.16%
2020/02/19	2	247.25	3	249.33	248.50	-1	5,042	-0.02%
2020/02/18	2	244.51	1	245.00	246.00	1	5,232	0.02%
2020/02/17	2.3	247.09	2	248.50	247.00	0.3	5,206	0.01%
2020/02/14	1	245.50	3	244.83	245.50	-2	5,166	-0.04%
2020/02/13	3	244.00	3	243.17	242.00	0	5,213	0.00%
2020/02/12	0	0.00	2	241.75	243.00	-2	5,384	-0.04%
2020/02/11	0	0.00	5	234.50	235.00	-5	5,386	-0.09%
2020/02/10	6	231.00	0	0.00	231.00	6	5,416	0.11%
2020/02/07	9	237.22	2	238.50	236.00	7	5,448	0.13%
2020/02/06	2	239.50	1	238.00	241.00	1	5,519	0.02%
2020/02/05	6	239.08	20	238.38	237.00	-14	5,745	-0.24%
2020/02/04	5	241.20	18	242.19	240.50	-13	5,822	-0.22%
2020/02/03	4	236.38	1	236.00	238.50	3	5,837	0.05%
2020/01/31	1	243.00	2	247.75	244.00	-1	5,796	-0.02%
2020/01/30	0	0.00	12	248.25	241.50	-12	5,822	-0.21%
2020/01/20	3	253.17	25	254.86	254.50	-22	5,735	-0.38%
2020/01/17	1.1	251.55	1	248.00	248.00	0.1	5,718	0.00%
2020/01/16	2.2	248.41	6	249.08	250.00	-3.8	5,714	-0.07%
2020/01/15	2	241.00	1	241.50	243.00	1	5,647	0.02%
2020/01/14	2	244.25	2	244.25	244.00	0	5,664	0.00%
2020/01/13	1	242.00	7	242.07	244.00	-6	5,659	-0.11%
2020/01/10	3	237.67	4	240.75	236.00	-1	5,693	-0.02%
2020/01/09	1	235.00	3	235.67	236.50	-2	5,805	-0.03%
2020/01/08	3	233.83	15	233.00	232.50	-12	5,877	-0.20%
2020/01/07	3	236.83	0	0.00	234.50	3	5,981	0.05%
2020/01/06	17	238.03	25	237.30	237.50	-8	6,154	-0.13%
2020/01/03	3	235.67	4	236.38	236.00	-1	6,220	-0.02%
2020/01/02	8	229.56	3	231.17	232.00	5	6,297	0.08%
2019/12/31	8	226.69	2	227.75	227.00	6	6,503	0.09%
2019/12/30	10	233.25	3	230.67	229.50	7	6,474	0.11%
2019/12/27	4	241.38	1	241.50	241.50	3	6,416	0.05%
2019/12/26	0	245.00	3	242.83	243.00	-3	6,513	-0.05%
2019/12/25	2	242.75	3	242.50	243.00	-1	6,728	-0.01%
2019/12/24	6	242.92	0	0.00	242.50	6	6,789	0.09%
2019/12/23	2	244.00	0	0.00	245.00	2	6,874	0.03%
2019/12/20	0	0.00	1	245.00	243.00	-1	7,010	-0.01%
2019/12/19	4	242.88	0	0.00	242.50	4	7,051	0.06%
2019/12/18	13	247.73	3	248.00	247.50	10	7,033	0.14%
2019/12/17	15	247.33	23	245.59	246.00	-8	7,041	-0.11%
2019/12/16	14	242.14	3	242.50	242.00	11	7,031	0.16%
2019/12/13	29	243.05	11	243.36	244.00	18	7,011	0.26%
2019/12/12	17	242.44	22	242.07	241.00	-5	6,920	-0.07%
2019/12/11	7	246.07	1	249.50	249.50	6	6,817	0.09%
2019/12/10	1	249.50	0	0.00	249.50	1	6,839	0.01%
2019/12/09	1	254.00	1	256.00	254.00	0	6,948	0.00%
2019/12/06	9	254.44	1	253.00	253.00	8	6,969	0.11%
2019/12/05	12	251.04	6	250.50	251.50	6	6,925	0.09%
2019/12/04	7	247.50	0	0.00	249.50	7	6,936	0.10%
2019/12/03	0	0.00	1.1	251.57	251.00	-1.1	6,968	-0.02%
2019/12/02	6	244.67	3	245.00	246.00	3	7,000	0.04%
2019/11/29	7.1	250.14	6	251.92	249.50	1.1	6,940	0.02%
2019/11/28	11	258.00	1	258.00	258.00	10	6,788	0.15%
2019/11/27	16	259.28	2	257.00	263.50	14	6,717	0.21%
2019/11/26	4	260.63	1	260.50	258.50	3	6,667	0.04%
2019/11/25	16	261.88	0	0.00	261.00	16	6,560	0.24%
2019/11/22	1	268.00	1	268.00	267.50	0	6,473	0.00%
2019/11/21	8	268.06	1	266.50	270.00	7	6,487	0.11%
2019/11/20	4	273.75	0	0.00	273.50	4	6,444	0.06%
2019/11/19	22	278.86	1	280.00	278.00	21	6,420	0.33%
2019/11/18	2	275.75	1	278.00	277.50	1	6,390	0.02%
2019/11/15	4	274.88	16	275.84	277.50	-12	6,394	-0.19%
2019/11/14	2	257.50	0	0.00	258.50	2	6,143	0.03%
2019/11/13	1	258.50	0	0.00	258.00	1	6,163	0.02%
2019/11/12	4	260.63	6	260.92	260.00	-2	6,180	-0.03%
2019/11/11	8	259.13	14	261.36	255.00	-6	6,176	-0.10%
2019/11/08	0	0.00	19	276.16	279.00	-19	6,006	-0.32%
2019/11/07	16	273.22	3	273.67	275.00	13	6,018	0.22%
2019/11/06	23	278.54	28	277.20	277.50	-5	6,010	-0.08%
2019/11/05	11	281.68	8.4	282.54	281.00	2.6	5,987	0.04%
2019/11/04	10	276.62	21	280.62	281.50	-11	5,934	-0.18%
2019/11/01	0	0.00	16	263.59	265.00	-16	5,731	-0.28%
2019/10/31	1.2	260.00	0	0.00	258.00	1.2	5,682	0.02%
2019/10/30	1.1	258.18	0	0.00	259.50	1.1	5,644	0.02%
2019/10/29	5	258.70	0	0.00	258.00	5	5,634	0.09%
2019/10/28	23	261.61	5	263.40	259.50	18	5,575	0.32%
2019/10/25	3	259.33	2	260.50	259.00	1	5,544	0.02%
2019/10/24	12	258.33	0	0.00	258.50	12	5,496	0.22%
2019/10/23	6	256.92	2	257.50	256.50	4	5,484	0.07%
2019/10/22	0	0.00	8	258.00	258.50	-8	5,481	-0.15%
2019/10/21	4	256.75	4	258.50	255.00	0	5,487	0.00%
2019/10/18	2	257.50	1	261.50	257.50	1	5,465	0.02%
2019/10/17	7	260.14	8	260.25	260.00	-1	5,394	-0.02%
2019/10/16	14	258.79	45	258.23	256.50	-31	5,281	-0.59%
2019/10/15	11	255.14	3.1	254.50	254.50	7.9	5,222	0.15%
2019/10/14	23	259.83	9	259.00	257.50	14	5,115	0.27%
2019/10/09	2	253.50	12	255.17	252.00	-10	4,912	-0.20%
2019/10/08	10	258.70	9	260.67	260.00	1	4,833	0.02%
2019/10/07	14	255.36	62	261.11	263.00	-48	4,778	-1.00%
2019/10/04	2	247.00	6	246.50	247.00	-4	4,591	-0.09%
2019/10/03	13	245.46	0	0.00	245.50	13	4,543	0.29%
2019/10/02	8	248.69	13	250.38	251.00	-5	4,498	-0.11%
2019/10/01	9	247.06	39	247.32	249.50	-30	4,423	-0.68%
2019/09/27	0.1	234.50	4	235.00	235.00	-3.9	4,203	-0.09%
2019/09/26	5	236.10	6	235.75	234.00	-1	4,177	-0.02%
2019/09/25	22	231.07	16	235.03	236.00	6	4,101	0.15%
2019/09/24	0	0.00	22	234.07	233.00	-22	4,012	-0.55%
2019/09/23	4	231.00	0	0.00	231.00	4	3,940	0.10%
2019/09/20	2	232.00	13	232.04	231.00	-11	3,957	-0.28%
2019/09/19	6	231.00	1	230.50	231.00	5	3,916	0.13%
2019/09/18	8	228.56	9	230.22	231.50	-1	3,885	-0.03%
2019/09/17	3	227.33	0	0.00	227.50	3	3,841	0.08%
2019/09/16	9	226.56	22	227.82	226.50	-13	3,855	-0.34%
2019/09/12	9	235.72	12	235.71	235.00	-3	3,755	-0.08%
2019/09/11	9	233.78	24	234.48	233.50	-15	3,685	-0.41%
2019/09/10	1	227.50	0	0.00	227.00	1	3,528	0.03%
2019/09/09	5	227.50	0	0.00	227.00	5	3,501	0.14%
2019/09/06	4	229.00	1	229.50	229.50	3	3,522	0.09%
2019/09/05	12	229.88	3	228.17	228.00	9	3,599	0.25%
2019/09/04	4	228.38	106	229.03	230.00	-102	3,623	-2.82%	大賣/鉅額交易
2019/09/03	1	223.50	58	224.93	223.50	-57	3,614	-1.58%
2019/09/02	1	221.50	2	222.50	221.00	-1	3,700	-0.03%
2019/08/30	1	221.50	152	220.18	220.50	-151	3,750	-4.03%	大賣/鉅額交易
2019/08/29	1	215.00	0	0.00	216.00	1	3,760	0.03%
2019/08/28	1	214.00	0	0.00	214.00	1	3,779	0.03%
2019/08/27	1	215.00	80	215.00	213.50	-79	3,836	-2.06%
2019/08/26	2	212.50	5	214.30	213.00	-3	3,878	-0.08%
2019/08/23	3	218.83	2	221.00	219.00	1	3,891	0.03%
2019/08/22	9	221.00	2	223.00	219.00	7	3,952	0.18%
2019/08/21	0.1	224.00	7	224.43	224.00	-6.9	3,983	-0.17%
2019/08/20	5	221.80	8	223.31	222.50	-3	3,993	-0.08%
2019/08/19	1	218.00	0	0.00	217.50	1	4,023	0.02%
2019/08/15	8	217.25	81	216.49	217.00	-73	4,178	-1.75%
2019/08/14	3	226.83	5	227.00	221.00	-2	4,194	-0.05%
2019/08/13	6	217.58	2	219.25	216.50	4	4,158	0.10%
2019/08/12	1	219.50	3	217.00	218.00	-2	4,180	-0.05%
2019/08/08	2	208.50	2	208.50	206.50	0	4,169	0.00%
2019/08/07	8	207.00	0	0.00	206.00	8	4,164	0.19%
2019/08/06	36	204.35	1	204.00	210.00	35	4,171	0.84%
2019/08/05	8	214.50	3	215.17	211.00	5	4,223	0.12%
2019/08/02	6	223.83	0	0.00	223.00	6	4,205	0.14%
2019/08/01	0	0.00	3	232.00	232.00	-3	4,181	-0.07%
2019/07/31	1	227.00	2	227.50	231.00	-1	4,171	-0.02%
2019/07/30	1	229.00	0	0.00	228.50	1	4,176	0.02%
2019/07/29	32	231.16	0	0.00	229.00	32	4,204	0.76%
2019/07/26	0	0.00	3	232.67	234.00	-3	4,210	-0.07%
2019/07/25	11	231.41	2	232.25	231.00	9	4,204	0.21%
2019/07/24	0	0.00	8	230.44	230.00	-8	4,235	-0.19%
2019/07/23	7	228.00	1	229.00	229.50	6	4,237	0.14%
2019/07/22	6	224.00	1	226.50	226.00	5	4,237	0.12%
2019/07/19	1	225.50	21	226.00	226.00	-20	4,251	-0.47%
2019/07/18	4	225.75	0	0.00	223.00	4	4,277	0.09%
2019/07/17	1	229.50	1	230.00	229.00	0	4,285	0.00%
2019/07/16	2.1	232.26	3	232.33	232.50	-0.9	4,282	-0.02%
2019/07/15	1.1	229.14	0	0.00	230.00	1.1	4,299	0.03%
2019/07/12	0.1	229.00	0	0.00	228.00	0.1	4,406	0.00%
2019/07/11	158	228.00	3	228.00	229.00	155	4,416	3.51%	大買/鉅額交易
2019/07/10	3	230.00	1	233.00	234.00	2	4,321	0.05%
2019/07/09	1	227.00	1	227.00	227.00	0	4,294	0.00%
2019/07/08	3	231.00	0	0.00	231.50	3	4,330	0.07%
2019/07/05	42	229.08	8	229.56	230.00	34	4,496	0.76%
2019/07/03	8	221.88	0	0.00	222.00	8	4,555	0.18%
2019/07/01	52	229.96	5	229.70	228.00	47	4,599	1.02%
2019/06/28	1	222.50	0	0.00	222.50	1	4,631	0.02%
2019/06/27	0	0.00	1	224.50	223.00	-1	4,776	-0.02%
2019/06/26	1	220.00	0	0.00	220.00	1	4,832	0.02%
2019/06/25	1	220.50	0	0.00	222.50	1	4,863	0.02%
2019/06/19	0	0.00	1	221.00	220.50	-1	4,969	-0.02%
2019/06/17	3	215.50	2	214.75	217.00	1	4,946	0.02%
2019/06/14	0	0.00	4	217.00	217.50	-4	4,947	-0.08%
2019/06/13	0	0.00	3	216.33	213.50	-3	4,893	-0.06%
2019/06/12	14	209.32	17	209.59	210.00	-3	4,823	-0.06%
2019/06/11	1	203.00	4	202.63	203.50	-3	4,786	-0.06%
2019/06/10	128	185.21	8	191.13	195.50	120	4,757	2.52%	大買/鉅額交易
2019/06/06	1	190.50	0	0.00	190.50	1	4,685	0.02%
2019/06/05	1	198.00	2	194.50	191.00	-1	4,707	-0.02%
2019/06/04	6	192.67	3	190.83	190.50	3	4,744	0.06%
2019/06/03	20	194.25	21	195.48	193.50	-1	4,879	-0.02%
2019/05/31	1	194.00	0	0.00	192.00	1	4,888	0.02%
2019/05/30	23	192.61	20	194.00	193.00	3	4,864	0.06%
2019/05/29	3	190.83	0	0.00	190.50	3	4,896	0.06%
2019/05/28	3.1	193.50	0	0.00	192.00	3.1	4,895	0.06%
2019/05/27	75	195.00	0	0.00	195.00	75	4,973	1.51%
2019/05/24	3	200.00	5	200.10	199.00	-2	5,061	-0.04%
2019/05/23	20	197.90	6	197.75	195.00	14	5,019	0.28%
2019/05/22	1	210.50	0	0.00	206.50	1	4,951	0.02%
2019/05/21	2	207.75	0	0.00	209.00	2	4,946	0.04%
2019/05/20	3	206.00	0	0.00	210.50	3	4,954	0.06%
2019/05/17	12	212.92	0	0.00	210.00	12	4,998	0.24%
2019/05/16	5	217.90	3	216.50	214.50	2	4,998	0.04%
2019/05/15	4	222.75	3	223.33	222.50	1	4,975	0.02%
2019/05/14	10	214.00	0	0.00	222.00	10	5,112	0.20%
2019/05/13	3	223.67	0	0.00	221.50	3	5,170	0.06%
2019/05/10	2	237.25	6	243.00	238.00	-4	5,180	-0.08%
2019/05/09	2	243.00	10	244.50	240.00	-8	5,201	-0.15%
2019/05/08	0	0.00	20	247.50	248.00	-20	5,197	-0.38%
2019/05/07	1	252.00	1	252.50	252.00	0	5,239	0.00%
2019/05/06	2	249.00	1	251.50	251.50	1	5,261	0.02%
2019/05/03	0	0.00	12	255.88	259.50	-12	5,277	-0.23%
2019/04/30	3	243.67	0.1	246.00	244.50	2.9	5,268	0.06%
2019/04/29	0	0.00	1	253.00	253.00	-1	5,312	-0.02%
2019/04/26	11	253.00	0	0.00	252.00	11	5,431	0.20%
2019/04/25	0	0.00	19	259.50	260.00	-19	5,448	-0.35%
2019/04/24	3	258.50	1	256.50	260.50	2	5,470	0.04%
2019/04/23	3	250.00	2	255.00	258.00	1	5,477	0.02%
2019/04/22	3	249.67	0	0.00	249.50	3	5,509	0.05%
2019/04/19	7	253.71	0	0.00	253.00	7	5,552	0.13%
2019/04/18	24	259.19	10	258.50	252.00	14	5,547	0.25%
2019/04/17	2	261.50	1	262.50	261.50	1	5,537	0.02%
2019/04/16	21	261.14	0	0.00	263.00	21	5,621	0.37%
2019/04/12	1	266.00	0	0.00	261.00	1	5,801	0.02%
2019/04/11	0	0.00	52	261.11	263.50	-52	5,841	-0.89%
2019/04/10	1	255.50	18	255.03	256.00	-17	5,666	-0.30%
2019/04/09	0	0.00	1	248.00	248.00	-1	5,585	-0.02%
2019/04/08	1	244.00	0	0.00	244.00	1	5,585	0.02%
2019/04/03	2	246.50	11	246.55	246.00	-9	5,546	-0.16%
2019/04/02	2	250.00	11	250.36	250.00	-9	5,516	-0.16%
2019/04/01	1	246.00	11	246.41	246.50	-10	5,426	-0.18%
2019/03/29	0	0.00	4	235.75	237.00	-4	5,274	-0.08%
2019/03/28	1	232.00	1	232.00	232.00	0	5,240	0.00%
2019/03/26	3	226.33	0	0.00	226.50	3	5,242	0.06%
2019/03/22	4	231.63	2	233.00	231.00	2	5,268	0.04%
2019/03/21	1	233.50	0	0.00	234.00	1	5,287	0.02%
2019/03/20	0	0.00	1	231.00	232.50	-1	5,388	-0.02%
2019/03/19	3.1	232.03	1	230.50	231.50	2.1	5,507	0.04%
2019/03/18	0	0.00	5	230.40	229.50	-5	5,656	-0.09%
2019/03/15	12	227.83	0	0.00	229.00	12	5,796	0.21%
2019/03/14	8	227.75	2	230.50	227.00	6	5,900	0.10%
2019/03/13	11	226.09	8	224.38	228.00	3	6,003	0.05%
2019/03/12	1	222.00	2	223.75	221.00	-1	5,997	-0.02%
2019/03/11	6	219.25	1	223.00	218.00	5	6,068	0.08%
2019/03/08	9	220.00	5	221.80	220.00	4	6,171	0.06%
2019/03/07	10	223.25	4	223.50	223.00	6	6,222	0.10%
2019/03/06	2	231.50	0	0.00	233.50	2	6,155	0.03%
2019/03/05	7	234.14	6	235.67	234.00	1	6,141	0.02%
2019/03/04	6	234.67	0	0.00	234.50	6	6,152	0.10%
2019/02/27	27	236.35	1	236.00	234.00	26	6,099	0.43%
2019/02/26	27	240.02	3	243.50	242.00	24	6,099	0.39%
2019/02/25	64	254.31	0	0.00	249.50	64	6,049	1.06%
2019/02/22	46	249.34	61	251.69	252.50	-15	6,063	-0.25%
2019/02/21	53	247.11	22	248.23	247.00	31	6,086	0.51%
2019/02/20	9	246.11	63	248.29	249.00	-54	6,070	-0.89%
2019/02/19	5	245.80	15	244.50	245.00	-10	6,091	-0.16%
2019/02/18	30	244.00	4	243.25	244.00	26	6,151	0.42%
2019/02/15	24	235.73	19	237.21	234.50	5	6,155	0.08%
2019/02/14	15	236.00	63	236.83	235.50	-48	6,272	-0.77%
2019/02/13	16	234.34	15	236.70	235.00	1	6,276	0.02%
2019/02/12	15	243.13	43	243.60	245.00	-28	6,190	-0.45%
2019/02/11	20	237.83	20	240.60	238.50	0	6,267	0.00%
2019/01/30	16	232.69	41	232.72	231.50	-25	6,299	-0.40%
2019/01/29	20	225.95	10	227.45	230.50	10	6,545	0.15%
2019/01/28	25	230.28	14	231.86	229.50	11	6,752	0.16%
2019/01/25	0	0.00	17	226.53	228.00	-17	6,887	-0.25%
2019/01/24	16	224.78	23	225.80	225.00	-7	6,958	-0.10%
2019/01/23	26	218.90	18	218.14	219.00	8	6,964	0.11%
2019/01/22	15	222.87	0	0.00	221.50	15	6,984	0.21%
2019/01/21	0	0.00	7	231.57	229.50	-7	6,972	-0.10%
2019/01/18	9	223.72	9	224.00	224.50	0	6,919	0.00%
2019/01/17	10	213.15	8	214.50	212.50	2	6,814	0.03%
2019/01/16	4	209.13	7	210.07	210.00	-3	6,782	-0.04%
2019/01/15	2	209.00	3	208.83	208.50	-1	6,775	-0.01%
2019/01/14	1	206.00	2	205.00	206.50	-1	6,751	-0.01%
2019/01/11	13	213.92	5	217.30	212.00	8	6,703	0.12%
2019/01/10	10	210.60	7	214.00	212.00	3	6,666	0.05%
2019/01/09	2	208.00	22	213.00	213.50	-20	6,746	-0.30%
2019/01/08	8	202.06	7	203.43	206.00	1	6,749	0.01%
2019/01/07	1	210.50	4	208.25	211.50	-3	6,693	-0.04%
2019/01/04	8	199.94	2	201.25	199.50	6	6,722	0.09%
2019/01/03	5	218.90	0	0.00	215.00	5	6,643	0.08%
2019/01/02	1	226.50	1	229.00	228.00	0	6,623	0.00%
2018/12/28	3	225.17	0	0.00	225.00	3	6,675	0.04%
2018/12/27	1	226.00	4	228.00	225.50	-3	6,734	-0.04%
2018/12/26	1	224.50	0	0.00	221.50	1	6,770	0.01%
2018/12/25	1	220.00	0	0.00	221.00	1	6,817	0.01%
2018/12/24	0	0.00	1	225.00	227.00	-1	6,827	-0.01%
2018/12/21	0	0.00	1	226.00	225.00	-1	6,871	-0.01%
2018/12/20	2	229.00	2	230.00	224.00	0	6,851	0.00%
2018/12/19	0	0.00	7	227.43	228.00	-7	6,823	-0.10%
2018/12/18	2	223.50	0	0.00	222.00	2	6,814	0.03%
2018/12/17	0	0.00	1	225.50	225.50	-1	6,818	-0.01%
2018/12/14	1	225.50	0	0.00	225.00	1	6,922	0.01%
2018/12/13	1	223.50	2	222.75	230.00	-1	6,886	-0.01%
2018/12/12	8	223.81	6	225.00	227.50	2	6,816	0.03%
2018/12/11	3	215.17	1	214.50	217.00	2	6,722	0.03%
2018/12/10	4	219.38	7	220.36	219.50	-3	6,564	-0.05%
2018/12/07	5.1	237.00	3	237.00	236.00	2.1	6,471	0.03%
2018/12/06	22.1	243.39	1	249.50	237.00	21.1	6,371	0.33%
2018/12/05	2	259.75	1	264.50	263.00	1	6,235	0.02%
2018/12/04	5	273.10	2	270.50	268.00	3	6,260	0.05%
2018/12/03	4	276.63	21	282.38	283.50	-17	6,202	-0.27%
2018/11/30	2	263.25	10	262.00	264.50	-8	6,056	-0.13%
2018/11/29	2.1	253.50	2	257.00	252.50	0.1	5,937	0.00%
2018/11/28	0	0.00	7	250.14	250.00	-7	5,874	-0.12%
2018/11/27	4	243.00	0	0.00	242.00	4	5,871	0.07%
2018/11/26	1	244.50	0	0.00	247.50	1	5,844	0.02%
2018/11/23	4.3	242.35	3	242.00	241.00	1.3	5,833	0.02%
2018/11/22	7	253.14	14	249.29	245.50	-7	5,808	-0.12%
2018/11/21	4	253.00	1	256.00	256.00	3	5,760	0.05%
2018/11/20	3	259.00	3	258.67	262.50	0	5,639	0.00%
2018/11/19	0.1	264.50	1	262.00	264.00	-0.9	5,592	-0.02%
2018/11/16	0	0.00	3	254.00	253.00	-3	5,554	-0.05%
2018/11/15	5	249.40	1	250.00	249.00	4	5,520	0.07%
2018/11/14	5	258.00	1	257.00	255.50	4	5,414	0.07%
2018/11/13	5	246.90	6	251.50	256.50	-1	5,356	-0.02%
2018/11/09	3	264.00	0	0.00	268.50	3	5,221	0.06%
2018/11/08	14	270.79	9	267.89	262.50	5	5,181	0.10%
2018/11/07	13	268.73	6	268.25	270.00	7	5,034	0.14%
2018/11/06	20	270.63	2	268.75	267.00	18	4,968	0.36%
2018/11/05	23	283.91	6	287.33	290.00	17	4,687	0.36%
2018/11/02	19	291.97	7	292.07	299.50	12	4,465	0.27%
2018/11/01	6	308.08	12	317.04	303.00	-6	4,351	-0.14%
2018/10/31	2	306.00	3	310.00	311.50	-1	4,358	-0.02%
2018/10/30	5	298.70	2	298.50	298.00	3	4,325	0.07%
2018/10/29	4	297.25	4	297.63	298.50	0	4,367	0.00%
2018/10/26	17	302.47	5	299.20	296.00	12	4,410	0.27%
2018/10/25	2	295.75	12	296.46	301.00	-10	4,414	-0.23%
2018/10/24	2	305.00	15	304.97	306.50	-13	4,395	-0.30%
2018/10/23	5	307.90	3	306.00	304.00	2	4,370	0.05%
2018/10/22	0	0.00	6	313.33	315.00	-6	4,341	-0.14%
2018/10/19	13	308.46	11	304.55	312.50	2	4,323	0.05%
2018/10/18	12	310.63	11	309.18	313.00	1	4,314	0.02%
2018/10/17	0	0.00	2	318.50	313.50	-2	4,357	-0.05%
2018/10/16	2	303.25	5	302.40	305.00	-3	4,294	-0.07%
2018/10/15	1	284.50	1	289.50	286.00	0	4,263	0.00%
2018/10/12	2	283.50	1	290.00	289.50	1	4,282	0.02%
2018/10/11	6	277.92	0	0.00	277.50	6	4,219	0.14%
2018/10/09	15	312.57	0	0.00	308.00	15	4,177	0.36%
2018/10/05	23	317.85	4	319.25	316.50	19	4,222	0.45%
2018/10/04	3	318.00	1	323.00	321.00	2	4,178	0.05%
2018/10/03	10	328.70	4	328.38	326.50	6	4,125	0.15%
2018/10/02	4	334.63	1	338.00	335.00	3	4,080	0.07%
2018/10/01	1	338.50	7	341.86	342.00	-6	4,068	-0.15%
2018/09/28	7	336.57	2	338.50	336.00	5	4,114	0.12%
2018/09/27	0	0.00	3	340.00	338.00	-3	4,119	-0.07%
2018/09/26	3	333.00	0	0.00	337.00	3	4,100	0.07%
2018/09/25	2	332.25	1	337.00	336.00	1	4,082	0.02%
2018/09/21	6	330.25	6	333.83	339.50	0	4,045	0.00%
2018/09/20	80	340.58	4	334.63	337.50	76	3,978	1.91%
2018/09/19	2	347.00	4	348.25	352.00	-2	3,839	-0.05%
2018/09/18	6	346.75	4	350.75	344.50	2	3,823	0.05%
2018/09/17	1	361.50	82	357.93	360.50	-81	3,776	-2.14%
2018/09/14	22	357.91	7	357.93	358.00	15	3,730	0.40%
2018/09/13	14	352.11	14	354.54	350.50	0	3,738	0.00%
2018/09/12	8	344.06	0	0.00	342.50	8	3,686	0.22%
2018/09/11	1	350.50	0	0.00	351.50	1	3,631	0.03%
2018/09/10	35	346.47	32	352.88	350.00	3	3,627	0.08%
2018/09/07	1	365.50	1	360.50	360.50	0	3,589	0.00%
2018/09/06	33	364.00	31	363.37	366.00	2	3,548	0.06%
2018/09/05	22	369.95	3	372.50	370.00	19	3,525	0.54%
2018/09/04	19	370.00	0	0.00	372.50	19	3,524	0.54%
2018/08/31	25	374.86	17	371.74	376.50	8	3,553	0.23%
2018/08/30	1	372.00	18	373.97	372.50	-17	3,563	-0.48%
2018/08/29	0	0.00	2	370.50	372.50	-2	3,637	-0.05%
2018/08/28	1.1	368.61	1	368.50	368.50	0.1	3,638	0.00%
2018/08/24	13	358.50	11	359.64	360.50	2	3,685	0.05%
2018/08/23	0	0.00	5	363.00	364.50	-5	3,706	-0.13%
2018/08/22	19	360.53	3	359.67	360.00	16	3,720	0.43%
2018/08/21	1	362.00	11	366.45	366.50	-10	3,669	-0.27%
2018/08/17	23	364.37	2	363.50	361.50	21	3,691	0.57%
2018/08/16	0	0.00	5	369.50	368.00	-5	3,659	-0.14%
2018/08/15	1	364.00	1	363.00	363.00	0	3,667	0.00%
2018/08/14	3	366.83	12	367.92	364.00	-9	3,649	-0.25%
2018/08/09	1	374.00	7	373.79	374.00	-6	3,595	-0.17%
2018/08/08	6	374.83	1	374.00	374.50	5	3,543	0.14%
2018/08/07	36	378.29	44	378.05	376.50	-8	3,519	-0.23%
2018/08/06	21	371.36	1	370.00	371.50	20	3,461	0.58%
2018/08/03	24	370.29	4	370.13	371.00	20	3,500	0.57%
2018/08/02	7	370.00	3	363.67	364.00	4	3,462	0.12%
2018/08/01	3	383.00	6	383.17	383.50	-3	3,423	-0.09%
2018/07/31	3	377.50	0	0.00	376.50	3	3,417	0.09%
2018/07/27	0	0.00	1	375.50	376.50	-1	3,517	-0.03%
2018/07/26	3	373.83	1	371.00	372.50	2	3,562	0.06%
2018/07/25	0	0.00	2	377.25	378.00	-2	3,616	-0.06%
2018/07/24	0	0.00	3	374.50	378.00	-3	3,650	-0.08%
2018/07/23	1	366.00	1	364.00	366.00	0	3,678	0.00%
2018/07/20	3	368.50	3	366.50	366.50	0	3,661	0.00%
2018/07/19	0	0.00	4	372.13	374.00	-4	3,649	-0.11%
2018/07/18	2	364.25	4	366.25	366.50	-2	3,650	-0.05%
2018/07/17	2	361.50	2	362.25	360.00	0	3,709	0.00%
2018/07/16	0	0.00	85	361.02	364.00	-85	3,802	-2.24%
2018/07/13	1	346.50	4	354.63	358.00	-3	3,760	-0.08%
2018/07/12	0	0.00	51	344.98	346.50	-51	3,713	-1.37%
2018/07/06	2	332.00	0	0.00	336.00	2	3,875	0.05%
2018/07/05	1	344.00	0	0.00	342.00	1	3,850	0.03%
2018/07/04	0	0.00	1	340.00	342.00	-1	3,855	-0.03%
2018/07/02	3	339.00	4	337.13	335.50	-1	3,914	-0.03%
2018/06/29	2	333.00	1	339.00	341.00	1	3,920	0.03%
2018/06/25	1	332.50	0	0.00	331.00	1	3,979	0.03%
2018/06/22	50	333.50	0	0.00	334.00	50	4,066	1.23%
2018/06/21	1	348.50	0	0.00	342.50	1	4,061	0.02%
2018/06/15	1	351.00	1	352.50	352.50	0	4,181	0.00%
2018/06/13	20	348.00	0	0.00	347.00	20	4,183	0.48%
2018/06/11	13	344.00	1	345.00	347.50	12	4,278	0.28%
2018/06/08	50	345.76	0	0.00	346.00	50	4,266	1.17%
2018/06/07	1	357.50	1	358.50	357.50	0	4,279	0.00%
2018/06/06	1	367.00	5	368.30	364.50	-4	4,347	-0.09%
2018/06/05	0	0.00	163	364.50	365.50	-163	4,342	-3.75%	大賣/鉅額交易
2018/06/04	20	361.00	110	363.09	363.50	-90	4,352	-2.07%	大賣/
2018/06/01	1	349.00	1	352.00	356.00	0	4,389	0.00%
2018/05/29	1	346.00	0	0.00	345.00	1	4,699	0.02%
2018/05/28	1	348.50	0	0.00	345.00	1	4,758	0.02%
2018/05/25	0	0.00	12	350.79	347.50	-12	4,860	-0.25%
2018/05/24	1	343.50	0	0.00	342.50	1	4,993	0.02%
2018/05/23	11	344.55	2	342.50	342.50	9	5,041	0.18%
2018/05/22	0	0.00	20	356.00	355.00	-20	5,102	-0.39%
2018/05/21	0	0.00	33	356.76	356.00	-33	5,201	-0.63%
2018/05/18	4	342.38	3	341.17	342.00	1	5,198	0.02%
2018/05/17	1	341.00	0	0.00	341.00	1	5,276	0.02%
2018/05/16	15	344.50	0	0.00	345.00	15	5,330	0.28%
2018/05/15	1	347.00	1	349.00	346.50	0	5,571	0.00%
2018/05/14	0	0.00	16	356.06	355.00	-16	5,685	-0.28%
2018/05/11	2	346.00	71	345.02	346.00	-69	5,788	-1.19%
2018/05/10	3	338.33	1	337.00	338.00	2	6,006	0.03%
2018/05/09	1	332.50	2	338.00	338.00	-1	6,006	-0.02%
2018/05/08	5	334.50	2	335.25	336.00	3	6,026	0.05%
2018/05/07	0	0.00	15	336.73	334.50	-15	6,005	-0.25%
2018/05/04	13	319.08	2	321.50	317.00	11	5,909	0.19%
2018/05/03	3	323.50	0	0.00	321.50	3	5,906	0.05%
2018/05/02	4	334.88	3	338.83	333.00	1	5,911	0.02%
2018/04/30	2	329.25	3	329.83	331.00	-1	5,855	-0.02%
2018/04/27	24	325.33	3	319.33	320.00	21	5,823	0.36%
2018/04/26	0.1	326.50	0	0.00	326.50	0.1	5,748	0.00%
2018/04/25	3	324.00	1	322.50	326.50	2	5,741	0.03%
2018/04/24	15	327.30	0	0.00	325.50	15	5,710	0.26%
2018/04/23	19	333.58	0	0.00	335.00	19	5,651	0.34%
2018/04/20	80	353.58	0	0.00	347.50	80	5,575	1.43%
2018/04/19	0	0.00	1	371.50	371.00	-1	5,438	-0.02%
2018/04/18	2.1	365.83	8	365.50	364.50	-5.9	5,419	-0.11%
2018/04/17	0	0.00	61	362.48	361.50	-61	5,406	-1.13%
2018/04/16	0.1	369.00	21	369.55	370.00	-20.9	5,385	-0.39%
2018/04/13	6	363.75	5	367.50	362.50	1	5,322	0.02%
2018/04/12	0	0.00	21	365.33	367.50	-21	5,336	-0.39%
2018/04/10	1	364.00	12	366.38	364.00	-11	5,330	-0.21%
2018/04/09	0	0.00	15	360.70	357.00	-15	5,328	-0.28%
2018/04/03	4	355.13	0	0.00	353.00	4	5,285	0.08%
2018/04/02	7	356.36	0	0.00	357.50	7	5,257	0.13%
2018/03/31	4	355.75	0	0.00	356.00	4	5,260	0.08%
2018/03/30	13	356.88	0	0.00	355.00	13	5,280	0.25%
2018/03/29	2	364.00	1	363.50	361.50	1	5,298	0.02%
2018/03/28	10	364.75	5	367.00	364.00	5	5,275	0.09%
2018/03/27	7	366.14	23	369.67	371.00	-16	5,257	-0.30%
2018/03/26	116	357.93	1	357.00	359.00	115	5,184	2.22%	大買/鉅額交易
2018/03/23	2	352.25	2	354.00	360.00	0	5,204	0.00%
2018/03/22	0	0.00	2	363.00	362.00	-2	5,148	-0.04%
2018/03/21	0	0.00	1	367.00	366.50	-1	5,111	-0.02%
2018/03/20	7	364.29	5	363.00	364.50	2	5,092	0.04%
2018/03/19	2	362.75	6	362.00	362.00	-4	5,068	-0.08%
2018/03/16	5	357.10	1	359.50	362.00	4	5,056	0.08%
2018/03/14	7	359.00	0	0.00	359.50	7	5,011	0.14%
2018/03/13	15	365.17	0	0.00	362.50	15	5,029	0.30%
2018/03/12	0	0.00	10	367.50	367.00	-10	5,018	-0.20%
2018/03/09	6	364.25	8	363.88	362.50	-2	5,028	-0.04%
2018/03/08	8	359.25	0	0.00	360.00	8	4,990	0.16%
2018/03/07	2	360.25	0	0.00	361.00	2	4,979	0.04%
2018/03/06	2	364.00	15	363.43	364.50	-13	4,941	-0.26%
2018/03/05	21	354.02	6	360.08	349.50	15	4,825	0.31%
2018/03/02	2	347.00	1	346.50	349.00	1	4,700	0.02%
2018/03/01	13	348.35	2	348.75	350.00	11	4,707	0.23%
2018/02/27	2	360.50	2	361.75	354.00	0	4,690	0.00%
2018/02/26	2	358.50	15	359.37	358.50	-13	4,610	-0.28%
2018/02/23	2	350.00	1	349.00	350.00	1	4,527	0.02%
2018/02/22	0	0.00	11	349.50	349.00	-11	4,710	-0.23%
2018/02/21	1	345.00	2	336.25	342.50	-1	4,672	-0.02%
2018/02/12	142	330.00	0	0.00	324.50	142	4,597	3.09%	大買/鉅額交易
2018/02/09	4	324.75	2	332.50	333.50	2	4,565	0.04%
2018/02/08	1	340.00	2	347.00	337.00	-1	4,527	-0.02%
2018/02/07	3	357.17	4	356.13	343.00	-1	4,542	-0.02%
2018/02/06	2	336.75	3	335.50	337.50	-1	4,376	-0.02%
2018/02/05	5	351.60	5	352.10	346.50	0	4,340	0.00%
2018/02/02	2	351.00	14	346.93	353.50	-12	4,299	-0.28%
2018/01/31	1	334.00	7	333.79	334.00	-6	4,241	-0.14%
2018/01/30	3	326.33	2	328.00	323.50	1	4,377	0.02%
2018/01/29	0	0.00	3	329.67	331.00	-3	4,585	-0.07%
2018/01/26	1	325.00	1	323.00	326.50	0	4,659	0.00%
2018/01/25	16	325.13	3	324.67	324.50	13	4,703	0.28%
2018/01/24	1	325.00	2	329.75	331.00	-1	4,758	-0.02%
2018/01/23	1	330.00	0	0.00	332.50	1	4,876	0.02%
2018/01/19	1	334.00	2	334.00	335.50	-1	5,062	-0.02%
2018/01/18	1	331.00	0	0.00	332.00	1	5,104	0.02%
2018/01/16	11	337.55	14.1	334.40	338.00	-3.1	5,107	-0.06%
2018/01/15	0	0.00	5	332.50	333.50	-5	5,140	-0.10%
2018/01/12	0	0.00	12	331.96	332.50	-12	5,184	-0.23%
2018/01/11	1	320.00	0	0.00	324.50	1	5,254	0.02%
2018/01/10	11	320.45	0	0.00	319.00	11	5,333	0.21%
2018/01/09	1	328.50	2	330.00	329.50	-1	5,344	-0.02%
2018/01/08	1	324.50	1	328.50	327.00	0	5,425	0.00%
2018/01/05	1	327.50	0	0.00	335.00	1	5,480	0.02%
2018/01/04	0	0.00	5	335.49	335.00	-5	5,500	-0.09%
2018/01/03	0	0.00	8	334.31	333.50	-8	5,648	-0.14%
2018/01/02	0	0.00	3	329.00	330.00	-3	5,852	-0.05%