可成 (2474)-元大-汐止券商分點個股進出

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
207.0
漲跌
▼1.0
漲幅
-0.48%
成交量
4,042張
產業
上市其他電子類股
1229人加入追蹤

立即追蹤
本地時間:14:30

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

可成 (2474)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/19	0	0.00	6.1	206.34	207.00	-6.1	2,304	-0.26%
2024/04/18	5	206.70	6.1	207.52	208.00	-1.1	2,265	-0.05%
2024/04/16	0	0.00	0.1	207.50	205.00	-0.1	2,233	0.00%
2024/04/15	0	0.00	0.1	208.00	207.00	-0.1	2,201	0.00%
2024/04/12	0	207.50	0	0.00	207.50	0	2,198	0.00%
2024/04/11	0	207.11	4	207.13	208.00	-4	2,210	-0.18%
2024/04/09	0	210.00	0	0.00	210.00	0	2,209	0.00%
2024/04/08	0	0.00	0.1	211.00	211.00	-0.1	2,208	0.00%
2024/04/03	1	213.00	1	211.50	211.50	0	2,191	0.00%
2024/04/02	0	0.00	0	214.00	213.00	0	2,178	0.00%
2024/04/01	2	213.75	0	212.50	212.00	2	2,183	0.09%
2024/03/29	0.1	218.50	1	218.00	219.00	-0.9	2,157	-0.04%
2024/03/28	1	216.00	1	217.99	217.50	0	2,062	0.00%
2024/03/27	0	0.00	0	212.00	213.50	0	2,060	0.00%
2024/03/26	1	207.51	5	209.00	210.00	-4	2,129	-0.19%
2024/03/25	15	211.67	0	0.00	211.50	15	2,193	0.68%
2024/03/22	3	211.50	1	214.00	214.00	2	2,235	0.09%
2024/03/21	1	224.50	2.1	223.81	224.00	-1.1	2,246	-0.05%
2024/03/20	0	0.00	0.2	218.40	216.50	-0.2	2,246	-0.01%
2024/03/19	0	0.00	3.1	215.19	215.00	-3.1	2,200	-0.14%
2024/03/18	2	215.00	2	213.00	214.50	0	2,150	0.00%
2024/03/15	1	214.36	4.2	212.23	215.00	-3.2	2,136	-0.15%
2024/03/14	0	0.00	4.1	205.05	209.00	-4.1	2,059	-0.20%
2024/03/13	1	208.50	0.1	209.93	208.50	0.9	2,052	0.04%
2024/03/12	1	203.00	1.1	205.09	206.00	-0.1	2,062	0.00%
2024/03/08	0	198.50	0	0.00	197.50	0	2,065	0.00%
2024/03/07	0	0.00	2	199.00	199.50	-2	2,059	-0.10%
2024/03/06	0	0.00	6	199.50	200.00	-6	2,095	-0.29%
2024/03/05	5	198.50	0	199.50	199.00	5	2,235	0.22%
2024/03/04	0	0.00	1	197.50	198.50	-1	2,275	-0.04%
2024/03/01	1	196.50	0	0.00	197.00	1	2,362	0.04%
2024/02/29	0	0.00	1	197.00	197.00	-1	2,429	-0.04%
2024/02/23	0	196.50	0	0.00	196.50	0	2,548	0.00%
2024/02/22	2	199.50	0.1	200.50	200.50	1.9	2,579	0.07%
2024/02/21	0	0.00	1.1	200.45	199.00	-1.1	2,612	-0.04%
2024/02/20	0	0.00	0	199.50	200.00	0	2,626	0.00%
2024/02/16	1	195.50	0	0.00	196.00	1	2,668	0.04%
2024/02/15	1	191.50	0	0.00	196.00	1	2,680	0.04%
2024/02/05	0.5	193.50	0	0.00	193.50	0.5	2,684	0.02%
2024/02/02	0	195.50	0	0.00	195.50	0	2,723	0.00%
2024/01/31	0	0.00	1	195.50	194.50	-1	2,729	-0.04%
2024/01/25	0	0.00	0.3	195.52	196.00	-0.3	2,716	-0.01%
2024/01/24	1	194.00	1	195.50	195.50	0	2,722	0.00%
2024/01/23	1	195.50	1	196.00	193.50	0	2,724	0.00%
2024/01/22	0	0.00	0.1	199.00	199.00	-0.1	2,709	0.00%
2024/01/17	1	199.00	0	0.00	196.50	1	2,702	0.04%
2024/01/16	0	199.50	0.3	199.50	200.50	-0.3	2,660	-0.01%
2024/01/15	0	0.00	2.3	199.50	200.00	-2.3	2,646	-0.09%
2024/01/11	0	0.00	0.1	198.00	198.00	-0.1	2,659	0.00%
2024/01/10	0	197.50	0	0.00	197.00	0	2,693	0.00%
2024/01/08	0	0.00	2.1	199.21	199.00	-2.1	2,727	-0.08%
2024/01/05	0	0.00	0.1	196.93	197.00	-0.1	2,727	0.00%
2024/01/04	0	194.50	0	194.50	194.00	0	2,729	0.00%
2024/01/03	0	192.50	1.3	193.42	193.50	-1.3	2,751	-0.05%
2024/01/02	0	0.00	2	194.50	196.00	-2	2,739	-0.07%
2023/12/29	1	194.00	0	0.00	194.00	1	2,730	0.04%
2023/12/28	0	0.00	0	195.50	195.50	0	2,741	0.00%
2023/12/27	0	0.00	0	194.50	194.00	0	2,734	0.00%
2023/12/26	1	193.00	50	192.90	194.50	-49	2,719	-1.80%
2023/12/25	0	0.00	35	192.64	193.00	-35	2,732	-1.28%
2023/12/22	2	190.50	1.2	190.93	191.00	0.9	2,728	0.03%
2023/12/21	22	186.75	20	189.00	189.00	2	2,689	0.08%
2023/12/20	2	189.75	10	191.00	191.00	-8	2,582	-0.31%
2023/12/19	0	0.00	5	187.40	190.00	-5	2,510	-0.20%
2023/12/18	0	189.00	2	188.75	189.50	-2	2,459	-0.08%
2023/12/15	12.1	185.80	2	185.25	185.00	10.1	2,399	0.42%
2023/12/14	1	187.51	0	188.50	187.00	1	2,357	0.04%
2023/12/13	0.1	186.77	1	187.00	187.00	-0.9	2,359	-0.04%
2023/12/12	65	184.65	0	0.00	185.00	65	2,426	2.68%
2023/12/11	20	184.50	0	0.00	185.00	20	2,425	0.83%
2023/12/08	0.1	185.87	0	0.00	184.50	0.1	2,445	0.01%
2023/12/07	10.3	183.93	0.2	184.00	183.50	10.1	2,462	0.41%
2023/12/05	2	193.00	0	0.00	193.50	2	2,440	0.08%
2023/12/04	2	195.00	0	0.00	195.00	2	2,454	0.08%
2023/12/01	1	195.50	0	0.00	195.50	1	2,469	0.04%
2023/11/30	1.2	197.92	0	0.00	194.50	1.2	2,436	0.05%
2023/11/28	0	196.50	0	0.00	194.50	0	2,260	0.00%
2023/11/27	0	0.00	0.1	197.94	196.00	-0.1	2,280	0.00%
2023/11/24	0	0.00	4	200.25	197.50	-4	2,253	-0.18%
2023/11/22	1	196.50	2	196.25	196.00	-1	2,151	-0.05%
2023/11/21	0	0.00	0	195.91	196.00	0	2,123	0.00%
2023/11/20	0	0.00	0	193.64	194.00	0	2,080	0.00%
2023/11/17	1	191.49	2	190.50	191.50	-1	2,043	-0.05%
2023/11/16	0	0.00	0	188.00	189.50	0	2,045	0.00%
2023/11/14	1	184.50	0	0.00	185.00	1	2,027	0.05%
2023/11/13	2	186.50	0	187.00	187.50	2	2,036	0.10%
2023/11/10	0	0.00	1	185.00	187.50	-1	2,037	-0.05%
2023/11/03	0	182.50	0	0.00	183.50	0	2,091	0.00%
2023/10/27	0	0.00	0	183.50	182.50	0	2,118	0.00%
2023/10/26	0	181.00	0	0.00	181.50	0	2,129	0.00%
2023/10/23	0	181.50	0	0.00	181.50	0	2,149	0.00%
2023/10/19	0	0.00	6.1	185.49	185.00	-6.1	2,172	-0.28%
2023/10/18	0	0.00	0.2	183.50	184.50	-0.2	2,215	-0.01%
2023/10/16	0	182.00	0	0.00	181.00	0	2,243	0.00%
2023/10/06	0	182.00	0	0.00	182.50	0	2,224	0.00%
2023/10/04	0	181.50	0	0.00	182.50	0	2,225	0.00%
2023/09/27	0	0.00	2	181.51	181.50	-2	2,229	-0.09%
2023/09/26	0	0.00	24.2	182.77	183.50	-24.2	2,237	-1.08%
2023/09/25	0	0.00	1	183.00	182.50	-1	2,241	-0.04%
2023/09/22	0	0.00	1.1	180.45	180.50	-1.1	2,263	-0.05%
2023/09/21	0	0.00	1	179.50	179.00	-1	2,299	-0.04%
2023/09/20	0	0.00	11	183.73	181.50	-11	2,313	-0.48%
2023/09/19	0	0.00	1	184.00	183.50	-1	2,321	-0.04%
2023/09/14	0	0.00	2	182.25	182.50	-2	2,321	-0.09%
2023/09/12	0	0.00	3	183.17	183.50	-3	2,392	-0.13%
2023/09/06	0	0.00	1	180.50	182.50	-1	2,310	-0.04%
2023/09/05	0	0.00	2	180.25	180.00	-2	2,274	-0.09%
2023/09/04	0	0.00	2	180.75	180.50	-2	2,269	-0.09%
2023/08/31	1	178.50	10.2	179.94	180.50	-9.2	2,244	-0.41%
2023/08/30	0	0.00	0.2	175.69	177.00	-0.2	2,125	-0.01%
2023/08/29	0.1	171.50	0	0.00	171.00	0.1	2,087	0.00%
2023/08/25	0	0.00	3	167.50	167.50	-3	2,113	-0.14%
2023/08/18	0	167.50	0	0.00	166.50	0	2,109	0.00%
2023/08/17	3	166.01	1	167.50	167.50	2	2,095	0.10%
2023/08/16	0	171.50	1	171.00	170.00	-1	2,082	-0.05%
2023/08/15	1.1	172.09	0	0.00	171.50	1.1	2,074	0.05%
2023/08/14	0	171.50	0	0.00	172.50	0	2,073	0.00%
2023/08/11	4.1	172.88	0	0.00	172.50	4.1	2,075	0.20%
2023/08/10	0.1	175.00	0	0.00	176.50	0.1	2,037	0.00%
2023/08/09	0	0.00	1	177.00	177.00	-1	2,039	-0.05%
2023/08/08	1	176.00	0	0.00	176.00	1	2,019	0.05%
2023/08/02	0	174.50	2	173.50	174.00	-2	2,005	-0.10%
2023/07/31	2	173.50	0	0.00	173.50	2	1,991	0.10%
2023/07/28	4.1	174.76	1	175.50	175.00	3.1	1,978	0.15%
2023/07/27	0	0.00	2.1	178.26	178.00	-2.1	1,971	-0.11%
2023/07/26	2	176.00	0	0.00	176.50	2	1,954	0.10%
2023/07/25	0	0.00	1	176.50	176.00	-1	1,956	-0.05%
2023/07/21	4	174.38	0	0.00	174.50	4	1,905	0.21%
2023/07/20	0	0.00	1	178.50	177.50	-1	1,857	-0.05%
2023/07/19	1.1	176.36	0	0.00	177.50	1.1	1,813	0.06%
2023/07/18	1	179.00	3	180.33	181.00	-2	1,760	-0.12%
2023/07/17	1	174.01	0	0.00	174.00	1	1,711	0.06%
2023/07/14	0	176.00	0	0.00	176.00	0	1,719	0.00%
2023/07/13	1.2	176.17	0	0.00	175.50	1.2	1,731	0.07%
2023/07/12	0	0.00	1	174.00	174.00	-1	1,698	-0.06%
2023/07/10	2	172.50	0	0.00	171.50	2	1,698	0.12%
2023/07/07	1	171.04	0	0.00	172.50	1	1,712	0.06%
2023/07/06	2.6	173.29	0	0.00	173.00	2.6	1,706	0.15%
2023/07/04	6	175.43	1	175.50	176.00	5	1,663	0.30%
2023/07/03	0.3	175.60	0	0.00	174.00	0.3	1,652	0.02%
2023/06/30	20.1	176.01	0	0.00	175.50	20.1	1,657	1.21%
2023/06/29	2	180.75	12	181.71	179.50	-10	1,641	-0.61%
2023/06/27	2	190.50	0	190.50	189.50	2	1,538	0.13%
2023/06/26	0	0.00	8	191.44	189.50	-8	1,513	-0.53%
2023/06/21	1	191.47	1	190.00	190.00	0	1,482	0.00%
2023/06/20	0	0.00	1	189.50	190.50	-1	1,446	-0.07%
2023/06/19	1	187.50	0	0.00	187.50	1	1,435	0.07%
2023/06/16	0	189.00	0	0.00	186.50	0	1,443	0.00%
2023/06/13	0	0.00	26.1	194.48	194.00	-26.1	1,482	-1.76%
2023/06/09	12	190.79	0.3	191.40	190.50	11.7	1,543	0.76%
2023/06/08	1	189.00	0	0.00	189.00	1	1,578	0.06%
2023/06/07	0	0.00	0	189.50	190.00	0	1,607	0.00%
2023/06/06	0	0.00	7	188.00	188.00	-7	1,632	-0.43%
2023/06/05	0	0.00	0	189.50	188.50	0	1,649	0.00%
2023/06/02	2	189.50	0	0.00	189.50	2	1,672	0.12%
2023/05/31	2	186.51	0	0.00	185.50	2	1,695	0.12%
2023/05/29	0	189.00	5.3	189.42	189.00	-5.3	1,715	-0.31%
2023/05/25	1	184.00	0.1	185.50	185.50	0.9	1,840	0.05%
2023/05/24	0	185.48	0	0.00	185.00	0	1,845	0.00%
2023/05/23	1	187.50	0	0.00	188.00	1	1,822	0.05%
2023/05/22	1	189.00	0	0.00	190.00	1	1,815	0.06%
2023/05/18	0	0.00	1.1	186.55	188.50	-1.1	1,822	-0.06%
2023/05/17	0	0.00	2	187.00	186.50	-2	1,822	-0.11%
2023/05/16	0.1	187.00	0.2	187.00	186.00	-0.1	1,811	-0.01%
2023/05/15	1	186.50	1	187.00	187.00	0	1,826	0.00%
2023/05/08	0	0.00	0.1	184.00	184.50	-0.1	1,955	-0.01%
2023/04/27	5	180.50	0	0.00	180.00	5	2,170	0.23%
2023/04/26	0	0.00	2	179.50	180.00	-2	2,172	-0.09%
2023/04/25	0.1	180.00	0	179.08	179.00	0.1	2,183	0.00%
2023/04/24	0.1	180.50	0	0.00	181.00	0.1	2,184	0.00%
2023/04/20	0.1	181.50	0	0.00	181.50	0.1	2,220	0.00%
2023/04/19	0.1	182.50	4	182.00	182.50	-3.9	2,232	-0.17%
2023/04/18	0	0.00	1	182.50	183.00	-1	2,215	-0.05%
2023/04/17	0.1	184.50	0	0.00	184.50	0.1	2,201	0.00%
2023/04/12	0.1	184.50	0.2	184.75	184.00	-0.1	2,217	0.00%
2023/04/10	0.1	186.00	0	0.00	186.00	0.1	2,217	0.00%
2023/04/06	0.1	187.00	0	0.00	186.50	0.1	2,225	0.00%
2023/03/31	0	0.00	1	190.00	190.00	-1	2,251	-0.04%
2023/03/29	0.5	189.00	0	0.00	189.00	0.5	2,419	0.02%
2023/03/28	0	0.00	0.1	188.00	189.00	-0.1	2,517	0.00%
2023/03/27	0	0.00	1.1	189.98	190.00	-1.1	2,654	-0.04%
2023/03/23	0.2	189.00	0	0.00	189.50	0.2	2,807	0.01%
2023/03/21	0	0.00	0.1	188.00	188.00	-0.1	2,887	0.00%
2023/03/17	0.1	186.00	0.1	187.00	187.50	-0.1	2,901	0.00%
2023/03/15	0	186.50	0	0.00	186.00	0	2,877	0.00%
2023/03/13	0	0.00	1	184.50	186.00	-1	2,935	-0.03%
2023/03/10	0.2	184.00	0	0.00	184.50	0.2	2,998	0.01%
2023/03/07	0.1	188.00	0	0.00	187.00	0.1	3,333	0.00%
2023/03/06	0	0.00	1	188.50	187.50	-1	3,383	-0.03%
2023/03/01	0	0.00	2	185.50	186.00	-2	3,490	-0.06%
2023/02/24	8.2	185.74	0	0.00	184.50	8.2	3,493	0.23%
2023/02/23	0	0.00	2	190.00	191.00	-2	3,420	-0.06%
2023/02/22	0	0.00	1	190.00	189.00	-1	3,443	-0.03%
2023/02/16	2	190.00	10	189.15	189.00	-8	3,650	-0.22%
2023/02/15	1	187.50	0	187.50	188.00	1	3,700	0.03%
2023/02/14	0	0.00	0	188.50	188.50	0	3,762	0.00%
2023/02/13	0.1	186.00	0	0.00	187.50	0.1	3,809	0.00%
2023/02/10	1	188.50	3.2	187.34	188.00	-2.2	3,830	-0.06%
2023/02/09	0	0.00	1	184.50	186.00	-1	3,798	-0.03%
2023/02/08	1	185.00	0	185.00	185.00	1	3,800	0.03%
2023/02/07	1.1	186.41	0	0.00	186.50	1.1	3,789	0.03%
2023/02/06	0	0.00	3	186.33	186.50	-3	3,779	-0.08%
2023/02/03	2	185.50	2	185.75	185.50	0	3,767	0.00%
2023/02/02	0	0.00	1	185.50	185.00	-1	3,759	-0.03%
2023/02/01	2	183.25	8.1	184.31	185.50	-6.1	3,735	-0.16%
2023/01/31	0	0.00	0	178.50	178.00	0	3,678	0.00%
2023/01/30	0	0.00	1	178.00	178.00	-1	3,694	-0.03%
2023/01/17	0	0.00	7	175.57	175.00	-7	3,687	-0.19%
2023/01/16	0	0.00	0	175.50	175.50	0	3,744	0.00%
2023/01/13	0	0.00	6	175.83	176.00	-6	3,760	-0.16%
2023/01/12	1	173.51	0	174.50	173.50	1	3,794	0.03%
2023/01/11	0	0.00	1	176.00	176.00	-1	3,826	-0.03%
2023/01/10	0	0.00	2	176.99	177.50	-2	3,835	-0.05%
2023/01/09	2	174.50	4	174.63	175.50	-2	3,831	-0.05%
2023/01/06	3	172.00	0	0.00	171.50	3	3,857	0.08%
2023/01/04	0	0.00	1	171.99	171.50	-1	3,913	-0.03%
2023/01/03	1	170.50	0	0.00	170.50	1	3,934	0.03%
2022/12/30	1	169.00	0	170.00	169.00	1	3,931	0.03%
2022/12/29	1	169.00	0	169.00	169.00	1	3,959	0.03%
2022/12/27	1	169.50	0	0.00	169.00	1	3,975	0.03%
2022/12/23	3	167.50	2	169.00	169.00	1	4,024	0.02%
2022/12/22	0	169.50	1.1	171.86	172.00	-1	4,009	-0.03%
2022/12/21	2.1	165.54	0	0.00	167.00	2.1	3,936	0.05%
2022/12/20	0	168.50	0	0.00	168.50	0	3,839	0.00%
2022/12/19	2	168.51	0	0.00	169.00	2	3,767	0.05%
2022/12/15	0	0.00	0	175.50	174.00	0	3,555	0.00%
2022/12/12	1	171.02	0	0.00	174.50	1	3,487	0.03%
2022/12/09	7	173.50	2	173.25	173.50	5	3,517	0.14%
2022/12/08	3	174.33	0	0.00	174.00	3	3,509	0.09%
2022/12/07	3	176.17	1	176.50	176.50	2	3,479	0.06%
2022/12/06	1	176.50	0	0.00	175.00	1	3,411	0.03%
2022/12/05	2	175.75	4	177.50	176.00	-2	3,351	-0.06%
2022/12/02	3.1	176.49	1	177.50	176.50	2.1	3,300	0.06%
2022/12/01	6	179.67	1	183.00	177.00	5	3,222	0.16%
2022/11/30	1	184.00	1	184.50	183.00	0	3,134	0.00%
2022/11/25	1	177.50	1	180.00	180.00	0	3,059	0.00%
2022/11/24	1	177.50	0	0.00	180.50	1	3,127	0.03%
2022/11/23	0.2	179.17	0	0.00	180.00	0.2	3,153	0.00%
2022/11/22	1.1	177.02	1	179.00	179.50	0.1	3,159	0.00%
2022/11/21	1.1	180.95	0	0.00	182.00	1.1	3,135	0.04%
2022/11/18	0.2	183.76	0	0.00	184.00	0.2	3,098	0.01%
2022/11/16	0.1	185.50	0.1	185.00	186.00	0.1	3,106	0.00%
2022/11/15	0	0.00	3.2	185.53	187.50	-3.2	3,069	-0.10%
2022/11/14	0	0.00	20.1	183.23	184.50	-20.1	3,031	-0.66%
2022/11/11	3	180.00	0	0.00	180.00	3	2,974	0.10%
2022/11/10	0	0.00	11	179.36	180.00	-11	2,956	-0.37%
2022/11/09	0.1	175.50	1.1	175.50	176.50	-1	2,927	-0.03%
2022/11/08	1	174.00	1.1	173.95	174.50	-0.1	2,891	0.00%
2022/11/07	0	0.00	1.1	172.91	173.50	-1.1	2,893	-0.04%
2022/11/03	0.1	171.50	0	171.50	172.50	0	2,946	0.00%
2022/11/02	0	0.00	5	171.30	172.00	-5	3,003	-0.17%
2022/11/01	0	170.50	1	171.00	171.00	-1	2,992	-0.03%
2022/10/31	0	0.00	1	168.00	169.50	-1	2,978	-0.03%
2022/10/28	0	0.00	0.1	167.02	167.00	-0.1	2,960	0.00%
2022/10/27	5	167.50	5	165.60	167.50	0	2,949	0.00%
2022/10/26	0	161.67	0	0.00	164.50	0	2,938	0.00%
2022/10/25	2.1	161.54	1	163.00	162.50	1.1	2,907	0.04%
2022/10/24	8	165.56	5.1	164.52	164.50	2.9	2,886	0.10%
2022/10/20	1	169.50	1	170.97	172.00	0	2,857	0.00%
2022/10/17	1	168.00	1	170.00	170.50	0	2,786	0.00%
2022/10/14	0	0.00	0.1	172.00	172.00	-0.1	2,793	0.00%
2022/10/13	1	168.00	2	169.00	168.50	-1	2,804	-0.04%
2022/10/12	1	168.00	1	169.00	168.00	0	2,807	0.00%
2022/10/11	2.1	169.55	1	171.50	169.50	1.1	2,813	0.04%
2022/10/07	0	172.50	0	0.00	172.50	0	2,799	0.00%
2022/10/06	0	171.50	1	172.50	174.00	-1	2,834	-0.04%
2022/10/05	5	170.30	4	170.00	170.00	1	2,843	0.04%
2022/10/04	0	0.00	1	170.00	172.00	-1	2,836	-0.04%
2022/10/03	1	169.50	1	169.00	169.00	0	2,816	0.00%
2022/09/29	0	0.00	2	170.00	171.00	-2	2,792	-0.07%
2022/09/28	2	169.75	0	0.00	170.00	2	2,788	0.07%
2022/09/26	1	168.51	0	0.00	170.00	1	2,790	0.04%
2022/09/23	0	171.50	0	0.00	171.50	0	2,776	0.00%
2022/09/22	1	167.00	2	167.25	171.00	-1	2,779	-0.03%
2022/09/21	2	171.25	11	171.32	172.00	-9	2,742	-0.33%
2022/09/20	0	0.00	1	174.50	176.00	-1	2,704	-0.04%
2022/09/19	1	172.50	2	173.50	173.50	-1	2,720	-0.04%
2022/09/16	0	0.00	2.1	173.98	172.50	-2.1	2,737	-0.08%
2022/09/15	0	172.50	2	172.76	173.00	-2	2,711	-0.07%
2022/09/14	0	170.00	0.1	170.50	171.00	-0.1	2,709	0.00%
2022/09/12	0	0.00	15.1	170.56	171.50	-15.1	2,741	-0.55%
2022/09/08	0.2	166.50	1	168.00	169.00	-0.8	2,759	-0.03%
2022/09/06	0.5	166.52	0	0.00	164.50	0.5	2,749	0.02%
2022/09/05	12.1	170.88	0.1	171.00	169.50	12	2,714	0.44%
2022/09/02	2	182.25	4	181.75	181.00	-2	2,647	-0.08%
2022/09/01	3.2	182.53	4	184.38	183.50	-0.8	2,602	-0.03%
2022/08/31	1	180.50	7.2	184.49	185.50	-6.2	2,556	-0.24%
2022/08/30	1	185.50	15	184.20	183.00	-14	2,481	-0.57%
2022/08/29	1	179.00	0	181.00	181.00	1	2,450	0.04%
2022/08/26	0	181.50	1	182.50	183.00	-1	2,481	-0.04%
2022/08/25	0	181.00	2	181.50	180.50	-2	2,548	-0.08%
2022/08/24	0	0.00	1.1	180.95	180.50	-1.1	2,645	-0.04%
2022/08/19	1	179.00	0	0.00	178.00	1	2,917	0.03%
2022/08/18	0	176.00	0	0.00	178.00	0	2,968	0.00%
2022/08/17	1	177.00	1	176.00	176.50	0	3,071	0.00%
2022/08/16	0	0.00	2	177.00	177.50	-2	3,111	-0.06%
2022/08/12	0	174.00	0	0.00	176.00	0	3,157	0.00%
2022/08/10	2	177.23	5	176.30	175.50	-3	3,162	-0.09%
2022/08/09	6.1	176.13	5.2	178.00	179.50	0.9	3,129	0.03%
2022/08/08	0	0.00	4	169.88	171.00	-4	3,089	-0.13%
2022/08/05	1	170.50	0	0.00	170.50	1	3,103	0.03%
2022/08/04	1	169.94	1	169.50	169.50	0	3,118	0.00%
2022/08/03	0	168.50	1	169.00	169.00	-1	3,186	-0.03%
2022/08/02	0	0.00	0	168.00	168.00	0	3,235	0.00%
2022/08/01	0	170.00	0	0.00	170.50	0	3,239	0.00%
2022/07/29	0.1	169.50	4	169.50	170.50	-3.9	3,258	-0.12%
2022/07/28	1	172.00	0	0.00	170.50	1	3,273	0.03%
2022/07/27	0	0.00	1.1	169.55	172.00	-1.1	3,269	-0.03%
2022/07/26	1	165.00	0	0.00	166.00	1	3,234	0.03%
2022/07/25	0	168.00	5	167.00	168.00	-5	3,226	-0.15%
2022/07/21	0	168.00	0	0.00	169.00	0	3,244	0.00%
2022/07/20	0.1	166.50	0	0.00	166.00	0.1	3,220	0.00%
2022/07/19	4	167.50	0	0.00	167.00	4	3,184	0.13%
2022/07/18	2	168.25	4	168.75	170.00	-2	3,168	-0.06%
2022/07/15	3	169.00	3	168.67	168.00	0	3,149	0.00%
2022/07/14	0	0.00	2	168.00	168.50	-2	3,143	-0.06%
2022/07/13	1.1	165.36	8	165.06	163.50	-6.9	3,127	-0.22%
2022/07/12	0	160.00	0	0.00	161.00	0	3,097	0.00%
2022/07/08	0	0.00	3	160.33	160.50	-3	3,101	-0.10%
2022/07/07	0.3	155.50	0	0.00	159.00	0.3	3,110	0.01%
2022/07/06	0	159.00	2	158.50	157.50	-2	3,120	-0.06%
2022/07/05	8.2	159.46	1	160.00	160.00	7.2	3,173	0.23%
2022/07/04	0	0.00	0	162.50	163.00	0	3,168	0.00%
2022/07/01	0	0.00	3	165.17	162.00	-3	3,209	-0.09%
2022/06/30	1.1	164.50	1	164.00	165.50	0.1	3,208	0.00%
2022/06/29	0.1	165.76	9.1	166.50	167.50	-9	3,202	-0.28%
2022/06/28	0.1	167.00	0	0.00	168.00	0.1	3,202	0.00%
2022/06/27	4.2	169.71	1	169.99	169.00	3.2	3,232	0.10%
2022/06/24	1	167.50	2	166.75	166.00	-1	3,198	-0.03%
2022/06/23	0	0.00	1.1	166.00	165.50	-1.1	3,188	-0.03%
2022/06/22	0.3	162.83	0	0.00	163.50	0.3	3,152	0.01%
2022/06/21	0.1	164.49	0.1	164.50	164.50	0	3,149	0.00%
2022/06/20	1.1	163.00	2	162.50	162.50	-0.9	3,118	-0.03%
2022/06/17	1.2	162.98	0	0.00	165.00	1.2	3,111	0.04%
2022/06/16	0.2	165.63	5	166.50	164.50	-4.8	3,101	-0.15%
2022/06/15	0.1	167.00	0	0.00	166.50	0.1	3,150	0.00%
2022/06/14	0	168.00	0	0.00	168.00	0	3,174	0.00%
2022/06/13	4.1	166.51	2	167.00	167.00	2.1	3,176	0.06%
2022/06/10	1.1	169.90	13	168.19	168.00	-11.9	3,151	-0.38%
2022/06/09	0	0.00	1	172.00	173.00	-1	3,123	-0.03%
2022/06/08	0.3	172.83	0.1	173.00	173.00	0.2	3,117	0.01%
2022/06/07	0.1	171.55	2	172.50	173.50	-1.9	3,066	-0.06%
2022/06/06	3	171.33	6.1	173.98	173.50	-3.1	3,026	-0.10%
2022/06/02	3.1	172.11	7	172.00	171.00	-3.9	2,972	-0.13%
2022/06/01	1.4	170.50	7	169.50	170.50	-5.6	2,930	-0.19%
2022/05/31	5.1	166.61	4	167.63	164.00	1.1	2,820	0.04%
2022/05/30	0	0.00	0	167.00	166.00	0	2,686	0.00%
2022/05/27	0	0.00	6	165.92	165.00	-6	2,613	-0.23%
2022/05/26	0	163.50	1	164.50	163.50	-1	2,579	-0.04%
2022/05/25	0	164.00	1.1	164.95	161.50	-1.1	2,684	-0.04%
2022/05/24	1	163.50	4.1	163.74	162.50	-3.1	2,612	-0.12%
2022/05/23	0	0.00	4	161.50	160.50	-4	2,535	-0.16%
2022/05/20	0	0.00	4	160.75	159.50	-4	2,517	-0.16%
2022/05/19	0	0.00	2	157.75	159.00	-2	2,463	-0.08%
2022/05/18	0	156.00	1	157.00	157.00	-1	2,434	-0.04%
2022/05/17	0	0.00	3	156.00	155.50	-3	2,419	-0.13%
2022/05/16	1	156.00	12.1	155.46	156.00	-11.1	2,413	-0.46%
2022/05/11	1	148.00	0	0.00	148.50	1	2,362	0.04%
2022/05/10	0	155.50	4	153.38	155.50	-4	2,294	-0.17%
2022/05/06	0	0.00	2.2	150.00	151.00	-2.2	2,248	-0.10%
2022/05/05	0	0.00	4	150.75	151.00	-4	2,255	-0.18%
2022/05/04	0	147.50	3	147.67	148.00	-3	2,238	-0.13%
2022/05/03	0	145.50	0	0.00	146.50	0	2,257	0.00%
2022/04/27	1	143.00	0	0.00	142.00	1	2,306	0.04%
2022/04/15	0	0.00	0	146.00	146.50	0	2,369	0.00%
2022/04/14	0	0.00	1	146.50	146.00	-1	2,389	-0.04%
2022/04/13	0	0.00	2	146.50	146.50	-2	2,405	-0.08%
2022/04/12	5	143.50	2	143.50	143.50	3	2,480	0.12%
2022/04/11	3	146.00	0	0.00	144.50	3	2,475	0.12%
2022/04/08	1	147.00	0	0.00	148.50	1	2,421	0.04%
2022/04/07	1.1	146.91	0	0.00	146.00	1.1	2,408	0.05%
2022/04/06	0	0.00	25	146.00	146.00	-25	2,360	-1.06%
2022/04/01	0	0.00	11	145.55	146.00	-11	2,382	-0.46%
2022/03/31	0	0.00	25	145.50	144.50	-25	2,379	-1.05%
2022/03/30	28.1	144.66	0	0.00	144.50	28.1	2,369	1.19%
2022/03/28	35	145.71	1	145.50	146.00	34	2,349	1.45%
2022/03/24	0.1	148.50	6	147.92	148.00	-5.9	2,442	-0.24%
2022/03/21	5	147.00	0	0.00	147.50	5	2,496	0.20%
2022/03/18	0	0.00	36	147.60	151.00	-36	2,492	-1.44%
2022/03/17	5	145.50	61	147.12	147.00	-56	2,440	-2.29%
2022/03/16	6	143.58	0	0.00	144.00	6	2,416	0.25%
2022/03/15	0.1	143.00	0	0.00	143.50	0.1	2,440	0.00%
2022/03/14	0	144.00	1	144.00	144.50	-1	2,438	-0.04%
2022/03/11	0	145.50	3	146.33	146.00	-3	2,441	-0.12%
2022/03/10	11	146.00	3	146.50	146.00	8	2,442	0.33%
2022/03/09	1	144.00	6.1	144.02	144.00	-5.1	2,458	-0.21%
2022/03/08	1	142.00	6	141.75	142.00	-5	2,471	-0.20%
2022/03/07	13.5	142.85	5	142.30	142.50	8.5	2,504	0.34%
2022/03/04	23	147.00	0	0.00	147.00	23	2,571	0.89%
2022/03/03	6	148.00	25	149.50	149.00	-19	2,648	-0.72%
2022/03/02	0	147.50	28	148.77	150.00	-28	2,697	-1.04%
2022/03/01	0	0.00	1	146.50	146.00	-1	2,672	-0.04%
2022/02/25	91.3	147.09	0	0.00	143.00	91.3	2,647	3.45%
2022/02/24	19.2	149.08	1.1	151.06	149.00	18.1	2,525	0.72%
2022/02/23	3.1	150.52	0	0.00	151.00	3.1	2,503	0.12%
2022/02/22	19.5	151.45	0.1	151.00	152.00	19.4	2,498	0.78%
2022/02/18	1.2	153.56	0	0.00	154.00	1.2	2,508	0.05%
2022/02/17	0.1	154.00	0	0.00	154.00	0.1	2,534	0.00%
2022/02/16	0	0.00	16	154.00	153.50	-16	2,551	-0.63%
2022/02/15	3.3	152.74	0	0.00	152.00	3.3	2,546	0.13%
2022/02/14	8.4	153.53	0	0.00	153.50	8.4	2,533	0.33%
2022/02/11	0	156.50	1	156.00	156.00	-1	2,547	-0.04%
2022/02/10	1	157.00	1	157.00	157.00	0	2,574	0.00%
2022/02/09	2.1	157.05	3	157.50	157.50	-0.9	2,584	-0.03%
2022/02/08	1.2	157.00	3	157.33	156.50	-1.8	2,599	-0.07%
2022/02/07	4	153.75	0	0.00	155.50	4	2,567	0.16%
2022/01/26	1	154.50	0	0.00	154.50	1	2,542	0.04%
2022/01/25	1.2	155.67	0	0.00	155.50	1.2	2,534	0.05%
2022/01/24	2	157.50	1	158.00	157.50	1	2,510	0.04%
2022/01/21	16.1	158.88	2	159.00	158.50	14.1	2,552	0.55%
2022/01/20	2.1	161.52	0.1	162.00	161.50	2	2,539	0.08%
2022/01/19	0	0.00	12.3	161.51	161.50	-12.3	2,535	-0.48%
2022/01/18	2.3	160.41	4.1	161.61	161.00	-1.8	2,511	-0.07%
2022/01/17	5.2	158.03	12	159.50	159.50	-6.8	2,495	-0.27%
2022/01/14	0	0.00	1.3	158.62	158.00	-1.3	2,494	-0.05%
2022/01/13	2	159.75	0.2	160.00	160.50	1.8	2,508	0.07%
2022/01/12	0.1	160.00	0	0.00	159.50	0.1	2,520	0.00%
2022/01/11	12.1	157.51	0	0.00	158.00	12.1	2,532	0.48%
2022/01/10	7	160.00	12	160.04	160.50	-5	2,507	-0.20%
2022/01/07	10	161.40	1.4	161.87	162.00	8.7	2,537	0.34%
2022/01/06	3	161.50	0	0.00	162.50	3	2,527	0.12%
2022/01/05	5	162.30	11.1	162.50	161.00	-6.1	2,521	-0.24%
2022/01/04	6	158.50	22.1	157.55	158.50	-16.1	2,447	-0.66%
2022/01/03	0	0.00	5	157.00	157.50	-5	2,452	-0.20%
2021/12/30	20	156.50	2.1	156.81	156.50	17.9	2,464	0.73%
2021/12/29	0	0.00	1	157.00	157.00	-1	2,497	-0.04%
2021/12/28	0	156.50	52	158.06	157.50	-52	2,506	-2.07%
2021/12/27	10.1	155.01	0	0.00	155.50	10.1	2,480	0.41%
2021/12/24	0	155.00	3	155.17	156.00	-3	2,496	-0.12%
2021/12/23	10	155.00	0	0.00	155.00	10	2,524	0.40%
2021/12/22	31.1	155.34	1	156.00	156.00	30.1	2,536	1.19%
2021/12/21	0.1	157.47	91	156.46	157.00	-90.9	2,550	-3.56%
2021/12/20	1	152.50	0	0.00	153.00	1	2,519	0.04%
2021/12/17	4	153.75	1	153.50	154.00	3	2,507	0.12%
2021/12/16	1	154.50	0	0.00	154.00	1	2,541	0.04%
2021/12/15	5	153.70	2	154.25	153.50	3	2,549	0.12%
2021/12/14	1	153.51	4	154.00	155.00	-3	2,657	-0.11%
2021/12/13	2	156.25	0	0.00	155.00	2	2,651	0.08%
2021/12/10	2.1	156.02	0	0.00	156.00	2.1	2,674	0.08%
2021/12/09	5	156.30	6.3	156.43	157.00	-1.3	2,675	-0.05%
2021/12/08	12	152.00	2	153.00	152.50	10	2,661	0.38%
2021/12/07	1	153.00	31	152.79	153.50	-30	2,670	-1.12%
2021/12/06	0.2	152.00	10	151.55	152.00	-9.9	2,681	-0.37%
2021/12/03	1.2	149.91	1	148.50	149.50	0.2	2,719	0.01%
2021/12/02	17	149.47	0	0.00	149.00	17	2,732	0.62%
2021/12/01	4.1	151.39	1	152.50	151.50	3.1	2,709	0.11%
2021/11/30	28.1	149.59	7.4	154.43	155.00	20.7	2,671	0.77%
2021/11/29	10	148.60	0	0.00	149.00	10	2,584	0.39%
2021/11/26	64.5	152.37	4	153.25	151.50	60.5	2,529	2.39%
2021/11/25	2.1	155.76	1	156.00	155.00	1.1	2,590	0.04%
2021/11/24	9.1	155.45	1	155.00	155.50	8.1	2,675	0.30%
2021/11/23	2.7	157.82	12	157.96	156.00	-9.3	2,717	-0.34%
2021/11/22	4	160.38	0	0.00	160.00	4	2,722	0.15%
2021/11/19	20.2	161.29	0	0.00	161.00	20.2	2,729	0.74%
2021/11/18	0.1	162.50	0	0.00	162.50	0.1	2,751	0.00%
2021/11/17	4	162.63	1	162.50	162.00	3	2,763	0.11%
2021/11/16	3	163.83	0	0.00	164.00	3	2,759	0.11%
2021/11/15	1	164.00	5	163.00	164.00	-4	2,739	-0.15%
2021/11/12	6	163.00	0	0.00	163.00	6	2,759	0.22%
2021/11/11	0	0.00	2	162.50	162.50	-2	2,770	-0.07%
2021/11/10	5.2	163.43	0	0.00	163.00	5.2	2,782	0.19%
2021/11/09	8	164.31	36	164.50	165.00	-28	2,770	-1.01%
2021/11/08	0	0.00	13	162.50	163.00	-13	2,772	-0.47%
2021/11/05	6	161.42	0	0.00	162.00	6	2,797	0.21%
2021/11/04	13	162.50	0	0.00	162.00	13	2,880	0.45%
2021/11/03	12	162.50	0	0.00	163.00	12	2,957	0.41%
2021/11/02	1	162.50	0	0.00	162.50	1	2,960	0.03%
2021/11/01	0	0.00	1	161.50	163.00	-1	2,971	-0.03%
2021/10/29	0	161.50	3	162.00	161.00	-3	2,978	-0.10%
2021/10/28	1	164.00	1	163.50	163.50	0	2,919	0.00%
2021/10/26	0	0.00	1	165.00	166.00	-1	2,924	-0.03%
2021/10/21	3	164.50	0	165.00	164.50	3	2,958	0.10%
2021/10/19	1	161.50	1	161.00	162.50	0	2,935	0.00%
2021/10/15	0	162.00	0	0.00	160.50	0	2,960	0.00%
2021/10/13	1	161.00	0	0.00	161.00	1	2,979	0.03%
2021/10/12	0	163.00	0	0.00	162.50	0	3,067	0.00%
2021/10/08	6	165.25	0	0.00	164.00	6	3,078	0.20%
2021/10/07	6	163.25	0	0.00	163.00	6	3,081	0.19%
2021/10/06	1	163.50	11	162.14	160.50	-10	3,084	-0.32%
2021/10/05	3	163.50	1	163.50	164.00	2	3,076	0.07%
2021/10/04	7	163.86	6	164.00	163.50	1	3,082	0.03%
2021/10/01	3	165.50	3	164.00	163.00	0	3,081	0.00%
2021/09/30	1	167.00	0	0.00	167.50	1	3,066	0.03%
2021/09/29	1	166.50	1	167.00	166.00	0	3,035	0.00%
2021/09/28	3	169.83	2	170.00	169.00	1	3,024	0.03%
2021/09/27	2	169.00	0	0.00	169.50	2	3,022	0.07%
2021/09/24	7	169.64	9	170.61	168.00	-2	3,010	-0.07%
2021/09/23	8	168.06	2.1	168.50	170.00	6	2,998	0.20%
2021/09/22	15.2	163.75	2.3	164.00	163.00	13	2,958	0.44%
2021/09/17	24	165.08	44	165.61	166.00	-20	2,938	-0.68%
2021/09/15	2	155.25	0	0.00	155.00	2	2,846	0.07%
2021/09/14	2	159.01	0	0.00	158.50	2	2,835	0.07%
2021/09/13	1	158.00	0	0.00	159.00	1	2,826	0.04%
2021/09/10	0	159.50	0.1	161.00	160.50	0	2,814	0.00%
2021/09/09	1	154.00	1.2	156.04	156.00	-0.2	2,909	-0.01%
2021/09/08	3.3	155.18	2	154.50	154.50	1.3	2,906	0.04%
2021/09/07	1.2	160.02	2.4	161.06	159.00	-1.2	2,893	-0.04%
2021/09/06	0	0.00	1	162.00	162.00	-1	2,867	-0.03%
2021/09/03	0.1	165.00	0	0.00	164.00	0.1	2,891	0.00%
2021/09/01	1.6	167.38	4	167.25	166.50	-2.4	2,899	-0.08%
2021/08/31	15.2	166.00	0	0.00	167.00	15.2	2,875	0.53%
2021/08/30	12	178.83	1	180.00	179.00	11	2,765	0.40%
2021/08/27	6.3	177.05	0	0.00	177.50	6.3	2,672	0.24%
2021/08/26	1	177.00	0	0.00	176.00	1	2,611	0.04%
2021/08/25	0	0.00	2	178.00	177.50	-2	2,562	-0.08%
2021/08/24	0	0.00	1	176.50	176.50	-1	2,549	-0.04%
2021/08/20	2.1	173.60	0	175.50	173.50	2.1	2,536	0.08%
2021/08/18	1	176.01	1	177.00	178.00	0	2,606	0.00%
2021/08/17	1	178.50	0	0.00	179.50	1	2,603	0.04%
2021/08/16	1	178.00	0	0.00	178.00	1	2,589	0.04%
2021/08/13	2	179.00	1	180.50	179.50	1	2,666	0.04%
2021/08/12	21	179.71	4.2	180.96	181.50	16.9	2,688	0.63%
2021/08/11	0.1	177.00	0	0.00	177.50	0.1	2,692	0.00%
2021/08/10	14	173.11	1	173.50	173.50	13	2,720	0.48%
2021/08/09	12.1	179.63	6	180.00	179.00	6.1	2,714	0.22%
2021/08/06	1	186.00	0	0.00	186.00	1	2,674	0.04%
2021/08/05	2.1	186.81	2	187.00	187.50	0.1	2,766	0.00%
2021/08/04	1	187.00	1	188.00	188.00	0	2,880	0.00%
2021/08/02	0	0.00	1	188.00	188.00	-1	2,940	-0.03%
2021/07/28	1	189.00	1	190.00	188.00	0	3,042	0.00%
2021/07/27	0	0.00	2.1	188.76	189.00	-2.1	3,077	-0.07%
2021/07/26	2	186.75	0	0.00	187.00	2	3,138	0.06%
2021/07/23	3	188.17	0	0.00	187.00	3	3,180	0.09%
2021/07/22	1	188.50	1	188.50	189.00	0	3,204	0.00%
2021/07/21	5.1	187.99	1	187.00	186.00	4.1	3,234	0.13%
2021/07/20	0	0.00	6	190.33	190.00	-6	3,227	-0.19%
2021/07/19	3	189.50	0	0.00	190.00	3	3,246	0.09%
2021/07/16	5	189.20	7	189.50	189.00	-2	3,298	-0.06%
2021/07/15	0	183.50	29	183.17	184.00	-29	3,326	-0.87%
2021/07/14	1	181.50	0	0.00	181.50	1	3,319	0.03%
2021/07/13	1	181.00	1	182.50	182.00	0	3,316	0.00%
2021/07/12	23	180.20	2	180.00	180.00	21	3,371	0.62%
2021/07/09	3	181.17	0	0.00	181.50	3	3,363	0.09%
2021/07/08	6	183.25	1	183.00	183.00	5	3,379	0.15%
2021/07/07	1	182.50	1	182.50	183.50	0	3,406	0.00%
2021/07/06	1	183.00	0.2	183.50	183.00	0.8	3,449	0.02%
2021/07/05	1	182.50	0	0.00	182.50	1	3,468	0.03%
2021/07/02	4	182.50	2	182.00	181.00	2	3,479	0.06%
2021/06/30	3	182.00	0	0.00	182.00	3	3,517	0.09%
2021/06/29	1	180.50	0	0.00	181.00	1	3,523	0.03%
2021/06/28	3	182.50	0	183.00	183.00	3	3,536	0.08%
2021/06/25	1	182.51	1	182.50	183.00	0	3,600	0.00%
2021/06/24	2	183.00	0.1	183.50	181.50	1.9	3,658	0.05%
2021/06/23	1.1	181.02	3.2	181.67	182.50	-2.1	3,651	-0.06%
2021/06/22	0	178.50	6.3	178.52	178.50	-6.3	3,677	-0.17%
2021/06/21	7	178.00	1.2	179.07	178.00	5.9	3,685	0.16%
2021/06/18	7.1	179.66	0	0.00	178.50	7.1	3,687	0.19%
2021/06/17	0.1	181.00	9.1	180.62	182.00	-9	3,598	-0.25%
2021/06/16	1	180.00	19.5	181.30	181.50	-18.5	3,611	-0.51%
2021/06/15	2.1	179.30	5	180.00	179.00	-2.9	3,594	-0.08%
2021/06/11	2	179.01	1	179.00	179.50	1	3,606	0.03%
2021/06/09	11.1	177.78	0	0.00	178.00	11.1	3,606	0.31%
2021/06/08	0.1	180.00	0	0.00	179.00	0.1	3,653	0.00%
2021/06/07	2.4	179.66	1	179.00	180.50	1.4	3,739	0.04%
2021/06/04	2.1	181.55	0	0.00	182.00	2.1	3,721	0.06%
2021/06/03	0	183.63	0	0.00	183.00	0	3,732	0.00%
2021/06/02	2	184.50	1	182.00	183.00	1	3,743	0.03%
2021/06/01	0	0.00	0	185.50	185.00	0	3,759	0.00%
2021/05/31	2	183.50	0	0.00	184.00	2	3,770	0.05%
2021/05/28	0.1	184.94	0	0.00	183.00	0.1	3,802	0.00%
2021/05/27	0	0.00	2	180.50	180.00	-2	3,798	-0.05%
2021/05/26	0	0.00	1	182.50	182.50	-1	3,778	-0.03%
2021/05/25	2	182.00	1	182.50	182.00	1	3,778	0.03%
2021/05/24	2	180.75	1	182.00	182.00	1	3,762	0.03%
2021/05/21	4	183.38	2	182.75	181.50	2	3,799	0.05%
2021/05/20	0	0.00	0	179.50	177.50	0	3,739	0.00%
2021/05/19	1	178.00	18	178.95	178.00	-17	3,749	-0.45%
2021/05/18	3	176.00	0	0.00	176.50	3	3,731	0.08%
2021/05/17	4	170.00	13	172.12	171.50	-9	3,715	-0.24%
2021/05/14	1	178.00	11	178.05	178.00	-10	3,675	-0.27%
2021/05/13	5	175.40	0	0.00	175.00	5	3,684	0.14%
2021/05/12	6	176.33	3	177.67	177.50	3	3,635	0.08%
2021/05/11	2	187.00	1	186.01	186.00	1	3,526	0.03%
2021/05/10	1	191.00	1	190.50	191.00	0	3,506	0.00%
2021/05/07	2	189.75	2	189.50	190.50	0	3,565	0.00%
2021/05/06	7	188.86	1	188.00	188.00	6	3,590	0.17%
2021/05/05	0.1	194.00	1	192.50	191.50	-0.9	3,592	-0.03%
2021/05/04	11	187.86	0	0.00	189.00	11	3,651	0.30%
2021/05/03	3	193.17	10	194.00	191.50	-7	3,608	-0.19%
2021/04/29	2	197.50	0	0.00	197.50	2	3,567	0.06%
2021/04/28	8.2	198.18	0	0.00	197.50	8.2	3,552	0.23%
2021/04/27	2	199.75	0	0.00	199.00	2	3,638	0.05%
2021/04/26	1	202.50	1.1	201.14	200.50	-0.1	3,602	0.00%
2021/04/23	5	199.50	2.1	200.05	201.50	2.9	3,604	0.08%
2021/04/22	5.1	204.28	4	203.25	201.00	1.1	3,635	0.03%
2021/04/21	13	207.92	4	209.50	207.00	9	3,718	0.24%
2021/04/20	5	207.00	0	0.00	207.50	5	3,624	0.14%
2021/04/19	3	208.00	4.2	207.48	207.50	-1.2	3,652	-0.03%
2021/04/16	6	207.50	5	204.91	207.50	1	3,674	0.03%
2021/04/15	3	198.83	0	0.00	200.00	3	3,659	0.08%
2021/04/14	2	199.50	0	0.00	198.00	2	3,686	0.05%
2021/04/13	1	200.50	1	200.50	200.00	0	3,779	0.00%
2021/04/12	6	201.67	2	203.00	200.50	4	3,814	0.10%
2021/04/09	3	206.17	1	206.50	206.00	2	3,852	0.05%
2021/04/08	2	205.75	3	208.17	209.00	-1	3,845	-0.03%
2021/04/07	7	205.36	1	205.00	206.00	6	3,848	0.16%
2021/04/06	1	208.00	1	210.00	207.50	0	3,878	0.00%
2021/04/01	1	211.00	3	210.67	211.00	-2	3,855	-0.05%
2021/03/31	2	211.25	1	210.99	211.50	1	3,828	0.03%
2021/03/30	0.1	209.57	3	210.17	212.00	-2.9	3,799	-0.08%
2021/03/29	1	208.88	2	205.50	207.50	-1	3,743	-0.03%
2021/03/26	0	0.00	3	204.33	204.00	-3	3,699	-0.08%
2021/03/25	1.1	204.05	0.1	205.00	203.50	1	3,696	0.03%
2021/03/24	1.1	205.98	2	206.00	206.50	-0.9	3,674	-0.02%
2021/03/23	0	0.00	2.1	206.21	206.00	-2.1	3,667	-0.06%
2021/03/22	3	204.67	3	205.83	205.00	0	3,675	0.00%
2021/03/19	3	201.50	4	202.50	204.00	-1	3,723	-0.03%
2021/03/18	9.2	203.98	12	203.71	203.00	-2.8	3,703	-0.08%
2021/03/17	2	202.00	12	202.50	201.00	-10	3,771	-0.27%
2021/03/16	17	204.94	7	204.00	203.00	10	3,822	0.26%
2021/03/15	8	202.94	2	203.00	203.50	6	3,981	0.15%
2021/03/12	2	198.75	14.5	199.72	201.50	-12.5	3,967	-0.32%
2021/03/11	6	199.08	19.5	197.38	197.00	-13.5	3,961	-0.34%
2021/03/10	1	193.00	0	0.00	193.00	1	3,914	0.03%
2021/03/09	10	194.00	0	0.00	194.00	10	3,963	0.25%
2021/03/08	2	192.00	0	0.00	192.00	2	3,989	0.05%
2021/03/05	5	193.50	1	193.50	193.50	4	4,025	0.10%
2021/03/04	3.1	195.26	1	195.00	194.50	2.1	4,156	0.05%
2021/03/03	1.1	196.52	4	195.75	197.50	-2.9	4,157	-0.07%
2021/03/02	1	194.02	0.3	194.50	193.00	0.7	4,126	0.02%
2021/02/26	10	192.60	1	192.00	192.00	9	4,143	0.22%
2021/02/25	0	0.00	5	196.20	197.50	-5	4,078	-0.12%
2021/02/24	2	195.75	0.1	197.00	195.00	1.9	4,090	0.05%
2021/02/23	0	0.00	4	197.50	196.50	-4	4,103	-0.10%
2021/02/22	9.1	194.02	1.1	196.00	194.00	8	4,076	0.20%
2021/02/19	1	191.50	0	0.00	193.00	1	4,115	0.02%
2021/02/18	1.3	193.73	1	194.50	194.00	0.3	4,096	0.01%
2021/02/17	2	192.25	4	194.00	193.50	-2	4,131	-0.05%
2021/02/05	4.5	190.80	1	190.50	191.50	3.5	4,109	0.09%
2021/02/04	7	193.43	0	0.00	191.50	7	4,155	0.17%
2021/02/03	4	197.25	0	0.00	195.00	4	4,173	0.10%
2021/02/02	1	196.00	2	196.50	197.00	-1	4,163	-0.02%
2021/02/01	5	194.90	1	194.50	194.50	4	4,170	0.10%
2021/01/29	4	202.88	14	200.75	198.00	-10	4,163	-0.24%
2021/01/28	1.4	204.83	2.3	206.38	205.00	-0.9	4,105	-0.02%
2021/01/27	1	203.00	9	203.72	205.00	-8	4,082	-0.20%
2021/01/26	15.1	200.40	2	199.50	199.00	13.1	4,103	0.32%
2021/01/25	0.2	203.50	1	204.00	205.00	-0.8	4,047	-0.02%
2021/01/22	4	202.75	1	202.52	204.00	3	4,061	0.07%
2021/01/21	2	201.00	4	203.00	202.00	-2	4,123	-0.05%
2021/01/20	6.2	205.58	4	203.38	200.00	2.2	4,183	0.05%
2021/01/19	0	0.00	4	209.00	208.00	-4	4,082	-0.10%
2021/01/18	2	208.75	1	208.00	208.00	1	4,147	0.02%
2021/01/15	6.7	213.59	7	213.14	210.50	-0.3	4,335	-0.01%
2021/01/14	6	216.17	9	214.72	215.50	-3	4,296	-0.07%
2021/01/13	0	0.00	8	207.56	208.00	-8	4,158	-0.19%
2021/01/12	4	206.63	5	206.80	206.00	-1	4,145	-0.02%
2021/01/11	3	207.83	2	207.25	208.00	1	4,129	0.02%
2021/01/08	4	209.00	5	209.10	210.50	-1	4,222	-0.02%
2021/01/07	3	209.17	10	209.65	210.00	-7	4,180	-0.17%
2021/01/06	6	208.42	9	207.89	208.00	-3	4,149	-0.07%
2021/01/05	4	204.25	2	205.50	203.50	2	4,051	0.05%
2021/01/04	21	208.40	20	207.58	207.50	1	4,013	0.02%
2020/12/31	1	206.00	0	0.00	206.00	1	3,966	0.03%
2020/12/30	2	204.50	1	205.00	206.00	1	3,996	0.03%
2020/12/29	1	205.50	6.1	205.16	204.50	-5.1	4,050	-0.13%
2020/12/28	1	202.00	1	201.50	202.00	0	4,093	0.00%
2020/12/25	0.1	202.00	0	0.00	202.50	0.1	4,287	0.00%
2020/12/24	2	202.00	1	202.00	201.50	1	4,330	0.02%
2020/12/23	1	198.50	0	0.00	199.50	1	4,351	0.02%
2020/12/22	4	199.13	2	198.00	198.00	2	4,386	0.05%
2020/12/21	4	199.88	0	0.00	200.50	4	4,421	0.09%
2020/12/18	5	203.00	1	203.50	203.50	4	4,479	0.09%
2020/12/17	1	202.50	1	201.50	202.00	0	4,550	0.00%
2020/12/15	6	201.50	4	202.13	197.50	2	4,664	0.04%
2020/12/14	1	202.50	0	0.00	201.50	1	4,623	0.02%
2020/12/11	5	200.10	22	199.20	201.50	-17	4,656	-0.36%
2020/12/10	4	204.50	1	202.50	202.50	3	4,595	0.07%
2020/12/09	3	202.67	8.1	207.60	207.50	-5.1	4,560	-0.11%
2020/12/08	0	0.00	2	196.50	196.50	-2	4,417	-0.05%
2020/12/07	3	195.17	2	196.50	196.00	1	4,480	0.02%
2020/12/04	0	0.00	4	196.88	197.50	-4	4,467	-0.09%
2020/12/03	3	194.50	5	194.90	195.50	-2	4,459	-0.04%
2020/12/02	2	194.00	0	0.00	194.00	2	4,461	0.04%
2020/12/01	1	189.50	3	190.67	191.50	-2	4,483	-0.04%
2020/11/30	8.1	191.90	2	192.25	188.00	6.1	4,576	0.13%
2020/11/27	1	194.50	7	194.43	194.50	-6	4,532	-0.13%
2020/11/26	1	193.50	0	0.00	194.50	1	4,583	0.02%
2020/11/25	5	193.00	5	193.40	193.00	0	4,721	0.00%
2020/11/23	2.2	192.59	0	0.00	192.00	2.2	4,897	0.04%
2020/11/20	0	0.00	2	192.00	193.00	-2	4,947	-0.04%
2020/11/19	3	191.33	3	191.83	192.00	0	5,000	0.00%
2020/11/18	3	193.83	2	192.75	191.50	1	5,126	0.02%
2020/11/17	8	188.88	7	188.57	188.00	1	5,380	0.02%
2020/11/16	0	0.00	1	189.50	189.00	-1	5,641	-0.02%
2020/11/13	2	190.50	1.1	189.27	191.00	0.9	6,038	0.01%
2020/11/12	12	190.83	9	190.89	190.50	3	6,195	0.05%
2020/11/11	1	187.00	3	187.50	187.50	-2	6,293	-0.03%
2020/11/10	3	186.17	6	186.75	187.50	-3	6,444	-0.05%
2020/11/09	1	185.50	0	0.00	185.50	1	6,454	0.02%
2020/11/06	0	0.00	2	186.25	186.00	-2	6,505	-0.03%
2020/11/05	1	185.00	4	184.00	185.00	-3	6,552	-0.05%
2020/11/04	2	184.25	2	184.00	183.50	0	6,679	0.00%
2020/11/03	2	182.00	6.2	184.09	185.50	-4.2	6,727	-0.06%
2020/11/02	6	178.67	1	179.50	179.00	5	6,664	0.08%
2020/10/30	2	182.75	4	181.50	180.50	-2	6,658	-0.03%
2020/10/29	6	182.83	15	182.80	184.00	-9	6,667	-0.13%
2020/10/28	5.1	180.90	11	181.27	181.00	-5.9	6,613	-0.09%
2020/10/27	0.1	183.50	1	183.00	183.50	-1	6,557	-0.01%
2020/10/26	8	184.06	3	183.33	182.50	5	6,580	0.08%
2020/10/23	16	187.66	6	188.08	187.00	10	6,622	0.15%
2020/10/22	0	0.00	15	178.43	181.50	-15	6,490	-0.23%
2020/10/21	11	178.05	1	180.00	177.00	10	6,576	0.15%
2020/10/20	2	180.25	0	0.00	180.00	2	6,650	0.03%
2020/10/19	4	182.00	5	181.90	181.50	-1	6,772	-0.01%
2020/10/16	7	182.79	30	183.42	181.00	-23	6,840	-0.34%
2020/10/15	2	177.50	0	0.00	177.50	2	6,731	0.03%
2020/10/14	2	178.50	1	180.50	178.00	1	6,745	0.01%
2020/10/13	3	180.00	4	179.00	180.00	-1	6,748	-0.01%
2020/10/12	12	179.29	2	178.50	180.00	10	6,766	0.15%
2020/10/08	2	179.75	1	180.50	178.00	1	6,775	0.01%
2020/10/07	3	178.67	4	179.88	179.50	-1	6,816	-0.01%
2020/10/06	16	178.50	8	180.94	177.50	8	6,855	0.12%
2020/10/05	10	180.70	8	181.44	180.00	2	6,824	0.03%
2020/09/30	14	180.82	8	181.25	181.50	6	6,796	0.09%
2020/09/29	3	175.83	0	0.00	175.50	3	6,651	0.05%
2020/09/28	8	177.38	0	0.00	176.50	8	6,667	0.12%
2020/09/25	6	176.67	0	0.00	176.00	6	6,681	0.09%
2020/09/24	6	176.00	3	176.50	175.50	3	6,712	0.04%
2020/09/23	11	178.86	18	178.89	178.00	-7	6,884	-0.10%
2020/09/22	10	177.40	3	179.17	180.00	7	6,864	0.10%
2020/09/21	17	181.62	3	179.83	179.50	14	6,829	0.20%
2020/09/18	3	185.67	7	186.50	185.00	-4	6,790	-0.06%
2020/09/17	3	186.50	0	0.00	186.00	3	6,779	0.04%
2020/09/16	14	189.43	0	0.00	187.50	14	6,786	0.21%
2020/09/15	3	190.00	1	190.00	190.00	2	6,800	0.03%
2020/09/14	3	191.50	9	190.56	190.00	-6	6,804	-0.09%
2020/09/11	1	188.00	5.1	188.31	188.50	-4.1	6,809	-0.06%
2020/09/10	12	187.00	4	186.13	185.00	8	6,815	0.12%
2020/09/09	1	188.50	9	187.72	188.00	-8	6,772	-0.12%
2020/09/08	3	192.50	0	0.00	191.00	3	6,809	0.04%
2020/09/07	5	191.70	3	190.17	189.50	2	6,843	0.03%
2020/09/04	2	191.25	8	190.69	194.50	-6	6,864	-0.09%
2020/09/03	10	195.55	18	195.19	194.50	-8	6,866	-0.12%
2020/09/02	13	203.81	2	204.50	204.00	11	6,779	0.16%
2020/09/01	13	203.50	0	0.00	203.50	13	6,708	0.19%
2020/08/31	16	202.44	4	201.63	200.50	12	6,736	0.18%
2020/08/28	7	206.07	0.1	208.00	207.50	6.9	6,656	0.10%
2020/08/27	17	206.56	3	206.00	204.00	14	6,657	0.21%
2020/08/26	0	0.00	1	209.50	213.00	-1	6,517	-0.02%
2020/08/25	0	0.00	5	211.10	212.00	-5	6,506	-0.08%
2020/08/24	2	208.75	8	208.44	212.00	-6	6,472	-0.09%
2020/08/21	3	202.67	14	202.93	203.50	-11	6,383	-0.17%
2020/08/20	16	194.28	9	195.56	190.50	7	6,162	0.11%
2020/08/19	18	194.36	17	198.71	196.00	1	5,991	0.02%
2020/08/17	16	205.25	7	206.14	206.00	9	5,675	0.16%
2020/08/14	30	206.48	9	206.94	206.00	21	5,686	0.37%
2020/08/13	23	213.02	4	211.88	210.50	19	5,613	0.34%
2020/08/12	2	219.00	1	219.50	219.00	1	5,468	0.02%
2020/08/11	5	222.70	4	223.25	221.00	1	5,507	0.02%
2020/08/10	6	226.92	4	226.50	226.00	2	5,475	0.04%
2020/08/07	1	225.50	6	225.25	226.50	-5	5,472	-0.09%
2020/08/06	1	219.50	14	221.75	220.50	-13	5,391	-0.24%
2020/08/05	4	218.38	1	219.00	218.00	3	5,351	0.06%
2020/08/04	2	217.50	5	218.10	219.00	-3	5,357	-0.06%
2020/07/31	13	216.77	3	216.67	216.00	10	5,375	0.19%
2020/07/30	0	0.00	1	216.00	216.00	-1	5,383	-0.02%
2020/07/29	15	216.63	0	0.00	215.00	15	5,397	0.28%
2020/07/28	4	217.13	8	218.81	215.50	-4	5,419	-0.07%
2020/07/27	7	212.50	2	213.25	211.50	5	5,369	0.09%
2020/07/24	9	216.11	5	216.50	215.00	4	5,313	0.08%
2020/07/23	10	220.45	2	220.25	220.00	8	5,207	0.15%
2020/07/22	10	223.35	1	224.00	222.50	9	5,142	0.18%
2020/07/21	5.1	226.20	3	225.50	225.00	2.1	5,036	0.04%
2020/07/20	1	226.00	1	228.50	227.50	0	4,999	0.00%
2020/07/17	2	229.25	1	228.50	228.50	1	5,045	0.02%
2020/07/16	1	231.00	2	231.25	231.00	-1	5,084	-0.02%
2020/07/14	9	232.50	0	0.00	232.00	9	5,200	0.17%
2020/07/13	2	231.50	4	229.25	235.00	-2	5,282	-0.04%
2020/07/10	6	227.67	1	228.00	226.00	5	5,342	0.09%
2020/07/09	4	232.25	3	232.00	232.00	1	5,347	0.02%
2020/07/08	1	231.50	0	0.00	231.00	1	5,374	0.02%
2020/07/07	5	232.00	3	232.67	231.50	2	5,364	0.04%
2020/07/06	4	233.88	5	233.60	234.00	-1	5,406	-0.02%
2020/07/03	1	231.50	1	229.50	229.00	0	5,406	0.00%
2020/07/02	7	231.14	2	231.75	230.50	5	5,430	0.09%
2020/07/01	16	233.13	18	232.50	231.00	-2	5,437	-0.04%
2020/06/29	3	218.50	0	0.00	218.50	3	5,415	0.06%
2020/06/24	1	223.50	0	0.00	222.50	1	5,392	0.02%
2020/06/23	0	0.00	1	223.00	222.50	-1	5,458	-0.02%
2020/06/22	3	222.67	1	222.50	223.00	2	5,473	0.04%
2020/06/18	6	221.33	2	222.25	223.00	4	5,561	0.07%
2020/06/17	2	223.50	2	221.00	222.00	0	5,577	0.00%
2020/06/16	1	222.50	5	220.30	223.00	-4	5,651	-0.07%
2020/06/15	5	218.20	0	0.00	217.00	5	5,749	0.09%
2020/06/12	17	218.24	1	217.50	219.00	16	5,794	0.28%
2020/06/11	0	0.00	9	226.78	225.00	-9	5,810	-0.15%
2020/06/10	8	224.25	41	224.46	224.50	-33	5,810	-0.57%
2020/06/09	1	225.50	1	227.00	223.50	0	5,893	0.00%
2020/06/08	1	225.50	1	224.50	225.50	0	5,925	0.00%
2020/06/05	2	225.75	1	226.00	226.00	1	5,926	0.02%
2020/06/04	0	0.00	15	223.50	226.00	-15	5,924	-0.25%
2020/06/03	23	219.00	1	220.00	219.50	22	5,886	0.37%
2020/06/02	32	221.39	4	221.13	220.00	28	5,852	0.48%
2020/05/29	2	218.25	2	218.00	218.00	0	5,901	0.00%
2020/05/28	4	216.25	4	217.25	216.00	0	5,883	0.00%
2020/05/27	1	216.50	3	217.50	216.50	-2	5,931	-0.03%
2020/05/26	6	216.67	17	216.88	217.50	-11	5,966	-0.18%
2020/05/25	20	211.93	3	211.00	212.00	17	5,907	0.29%
2020/05/22	12	206.50	1	205.00	205.00	11	5,875	0.19%
2020/05/21	13	213.08	2	211.25	211.00	11	5,811	0.19%
2020/05/20	12	217.58	2	216.50	217.50	10	5,877	0.17%
2020/05/19	5	224.60	0	0.00	224.00	5	5,891	0.08%
2020/05/18	2	224.75	0	0.00	224.00	2	5,898	0.03%
2020/05/15	1	233.50	0	0.00	232.50	1	5,845	0.02%
2020/05/14	2	234.25	0	0.00	232.50	2	5,854	0.03%
2020/05/13	1	233.00	1	239.50	239.50	0	5,811	0.00%
2020/05/11	0	0.00	24	241.98	241.00	-24	5,804	-0.41%
2020/05/08	0	0.00	7	241.14	241.50	-7	5,773	-0.12%
2020/05/07	1	237.00	24	235.63	235.00	-23	5,743	-0.40%
2020/05/05	1	233.00	3	234.17	235.00	-2	5,748	-0.03%
2020/05/04	6	230.17	1	230.00	231.00	5	5,739	0.09%
2020/04/30	3	227.67	1	228.00	228.00	2	5,718	0.03%
2020/04/29	2	229.00	22	228.64	228.00	-20	5,723	-0.35%
2020/04/28	1	226.50	3	225.50	227.00	-2	5,740	-0.03%
2020/04/27	0	0.00	3	224.33	225.00	-3	5,881	-0.05%
2020/04/24	9	219.44	8	219.88	219.50	1	5,937	0.02%
2020/04/23	20	217.50	0	0.00	220.00	20	5,960	0.34%
2020/04/22	2	211.75	4	211.00	213.50	-2	6,008	-0.03%
2020/04/21	4	218.50	7	218.00	215.50	-3	5,967	-0.05%
2020/04/20	3	218.67	9	221.22	221.50	-6	5,937	-0.10%
2020/04/17	5	221.70	3	221.67	217.00	2	5,943	0.03%
2020/04/16	8	213.75	7	215.71	217.00	1	5,877	0.02%
2020/04/15	6	213.08	8	210.06	213.50	-2	5,769	-0.03%
2020/04/13	3	199.33	1	198.50	197.50	2	5,599	0.04%
2020/04/10	1	198.00	5	197.50	197.50	-4	5,577	-0.07%
2020/04/09	2	201.75	1	200.50	200.50	1	5,638	0.02%
2020/04/08	2	202.75	0	0.00	204.00	2	5,592	0.04%
2020/04/07	4	204.25	1	205.50	202.50	3	5,632	0.05%
2020/04/06	5	202.20	2	203.00	202.00	3	5,694	0.05%
2020/04/01	6	199.00	31	199.31	201.50	-25	5,644	-0.44%
2020/03/31	4	195.63	139	195.96	195.50	-135	5,544	-2.43%	大賣/鉅額交易
2020/03/30	3	187.33	4	188.50	191.50	-1	5,392	-0.02%
2020/03/27	11	196.27	151	195.02	191.00	-140	5,363	-2.61%	大賣/鉅額交易
2020/03/26	1	192.00	302	195.65	196.50	-301	5,256	-5.73%	大賣/鉅額交易
2020/03/25	5	196.80	28	198.80	195.00	-23	5,234	-0.44%
2020/03/24	0	0.00	7	191.29	191.50	-7	5,166	-0.14%
2020/03/23	10	179.65	5	182.60	182.00	5	5,127	0.10%
2020/03/20	8	185.31	7	188.07	188.00	1	5,125	0.02%
2020/03/19	17	184.44	9	179.50	177.00	8	5,086	0.16%
2020/03/18	12	194.54	36	195.43	192.00	-24	5,057	-0.47%
2020/03/17	7	190.43	3	189.67	188.50	4	5,211	0.08%
2020/03/16	4.2	189.79	7	189.86	187.00	-2.8	5,202	-0.05%
2020/03/13	18	182.22	6	186.25	190.50	12	5,199	0.23%
2020/03/12	17	205.44	13	200.15	201.00	4	5,082	0.08%
2020/03/11	5	224.60	5	222.30	220.50	0	5,081	0.00%
2020/03/10	1	222.50	1	226.50	227.50	0	5,072	0.00%
2020/03/09	17	228.65	11.2	227.95	225.50	5.8	5,086	0.11%
2020/03/06	4	239.00	4	237.13	237.00	0	5,088	0.00%
2020/03/05	0	0.00	746	242.62	242.00	-746	5,164	-14.44%	大賣/鉅額交易
2020/03/04	2	236.00	1,367	238.13	237.50	-1,365	5,247	-26.01%	大賣/鉅額交易
2020/03/03	9	237.50	2	239.00	235.00	7	5,294	0.13%
2020/03/02	6	234.33	5	238.10	234.00	1	5,315	0.02%
2020/02/27	11	241.32	9	237.72	237.00	2	5,328	0.04%
2020/02/26	0	0.00	2	248.00	250.00	-2	5,360	-0.04%
2020/02/25	6	254.50	2	254.50	253.50	4	5,350	0.07%
2020/02/24	6.1	259.58	9	258.67	260.00	-2.9	5,320	-0.05%
2020/02/21	12	262.17	31	263.95	258.00	-19	5,321	-0.36%
2020/02/20	1.1	252.61	5	253.60	255.00	-3.9	5,118	-0.08%
2020/02/19	2	248.50	4	248.25	248.50	-2	5,042	-0.04%
2020/02/18	1	245.00	4	244.50	246.00	-3	5,232	-0.06%
2020/02/17	2	247.00	2	247.00	247.00	0	5,206	0.00%
2020/02/14	17	245.82	1	245.50	245.50	16	5,166	0.31%
2020/02/13	1	245.00	2	244.25	242.00	-1	5,213	-0.02%
2020/02/11	0	0.00	2	234.50	235.00	-2	5,386	-0.04%
2020/02/10	2	231.00	0	0.00	231.00	2	5,416	0.04%
2020/02/07	1	237.50	0	0.00	236.00	1	5,448	0.02%
2020/02/06	1	237.00	0	0.00	241.00	1	5,519	0.02%
2020/02/05	2	239.25	2	238.50	237.00	0	5,745	0.00%
2020/02/04	1	239.00	4	241.13	240.50	-3	5,822	-0.05%
2020/02/03	2	237.50	1	236.00	238.50	1	5,837	0.02%
2020/01/31	5	246.10	2	247.50	244.00	3	5,796	0.05%
2020/01/30	0	0.00	14	248.07	241.50	-14	5,822	-0.24%
2020/01/20	3	254.17	21	254.50	254.50	-18	5,735	-0.31%
2020/01/17	1	252.96	0	0.00	248.00	1	5,718	0.02%
2020/01/16	0	0.00	4	247.63	250.00	-4	5,714	-0.07%
2020/01/15	0	0.00	1	241.50	243.00	-1	5,647	-0.02%
2020/01/14	2	243.25	3	243.50	244.00	-1	5,664	-0.02%
2020/01/13	6	242.17	6	241.67	244.00	0	5,659	0.00%
2020/01/10	2	241.00	2	236.00	236.00	0	5,693	0.00%
2020/01/09	0	0.00	2	235.50	236.50	-2	5,805	-0.03%
2020/01/08	2	236.00	0	0.00	232.50	2	5,877	0.03%
2020/01/07	3	235.33	1.1	234.14	234.50	2	5,981	0.03%
2020/01/06	0	0.00	4	238.63	237.50	-4	6,154	-0.06%
2020/01/03	1	236.00	10	236.20	236.00	-9	6,220	-0.14%
2020/01/02	1	229.00	1	231.50	232.00	0	6,297	0.00%
2019/12/31	17	226.03	10	228.50	227.00	7	6,503	0.11%
2019/12/30	38	230.86	6	233.58	229.50	32	6,474	0.49%
2019/12/27	5	241.50	2	241.50	241.50	3	6,416	0.05%
2019/12/26	2	242.25	0	0.00	243.00	2	6,513	0.03%
2019/12/25	2	242.75	0	0.00	243.00	2	6,728	0.03%
2019/12/24	2	243.00	2	242.50	242.50	0	6,789	0.00%
2019/12/20	0	0.00	1	243.50	243.00	-1	7,010	-0.01%
2019/12/18	4	249.00	3	247.00	247.50	1	7,033	0.01%
2019/12/17	1	245.00	4	246.75	246.00	-3	7,041	-0.04%
2019/12/16	17	241.71	5	242.10	242.00	12	7,031	0.17%
2019/12/13	5	242.70	609	244.41	244.00	-604	7,011	-8.61%	大賣/鉅額交易
2019/12/12	20	243.83	1	242.00	241.00	19	6,920	0.27%
2019/12/11	2	246.25	0	0.00	249.50	2	6,817	0.03%
2019/12/10	1	249.50	0	0.00	249.50	1	6,839	0.01%
2019/12/09	1	255.50	5	255.00	254.00	-4	6,948	-0.06%
2019/12/06	16	254.41	3	255.50	253.00	13	6,969	0.19%
2019/12/05	4	251.75	1	253.00	251.50	3	6,925	0.04%
2019/12/04	1	246.00	0	0.00	249.50	1	6,936	0.01%
2019/12/03	2	246.50	2	249.00	251.00	0	6,968	0.00%
2019/12/02	2	243.00	3	246.67	246.00	-1	7,000	-0.01%
2019/11/29	24	250.54	2	251.50	249.50	22	6,940	0.32%
2019/11/28	16	258.13	2	258.00	258.00	14	6,788	0.21%
2019/11/27	0	0.00	1	262.00	263.50	-1	6,717	-0.01%
2019/11/26	1	258.50	2	259.50	258.50	-1	6,667	-0.01%
2019/11/25	4	262.63	2	260.50	261.00	2	6,560	0.03%
2019/11/22	11	268.36	14	271.00	267.50	-3	6,473	-0.05%
2019/11/21	5	269.00	0	0.00	270.00	5	6,487	0.08%
2019/11/20	3	272.83	5	273.00	273.50	-2	6,444	-0.03%
2019/11/19	1	277.50	1	278.00	278.00	0	6,420	0.00%
2019/11/18	10	276.65	8	275.44	277.50	2	6,390	0.03%
2019/11/15	18	272.42	28	276.11	277.50	-10	6,394	-0.16%
2019/11/14	0	0.00	3	258.33	258.50	-3	6,143	-0.05%
2019/11/13	0	0.00	2	258.00	258.00	-2	6,163	-0.03%
2019/11/12	6	260.50	12	260.83	260.00	-6	6,180	-0.10%
2019/11/11	7	261.71	6	260.75	255.00	1	6,176	0.02%
2019/11/08	1	280.00	434	279.50	279.00	-433	6,006	-7.21%	大賣/鉅額交易
2019/11/07	10	274.00	1	275.50	275.00	9	6,018	0.15%
2019/11/06	5	278.20	7	277.86	277.50	-2	6,010	-0.03%
2019/11/05	11	281.45	13	280.62	281.00	-2	5,987	-0.03%
2019/11/04	10	276.40	84.1	280.80	281.50	-74.1	5,934	-1.25%
2019/11/01	6	263.08	210	263.04	265.00	-204	5,731	-3.56%	大賣/鉅額交易
2019/10/31	1	257.00	0	0.00	258.00	1	5,682	0.02%
2019/10/29	2.3	260.09	0	0.00	258.00	2.3	5,634	0.04%
2019/10/28	3	264.33	9	263.61	259.50	-6	5,575	-0.11%
2019/10/25	5	261.10	5	260.00	259.00	0	5,544	0.00%
2019/10/24	1	258.00	101	259.00	258.50	-100	5,496	-1.82%	大賣/
2019/10/23	1	257.50	100	257.50	256.50	-99	5,484	-1.81%
2019/10/22	0	0.00	501	258.86	258.50	-501	5,481	-9.14%	大賣/鉅額交易
2019/10/21	0	0.00	181	255.00	255.00	-181	5,487	-3.30%	大賣/鉅額交易
2019/10/18	6	259.75	279	259.10	257.50	-273	5,465	-4.99%	大賣/鉅額交易
2019/10/17	9	259.78	403	260.50	260.00	-394	5,394	-7.30%	大賣/鉅額交易
2019/10/16	1	256.50	5	258.10	256.50	-4	5,281	-0.08%
2019/10/15	3	253.67	1	256.50	254.50	2	5,222	0.04%
2019/10/14	7	259.29	12	260.79	257.50	-5	5,115	-0.10%
2019/10/09	6	255.17	2	256.75	252.00	4	4,912	0.08%
2019/10/08	14	258.54	14	258.29	260.00	0	4,833	0.00%
2019/10/07	6	258.58	47.7	260.08	263.00	-41.7	4,778	-0.87%
2019/10/04	1	246.00	1	246.50	247.00	0	4,591	0.00%
2019/10/03	44	246.01	1	245.50	245.50	43	4,543	0.95%
2019/10/02	17	249.76	11	250.41	251.00	6	4,498	0.13%
2019/10/01	21.1	245.71	185	248.91	249.50	-163.9	4,423	-3.71%	大賣/鉅額交易
2019/09/27	5	234.20	5	233.80	235.00	0	4,203	0.00%
2019/09/26	4	235.88	6	236.17	234.00	-2	4,177	-0.05%
2019/09/25	7	231.50	3	234.33	236.00	4	4,101	0.10%
2019/09/24	2	234.25	7	234.21	233.00	-5	4,012	-0.12%
2019/09/23	95	230.00	1	230.50	231.00	94	3,940	2.39%
2019/09/20	0	0.00	1	232.00	231.00	-1	3,957	-0.03%
2019/09/19	127	230.60	3	231.33	231.00	124	3,916	3.17%	大買/鉅額交易
2019/09/18	1	230.50	4	229.38	231.50	-3	3,885	-0.08%
2019/09/17	1	228.00	3	227.17	227.50	-2	3,841	-0.05%
2019/09/16	5	226.40	1	226.50	226.50	4	3,855	0.10%
2019/09/12	11	235.27	256	236.79	235.00	-245	3,755	-6.52%	大賣/鉅額交易
2019/09/11	5	233.10	12	234.88	233.50	-7	3,685	-0.19%
2019/09/10	6	228.42	2	229.50	227.00	4	3,528	0.11%
2019/09/09	2	227.25	1	227.50	227.00	1	3,501	0.03%
2019/09/06	2	228.75	0	0.00	229.50	2	3,522	0.06%
2019/09/05	7	231.21	3	234.00	228.00	4	3,599	0.11%
2019/09/04	3	226.33	6	228.50	230.00	-3	3,623	-0.08%
2019/09/03	0	0.00	1	226.00	223.50	-1	3,614	-0.03%
2019/09/02	2	222.50	0	0.00	221.00	2	3,700	0.05%
2019/08/30	1	222.50	3	221.33	220.50	-2	3,750	-0.05%
2019/08/29	0	0.00	1	213.00	216.00	-1	3,760	-0.03%
2019/08/28	1	214.50	0	0.00	214.00	1	3,779	0.03%
2019/08/27	2	215.00	0	0.00	213.50	2	3,836	0.05%
2019/08/26	3	213.50	1	211.50	213.00	2	3,878	0.05%
2019/08/23	1	219.00	1	221.00	219.00	0	3,891	0.00%
2019/08/22	3	221.00	1	220.00	219.00	2	3,952	0.05%
2019/08/21	1	225.00	2	224.75	224.00	-1	3,983	-0.03%
2019/08/20	3	223.00	3	226.50	222.50	0	3,993	0.00%
2019/08/19	0	0.00	1	220.00	217.50	-1	4,023	-0.02%
2019/08/15	7	216.64	4	217.00	217.00	3	4,178	0.07%
2019/08/14	3	226.33	14	225.32	221.00	-11	4,194	-0.26%
2019/08/13	2	218.50	0	0.00	216.50	2	4,158	0.05%
2019/08/12	2	217.50	4	219.00	218.00	-2	4,180	-0.05%
2019/08/08	1	207.00	0	0.00	206.50	1	4,169	0.02%
2019/08/07	11	207.59	0	0.00	206.00	11	4,164	0.26%
2019/08/06	1	210.00	0	0.00	210.00	1	4,171	0.02%
2019/08/05	2.5	215.40	2	218.25	211.00	0.5	4,223	0.01%
2019/08/02	2	223.75	0	0.00	223.00	2	4,205	0.05%
2019/08/01	0	0.00	1	229.50	232.00	-1	4,181	-0.02%
2019/07/31	1	229.50	1	227.50	231.00	0	4,171	0.00%
2019/07/30	5	229.00	1	228.50	228.50	4	4,176	0.10%
2019/07/29	9	236.67	0	0.00	229.00	9	4,204	0.21%
2019/07/26	1	234.00	1	234.00	234.00	0	4,210	0.00%
2019/07/25	0	0.00	6	232.00	231.00	-6	4,204	-0.14%
2019/07/24	1	230.00	1	231.00	230.00	0	4,235	0.00%
2019/07/22	1.3	226.50	1	226.50	226.00	0.3	4,237	0.01%
2019/07/19	2	224.25	1	226.00	226.00	1	4,251	0.02%
2019/07/18	6.2	228.52	5	223.30	223.00	1.2	4,277	0.03%
2019/07/16	0	0.00	1	232.00	232.50	-1	4,282	-0.02%
2019/07/15	3	230.00	1	230.00	230.00	2	4,299	0.05%
2019/07/12	0	0.00	1	228.00	228.00	-1	4,406	-0.02%
2019/07/11	33.4	229.94	6	228.33	229.00	27.4	4,416	0.62%
2019/07/10	0.3	233.00	3	232.17	234.00	-2.7	4,321	-0.06%
2019/07/09	2	228.00	13	227.00	227.00	-11	4,294	-0.26%
2019/07/08	2	229.25	2	228.75	231.50	0	4,330	0.00%
2019/07/05	3	230.00	5	229.20	230.00	-2	4,496	-0.04%
2019/07/04	0	0.00	1	223.50	224.00	-1	4,529	-0.02%
2019/07/03	3	221.83	0	0.00	222.00	3	4,555	0.07%
2019/07/02	2	225.25	1	225.00	226.50	1	4,570	0.02%
2019/07/01	2	230.25	3	230.33	228.00	-1	4,599	-0.02%
2019/06/28	0	0.00	1	222.00	222.50	-1	4,631	-0.02%
2019/06/27	2	223.50	1	222.50	223.00	1	4,776	0.02%
2019/06/26	4	219.50	2	219.00	220.00	2	4,832	0.04%
2019/06/25	0.1	225.00	0	0.00	222.50	0.1	4,863	0.00%
2019/06/24	1	221.00	4	220.75	221.00	-3	4,915	-0.06%
2019/06/21	3.1	222.53	6	221.67	223.50	-2.9	4,945	-0.06%
2019/06/20	1.2	221.50	6	222.08	223.00	-4.8	4,958	-0.10%
2019/06/19	3	221.83	3	220.83	220.50	0	4,969	0.00%
2019/06/18	1	217.50	0	0.00	218.00	1	4,944	0.02%
2019/06/17	3	215.83	5	215.80	217.00	-2	4,946	-0.04%
2019/06/14	4	217.25	14	217.04	217.50	-10	4,947	-0.20%
2019/06/13	7	215.21	1	216.00	213.50	6	4,893	0.12%
2019/06/12	5	207.70	7	209.71	210.00	-2	4,823	-0.04%
2019/06/11	14	202.75	8	201.81	203.50	6	4,786	0.13%
2019/06/10	3	191.00	4	191.88	195.50	-1	4,757	-0.02%
2019/06/06	1	190.50	3	189.50	190.50	-2	4,685	-0.04%
2019/06/05	6	191.67	1	198.00	191.00	5	4,707	0.11%
2019/06/04	3	193.33	4	191.00	190.50	-1	4,744	-0.02%
2019/06/03	2	195.00	4	194.13	193.50	-2	4,879	-0.04%
2019/05/31	8	192.94	5	195.10	192.00	3	4,888	0.06%
2019/05/30	8	192.94	5	193.50	193.00	3	4,864	0.06%
2019/05/29	2	188.50	1	190.00	190.50	1	4,896	0.02%
2019/05/28	6	193.67	1	197.00	192.00	5	4,895	0.10%
2019/05/27	10	197.05	4	195.50	195.00	6	4,973	0.12%
2019/05/24	2.2	200.55	4	199.75	199.00	-1.8	5,061	-0.04%
2019/05/23	10.1	198.05	4	196.25	195.00	6.1	5,019	0.12%
2019/05/22	6	209.25	4	206.50	206.50	2	4,951	0.04%
2019/05/21	5	207.20	5	209.20	209.00	0	4,946	0.00%
2019/05/20	11	207.41	0	0.00	210.50	11	4,954	0.22%
2019/05/17	3.1	215.87	2	214.00	210.00	1.1	4,998	0.02%
2019/05/16	2	215.50	0	0.00	214.50	2	4,998	0.04%
2019/05/15	2.1	223.29	1	223.00	222.50	1.1	4,975	0.02%
2019/05/14	1	218.50	2	220.00	222.00	-1	5,112	-0.02%
2019/05/13	4.1	226.78	1	230.00	221.50	3.1	5,170	0.06%
2019/05/10	4	239.38	2	243.00	238.00	2	5,180	0.04%
2019/05/09	2	241.25	1	240.50	240.00	1	5,201	0.02%
2019/05/07	10	253.00	11	252.09	252.00	-1	5,239	-0.02%
2019/05/06	3	249.50	2	250.75	251.50	1	5,261	0.02%
2019/05/03	1.2	252.42	10	257.25	259.50	-8.8	5,277	-0.17%
2019/05/02	2	249.25	0.2	252.00	250.00	1.8	5,244	0.03%
2019/04/30	0.2	246.00	3	243.00	244.50	-2.8	5,268	-0.05%
2019/04/29	3	250.67	4	250.63	253.00	-1	5,312	-0.02%
2019/04/26	0	0.00	1	254.50	252.00	-1	5,431	-0.02%
2019/04/24	1	258.00	3	257.83	260.50	-2	5,470	-0.04%
2019/04/23	4	251.00	0	0.00	258.00	4	5,477	0.07%
2019/04/22	8	250.56	3	253.50	249.50	5	5,509	0.09%
2019/04/19	1	253.50	0	0.00	253.00	1	5,552	0.02%
2019/04/18	2	253.50	1	251.50	252.00	1	5,547	0.02%
2019/04/17	1	261.00	1	262.00	261.50	0	5,537	0.00%
2019/04/16	1	263.00	0	0.00	263.00	1	5,621	0.02%
2019/04/15	1	263.00	0	0.00	261.50	1	5,662	0.02%
2019/04/12	4	264.00	4	262.00	261.00	0	5,801	0.00%
2019/04/11	5.1	263.69	5	263.60	263.50	0.1	5,841	0.00%
2019/04/10	0.1	256.00	3	253.67	256.00	-3	5,666	-0.05%
2019/04/09	0	0.00	2	247.50	248.00	-2	5,585	-0.04%
2019/04/03	11	247.23	10	246.65	246.00	1	5,546	0.02%
2019/04/02	3.1	250.31	15	250.53	250.00	-12	5,516	-0.22%
2019/04/01	2.1	245.02	6	245.42	246.50	-4	5,426	-0.07%
2019/03/29	2	236.50	11	236.36	237.00	-9	5,274	-0.17%
2019/03/28	8	231.63	10	232.40	232.00	-2	5,240	-0.04%
2019/03/27	1	233.00	5	228.10	232.00	-4	5,251	-0.08%
2019/03/26	2	225.75	6	226.17	226.50	-4	5,242	-0.08%
2019/03/25	2.1	226.31	2	227.75	226.00	0.1	5,286	0.00%
2019/03/22	6	232.75	5	235.20	231.00	1	5,268	0.02%
2019/03/21	1	233.50	0	0.00	234.00	1	5,287	0.02%
2019/03/20	2	232.25	0	0.00	232.50	2	5,388	0.04%
2019/03/19	11	232.09	4	232.50	231.50	7	5,507	0.13%
2019/03/18	2	230.00	5	230.10	229.50	-3	5,656	-0.05%
2019/03/15	2.1	228.10	3	227.50	229.00	-0.9	5,796	-0.02%
2019/03/14	28	230.05	1	231.00	227.00	27	5,900	0.46%
2019/03/13	4	224.50	5	226.00	228.00	-1	6,003	-0.02%
2019/03/12	6	222.92	3	222.50	221.00	3	5,997	0.05%
2019/03/11	357.1	218.61	4	219.38	218.00	353.1	6,068	5.82%	大買/鉅額交易
2019/03/08	6	221.83	2	220.50	220.00	4	6,171	0.06%
2019/03/07	23.1	223.77	5	223.90	223.00	18.1	6,222	0.29%
2019/03/06	3	232.17	1	234.50	233.50	2	6,155	0.03%
2019/03/05	5.1	235.01	1	234.00	234.00	4.1	6,141	0.07%
2019/03/04	7	234.64	1	232.53	234.50	6	6,152	0.10%
2019/02/27	16.1	237.37	0	0.00	234.00	16.1	6,099	0.26%
2019/02/26	34	243.66	4	242.13	242.00	30	6,099	0.49%
2019/02/25	12.1	253.55	8	251.00	249.50	4.1	6,049	0.07%
2019/02/22	2	250.25	2	251.50	252.50	0	6,063	0.00%
2019/02/21	0	0.00	1	246.00	247.00	-1	6,086	-0.02%
2019/02/20	2	248.50	2	249.00	249.00	0	6,070	0.00%
2019/02/19	5	246.70	6	245.33	245.00	-1	6,091	-0.02%
2019/02/18	2	244.75	6	245.08	244.00	-4	6,151	-0.07%
2019/02/15	18	235.44	10	236.00	234.50	8	6,155	0.13%
2019/02/14	4	235.88	8	236.44	235.50	-4	6,272	-0.06%
2019/02/13	5	236.20	6	235.67	235.00	-1	6,276	-0.02%
2019/02/12	0	0.00	15	244.00	245.00	-15	6,190	-0.24%
2019/02/11	4	237.50	6	240.58	238.50	-2	6,267	-0.03%
2019/01/30	1	233.00	0.2	232.00	231.50	0.8	6,299	0.01%
2019/01/29	2	226.00	2	227.00	230.50	0	6,545	0.00%
2019/01/28	4	226.88	0	0.00	229.50	4	6,752	0.06%
2019/01/25	0	0.00	1	226.50	228.00	-1	6,887	-0.01%
2019/01/24	1	225.00	1	224.50	225.00	0	6,958	0.00%
2019/01/23	4	218.13	0	0.00	219.00	4	6,964	0.06%
2019/01/22	0	0.00	3	222.67	221.50	-3	6,984	-0.04%
2019/01/21	14	231.32	4	230.13	229.50	10	6,972	0.14%
2019/01/18	12	223.71	13	223.27	224.50	-1	6,919	-0.01%
2019/01/17	1	214.00	3	214.33	212.50	-2	6,814	-0.03%
2019/01/16	2	209.50	4	210.25	210.00	-2	6,782	-0.03%
2019/01/15	2	208.50	0	0.00	208.50	2	6,775	0.03%
2019/01/11	1	215.00	0	0.00	212.00	1	6,703	0.01%
2019/01/10	0	0.00	5	211.10	212.00	-5	6,666	-0.08%
2019/01/09	2	210.50	4	212.00	213.50	-2	6,746	-0.03%
2019/01/08	2	206.00	0	0.00	206.00	2	6,749	0.03%
2019/01/07	7	209.71	2	209.00	211.50	5	6,693	0.07%
2019/01/04	4	199.25	4	200.00	199.50	0	6,722	0.00%
2019/01/03	5	219.00	2	218.25	215.00	3	6,643	0.05%
2019/01/02	0	0.00	4	229.13	228.00	-4	6,623	-0.06%
2018/12/28	1	226.00	0	0.00	225.00	1	6,675	0.01%
2018/12/27	3	226.67	0	0.00	225.50	3	6,734	0.04%
2018/12/25	1	220.00	0	0.00	221.00	1	6,817	0.01%
2018/12/24	0	0.00	2	225.50	227.00	-2	6,827	-0.03%
2018/12/22	2	223.00	0	0.00	223.50	2	6,837	0.03%
2018/12/21	3	224.00	2	223.50	225.00	1	6,871	0.01%
2018/12/20	2	226.50	3	228.33	224.00	-1	6,851	-0.01%
2018/12/19	1	224.00	0	0.00	228.00	1	6,823	0.01%
2018/12/18	3	227.67	0	0.00	222.00	3	6,814	0.04%
2018/12/17	1	224.00	1	224.00	225.50	0	6,818	0.00%
2018/12/14	2.1	225.14	6	225.00	225.00	-3.9	6,922	-0.06%
2018/12/13	9	226.78	6	223.25	230.00	3	6,886	0.04%
2018/12/12	1	226.00	4	226.00	227.50	-3	6,816	-0.04%
2018/12/11	5	216.60	3	214.83	217.00	2	6,722	0.03%
2018/12/10	5	223.90	7	220.57	219.50	-2	6,564	-0.03%
2018/12/07	3	237.33	2	237.50	236.00	1	6,471	0.02%
2018/12/06	15	237.63	2	244.25	237.00	13	6,371	0.20%
2018/12/05	5	261.40	3	262.50	263.00	2	6,235	0.03%
2018/12/04	19	271.95	4	270.50	268.00	15	6,260	0.24%
2018/12/03	2	278.75	11	282.18	283.50	-9	6,202	-0.15%
2018/11/30	1	261.50	5	264.00	264.50	-4	6,056	-0.07%
2018/11/29	2	254.75	1	255.00	252.50	1	5,937	0.02%
2018/11/28	1	246.00	3	248.17	250.00	-2	5,874	-0.03%
2018/11/27	4	242.38	1	242.50	242.00	3	5,871	0.05%
2018/11/26	3	246.50	0	0.00	247.50	3	5,844	0.05%
2018/11/23	0	0.00	2	242.00	241.00	-2	5,833	-0.03%
2018/11/22	1	250.00	0	0.00	245.50	1	5,808	0.02%
2018/11/20	1.2	258.08	1	264.50	262.50	0.2	5,639	0.00%
2018/11/19	0	0.00	2	263.50	264.00	-2	5,592	-0.04%
2018/11/16	1	254.50	2	252.75	253.00	-1	5,554	-0.02%
2018/11/15	4	248.88	4	251.88	249.00	0	5,520	0.00%
2018/11/14	4	257.00	1	256.50	255.50	3	5,414	0.06%
2018/11/13	3	248.00	1	254.00	256.50	2	5,356	0.04%
2018/11/12	2	262.75	2	263.25	264.50	0	5,224	0.00%
2018/11/09	1	263.50	1.2	266.19	268.50	-0.2	5,221	0.00%
2018/11/08	6	271.42	4	272.50	262.50	2	5,181	0.04%
2018/11/07	4	269.00	1	270.00	270.00	3	5,034	0.06%
2018/11/06	23	273.02	1	267.50	267.00	22	4,968	0.44%
2018/11/05	94	286.93	2	285.00	290.00	92	4,687	1.96%
2018/11/02	19	289.00	3	288.50	299.50	16	4,465	0.36%
2018/11/01	2	311.50	0	0.00	303.00	2	4,351	0.05%
2018/10/31	0	0.00	1	310.00	311.50	-1	4,358	-0.02%
2018/10/30	0	0.00	1	298.50	298.00	-1	4,325	-0.02%
2018/10/26	85	296.42	0	0.00	296.00	85	4,410	1.93%
2018/10/25	34	299.00	0	0.00	301.00	34	4,414	0.77%
2018/10/24	1	309.00	0	0.00	306.50	1	4,395	0.02%
2018/10/22	0	0.00	1	315.50	315.00	-1	4,341	-0.02%
2018/10/19	0	0.00	1	309.00	312.50	-1	4,323	-0.02%
2018/10/17	1.2	318.08	4	317.75	313.50	-2.8	4,357	-0.06%
2018/10/16	3	308.00	9	303.33	305.00	-6	4,294	-0.14%
2018/10/15	10	281.10	0	0.00	286.00	10	4,263	0.23%
2018/10/12	101	275.14	2	281.00	289.50	99	4,282	2.31%	大買/
2018/10/11	10	277.70	1.3	280.42	277.50	8.7	4,219	0.21%
2018/10/09	2	309.00	1	316.00	308.00	1	4,177	0.02%
2018/10/08	0	0.00	200	319.75	321.00	-200	4,215	-4.74%	大賣/鉅額交易
2018/10/05	0.1	318.00	0	0.00	316.50	0.1	4,222	0.00%
2018/10/03	0	0.00	1	328.00	326.50	-1	4,125	-0.02%
2018/10/01	2	341.50	0	0.00	342.00	2	4,068	0.05%
2018/09/27	0	0.00	2	339.00	338.00	-2	4,119	-0.05%
2018/09/26	0	0.00	1	336.00	337.00	-1	4,100	-0.02%
2018/09/25	2	334.00	1	335.00	336.00	1	4,082	0.02%
2018/09/21	3	332.33	3	332.83	339.50	0	4,045	0.00%
2018/09/20	0	0.00	2	331.50	337.50	-2	3,978	-0.05%
2018/09/19	1	348.00	0	0.00	352.00	1	3,839	0.03%
2018/09/17	1	359.00	100	359.50	360.50	-99	3,776	-2.62%
2018/09/14	0	0.00	0	358.50	358.00	0	3,730	0.00%
2018/09/12	1	351.50	0	0.00	342.50	1	3,686	0.03%
2018/09/11	1	354.50	1	350.00	351.50	0	3,631	0.00%
2018/09/10	1.1	351.14	2	349.50	350.00	-0.9	3,627	-0.02%
2018/09/07	2	359.50	0	0.00	360.50	2	3,589	0.06%
2018/09/05	0	0.00	3.1	370.03	370.00	-3.1	3,525	-0.09%
2018/09/04	1	370.00	0	0.00	372.50	1	3,524	0.03%
2018/09/03	0	0.00	3	380.17	376.00	-3	3,537	-0.08%
2018/08/31	0	0.00	3	374.83	376.50	-3	3,553	-0.08%
2018/08/30	1	373.50	1	373.50	372.50	0	3,563	0.00%
2018/08/29	3	374.00	0	0.00	372.50	3	3,637	0.08%
2018/08/24	0.1	361.50	0	0.00	360.50	0.1	3,685	0.00%
2018/08/23	0	0.00	5	363.00	364.50	-5	3,706	-0.13%
2018/08/22	7	359.86	0	0.00	360.00	7	3,720	0.19%
2018/08/21	2	365.00	2	364.00	366.50	0	3,669	0.00%
2018/08/20	1	360.50	0	0.00	360.50	1	3,683	0.03%
2018/08/17	1	364.00	1	366.00	361.50	0	3,691	0.00%
2018/08/16	0	0.00	13	370.00	368.00	-13	3,659	-0.36%
2018/08/15	0.1	363.00	0	0.00	363.00	0.1	3,667	0.00%
2018/08/13	2	364.50	1	360.00	364.00	1	3,681	0.03%
2018/08/10	0	0.00	4	377.75	378.00	-4	3,621	-0.11%
2018/08/08	0	0.00	1	377.50	374.50	-1	3,543	-0.03%
2018/08/07	0	0.00	2	379.75	376.50	-2	3,519	-0.06%
2018/08/02	14	367.25	0	0.00	364.00	14	3,462	0.40%
2018/08/01	0	0.00	12	384.50	383.50	-12	3,423	-0.35%
2018/07/31	1	375.00	1	372.50	376.50	0	3,417	0.00%
2018/07/27	2	369.75	9	375.44	376.50	-7	3,517	-0.20%
2018/07/26	0.1	372.00	1	371.00	372.50	-0.9	3,562	-0.03%
2018/07/24	0	0.00	12	375.67	378.00	-12	3,650	-0.33%
2018/07/23	1	366.00	1	361.00	366.00	0	3,678	0.00%
2018/07/20	3	365.33	2	366.25	366.50	1	3,661	0.03%
2018/07/19	0	0.00	52	373.34	374.00	-52	3,649	-1.42%
2018/07/18	1	362.50	11	367.50	366.50	-10	3,650	-0.27%
2018/07/17	0	0.00	1	360.00	360.00	-1	3,709	-0.03%
2018/07/16	0	0.00	9	361.11	364.00	-9	3,802	-0.24%
2018/07/13	2	355.50	2	356.50	358.00	0	3,760	0.00%
2018/07/12	1	345.00	9	344.11	346.50	-8	3,713	-0.22%
2018/07/11	1	340.00	0	0.00	336.50	1	3,758	0.03%
2018/07/10	0	0.00	1	340.00	343.00	-1	3,825	-0.03%
2018/07/06	12.2	332.26	0	0.00	336.00	12.2	3,875	0.31%
2018/07/05	0	0.00	7	343.50	342.00	-7	3,850	-0.18%
2018/07/04	4	339.50	20	341.50	342.00	-16	3,855	-0.42%
2018/07/03	0	0.00	20	338.00	334.00	-20	3,887	-0.51%
2018/06/29	1	340.00	0	0.00	341.00	1	3,920	0.03%
2018/06/28	0	0.00	1.2	331.40	334.00	-1.2	3,884	-0.03%
2018/06/26	0	0.00	8	331.38	337.50	-8	3,948	-0.20%
2018/06/25	3.2	332.59	0	0.00	331.00	3.2	3,979	0.08%
2018/06/22	6.3	334.47	0	0.00	334.00	6.3	4,066	0.15%
2018/06/20	0.2	347.00	0	0.00	345.50	0.2	4,117	0.00%
2018/06/19	0.3	350.00	0	0.00	350.00	0.3	4,157	0.01%
2018/06/15	1	349.00	2	351.00	352.50	-1	4,181	-0.02%
2018/06/14	0	0.00	1	344.00	344.00	-1	4,194	-0.02%
2018/06/13	0	0.00	1	349.50	347.00	-1	4,183	-0.02%
2018/06/12	0	0.00	1	346.50	344.50	-1	4,244	-0.02%
2018/06/11	3	345.00	1	345.00	347.50	2	4,278	0.05%
2018/06/08	3	351.17	0	0.00	346.00	3	4,266	0.07%
2018/06/07	6	358.00	0	0.00	357.50	6	4,279	0.14%
2018/06/05	0	0.00	7	361.07	365.50	-7	4,342	-0.16%
2018/06/04	0	0.00	1	362.50	363.50	-1	4,352	-0.02%
2018/06/01	0	0.00	2	351.75	356.00	-2	4,389	-0.05%
2018/05/30	2	345.00	0	0.00	346.00	2	4,698	0.04%
2018/05/29	0	0.00	4	346.00	345.00	-4	4,699	-0.09%
2018/05/28	1	346.50	0	0.00	345.00	1	4,758	0.02%
2018/05/25	0	0.00	2	352.00	347.50	-2	4,860	-0.04%
2018/05/24	2	344.50	0	0.00	342.50	2	4,993	0.04%
2018/05/23	13	344.08	1	352.50	342.50	12	5,041	0.24%
2018/05/21	1	357.00	6	356.67	356.00	-5	5,201	-0.10%
2018/05/18	0	0.00	6	342.42	342.00	-6	5,198	-0.12%
2018/05/17	1	345.00	0	0.00	341.00	1	5,276	0.02%
2018/05/16	5	345.00	0	0.00	345.00	5	5,330	0.09%
2018/05/15	2	348.50	6	349.58	346.50	-4	5,571	-0.07%
2018/05/14	1	349.00	6	355.17	355.00	-5	5,685	-0.09%
2018/05/11	1	343.00	5	343.50	346.00	-4	5,788	-0.07%
2018/05/09	4	332.00	2	336.50	338.00	2	6,006	0.03%
2018/05/08	4	334.75	1	335.50	336.00	3	6,026	0.05%
2018/05/07	0	0.00	2	332.00	334.50	-2	6,005	-0.03%
2018/05/04	17	318.44	0	0.00	317.00	17	5,909	0.29%
2018/05/03	10	322.00	3	325.00	321.50	7	5,906	0.12%
2018/05/02	7	337.21	6	341.08	333.00	1	5,911	0.02%
2018/04/30	2	325.75	1	331.00	331.00	1	5,855	0.02%
2018/04/27	30	321.35	14	319.68	320.00	16	5,823	0.27%
2018/04/26	85	326.45	1	326.50	326.50	84	5,748	1.46%
2018/04/25	3.2	326.53	0	0.00	326.50	3.2	5,741	0.06%
2018/04/24	206	328.74	0	0.00	325.50	206	5,710	3.61%	大買/鉅額交易
2018/04/23	205.1	334.97	0	0.00	335.00	205.1	5,651	3.63%	大買/鉅額交易
2018/04/20	351.1	353.87	0	0.00	347.50	351.1	5,575	6.30%	大買/鉅額交易
2018/04/18	0	0.00	4	366.50	364.50	-4	5,419	-0.07%
2018/04/17	4	361.00	0	0.00	361.50	4	5,406	0.07%
2018/04/16	0	0.00	12	370.04	370.00	-12	5,385	-0.22%
2018/04/11	0	0.00	4	366.50	358.00	-4	5,337	-0.07%
2018/04/10	0	0.00	8	367.50	364.00	-8	5,330	-0.15%
2018/04/09	1	360.50	1	357.00	357.00	0	5,328	0.00%
2018/04/02	15	355.50	0	0.00	357.50	15	5,257	0.29%
2018/03/30	5	359.80	0	0.00	355.00	5	5,280	0.09%
2018/03/27	0	0.00	5	371.00	371.00	-5	5,257	-0.10%
2018/03/26	0	0.00	2	361.00	359.00	-2	5,184	-0.04%
2018/03/23	2	349.25	0	0.00	360.00	2	5,204	0.04%
2018/03/22	1	362.00	0	0.00	362.00	1	5,148	0.02%
2018/03/21	1	365.50	1	366.50	366.50	0	5,111	0.00%
2018/03/20	0	0.00	1	364.50	364.50	-1	5,092	-0.02%
2018/03/15	0	0.00	2	360.50	361.00	-2	5,006	-0.04%
2018/03/12	0	0.00	2	367.00	367.00	-2	5,018	-0.04%
2018/03/09	5	361.40	7	363.71	362.50	-2	5,028	-0.04%
2018/03/08	4	362.13	4	361.88	360.00	0	4,990	0.00%
2018/03/07	2	361.00	1	359.50	361.00	1	4,979	0.02%
2018/03/06	10	361.85	7	365.29	364.50	3	4,941	0.06%
2018/03/05	0	0.00	6	354.00	349.50	-6	4,825	-0.12%
2018/03/02	4	345.00	0	0.00	349.00	4	4,700	0.09%
2018/03/01	0	0.00	2	350.00	350.00	-2	4,707	-0.04%
2018/02/26	1	358.00	2	361.00	358.50	-1	4,610	-0.02%
2018/02/22	0	0.00	5	346.40	349.00	-5	4,710	-0.11%
2018/02/21	0	0.00	6	343.58	342.50	-6	4,672	-0.13%
2018/02/12	4	330.75	3	329.50	324.50	1	4,597	0.02%
2018/02/09	4	321.50	4	326.00	333.50	0	4,565	0.00%
2018/02/08	14	343.82	10	340.60	337.00	4	4,527	0.09%
2018/02/07	8	348.19	14	353.64	343.00	-6	4,542	-0.13%
2018/02/06	14	333.93	20	339.40	337.50	-6	4,376	-0.14%
2018/02/05	8	350.44	4	349.88	346.50	4	4,340	0.09%
2018/02/02	9	346.33	24	349.42	353.50	-15	4,299	-0.35%
2018/01/31	0.4	333.00	6	332.92	334.00	-5.7	4,241	-0.13%
2018/01/30	6	325.83	0	0.00	323.50	6	4,377	0.14%
2018/01/29	3.3	327.77	7.2	329.13	331.00	-4	4,585	-0.09%
2018/01/26	2.2	322.20	0	0.00	326.50	2.2	4,659	0.05%
2018/01/25	7.2	326.38	5	324.00	324.50	2.2	4,703	0.05%
2018/01/24	1	327.00	0	0.00	331.00	1	4,758	0.02%
2018/01/23	4	331.00	0	0.00	332.50	4	4,876	0.08%
2018/01/22	0	0.00	4	335.00	336.00	-4	4,982	-0.08%
2018/01/19	0	0.00	1	335.50	335.50	-1	5,062	-0.02%
2018/01/18	4	330.00	1	331.00	332.00	3	5,104	0.06%
2018/01/17	3	329.33	2	332.50	331.50	1	5,102	0.02%
2018/01/16	0	0.00	1	338.00	338.00	-1	5,107	-0.02%
2018/01/12	0	0.00	5	330.30	332.50	-5	5,184	-0.10%
2018/01/11	2	316.00	12	317.83	324.50	-10	5,254	-0.19%
2018/01/10	1	326.00	4	326.00	319.00	-3	5,333	-0.06%
2018/01/08	7	325.64	3	327.50	327.00	4	5,425	0.07%
2018/01/05	3	328.50	3	331.50	335.00	0	5,480	0.00%
2018/01/04	3	334.50	3	334.33	335.00	0	5,500	0.00%
2018/01/03	1	334.50	1	334.50	333.50	0	5,648	0.00%
2018/01/02	3	326.33	5	329.90	330.00	-2	5,852	-0.03%