可成 (2474)-日盛-忠孝券商分點個股進出

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
220.0
漲跌
▼12.5
漲幅
-5.38%
成交量
7,312張
產業
上市其他電子類股▼0.98%
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－日盛-忠孝券商分點個股進出

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

日盛-忠孝券商分點個股進出
日盛-忠孝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
2023/04/06	1	186.00	0	0.00	186.50	1	2,225	0.05%
2023/03/29	0	0.00	1	189.00	189.00	-1	2,419	-0.04%
2023/03/27	0	0.00	1	191.00	190.00	-1	2,654	-0.04%
2023/03/24	0	0.00	2	189.00	189.50	-2	2,789	-0.07%
2023/03/22	1	189.00	1	189.00	189.00	0	2,863	0.00%
2023/03/20	0	0.00	1	187.00	187.00	-1	2,883	-0.03%
2023/03/17	1	187.50	0	0.00	187.50	1	2,901	0.03%
2023/03/13	1	184.00	1	185.50	186.00	0	2,935	0.00%
2023/03/09	1	185.50	0	0.00	185.50	1	3,107	0.03%
2023/03/06	0	0.00	1	188.50	187.50	-1	3,383	-0.03%
2023/03/02	2	187.50	1	187.50	189.00	1	3,485	0.03%
2023/03/01	1	187.00	1	187.00	186.00	0	3,490	0.00%
2023/02/24	1	185.00	1	187.50	184.50	0	3,493	0.00%
2023/02/17	1	190.00	0	0.00	189.00	1	3,579	0.03%
2023/02/16	0	0.00	1	190.00	189.00	-1	3,650	-0.03%
2023/02/13	0	0.00	1.3	186.85	187.50	-1.3	3,809	-0.03%
2023/02/10	0	0.00	2	189.00	188.00	-2	3,830	-0.05%
2023/02/09	0	0.00	0.1	185.50	186.00	-0.1	3,798	0.00%
2023/02/03	0	0.00	9	186.00	185.50	-9	3,767	-0.24%
2023/02/02	0	0.00	3	185.50	185.00	-3	3,759	-0.08%
2023/02/01	7	185.50	6	185.75	185.50	1	3,735	0.03%
2023/01/30	0	0.00	1	178.50	178.00	-1	3,694	-0.03%
2023/01/16	0	0.00	2	176.00	175.50	-2	3,744	-0.05%
2023/01/12	0	0.00	0	173.50	173.50	0	3,794	0.00%
2023/01/10	0	176.00	2	175.25	177.50	-2	3,835	-0.05%
2023/01/09	0	0.00	2	174.50	175.50	-2	3,831	-0.05%
2023/01/05	0	0.00	2	172.50	171.50	-2	3,895	-0.05%
2022/12/28	3	168.50	0	0.00	169.00	3	3,967	0.08%
2022/12/23	1	169.50	1	170.50	169.00	0	4,024	0.00%
2022/12/21	6	165.42	0	0.00	167.00	6	3,936	0.15%
2022/12/19	7	168.64	0	0.00	169.00	7	3,767	0.19%
2022/12/09	0	0.00	3	173.50	173.50	-3	3,517	-0.09%
2022/12/08	5	174.50	0	0.00	174.00	5	3,509	0.14%
2022/12/01	5	181.80	3	178.33	177.00	2	3,222	0.06%
2022/11/30	1	185.00	2	183.75	183.00	-1	3,134	-0.03%
2022/11/28	1	176.50	1	180.00	180.00	0	3,058	0.00%
2022/11/25	2	177.50	0	0.00	180.00	2	3,059	0.07%
2022/11/23	0	0.00	1	179.50	180.00	-1	3,153	-0.03%
2022/11/22	4	177.75	2	179.50	179.50	2	3,159	0.06%
2022/11/21	1	182.00	1	181.50	182.00	0	3,135	0.00%
2022/11/18	0	0.00	0	183.50	184.00	0	3,098	0.00%
2022/11/16	0	0.00	0.3	186.50	186.00	-0.3	3,106	-0.01%
2022/11/15	0	0.00	4	186.50	187.50	-4	3,069	-0.13%
2022/11/14	0	0.00	3	183.17	184.50	-3	3,031	-0.10%
2022/11/11	7	180.00	5	180.90	180.00	2	2,974	0.07%
2022/11/10	0	0.00	12	179.04	180.00	-12	2,956	-0.41%
2022/11/09	11	176.23	2	176.00	176.50	9	2,927	0.31%
2022/10/27	0	0.00	2	167.25	167.50	-2	2,949	-0.07%
2022/10/26	0	0.00	1	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	1	164.50	0	0.00	164.50	1	2,886	0.03%
2022/10/19	0	0.00	8	172.00	170.50	-8	2,819	-0.28%
2022/10/13	0	0.00	1	169.50	168.50	-1	2,804	-0.04%
2022/10/12	3	169.00	0	0.00	168.00	3	2,807	0.11%
2022/10/11	0	0.00	1	170.50	169.50	-1	2,813	-0.04%
2022/10/04	0	0.00	1	171.00	172.00	-1	2,836	-0.04%
2022/10/03	0	0.00	1	169.00	169.00	-1	2,816	-0.04%
2022/09/30	0	0.00	3	172.50	172.50	-3	2,805	-0.11%
2022/09/28	0	0.00	1	170.50	170.00	-1	2,788	-0.04%
2022/09/26	0	0.00	2	171.50	170.00	-2	2,790	-0.07%
2022/09/22	1	166.50	1	170.50	171.00	0	2,779	0.00%
2022/09/21	0	0.00	0	171.50	172.00	0	2,742	0.00%
2022/09/20	1	175.50	1	176.00	176.00	0	2,704	0.00%
2022/09/16	0	0.00	0	174.00	172.50	0	2,737	0.00%
2022/09/15	0	172.00	1	173.00	173.00	-1	2,711	-0.04%
2022/09/14	2	171.50	0	0.00	171.00	2	2,709	0.07%
2022/09/13	0	0.00	5	171.70	171.50	-5	2,736	-0.18%
2022/09/12	0	170.50	2	171.50	171.50	-2	2,741	-0.07%
2022/09/08	0	0.00	5	167.40	169.00	-5	2,759	-0.18%
2022/09/06	3.1	165.24	1	164.00	164.50	2.1	2,749	0.08%
2022/09/05	1.1	170.00	1	169.50	169.50	0.1	2,714	0.00%
2022/09/02	1.1	181.50	0	181.50	181.00	1.1	2,647	0.04%
2022/09/01	1.2	184.43	0	0.00	183.50	1.2	2,602	0.04%
2022/08/31	0	184.00	9	180.11	185.50	-9	2,556	-0.35%
2022/08/30	1	183.00	3.7	183.83	183.00	-2.7	2,481	-0.11%
2022/08/29	1	181.50	2	179.00	181.00	-1	2,450	-0.04%
2022/08/26	0	0.00	1	182.50	183.00	-1	2,481	-0.04%
2022/08/24	0	0.00	1	181.00	180.50	-1	2,645	-0.04%
2022/08/23	0	0.00	0	178.50	178.50	0	2,767	0.00%
2022/08/22	0	0.00	1	178.50	178.00	-1	2,860	-0.03%
2022/08/19	0	178.00	0	0.00	178.00	0	2,917	0.00%
2022/08/18	0	0.00	4	177.50	178.00	-4	2,968	-0.13%
2022/08/17	8	175.63	2	177.00	176.50	6	3,071	0.20%
2022/08/16	6	178.00	0	0.00	177.50	6	3,111	0.19%
2022/08/15	1	174.00	0	0.00	175.00	1	3,122	0.03%
2022/08/10	8	175.44	5	177.20	175.50	3	3,162	0.09%
2022/08/09	10	175.50	5	176.50	179.50	5	3,129	0.16%
2022/08/01	0.1	169.50	0	0.00	170.50	0.1	3,239	0.00%
2022/07/29	2	170.00	2	169.75	170.50	0	3,258	0.00%
2022/07/27	2	170.50	1	171.50	172.00	1	3,269	0.03%
2022/07/26	1	165.00	0	0.00	166.00	1	3,234	0.03%
2022/07/19	1	168.00	1	169.00	167.00	0	3,184	0.00%
2022/07/18	1	169.00	3	168.33	170.00	-2	3,168	-0.06%
2022/07/15	1	169.00	16	169.41	168.00	-15	3,149	-0.48%
2022/07/14	16	168.03	18	167.97	168.50	-2	3,143	-0.06%
2022/07/06	0.1	158.50	1	158.00	157.50	-0.9	3,120	-0.03%
2022/07/05	1	158.50	0	0.00	160.00	1	3,173	0.03%
2022/07/01	0.1	165.50	0	163.50	162.00	0.1	3,209	0.00%
2022/06/29	3	166.00	0	0.00	167.50	3	3,202	0.09%
2022/06/28	2	167.50	0	0.00	168.00	2	3,202	0.06%
2022/06/27	0	0.00	4	169.75	169.00	-4	3,232	-0.12%
2022/06/24	0	0.00	4	167.75	166.00	-4	3,198	-0.13%
2022/06/23	0	166.50	2	164.00	165.50	-2	3,188	-0.06%
2022/06/20	1	164.00	0	0.00	162.50	1	3,118	0.03%
2022/06/17	0.1	163.00	3	162.50	165.00	-2.9	3,111	-0.09%
2022/06/16	1	164.00	21	165.93	164.50	-20	3,101	-0.64%
2022/06/15	5	168.31	0	0.00	166.50	5	3,150	0.16%
2022/06/14	2	167.50	0	0.00	168.00	2	3,174	0.06%
2022/06/10	0.4	168.00	30	168.00	168.00	-29.6	3,151	-0.94%
2022/06/09	0	0.00	0.1	171.50	173.00	-0.1	3,123	0.00%
2022/06/08	0	0.00	0.1	175.00	173.00	-0.1	3,117	0.00%
2022/06/06	0	0.00	1	174.00	173.50	-1	3,026	-0.03%
2022/06/02	1	173.50	2	171.75	171.00	-1	2,972	-0.03%
2022/06/01	1.1	170.05	4	168.50	170.50	-2.9	2,930	-0.10%
2022/05/31	0.2	166.50	26	167.48	164.00	-25.8	2,820	-0.91%
2022/05/30	0	0.00	22	167.05	166.00	-22	2,686	-0.82%
2022/05/27	0	0.00	18	165.14	165.00	-18	2,613	-0.69%
2022/05/26	2	164.00	28	164.20	163.50	-26	2,579	-1.01%
2022/05/25	9	164.44	20	164.28	161.50	-11	2,684	-0.41%
2022/05/24	9	164.06	3.9	164.28	162.50	5.2	2,612	0.20%
2022/05/20	0	160.00	0	0.00	159.50	0	2,517	0.00%
2022/05/19	0	158.50	0	0.00	159.00	0	2,463	0.00%
2022/05/17	1	156.50	2	155.50	155.50	-1	2,419	-0.04%
2022/05/16	3	154.00	0	0.00	156.00	3	2,413	0.12%
2022/05/13	1	150.00	0	0.00	150.50	1	2,374	0.04%
2022/05/12	0.1	148.50	0	0.00	148.50	0.1	2,377	0.00%
2022/05/11	2.2	146.91	400	145.00	148.50	-397.8	2,362	-16.84%	大賣/鉅額交易
2022/05/10	0	0.00	2	152.75	155.50	-2	2,294	-0.09%
2022/05/06	0	0.00	1.1	150.86	151.00	-1.1	2,248	-0.05%
2022/05/05	0	0.00	0.1	150.00	151.00	-0.1	2,255	0.00%
2022/05/04	0.1	147.00	0.1	147.50	148.00	-0.1	2,238	0.00%
2022/05/03	0	145.00	0	0.00	146.50	0	2,257	0.00%
2022/04/29	0.2	144.00	0	0.00	145.00	0.2	2,273	0.01%
2022/04/27	1.2	142.61	0	0.00	142.00	1.2	2,306	0.05%
2022/04/26	0	0.00	150	145.00	144.50	-150	2,311	-6.49%	大賣/鉅額交易
2022/04/25	0	0.00	1	145.50	145.50	-1	2,331	-0.04%
2022/04/22	0	0.00	2	147.00	147.50	-2	2,328	-0.09%
2022/04/21	0	0.00	1	147.50	147.50	-1	2,326	-0.04%
2022/04/20	0	0.00	2	147.75	148.00	-2	2,332	-0.09%
2022/04/08	1	148.50	0	0.00	148.50	1	2,421	0.04%
2022/04/07	0	0.00	1	146.50	146.00	-1	2,408	-0.04%
2022/04/01	0.1	144.50	0	0.00	146.00	0.1	2,382	0.00%
2022/03/31	0.1	145.50	3	145.50	144.50	-3	2,379	-0.12%
2022/03/29	0	0.00	2	145.50	145.50	-2	2,341	-0.09%
2022/03/28	0.1	145.50	1	146.00	146.00	-1	2,349	-0.04%
2022/03/25	1	147.00	0	0.00	147.50	1	2,392	0.04%
2022/03/18	0	0.00	2	151.00	151.00	-2	2,492	-0.08%
2022/03/17	0	0.00	1	147.00	147.00	-1	2,440	-0.04%
2022/03/16	0	0.00	1	144.00	144.00	-1	2,416	-0.04%
2022/03/15	1	143.00	2.5	143.39	143.50	-1.5	2,440	-0.06%
2022/03/09	1	144.00	0	0.00	144.00	1	2,458	0.04%
2022/03/08	0.1	141.50	2	141.50	142.00	-2	2,471	-0.08%
2022/03/07	3.1	142.68	0	0.00	142.50	3.1	2,504	0.12%
2022/03/04	0	0.00	8	147.00	147.00	-8	2,571	-0.31%
2022/03/01	1	146.00	0	0.00	146.00	1	2,672	0.04%
2022/02/25	4	146.00	2	145.00	143.00	2	2,647	0.08%
2022/02/24	201	149.50	0	0.00	149.00	201	2,525	7.96%	大買/鉅額交易
2022/02/23	352	151.00	0	0.00	151.00	352	2,503	14.06%	大買/鉅額交易
2022/02/22	1.1	151.48	1	151.50	152.00	0.1	2,498	0.00%
2022/02/15	4	153.13	0	0.00	152.00	4	2,546	0.16%
2022/02/14	1.1	154.91	0	0.00	153.50	1.1	2,533	0.04%
2022/02/07	0.1	154.00	0	0.00	155.50	0.1	2,567	0.00%
2022/01/26	5.2	155.03	0	0.00	154.50	5.2	2,542	0.20%
2022/01/25	0.1	156.50	0	0.00	155.50	0.1	2,534	0.00%
2022/01/21	1	158.00	1	159.50	158.50	0	2,552	0.00%
2022/01/20	0	0.00	20	162.00	161.50	-20	2,539	-0.79%
2022/01/19	0	0.00	1	162.00	161.50	-1	2,535	-0.04%
2022/01/18	0.1	161.50	16	161.44	161.00	-15.9	2,511	-0.63%
2022/01/17	0	0.00	1	157.50	159.50	-1	2,495	-0.04%
2022/01/14	1	158.00	0	0.00	158.00	1	2,494	0.04%
2022/01/13	0.1	160.00	0	0.00	160.50	0.1	2,508	0.00%
2022/01/05	1	163.00	541.3	161.72	161.00	-540.3	2,521	-21.43%	大賣/鉅額交易
2021/12/30	0	158.00	0	0.00	156.50	0	2,464	0.00%
2021/12/29	1.1	157.00	1	157.50	157.00	0.1	2,497	0.00%
2021/12/28	1	157.50	0	0.00	157.50	1	2,506	0.04%
2021/12/27	0	0.00	3	155.67	155.50	-3	2,480	-0.12%
2021/12/24	1	155.50	0	0.00	156.00	1	2,496	0.04%
2021/12/23	0	0.00	2	155.00	155.00	-2	2,524	-0.08%
2021/12/20	1	154.50	1	153.00	153.00	0	2,519	0.00%
2021/12/17	0.2	154.64	0	0.00	154.00	0.2	2,507	0.01%
2021/12/09	0.2	156.00	3	157.00	157.00	-2.8	2,675	-0.10%
2021/12/06	2	150.25	3.2	151.84	152.00	-1.2	2,681	-0.04%
2021/12/03	0	0.00	1	149.00	149.50	-1	2,719	-0.04%
2021/12/02	1.1	149.95	1	149.00	149.00	0.1	2,732	0.00%
2021/12/01	2.1	151.53	2	151.50	151.50	0.1	2,709	0.00%
2021/11/30	5	149.00	0	0.00	155.00	5	2,671	0.19%
2021/11/29	1.4	148.57	2	149.00	149.00	-0.6	2,584	-0.02%
2021/11/26	340.1	152.53	0	0.00	151.50	340.1	2,529	13.45%	大買/鉅額交易
2021/11/25	144	155.50	0	0.00	155.00	144	2,590	5.56%	大買/鉅額交易
2021/11/24	57	155.50	2	155.50	155.50	55	2,675	2.06%
2021/11/23	7.1	157.37	0	0.00	156.00	7.1	2,717	0.26%
2021/11/22	0.1	161.00	0	0.00	160.00	0.1	2,722	0.00%
2021/11/19	1	161.00	0	0.00	161.00	1	2,729	0.04%
2021/11/17	6	163.50	3	164.00	162.00	3	2,763	0.11%
2021/11/16	0	0.00	22	165.82	164.00	-22	2,759	-0.80%
2021/11/15	0	0.00	6	163.08	164.00	-6	2,739	-0.22%
2021/11/11	1	162.50	0	0.00	162.50	1	2,770	0.04%
2021/11/10	0	0.00	2	163.00	163.00	-2	2,782	-0.07%
2021/11/09	2	163.50	1	164.00	165.00	1	2,770	0.04%
2021/11/08	0	0.00	1	164.00	163.00	-1	2,772	-0.04%
2021/11/05	0	0.00	1	161.00	162.00	-1	2,797	-0.04%
2021/11/03	0	0.00	21	163.93	163.00	-21	2,957	-0.71%
2021/10/29	3	161.00	0	0.00	161.00	3	2,978	0.10%
2021/10/28	1	164.00	0	0.00	163.50	1	2,919	0.03%
2021/10/27	2	164.50	0	0.00	164.00	2	2,908	0.07%
2021/10/26	2	165.50	1	165.50	166.00	1	2,924	0.03%
2021/10/20	1	162.50	1	162.50	163.00	0	2,939	0.00%
2021/10/19	0	0.00	1	161.50	162.50	-1	2,935	-0.03%
2021/10/08	1	164.50	0	0.00	164.00	1	3,078	0.03%
2021/10/06	0.1	161.50	0	0.00	160.50	0.1	3,084	0.00%
2021/10/01	0.3	166.22	0	0.00	163.00	0.3	3,081	0.01%
2021/09/30	0	0.00	1	168.00	167.50	-1	3,066	-0.03%
2021/09/29	1.1	166.05	0	0.00	166.00	1.1	3,035	0.03%
2021/09/28	0.1	168.00	0	0.00	169.00	0.1	3,024	0.00%
2021/09/27	1	169.50	1	168.50	169.50	0	3,022	0.00%
2021/09/24	0.4	171.07	0	0.00	168.00	0.4	3,010	0.01%
2021/09/23	2	169.25	6.2	168.81	170.00	-4.2	2,998	-0.14%
2021/09/22	1.1	165.45	3	164.33	163.00	-1.9	2,958	-0.06%
2021/09/17	0	0.00	3	165.83	166.00	-3	2,938	-0.10%
2021/09/15	0.2	157.00	0	0.00	155.00	0.2	2,846	0.01%
2021/09/14	1	158.50	0	0.00	158.50	1	2,835	0.04%
2021/09/13	0.1	158.50	1	160.50	159.00	-0.9	2,826	-0.03%
2021/09/10	0	0.00	1	159.50	160.50	-1	2,814	-0.04%
2021/09/09	0	0.00	6	155.42	156.00	-6	2,909	-0.21%
2021/09/08	3.1	154.84	0	0.00	154.50	3.1	2,906	0.11%
2021/09/07	1.5	159.47	1	161.00	159.00	0.5	2,893	0.02%
2021/09/06	2	163.25	1	162.00	162.00	1	2,867	0.03%
2021/09/03	1	164.50	0	0.00	164.00	1	2,891	0.03%
2021/09/02	0.1	167.00	0	0.00	164.50	0.1	2,902	0.00%
2021/08/31	82.1	166.95	0	0.00	167.00	82.1	2,875	2.85%
2021/08/30	3	178.50	5	179.30	179.00	-2	2,765	-0.07%
2021/08/27	4.1	177.75	0	0.00	177.50	4.1	2,672	0.15%
2021/08/26	3	176.50	1	175.50	176.00	2	2,611	0.08%
2021/08/25	2	177.00	1	177.50	177.50	1	2,562	0.04%
2021/08/23	1	174.50	0	0.00	174.50	1	2,521	0.04%
2021/08/20	1	174.00	0	0.00	173.50	1	2,536	0.04%
2021/08/19	1	176.00	3	176.33	175.50	-2	2,611	-0.08%
2021/08/18	2.1	177.03	0	0.00	178.00	2.1	2,606	0.08%
2021/08/17	0	178.67	1	179.50	179.50	-1	2,603	-0.04%
2021/08/16	1.1	176.85	0	0.00	178.00	1.1	2,589	0.04%
2021/08/13	0	0.00	5	179.50	179.50	-5	2,666	-0.19%
2021/08/12	0	180.50	2	181.25	181.50	-2	2,688	-0.07%
2021/08/10	16.3	173.47	1	172.50	173.50	15.3	2,720	0.56%
2021/08/09	6.1	180.44	1	179.50	179.00	5.1	2,714	0.19%
2021/08/06	0	0.00	1	186.50	186.00	-1	2,674	-0.04%
2021/08/05	0	0.00	5	187.70	187.50	-5	2,766	-0.18%
2021/08/03	0	0.00	1	187.00	188.00	-1	2,923	-0.03%
2021/08/02	1	187.50	0	0.00	188.00	1	2,940	0.03%
2021/07/30	0	0.00	1	185.00	185.00	-1	2,968	-0.03%
2021/07/29	1	187.50	1.2	187.58	186.50	-0.2	3,018	-0.01%
2021/07/27	2	189.00	0	0.00	189.00	2	3,077	0.06%
2021/07/23	2	188.25	1	189.00	187.00	1	3,180	0.03%
2021/07/22	2	188.25	2	189.00	189.00	0	3,204	0.00%
2021/07/21	4	190.13	6	187.25	186.00	-2	3,234	-0.06%
2021/07/20	0	0.00	2	189.75	190.00	-2	3,227	-0.06%
2021/07/19	2	190.00	0	0.00	190.00	2	3,246	0.06%
2021/07/16	12	189.71	3	189.17	189.00	9	3,298	0.27%
2021/07/15	0	183.25	2	183.75	184.00	-2	3,326	-0.06%
2021/07/14	1	182.03	0	0.00	181.50	1	3,319	0.03%
2021/07/13	0	0.00	1	181.00	182.00	-1	3,316	-0.03%
2021/07/12	4.3	180.30	1	180.50	180.00	3.3	3,371	0.10%
2021/07/09	2	181.00	0	0.00	181.50	2	3,363	0.06%
2021/07/08	3.2	183.33	0	0.00	183.00	3.2	3,379	0.10%
2021/07/07	1	182.50	0	0.00	183.50	1	3,406	0.03%
2021/07/06	0	183.00	0	0.00	183.00	0	3,449	0.00%
2021/07/05	0	0.00	5	182.50	182.50	-5	3,468	-0.14%
2021/07/01	2	181.00	2	181.75	181.00	0	3,490	0.00%
2021/06/29	4.1	181.27	1	181.50	181.00	3.1	3,523	0.09%
2021/06/25	2	182.00	4	183.13	183.00	-2	3,600	-0.06%
2021/06/24	0	183.00	8	182.25	181.50	-8	3,658	-0.22%
2021/06/23	3	180.17	3	182.00	182.50	0	3,651	0.00%
2021/06/22	2.1	178.02	0	0.00	178.50	2.1	3,677	0.06%
2021/06/21	3.1	178.01	0	0.00	178.00	3.1	3,685	0.08%
2021/06/18	11	179.50	1	179.50	178.50	10	3,687	0.27%
2021/06/17	3	180.33	4	181.88	182.00	-1	3,598	-0.03%
2021/06/16	1	180.50	2	181.50	181.50	-1	3,611	-0.03%
2021/06/15	1	179.50	0	0.00	179.00	1	3,594	0.03%
2021/06/11	1	179.02	0	0.00	179.50	1	3,606	0.03%
2021/06/09	2.2	179.03	0	0.00	178.00	2.2	3,606	0.06%
2021/06/08	4.2	179.65	1	181.00	179.00	3.2	3,653	0.09%
2021/06/07	5.1	180.01	0	0.00	180.50	5.1	3,739	0.14%
2021/06/04	0	0.00	2	182.00	182.00	-2	3,721	-0.05%
2021/06/03	2	183.00	0	0.00	183.00	2	3,732	0.05%
2021/06/02	2	183.50	0	0.00	183.00	2	3,743	0.05%
2021/06/01	2	185.01	2	186.00	185.00	0	3,759	0.00%
2021/05/31	0.1	185.50	0	0.00	184.00	0.1	3,770	0.00%
2021/05/27	2	181.00	1	183.00	180.00	1	3,798	0.03%
2021/05/25	5	181.60	0	0.00	182.00	5	3,778	0.13%
2021/05/24	2	182.00	0	0.00	182.00	2	3,762	0.05%
2021/05/21	4	185.00	5	184.40	181.50	-1	3,799	-0.03%
2021/05/19	2.7	178.40	1	180.00	178.00	1.7	3,749	0.05%
2021/05/17	3.1	171.13	0	0.00	171.50	3.1	3,715	0.08%
2021/05/14	2.2	178.13	1	179.00	178.00	1.2	3,675	0.03%
2021/05/13	2	178.50	0	0.00	175.00	2	3,684	0.05%
2021/05/12	3.2	174.00	4	177.00	177.50	-0.8	3,635	-0.02%
2021/05/11	0	0.00	2	187.00	186.00	-2	3,526	-0.06%
2021/05/10	1	188.51	3	190.00	191.00	-2	3,506	-0.06%
2021/05/07	2	190.00	0	0.00	190.50	2	3,565	0.06%
2021/05/06	8.2	188.50	0	0.00	188.00	8.2	3,590	0.23%
2021/05/05	4	192.38	0.2	193.50	191.50	3.8	3,592	0.11%
2021/05/04	12.2	189.18	2	188.50	189.00	10.2	3,651	0.28%
2021/05/03	0.3	194.00	1	193.00	191.50	-0.7	3,608	-0.02%
2021/04/28	2	197.75	0	0.00	197.50	2	3,552	0.06%
2021/04/27	7.1	199.44	0	0.00	199.00	7.1	3,638	0.19%
2021/04/26	3.1	201.04	3	201.83	200.50	0.1	3,602	0.00%
2021/04/23	8.3	200.03	1	201.50	201.50	7.3	3,604	0.20%
2021/04/22	12	203.54	1	208.50	201.00	11	3,635	0.30%
2021/04/21	5.2	208.48	0	0.00	207.00	5.2	3,718	0.14%
2021/04/20	1	207.00	3	207.00	207.50	-2	3,624	-0.06%
2021/04/16	0	0.00	4	203.88	207.50	-4	3,674	-0.11%
2021/04/15	3	198.17	1	198.00	200.00	2	3,659	0.05%
2021/04/14	1	198.00	1	198.00	198.00	0	3,686	0.00%
2021/04/12	4.4	201.85	3.2	201.69	200.50	1.2	3,814	0.03%
2021/04/09	1	208.50	1	206.51	206.00	0	3,852	0.00%
2021/04/08	1	209.00	0	0.00	209.00	1	3,845	0.03%
2021/04/07	3.1	205.81	0	206.00	206.00	3.1	3,848	0.08%
2021/04/06	2.5	209.20	0.4	212.00	207.50	2.1	3,878	0.05%
2021/04/01	0.5	211.50	1	210.50	211.00	-0.5	3,855	-0.01%
2021/03/31	5	210.00	1.2	210.67	211.50	3.8	3,828	0.10%
2021/03/29	0	207.00	0	0.00	207.50	0	3,743	0.00%
2021/03/24	0	0.00	1	206.00	206.50	-1	3,674	-0.03%
2021/03/23	0	0.00	1	205.50	206.00	-1	3,667	-0.03%
2021/03/22	3	206.67	1	205.00	205.00	2	3,675	0.05%
2021/03/19	3	201.33	3	203.00	204.00	0	3,723	0.00%
2021/03/18	0	0.00	1	204.50	203.00	-1	3,703	-0.03%
2021/03/16	3	203.50	0	0.00	203.00	3	3,822	0.08%
2021/03/15	1	203.00	0	0.00	203.50	1	3,981	0.03%
2021/03/12	1.1	199.55	1	201.50	201.50	0.1	3,967	0.00%
2021/03/11	5	197.60	2	198.50	197.00	3	3,961	0.08%
2021/03/09	1	193.50	0	0.00	194.00	1	3,963	0.03%
2021/03/08	0	0.00	1	194.50	192.00	-1	3,989	-0.03%
2021/03/03	2	197.25	0	0.00	197.50	2	4,157	0.05%
2021/02/26	10	192.50	0	0.00	192.00	10	4,143	0.24%
2021/02/23	0	0.00	6	196.67	196.50	-6	4,103	-0.15%
2021/02/22	2	195.50	0	0.00	194.00	2	4,076	0.05%
2021/02/19	2	190.75	1	191.50	193.00	1	4,115	0.02%
2021/02/17	3	192.00	0	0.00	193.50	3	4,131	0.07%
2021/02/05	2.2	190.14	5.2	190.85	191.50	-3	4,109	-0.07%
2021/01/28	0	0.00	1	207.00	205.00	-1	4,105	-0.02%
2021/01/27	5	204.00	10	203.75	205.00	-5	4,082	-0.12%
2021/01/26	3	200.00	2	199.00	199.00	1	4,103	0.02%
2021/01/22	0	0.00	3	203.00	204.00	-3	4,061	-0.07%
2021/01/21	0	0.00	1	203.50	202.00	-1	4,123	-0.02%
2021/01/20	2.1	203.45	2	200.50	200.00	0.1	4,183	0.00%
2021/01/19	0.2	209.00	0	0.00	208.00	0.2	4,082	0.00%
2021/01/18	0	0.00	1	209.50	208.00	-1	4,147	-0.02%
2021/01/15	0	0.00	468	212.43	210.50	-468	4,335	-10.80%	大賣/鉅額交易
2021/01/14	2.2	216.23	5.1	214.84	215.50	-2.9	4,296	-0.07%
2021/01/13	0	0.00	1.3	207.62	208.00	-1.3	4,158	-0.03%
2021/01/12	0	0.00	1	206.50	206.00	-1	4,145	-0.02%
2021/01/11	2.3	207.81	0	0.00	208.00	2.3	4,129	0.05%
2021/01/08	2	209.00	2	208.50	210.50	0	4,222	0.00%
2021/01/07	7	209.86	0	0.00	210.00	7	4,180	0.17%
2021/01/06	13	209.73	12.2	208.20	208.00	0.8	4,149	0.02%
2021/01/04	4	208.25	5	207.50	207.50	-1	4,013	-0.02%
2020/12/31	0	0.00	2	205.00	206.00	-2	3,966	-0.05%
2020/12/30	0	0.00	3	205.50	206.00	-3	3,996	-0.08%
2020/12/28	0	0.00	1	201.00	202.00	-1	4,093	-0.02%
2020/12/25	2.1	203.00	0	0.00	202.50	2.1	4,287	0.05%
2020/12/23	1	199.50	0	0.00	199.50	1	4,351	0.02%
2020/12/21	1	200.00	1	201.00	200.50	0	4,421	0.00%
2020/12/16	6	201.67	6	201.42	202.00	0	4,641	0.00%
2020/12/15	3	199.83	1	200.50	197.50	2	4,664	0.04%
2020/12/14	2	202.00	0	0.00	201.50	2	4,623	0.04%
2020/12/11	20	198.98	0	0.00	201.50	20	4,656	0.43%
2020/12/10	1	204.00	0	0.00	202.50	1	4,595	0.02%
2020/12/09	6.2	207.16	2	204.75	207.50	4.2	4,560	0.09%
2020/12/08	0	0.00	1.1	196.50	196.50	-1.1	4,417	-0.02%
2020/12/07	0	0.00	0.4	195.50	196.00	-0.4	4,480	-0.01%
2020/12/03	1	194.50	1.1	195.45	195.50	-0.1	4,459	0.00%
2020/12/02	0	0.00	1	194.00	194.00	-1	4,461	-0.02%
2020/12/01	2	189.75	2	190.75	191.50	0	4,483	0.00%
2020/11/30	6	191.25	0	0.00	188.00	6	4,576	0.13%
2020/11/27	2.1	194.03	0	0.00	194.50	2.1	4,532	0.05%
2020/11/26	0.1	194.00	0	0.00	194.50	0.1	4,583	0.00%
2020/11/23	0	0.00	2	193.00	192.00	-2	4,897	-0.04%
2020/11/20	0.1	193.00	0	0.00	193.00	0.1	4,947	0.00%
2020/11/19	0	192.00	0	0.00	192.00	0	5,000	0.00%
2020/11/18	2.1	192.50	1	194.50	191.50	1.1	5,126	0.02%
2020/11/16	0	0.00	10	191.00	189.00	-10	5,641	-0.18%
2020/11/13	10	190.50	0	0.00	191.00	10	6,038	0.17%
2020/11/12	1	191.00	0	0.00	190.50	1	6,195	0.02%
2020/11/11	8	187.06	0	188.50	187.50	8	6,293	0.13%
2020/11/09	0	0.00	1	186.00	185.50	-1	6,454	-0.02%
2020/11/05	10	185.00	5	184.60	185.00	5	6,552	0.08%
2020/11/04	0	0.00	2	184.25	183.50	-2	6,679	-0.03%
2020/11/03	0	0.00	4	185.25	185.50	-4	6,727	-0.06%
2020/10/30	2	181.76	0	0.00	180.50	2	6,658	0.03%
2020/10/29	2	181.50	1	182.00	184.00	1	6,667	0.01%
2020/10/28	7	181.50	7	180.86	181.00	0	6,613	0.00%
2020/10/26	1	183.01	1	182.50	182.50	0	6,580	0.00%
2020/10/23	7	187.50	3	187.67	187.00	4	6,622	0.06%
2020/10/21	1	179.50	1	177.00	177.00	0	6,576	0.00%
2020/10/19	0	0.00	1	183.50	181.50	-1	6,772	-0.01%
2020/10/16	164	180.74	3	182.17	181.00	161	6,840	2.35%	大買/鉅額交易
2020/10/15	136	177.50	4	177.50	177.50	132	6,731	1.96%	大買/鉅額交易
2020/10/14	4	178.88	0	0.00	178.00	4	6,745	0.06%
2020/10/13	66	179.50	1	180.00	180.00	65	6,748	0.96%
2020/10/12	2	178.75	0	0.00	180.00	2	6,766	0.03%
2020/10/08	2	178.50	1	179.00	178.00	1	6,775	0.01%
2020/10/07	0	0.00	1	180.00	179.50	-1	6,816	-0.01%
2020/10/06	1	178.50	0	0.00	177.50	1	6,855	0.01%
2020/10/05	45	180.02	0	0.00	180.00	45	6,824	0.66%
2020/09/30	60	181.50	3	181.00	181.50	57	6,796	0.84%
2020/09/29	1	176.00	2	175.50	175.50	-1	6,651	-0.02%
2020/09/28	1	176.50	0	0.00	176.50	1	6,667	0.01%
2020/09/25	6	176.17	0	0.00	176.00	6	6,681	0.09%
2020/09/24	0	0.00	1	177.50	175.50	-1	6,712	-0.01%
2020/09/22	0	0.00	6	176.58	180.00	-6	6,864	-0.09%
2020/09/21	5	181.00	2	180.50	179.50	3	6,829	0.04%
2020/09/18	2	186.50	2	185.50	185.00	0	6,790	0.00%
2020/09/17	7	187.14	6	186.42	186.00	1	6,779	0.01%
2020/09/16	0	0.00	1	190.00	187.50	-1	6,786	-0.01%
2020/09/11	0	0.00	1	187.50	188.50	-1	6,809	-0.01%
2020/09/10	1	189.00	7	187.00	185.00	-6	6,815	-0.09%
2020/09/09	2	189.00	1	188.00	188.00	1	6,772	0.01%
2020/09/08	2	191.00	0	0.00	191.00	2	6,809	0.03%
2020/09/07	0	0.00	1	189.00	189.50	-1	6,843	-0.01%
2020/09/04	10	190.00	0	0.00	194.50	10	6,864	0.15%
2020/09/03	1	195.00	2	196.50	194.50	-1	6,866	-0.01%
2020/09/02	5	203.50	0	0.00	204.00	5	6,779	0.07%
2020/09/01	0.1	204.50	2	204.00	203.50	-1.9	6,708	-0.03%
2020/08/31	3	203.83	0	0.00	200.50	3	6,736	0.04%
2020/08/28	3.1	205.05	1	207.00	207.50	2.1	6,656	0.03%
2020/08/27	9	206.11	461	204.86	204.00	-452	6,657	-6.79%	大賣/鉅額交易
2020/08/26	1	209.00	1.9	213.76	213.00	-0.9	6,517	-0.01%
2020/08/25	14	212.71	4	210.63	212.00	10	6,506	0.15%
2020/08/24	4	212.25	27	211.70	212.00	-23	6,472	-0.36%
2020/08/21	6	203.08	10	200.90	203.50	-4	6,383	-0.06%
2020/08/20	24	192.06	10	192.80	190.50	14	6,162	0.23%
2020/08/19	32	198.48	3	202.33	196.00	29	5,991	0.48%
2020/08/17	34	204.93	29	207.16	206.00	5	5,675	0.09%
2020/08/14	22	205.91	21	206.02	206.00	1	5,686	0.02%
2020/08/13	30	213.28	7	211.00	210.50	23	5,613	0.41%
2020/08/11	9	222.33	1	223.00	221.00	8	5,507	0.15%
2020/08/10	7	226.57	2	227.00	226.00	5	5,475	0.09%
2020/08/07	2	224.50	14	224.21	226.50	-12	5,472	-0.22%
2020/08/06	1	220.00	3	222.00	220.50	-2	5,391	-0.04%
2020/08/05	36	218.00	3	218.33	218.00	33	5,351	0.62%
2020/08/04	10	218.50	0	0.00	219.00	10	5,357	0.19%
2020/08/03	4	216.00	0	0.00	216.50	4	5,389	0.07%
2020/07/31	5	216.90	1	217.00	216.00	4	5,375	0.07%
2020/07/30	3	215.67	8	215.69	216.00	-5	5,383	-0.09%
2020/07/29	1	217.50	1	217.00	215.00	0	5,397	0.00%
2020/07/28	7	218.29	1	220.00	215.50	6	5,419	0.11%
2020/07/27	1	216.50	1	215.50	211.50	0	5,369	0.00%
2020/07/24	9	215.72	36	215.25	215.00	-27	5,313	-0.51%
2020/07/23	10	220.30	1	220.50	220.00	9	5,207	0.17%
2020/07/22	9	222.67	6	223.33	222.50	3	5,142	0.06%
2020/07/21	19	227.11	10	225.50	225.00	9	5,036	0.18%
2020/07/20	51	227.49	0	0.00	227.50	51	4,999	1.02%
2020/07/17	0	0.00	2	231.75	228.50	-2	5,045	-0.04%
2020/07/16	0	0.00	1	231.00	231.00	-1	5,084	-0.02%
2020/07/15	16	232.66	15	230.00	230.00	1	5,132	0.02%
2020/07/14	3	231.50	3	231.83	232.00	0	5,200	0.00%
2020/07/10	12	227.79	3	228.83	226.00	9	5,342	0.17%
2020/07/09	1	233.50	0	0.00	232.00	1	5,347	0.02%
2020/07/08	2	231.75	0	0.00	231.00	2	5,374	0.04%
2020/07/07	4	232.38	10	232.50	231.50	-6	5,364	-0.11%
2020/07/06	3	232.17	3	233.50	234.00	0	5,406	0.00%
2020/07/03	134	229.88	1	231.00	229.00	133	5,406	2.46%	大買/鉅額交易
2020/07/02	257	230.88	2	231.50	230.50	255	5,430	4.70%	大買/鉅額交易
2020/07/01	16	234.22	74	235.18	231.00	-58	5,437	-1.07%
2020/06/30	63	221.00	2	221.50	222.00	61	5,310	1.15%
2020/06/29	6	218.58	0	0.00	218.50	6	5,415	0.11%
2020/06/24	3	222.50	0	0.00	222.50	3	5,392	0.06%
2020/06/22	0	0.00	1	223.50	223.00	-1	5,473	-0.02%
2020/06/19	12	222.67	0	0.00	222.50	12	5,531	0.22%
2020/06/18	5	221.80	4	221.00	223.00	1	5,561	0.02%
2020/06/17	8	222.00	1	223.00	222.00	7	5,577	0.13%
2020/06/16	1	222.50	3	222.00	223.00	-2	5,651	-0.04%
2020/06/15	11	217.27	1	217.00	217.00	10	5,749	0.17%
2020/06/12	4	218.50	1	219.00	219.00	3	5,794	0.05%
2020/06/11	2	227.50	2	226.00	225.00	0	5,810	0.00%
2020/06/10	6	224.25	7	223.43	224.50	-1	5,810	-0.02%
2020/06/09	2	225.00	3	223.50	223.50	-1	5,893	-0.02%
2020/06/08	9	225.61	7	225.00	225.50	2	5,925	0.03%
2020/06/05	7	225.57	0	0.00	226.00	7	5,926	0.12%
2020/06/04	2	222.50	8	224.63	226.00	-6	5,924	-0.10%
2020/06/03	1	219.00	12	218.67	219.50	-11	5,886	-0.19%
2020/06/02	3	219.50	0	0.00	220.00	3	5,852	0.05%
2020/06/01	1	221.00	0	0.00	219.50	1	5,872	0.02%
2020/05/28	1	216.03	0	0.00	216.00	1	5,883	0.02%
2020/05/27	8	219.44	2	217.75	216.50	6	5,931	0.10%
2020/05/26	10	216.75	1	217.50	217.50	9	5,966	0.15%
2020/05/25	4	208.88	17	210.03	212.00	-13	5,907	-0.22%
2020/05/22	3	205.83	1	205.50	205.00	2	5,875	0.03%
2020/05/21	15	212.43	5	214.10	211.00	10	5,811	0.17%
2020/05/20	9	218.56	7	217.43	217.50	2	5,877	0.03%
2020/05/19	2	225.50	3	226.00	224.00	-1	5,891	-0.02%
2020/05/18	4	228.75	3	226.33	224.00	1	5,898	0.02%
2020/05/15	24	232.17	11	233.00	232.50	13	5,845	0.22%
2020/05/14	21	234.74	1	239.50	232.50	20	5,854	0.34%
2020/05/13	2	231.50	31	234.82	239.50	-29	5,811	-0.50%
2020/05/12	7	238.14	7	236.50	236.00	0	5,780	0.00%
2020/05/11	7	242.71	6	241.33	241.00	1	5,804	0.02%
2020/05/08	1	238.00	1	239.50	241.50	0	5,773	0.00%
2020/05/07	1	235.00	1	237.00	235.00	0	5,743	0.00%
2020/05/06	2	232.25	3	233.67	234.00	-1	5,746	-0.02%
2020/05/05	2	234.00	7	234.00	235.00	-5	5,748	-0.09%
2020/05/04	2	228.75	5	228.30	231.00	-3	5,739	-0.05%
2020/04/30	1	232.00	0	0.00	228.00	1	5,718	0.02%
2020/04/29	1	228.00	1	230.00	228.00	0	5,723	0.00%
2020/04/28	1	227.00	0	0.00	227.00	1	5,740	0.02%
2020/04/27	5.1	223.03	6	224.83	225.00	-0.9	5,881	-0.02%
2020/04/24	3	221.00	1	220.00	219.50	2	5,937	0.03%
2020/04/23	2	217.50	2	217.25	220.00	0	5,960	0.00%
2020/04/22	1	212.00	0	0.00	213.50	1	6,008	0.02%
2020/04/21	1	218.00	1	221.00	215.50	0	5,967	0.00%
2020/04/20	2	220.50	28	220.73	221.50	-26	5,937	-0.44%
2020/04/17	28	218.64	2	221.75	217.00	26	5,943	0.44%
2020/04/16	1	218.00	7	217.00	217.00	-6	5,877	-0.10%
2020/04/15	7	203.86	5	209.90	213.50	2	5,769	0.03%
2020/04/14	5	199.50	4	202.75	203.00	1	5,646	0.02%
2020/04/13	2	198.50	1	199.50	197.50	1	5,599	0.02%
2020/04/09	1	201.00	2	208.00	200.50	-1	5,638	-0.02%
2020/04/08	8	201.69	1	204.00	204.00	7	5,592	0.13%
2020/04/07	5	204.00	5	202.50	202.50	0	5,632	0.00%
2020/04/06	2	201.00	1	203.00	202.00	1	5,694	0.02%
2020/04/01	0	0.00	3	198.33	201.50	-3	5,644	-0.05%
2020/03/31	16	193.84	15	195.67	195.50	1	5,544	0.02%
2020/03/30	2	187.25	5	188.50	191.50	-3	5,392	-0.06%
2020/03/27	6	196.33	6	194.17	191.00	0	5,363	0.00%
2020/03/26	6	193.83	4	194.25	196.50	2	5,256	0.04%
2020/03/25	3	198.33	25	199.60	195.00	-22	5,234	-0.42%
2020/03/24	1	193.50	0	0.00	191.50	1	5,166	0.02%
2020/03/23	1	180.00	6	178.00	182.00	-5	5,127	-0.10%
2020/03/20	2	184.50	13	190.58	188.00	-11	5,125	-0.21%
2020/03/19	7	183.29	8	183.69	177.00	-1	5,086	-0.02%
2020/03/18	11	197.32	1	193.50	192.00	10	5,057	0.20%
2020/03/17	14	189.96	7	188.07	188.50	7	5,211	0.13%
2020/03/16	5	191.40	3	190.50	187.00	2	5,202	0.04%
2020/03/13	42	183.43	22	187.25	190.50	20	5,199	0.38%
2020/03/12	14	208.75	1	206.50	201.00	13	5,082	0.26%
2020/03/11	20	223.13	19	223.82	220.50	1	5,081	0.02%
2020/03/10	8	223.81	9	225.00	227.50	-1	5,072	-0.02%
2020/03/09	10	228.35	4	230.75	225.50	6	5,086	0.12%
2020/03/06	0	0.00	2	239.50	237.00	-2	5,088	-0.04%
2020/03/05	1	244.00	9	243.06	242.00	-8	5,164	-0.15%
2020/03/04	0	0.00	1	234.50	237.50	-1	5,247	-0.02%
2020/03/03	2	239.00	0	0.00	235.00	2	5,294	0.04%
2020/03/02	7	236.14	1	235.50	234.00	6	5,315	0.11%
2020/02/27	5	241.90	0	0.00	237.00	5	5,328	0.09%
2020/02/26	1	249.00	0	0.00	250.00	1	5,360	0.02%
2020/02/25	6.1	254.57	1	259.00	253.50	5.1	5,350	0.10%
2020/02/24	1	258.00	2	257.75	260.00	-1	5,320	-0.02%
2020/02/21	5.2	262.23	10	262.65	258.00	-4.8	5,321	-0.09%
2020/02/20	5	253.60	12	254.04	255.00	-7	5,118	-0.14%
2020/02/19	9	246.56	0	0.00	248.50	9	5,042	0.18%
2020/02/18	2	243.00	1	245.00	246.00	1	5,232	0.02%
2020/02/17	1	247.00	1	248.00	247.00	0	5,206	0.00%
2020/02/14	0	0.00	4.2	245.38	245.50	-4.2	5,166	-0.08%
2020/02/13	5	243.40	4.1	244.47	242.00	1	5,213	0.02%
2020/02/12	1	240.00	2	242.25	243.00	-1	5,384	-0.02%
2020/02/11	5	234.50	0	0.00	235.00	5	5,386	0.09%
2020/02/10	4	230.38	1	230.50	231.00	3	5,416	0.06%
2020/02/07	2	236.75	2	237.00	236.00	0	5,448	0.00%
2020/02/06	0	0.00	7	240.64	241.00	-7	5,519	-0.13%
2020/02/05	1.1	239.00	0	0.00	237.00	1.1	5,745	0.02%
2020/02/04	0	0.00	97	237.50	240.50	-97	5,822	-1.67%
2020/01/31	2	244.50	17	247.50	244.00	-15	5,796	-0.26%
2020/01/30	1	250.00	4	246.25	241.50	-3	5,822	-0.05%
2020/01/20	1	254.50	1	254.50	254.50	0	5,735	0.00%
2020/01/17	0	0.00	2	252.75	248.00	-2	5,718	-0.03%
2020/01/16	4	247.38	4	248.88	250.00	0	5,714	0.00%
2020/01/15	0	0.00	1	242.00	243.00	-1	5,647	-0.02%
2020/01/14	2	244.00	1	243.50	244.00	1	5,664	0.02%
2020/01/13	0	0.00	14	242.00	244.00	-14	5,659	-0.25%
2020/01/10	4	236.00	5	238.20	236.00	-1	5,693	-0.02%
2020/01/09	0	0.00	4	236.00	236.50	-4	5,805	-0.07%
2020/01/08	0.1	233.00	1	233.50	232.50	-0.9	5,877	-0.02%
2020/01/07	0	0.00	1	238.00	234.50	-1	5,981	-0.02%
2020/01/06	1	238.00	2	238.00	237.50	-1	6,154	-0.02%
2020/01/03	4	236.13	4	235.88	236.00	0	6,220	0.00%
2020/01/02	3	231.17	3	231.33	232.00	0	6,297	0.00%
2019/12/31	6	225.92	4	227.00	227.00	2	6,503	0.03%
2019/12/30	13	232.12	5	232.90	229.50	8	6,474	0.12%
2019/12/27	1	241.50	1	242.00	241.50	0	6,416	0.00%
2019/12/26	1	243.00	0	0.00	243.00	1	6,513	0.02%
2019/12/25	1	243.50	0	0.00	243.00	1	6,728	0.01%
2019/12/24	1	243.00	1	245.50	242.50	0	6,789	0.00%
2019/12/23	1	244.50	45	242.00	245.00	-44	6,874	-0.64%
2019/12/20	4	243.50	1	243.00	243.00	3	7,010	0.04%
2019/12/19	4	243.13	1	245.00	242.50	3	7,051	0.04%
2019/12/18	1	247.00	3	247.83	247.50	-2	7,033	-0.03%
2019/12/17	0	0.00	20	244.20	246.00	-20	7,041	-0.28%
2019/12/16	6	241.83	0	0.00	242.00	6	7,031	0.09%
2019/12/13	5	243.10	4	243.38	244.00	1	7,011	0.01%
2019/12/12	6	243.33	4	243.50	241.00	2	6,920	0.03%
2019/12/11	1	247.00	7	247.07	249.50	-6	6,817	-0.09%
2019/12/10	2	250.25	1	249.00	249.50	1	6,839	0.01%
2019/12/09	0	0.00	2	254.50	254.00	-2	6,948	-0.03%
2019/12/06	1	257.50	2	257.00	253.00	-1	6,969	-0.01%
2019/12/05	4	250.88	1	252.00	251.50	3	6,925	0.04%
2019/12/04	4	248.50	4	247.50	249.50	0	6,936	0.00%
2019/12/03	0	0.00	2	249.00	251.00	-2	6,968	-0.03%
2019/12/02	1	246.00	0.1	248.00	246.00	1	7,000	0.01%
2019/11/29	6	250.17	1.1	251.43	249.50	5	6,940	0.07%
2019/11/28	2	258.50	9	257.17	258.00	-7	6,788	-0.10%
2019/11/26	1	262.50	0	0.00	258.50	1	6,667	0.01%
2019/11/25	57	261.15	0	0.00	261.00	57	6,560	0.87%
2019/11/22	3	269.83	0	0.00	267.50	3	6,473	0.05%
2019/11/21	3	268.67	0.1	270.50	270.00	2.9	6,487	0.05%
2019/11/20	2	274.50	2	272.25	273.50	0	6,444	0.00%
2019/11/19	7	279.29	7	278.93	278.00	0	6,420	0.00%
2019/11/18	0	0.00	1	276.50	277.50	-1	6,390	-0.02%
2019/11/15	7	272.86	13	274.00	277.50	-6	6,394	-0.09%
2019/11/14	16	259.06	5	260.00	258.50	11	6,143	0.18%
2019/11/13	1	259.50	3	259.67	258.00	-2	6,163	-0.03%
2019/11/12	1	259.50	11	260.55	260.00	-10	6,180	-0.16%
2019/11/11	4	261.25	8	259.50	255.00	-4	6,176	-0.06%
2019/11/08	1	276.50	7	279.86	279.00	-6	6,006	-0.10%
2019/11/07	3	274.67	2	275.00	275.00	1	6,018	0.02%
2019/11/06	3	280.17	3.1	277.85	277.50	-0.1	6,010	0.00%
2019/11/05	3	283.33	17	281.68	281.00	-14	5,987	-0.23%
2019/11/04	13	276.12	22	277.73	281.50	-9	5,934	-0.15%
2019/11/01	1	262.50	2	265.00	265.00	-1	5,731	-0.02%
2019/10/30	0	0.00	4	258.00	259.50	-4	5,644	-0.07%
2019/10/29	2	260.50	4	257.50	258.00	-2	5,634	-0.04%
2019/10/28	7	263.21	1	265.50	259.50	6	5,575	0.11%
2019/10/25	3	261.00	1	260.50	259.00	2	5,544	0.04%
2019/10/24	13	257.92	0	0.00	258.50	13	5,496	0.24%
2019/10/23	2	257.50	0	0.00	256.50	2	5,484	0.04%
2019/10/22	1	259.00	1	258.50	258.50	0	5,481	0.00%
2019/10/21	2	257.00	0	0.00	255.00	2	5,487	0.04%
2019/10/18	2	259.00	4	260.00	257.50	-2	5,465	-0.04%
2019/10/17	15	258.97	4	260.38	260.00	11	5,394	0.20%
2019/10/16	0	0.00	2	258.25	256.50	-2	5,281	-0.04%
2019/10/15	7	253.71	3	255.50	254.50	4	5,222	0.08%
2019/10/14	9	259.67	0	0.00	257.50	9	5,115	0.18%
2019/10/09	12	254.00	15	252.33	252.00	-3	4,912	-0.06%
2019/10/08	6	259.08	2	259.00	260.00	4	4,833	0.08%
2019/10/07	2	259.25	17.1	260.74	263.00	-15.1	4,778	-0.32%
2019/10/04	10	246.00	20	246.65	247.00	-10	4,591	-0.22%
2019/10/03	13	245.69	1	247.00	245.50	12	4,543	0.26%
2019/10/02	1.2	247.95	14	250.54	251.00	-12.8	4,498	-0.29%
2019/10/01	3	245.67	7	246.50	249.50	-4	4,423	-0.09%
2019/09/27	0	0.00	1	236.50	235.00	-1	4,203	-0.02%
2019/09/26	3	235.83	1	234.00	234.00	2	4,177	0.05%
2019/09/25	20	234.43	18	235.47	236.00	2	4,101	0.05%
2019/09/24	3	234.33	0	0.00	233.00	3	4,012	0.07%
2019/09/19	0	0.00	1	231.50	231.00	-1	3,916	-0.03%
2019/09/18	0	0.00	4	230.00	231.50	-4	3,885	-0.10%
2019/09/16	7	225.64	7	225.79	226.50	0	3,855	0.00%
2019/09/12	4.1	235.76	4.1	236.74	235.00	0.1	3,755	0.00%
2019/09/11	4	233.25	12	234.63	233.50	-8	3,685	-0.22%
2019/09/10	4.1	228.02	0	0.00	227.00	4.1	3,528	0.12%
2019/09/06	0	0.00	1.1	229.52	229.50	-1.1	3,522	-0.03%
2019/09/05	5	228.70	1	228.50	228.00	4	3,599	0.11%
2019/09/04	2	227.00	2	229.25	230.00	0	3,623	0.00%
2019/09/03	10	224.50	2	225.25	223.50	8	3,614	0.22%
2019/08/29	4	214.00	1	214.50	216.00	3	3,760	0.08%
2019/08/26	2	213.00	5.2	211.62	213.00	-3.2	3,878	-0.08%
2019/08/23	0	0.00	1	221.50	219.00	-1	3,891	-0.03%
2019/08/22	1	220.00	0	0.00	219.00	1	3,952	0.03%
2019/08/21	0	0.00	1	225.50	224.00	-1	3,983	-0.03%
2019/08/20	7	223.71	0	0.00	222.50	7	3,993	0.18%
2019/08/16	2	220.00	2	215.50	216.50	0	4,153	0.00%
2019/08/13	2	216.50	1	217.50	216.50	1	4,158	0.02%
2019/08/12	1.2	216.42	0	0.00	218.00	1.2	4,180	0.03%
2019/08/08	25	208.00	0	0.00	206.50	25	4,169	0.60%
2019/08/07	1	207.00	1	208.50	206.00	0	4,164	0.00%
2019/08/05	2	216.50	1	212.50	211.00	1	4,223	0.02%
2019/08/02	1	226.00	25	223.00	223.00	-24	4,205	-0.57%
2019/07/31	0	0.00	1	229.50	231.00	-1	4,171	-0.02%
2019/07/30	3	228.33	2	229.50	228.50	1	4,176	0.02%
2019/07/29	2	232.00	0	0.00	229.00	2	4,204	0.05%
2019/07/26	0	0.00	1	233.00	234.00	-1	4,210	-0.02%
2019/07/23	1	229.50	0	0.00	229.50	1	4,237	0.02%
2019/07/22	1	224.00	2	226.00	226.00	-1	4,237	-0.02%
2019/07/19	1	225.50	1	225.00	226.00	0	4,251	0.00%
2019/07/16	0	0.00	4	231.75	232.50	-4	4,282	-0.09%
2019/07/11	4	227.75	0	0.00	229.00	4	4,416	0.09%
2019/07/10	1	232.00	0	0.00	234.00	1	4,321	0.02%
2019/07/09	1	227.50	0	0.00	227.00	1	4,294	0.02%
2019/07/05	0	0.00	31	231.02	230.00	-31	4,496	-0.69%
2019/07/03	0	0.00	0.2	222.00	222.00	-0.2	4,555	0.00%
2019/07/02	33	227.62	0	0.00	226.50	33	4,570	0.72%
2019/07/01	11	228.73	10	230.00	228.00	1	4,599	0.02%
2019/06/27	0	0.00	1	224.50	223.00	-1	4,776	-0.02%
2019/06/26	0	0.00	1	220.00	220.00	-1	4,832	-0.02%
2019/06/24	3	219.33	3	220.00	221.00	0	4,915	0.00%
2019/06/21	4	221.75	3	223.17	223.50	1	4,945	0.02%
2019/06/20	2	222.50	1	223.00	223.00	1	4,958	0.02%
2019/06/19	0	0.00	3	220.33	220.50	-3	4,969	-0.06%
2019/06/18	1	215.50	0	0.00	218.00	1	4,944	0.02%
2019/06/17	4	215.50	4	216.00	217.00	0	4,946	0.00%
2019/06/14	2.2	217.95	19	217.08	217.50	-16.8	4,947	-0.34%
2019/06/13	25	215.42	6	214.67	213.50	19	4,893	0.39%
2019/06/12	1	209.50	11	207.23	210.00	-10	4,823	-0.21%
2019/06/11	11	202.50	4.1	202.88	203.50	7	4,786	0.15%
2019/06/10	1	190.50	2	189.00	195.50	-1	4,757	-0.02%
2019/06/06	5	190.00	5	189.00	190.50	0	4,685	0.00%
2019/06/05	1	194.00	2	194.00	191.00	-1	4,707	-0.02%
2019/06/04	0	0.00	1	190.50	190.50	-1	4,744	-0.02%
2019/06/03	2.1	194.26	0	0.00	193.50	2.1	4,879	0.04%
2019/05/31	1	193.50	0	0.00	192.00	1	4,888	0.02%
2019/05/30	1	192.50	1	192.00	193.00	0	4,864	0.00%
2019/05/29	3	190.67	1	189.00	190.50	2	4,896	0.04%
2019/05/27	0	0.00	1	195.00	195.00	-1	4,973	-0.02%
2019/05/24	1	199.50	1	199.50	199.00	0	5,061	0.00%
2019/05/23	4	198.00	0	0.00	195.00	4	5,019	0.08%
2019/05/21	100	210.49	40	208.25	209.00	60	4,946	1.21%
2019/05/20	7	209.50	6	211.17	210.50	1	4,954	0.02%
2019/05/17	6	213.17	1	211.50	210.00	5	4,998	0.10%
2019/05/16	1	216.50	63	218.64	214.50	-62	4,998	-1.24%
2019/05/15	1	221.50	1	224.50	222.50	0	4,975	0.00%
2019/05/14	23	221.43	24	219.50	222.00	-1	5,112	-0.02%
2019/05/13	4	223.25	2	224.75	221.50	2	5,170	0.04%
2019/05/09	2	244.00	2	241.25	240.00	0	5,201	0.00%
2019/05/07	2	253.25	0	0.00	252.00	2	5,239	0.04%
2019/05/03	6	252.08	2	257.25	259.50	4	5,277	0.08%
2019/05/02	1	246.50	1	250.00	250.00	0	5,244	0.00%
2019/04/30	1	247.00	1	245.00	244.50	0	5,268	0.00%
2019/04/25	1	261.00	3	260.00	260.00	-2	5,448	-0.04%
2019/04/24	5	256.50	0	0.00	260.50	5	5,470	0.09%
2019/04/23	1	256.00	0	0.00	258.00	1	5,477	0.02%
2019/04/19	2	253.75	0	0.00	253.00	2	5,552	0.04%
2019/04/18	4	256.25	0	0.00	252.00	4	5,547	0.07%
2019/04/17	3	262.67	0	0.00	261.50	3	5,537	0.05%
2019/04/15	2	260.00	0	0.00	261.50	2	5,662	0.04%
2019/04/12	3	263.67	3	261.00	261.00	0	5,801	0.00%
2019/04/11	4	264.63	1	263.50	263.50	3	5,841	0.05%
2019/04/08	0	0.00	1	244.00	244.00	-1	5,585	-0.02%
2019/04/02	0	249.00	0	0.00	250.00	0	5,516	0.00%
2019/04/01	0	0.00	2	246.25	246.50	-2	5,426	-0.04%
2019/03/29	0	0.00	1	237.00	237.00	-1	5,274	-0.02%
2019/03/28	0	0.00	1	230.00	232.00	-1	5,240	-0.02%
2019/03/27	2	229.25	3	230.17	232.00	-1	5,251	-0.02%
2019/03/26	3	226.33	1	226.00	226.50	2	5,242	0.04%
2019/03/21	0	0.00	2	233.00	234.00	-2	5,287	-0.04%
2019/03/20	0	0.00	1	233.50	232.50	-1	5,388	-0.02%
2019/03/19	0	0.00	3	231.67	231.50	-3	5,507	-0.05%
2019/03/18	0	230.50	0	0.00	229.50	0	5,656	0.00%
2019/03/15	0	230.00	0	0.00	229.00	0	5,796	0.00%
2019/03/14	0	0.00	1	230.00	227.00	-1	5,900	-0.02%
2019/03/13	2	223.75	2	223.75	228.00	0	6,003	0.00%
2019/03/12	1	221.00	0	0.00	221.00	1	5,997	0.02%
2019/03/11	2	218.50	0	0.00	218.00	2	6,068	0.03%
2019/03/08	2	221.75	0	0.00	220.00	2	6,171	0.03%
2019/03/07	1	225.00	1	223.50	223.00	0	6,222	0.00%
2019/03/05	1	234.00	21	235.50	234.00	-20	6,141	-0.33%
2019/03/04	2	234.50	0	0.00	234.50	2	6,152	0.03%
2019/02/26	4	241.75	2	242.00	242.00	2	6,099	0.03%
2019/02/25	0	0.00	3	250.17	249.50	-3	6,049	-0.05%
2019/02/22	22	250.30	4	249.88	252.50	18	6,063	0.30%
2019/02/21	2	247.75	2	247.00	247.00	0	6,086	0.00%
2019/02/18	0	0.00	3	243.00	244.00	-3	6,151	-0.05%
2019/02/15	1	235.50	0	0.00	234.50	1	6,155	0.02%
2019/02/14	2	235.50	2	237.00	235.50	0	6,272	0.00%
2019/02/13	8	235.63	4	236.13	235.00	4	6,276	0.06%
2019/02/12	0.1	245.00	1	241.50	245.00	-1	6,190	-0.02%
2019/02/11	0	0.00	5	239.90	238.50	-5	6,267	-0.08%
2019/01/25	1	226.00	2	227.50	228.00	-1	6,887	-0.01%
2019/01/24	2	226.00	3	224.83	225.00	-1	6,958	-0.01%
2019/01/23	1	219.00	0	0.00	219.00	1	6,964	0.01%
2019/01/22	1	222.00	0	0.00	221.50	1	6,984	0.01%
2019/01/21	0	0.00	1	231.50	229.50	-1	6,972	-0.01%
2019/01/18	3	227.00	4	222.63	224.50	-1	6,919	-0.01%
2019/01/17	1	213.00	2	214.00	212.50	-1	6,814	-0.01%
2019/01/16	0	0.00	1	210.50	210.00	-1	6,782	-0.01%
2019/01/14	5	205.10	3	205.67	206.50	2	6,751	0.03%
2019/01/11	1	215.00	1	212.00	212.00	0	6,703	0.00%
2019/01/10	1	210.50	2	214.00	212.00	-1	6,666	-0.02%
2019/01/09	0	0.00	4	211.25	213.50	-4	6,746	-0.06%
2019/01/08	2	201.75	0	0.00	206.00	2	6,749	0.03%
2019/01/07	3	209.17	0.1	212.50	211.50	3	6,693	0.04%
2019/01/04	1	197.00	2	199.25	199.50	-1	6,722	-0.01%
2019/01/03	2	219.00	0	0.00	215.00	2	6,643	0.03%
2019/01/02	0	0.00	3	229.00	228.00	-3	6,623	-0.05%
2018/12/28	1	226.50	0	0.00	225.00	1	6,675	0.01%
2018/12/27	0	0.00	1	229.00	225.50	-1	6,734	-0.01%
2018/12/26	1	226.00	1	225.50	221.50	0	6,770	0.00%
2018/12/25	1	219.50	0	0.00	221.00	1	6,817	0.01%
2018/12/24	2	225.50	0	0.00	227.00	2	6,827	0.03%
2018/12/21	0	0.00	1	225.50	225.00	-1	6,871	-0.01%
2018/12/20	0	0.00	1	229.00	224.00	-1	6,851	-0.01%
2018/12/19	1	225.00	1	227.00	228.00	0	6,823	0.00%
2018/12/18	2	226.50	3	224.67	222.00	-1	6,814	-0.01%
2018/12/17	2	221.00	1	223.00	225.50	1	6,818	0.01%
2018/12/14	2	226.75	0	0.00	225.00	2	6,922	0.03%
2018/12/13	2	223.50	5	224.00	230.00	-3	6,886	-0.04%
2018/12/12	4	222.00	1	222.50	227.50	3	6,816	0.04%
2018/12/11	19	216.79	16	216.66	217.00	3	6,722	0.04%
2018/12/10	12	224.79	11	227.91	219.50	1	6,564	0.02%
2018/12/07	15	235.97	12	236.83	236.00	3	6,471	0.05%
2018/12/06	11	239.00	3	241.83	237.00	8	6,371	0.13%
2018/12/05	1	260.00	0	0.00	263.00	1	6,235	0.02%
2018/12/04	4	274.25	3	269.00	268.00	1	6,260	0.02%
2018/12/03	1	277.00	2	279.75	283.50	-1	6,202	-0.02%
2018/11/30	0	0.00	5	262.80	264.50	-5	6,056	-0.08%
2018/11/29	1	256.00	0	0.00	252.50	1	5,937	0.02%
2018/11/27	5	242.20	1	243.00	242.00	4	5,871	0.07%
2018/11/26	0	0.00	1	243.50	247.50	-1	5,844	-0.02%
2018/11/23	2	245.75	0	0.00	241.00	2	5,833	0.03%
2018/11/22	2	245.50	3	248.00	245.50	-1	5,808	-0.02%
2018/11/20	0	0.00	3	259.50	262.50	-3	5,639	-0.05%
2018/11/19	7	264.00	0	0.00	264.00	7	5,592	0.13%
2018/11/15	5	250.90	10	248.90	249.00	-5	5,520	-0.09%
2018/11/14	1	257.00	0	0.00	255.50	1	5,414	0.02%
2018/11/13	17	250.00	17	251.50	256.50	0	5,356	0.00%
2018/11/09	2	266.75	8	263.13	268.50	-6	5,221	-0.11%
2018/11/08	6	269.92	6	273.75	262.50	0	5,181	0.00%
2018/11/07	20	271.25	18	271.58	270.00	2	5,034	0.04%
2018/11/06	8	273.75	1	267.00	267.00	7	4,968	0.14%
2018/11/05	1	280.50	1	290.00	290.00	0	4,687	0.00%
2018/11/02	2	291.25	4	289.50	299.50	-2	4,465	-0.04%
2018/11/01	4	311.38	5	310.50	303.00	-1	4,351	-0.02%
2018/10/30	2	297.25	1	298.00	298.00	1	4,325	0.02%
2018/10/26	1	296.00	1	300.50	296.00	0	4,410	0.00%
2018/10/25	0	0.00	1	294.50	301.00	-1	4,414	-0.02%
2018/10/24	2	306.50	6	310.17	306.50	-4	4,395	-0.09%
2018/10/23	1	304.00	5	306.50	304.00	-4	4,370	-0.09%
2018/10/19	10	309.60	1	304.50	312.50	9	4,323	0.21%
2018/10/18	0	0.00	1	310.00	313.00	-1	4,314	-0.02%
2018/10/17	4	314.88	5	316.70	313.50	-1	4,357	-0.02%
2018/10/16	6	302.08	4	305.50	305.00	2	4,294	0.05%
2018/10/15	2	283.00	0	0.00	286.00	2	4,263	0.05%
2018/10/12	0	0.00	1	280.50	289.50	-1	4,282	-0.02%
2018/10/11	3	277.50	1	277.50	277.50	2	4,219	0.05%
2018/10/09	1	309.02	2	326.50	308.00	-1	4,177	-0.02%
2018/10/08	14	319.71	3	320.50	321.00	11	4,215	0.26%
2018/10/05	2	318.00	12	317.46	316.50	-10	4,222	-0.24%
2018/10/04	0	322.50	3	321.00	321.00	-3	4,178	-0.07%
2018/10/03	4	327.00	0	0.00	326.50	4	4,125	0.10%
2018/10/02	1	335.00	0	0.00	335.00	1	4,080	0.02%
2018/09/28	1	341.00	0	0.00	336.00	1	4,114	0.02%
2018/09/27	1	336.10	1	338.00	338.00	0	4,119	0.00%
2018/09/26	0	338.50	0	0.00	337.00	0	4,100	0.00%
2018/09/25	1	338.00	1	334.00	336.00	0	4,082	0.00%
2018/09/21	7	335.36	3	335.33	339.50	4	4,045	0.10%
2018/09/20	12	332.83	10	332.75	337.50	2	3,978	0.05%
2018/09/18	0	0.00	3	351.00	344.50	-3	3,823	-0.08%
2018/09/12	0	343.00	0	0.00	342.50	0	3,686	0.00%
2018/09/11	1	351.00	0	0.00	351.50	1	3,631	0.03%
2018/09/10	1	349.03	0	0.00	350.00	1	3,627	0.03%
2018/09/07	0	360.50	0	0.00	360.50	0	3,589	0.00%
2018/09/06	0	367.50	0	0.00	366.00	0	3,548	0.00%
2018/09/05	0	371.00	0	0.00	370.00	0	3,525	0.00%
2018/09/04	1	371.50	0	0.00	372.50	1	3,524	0.03%
2018/09/03	1	378.50	2	379.75	376.00	-1	3,537	-0.03%
2018/08/30	0	0.00	5	372.50	372.50	-5	3,563	-0.14%
2018/08/29	1	370.00	1	373.50	372.50	0	3,637	0.00%
2018/08/28	1	369.00	1	370.50	368.50	0	3,638	0.00%
2018/08/21	1	362.50	0	0.00	366.50	1	3,669	0.03%
2018/08/20	0	0.00	1	361.50	360.50	-1	3,683	-0.03%
2018/08/16	1	368.50	1	370.50	368.00	0	3,659	0.00%
2018/08/15	2	364.00	2	367.50	363.00	0	3,667	0.00%
2018/08/14	2	366.25	1	370.00	364.00	1	3,649	0.03%
2018/08/13	6	367.00	0	0.00	364.00	6	3,681	0.16%
2018/08/10	1	377.00	2	377.25	378.00	-1	3,621	-0.03%
2018/08/09	0	0.00	1	374.00	374.00	-1	3,595	-0.03%
2018/08/08	2	375.25	1	374.50	374.50	1	3,543	0.03%
2018/08/07	2	378.50	4	379.13	376.50	-2	3,519	-0.06%
2018/08/03	2	370.75	3	371.00	371.00	-1	3,500	-0.03%
2018/08/02	5	369.40	3	382.67	364.00	2	3,462	0.06%
2018/08/01	1	382.50	5	383.30	383.50	-4	3,423	-0.12%
2018/07/31	0	0.00	0	374.50	376.50	0	3,417	0.00%
2018/07/25	1	378.00	0	0.00	378.00	1	3,616	0.03%
2018/07/24	3	373.00	9	372.56	378.00	-6	3,650	-0.16%
2018/07/20	0	0.00	5	366.50	366.50	-5	3,661	-0.14%
2018/07/19	0	0.00	4	373.75	374.00	-4	3,649	-0.11%
2018/07/18	2	366.75	10	367.35	366.50	-8	3,650	-0.22%
2018/07/17	3	361.50	10	362.50	360.00	-7	3,709	-0.19%
2018/07/16	2	362.50	4	358.25	364.00	-2	3,802	-0.05%
2018/07/13	2	358.00	4	352.25	358.00	-2	3,760	-0.05%
2018/07/12	1	344.50	1	345.00	346.50	0	3,713	0.00%
2018/07/11	2	336.50	0	0.00	336.50	2	3,758	0.05%
2018/07/09	0	0.00	1	340.00	340.00	-1	3,855	-0.03%
2018/07/06	10	337.05	0	0.00	336.00	10	3,875	0.26%
2018/07/05	0	0.00	1	345.50	342.00	-1	3,850	-0.03%
2018/07/04	0	0.00	1	341.00	342.00	-1	3,855	-0.03%
2018/07/03	0	334.00	0	0.00	334.00	0	3,887	0.00%
2018/07/02	0	0.00	1	336.00	335.50	-1	3,914	-0.03%
2018/06/26	2	332.50	1	327.00	337.50	1	3,948	0.03%
2018/06/25	1	333.00	1	333.50	331.00	0	3,979	0.00%
2018/06/22	0	0.00	1	334.00	334.00	-1	4,066	-0.02%
2018/06/21	1	343.00	0	0.00	342.50	1	4,061	0.02%
2018/06/15	1	350.00	0	0.00	352.50	1	4,181	0.02%
2018/06/14	1	343.50	0	0.00	344.00	1	4,194	0.02%
2018/06/13	1	348.00	2	347.25	347.00	-1	4,183	-0.02%
2018/06/12	1	343.00	0	0.00	344.50	1	4,244	0.02%
2018/06/11	4	342.76	3	345.83	347.50	1	4,278	0.02%
2018/06/08	3	347.00	41	357.77	346.00	-38	4,266	-0.89%
2018/06/07	0	356.50	0	0.00	357.50	0	4,279	0.00%
2018/06/06	1	364.50	0	0.00	364.50	1	4,347	0.02%
2018/06/05	0	0.00	1	364.50	365.50	-1	4,342	-0.02%
2018/06/04	41	361.61	2	363.73	363.50	39	4,352	0.90%
2018/06/01	0	0.00	1	353.50	356.00	-1	4,389	-0.02%
2018/05/31	0	0.00	1	347.00	348.50	-1	4,585	-0.02%
2018/05/30	1	347.00	0	0.00	346.00	1	4,698	0.02%
2018/05/29	1	348.00	1	348.00	345.00	0	4,699	0.00%
2018/05/28	6	349.67	0	0.00	345.00	6	4,758	0.13%
2018/05/24	3	344.33	2	342.50	342.50	1	4,993	0.02%
2018/05/23	2	343.75	1	344.50	342.50	1	5,041	0.02%
2018/05/22	0	0.00	3	356.33	355.00	-3	5,102	-0.06%
2018/05/21	0	0.00	1	355.50	356.00	-1	5,201	-0.02%
2018/05/16	0	0.00	1	343.50	345.00	-1	5,330	-0.02%
2018/05/15	0	0.00	2	348.50	346.50	-2	5,571	-0.04%
2018/05/14	2	349.00	2	354.50	355.00	0	5,685	0.00%
2018/05/11	0	0.00	3	344.50	346.00	-3	5,788	-0.05%
2018/05/10	2	337.00	0	0.00	338.00	2	6,006	0.03%
2018/05/09	0	0.00	10	338.00	338.00	-10	6,006	-0.17%
2018/05/08	1	336.00	0.1	336.00	336.00	1	6,026	0.02%
2018/05/07	1	340.50	4.1	333.69	334.50	-3.1	6,005	-0.05%
2018/05/04	9	319.22	1	319.00	317.00	8	5,909	0.14%
2018/05/03	1	320.06	6	322.75	321.50	-5	5,906	-0.08%
2018/05/02	8	337.50	10	334.35	333.00	-2	5,911	-0.03%
2018/04/30	1	331.50	3	331.83	331.00	-2	5,855	-0.03%
2018/04/27	5	324.58	1	320.00	320.00	4	5,823	0.07%
2018/04/26	0	0.00	1	326.50	326.50	-1	5,748	-0.02%
2018/04/25	235	324.65	1	326.50	326.50	234	5,741	4.08%	大買/鉅額交易
2018/04/24	1	326.50	1	331.50	325.50	0	5,710	0.00%
2018/04/23	0	339.00	3	338.50	335.00	-3	5,651	-0.05%
2018/04/20	6	357.97	0	0.00	347.50	6	5,575	0.11%
2018/04/19	1	371.00	2	369.50	371.00	-1	5,438	-0.02%
2018/04/18	1	363.48	3	365.83	364.50	-2	5,419	-0.04%
2018/04/17	5	363.60	0	0.00	361.50	5	5,406	0.09%
2018/04/16	12	369.08	12	368.75	370.00	0	5,385	0.00%
2018/04/13	1	367.50	1	367.00	362.50	0	5,322	0.00%
2018/04/12	0	0.00	21.1	365.79	367.50	-21.1	5,336	-0.39%
2018/04/11	2	366.00	0	0.00	358.00	2	5,337	0.04%
2018/04/10	2	360.50	5	366.30	364.00	-3	5,330	-0.06%
2018/04/09	1	365.00	3	360.67	357.00	-2	5,328	-0.04%
2018/04/03	14	359.21	0	0.00	353.00	14	5,285	0.26%
2018/04/02	0	0.00	1	356.00	357.50	-1	5,257	-0.02%
2018/03/31	0	356.00	10	355.75	356.00	-10	5,260	-0.19%
2018/03/30	2	361.00	18	355.92	355.00	-16	5,280	-0.30%
2018/03/29	3	364.00	1	364.00	361.50	2	5,298	0.04%
2018/03/28	11	364.95	0	0.00	364.00	11	5,275	0.21%
2018/03/27	1	367.00	25	369.90	371.00	-24	5,257	-0.46%
2018/03/26	0	0.00	1	357.50	359.00	-1	5,184	-0.02%
2018/03/23	3	352.17	0	0.00	360.00	3	5,204	0.06%
2018/03/22	2	365.21	10	366.50	362.00	-8	5,148	-0.15%
2018/03/21	2	366.50	2	366.25	366.50	0	5,111	0.00%
2018/03/20	3	363.83	4	363.50	364.50	-1	5,092	-0.02%
2018/03/19	4	363.63	4	363.00	362.00	0	5,068	0.00%
2018/03/16	2	360.00	1	361.00	362.00	1	5,056	0.02%
2018/03/15	1	359.50	2	361.50	361.00	-1	5,006	-0.02%
2018/03/14	5	360.90	4	360.00	359.50	1	5,011	0.02%
2018/03/13	1	364.50	1	368.50	362.50	0	5,029	0.00%
2018/03/12	2	368.50	4	367.25	367.00	-2	5,018	-0.04%
2018/03/09	12	364.96	2	363.25	362.50	10	5,028	0.20%
2018/03/08	36	360.71	5	360.20	360.00	31	4,990	0.62%
2018/03/07	23	359.96	4	362.50	361.00	19	4,979	0.38%
2018/03/06	6	362.17	31.6	360.01	364.50	-25.6	4,941	-0.52%
2018/03/05	5	355.20	24	360.94	349.50	-19	4,825	-0.39%
2018/03/02	3	347.51	2.1	349.00	349.00	0.9	4,700	0.02%
2018/03/01	17	348.94	2	350.00	350.00	15	4,707	0.32%
2018/02/27	4	363.50	5	359.50	354.00	-1	4,690	-0.02%
2018/02/26	27	355.63	13	360.19	358.50	14	4,610	0.30%
2018/02/23	12	347.79	1	348.00	350.00	11	4,527	0.24%
2018/02/22	2	347.50	5	349.50	349.00	-3	4,710	-0.06%
2018/02/21	2	343.75	18	335.86	342.50	-16	4,672	-0.34%
2018/02/12	4	331.75	2	329.50	324.50	2	4,597	0.04%
2018/02/09	5	323.30	3	331.67	333.50	2	4,565	0.04%
2018/02/08	4	341.13	5	340.10	337.00	-1	4,527	-0.02%
2018/02/07	16	353.13	16	350.28	343.00	0	4,542	0.00%
2018/02/06	4	335.50	7	337.57	337.50	-3	4,376	-0.07%
2018/02/05	7	351.00	6	347.92	346.50	1	4,340	0.02%
2018/02/02	10	348.50	11	350.27	353.50	-1	4,299	-0.02%
2018/02/01	2	333.00	2	333.50	333.50	0	4,144	0.00%
2018/01/31	3	328.00	3	333.67	334.00	0	4,241	0.00%
2018/01/29	2	329.00	2	331.00	331.00	0	4,585	0.00%
2018/01/25	2	328.00	2	327.50	324.50	0	4,703	0.00%
2018/01/23	1	330.00	0	0.00	332.50	1	4,876	0.02%
2018/01/22	1	336.00	0	0.00	336.00	1	4,982	0.02%
2018/01/19	3	332.50	12	333.75	335.50	-9	5,062	-0.18%
2018/01/18	2	333.00	2	332.00	332.00	0	5,104	0.00%
2018/01/17	19	330.68	9	332.72	331.50	10	5,102	0.20%
2018/01/16	0	0.00	14	338.00	338.00	-14	5,107	-0.27%
2018/01/15	1	332.50	6	332.75	333.50	-5	5,140	-0.10%
2018/01/12	0	0.00	1	326.00	332.50	-1	5,184	-0.02%
2018/01/11	0	0.00	1	323.50	324.50	-1	5,254	-0.02%
2018/01/10	8	322.63	2	319.00	319.00	6	5,333	0.11%
2018/01/09	2	327.00	2	329.50	329.50	0	5,344	0.00%
2018/01/08	3	324.83	2	327.00	327.00	1	5,425	0.02%
2018/01/05	2	335.50	4	330.00	335.00	-2	5,480	-0.04%
2018/01/04	1	336.00	2	334.75	335.00	-1	5,500	-0.02%
2018/01/03	0	0.00	3.7	333.63	333.50	-3.7	5,648	-0.07%
2018/01/02	2	328.00	1	329.00	330.00	1	5,852	0.02%