可成 (2474)-富邦-台南券商分點個股進出

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

可成

(2474)

可現股當沖

股價
213.5
漲跌
▼2.5
漲幅
-1.16%
成交量
2,406張
產業
上市其他電子類股
1228人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

可成 (2474)籌碼相關－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	215.06	2	215.00	213.50	-2	2,352	-0.08%
2024/04/25	0	214.50	1.1	213.51	216.00	-1.1	2,326	-0.05%
2024/04/24	1.1	211.97	1	214.00	214.00	0.1	2,334	0.00%
2024/04/23	1	215.98	3	215.33	214.50	-2	2,358	-0.08%
2024/04/22	0	0.00	10.3	210.66	212.00	-10.3	2,337	-0.44%
2024/04/19	0.5	205.51	4	205.50	207.00	-3.5	2,304	-0.15%
2024/04/18	1	207.00	1	208.00	208.00	0	2,265	0.00%
2024/04/17	2	206.00	45.5	205.91	205.50	-43.5	2,247	-1.93%
2024/04/16	0	207.50	4	206.50	205.00	-4	2,233	-0.18%
2024/04/15	1	207.01	4.6	208.59	207.00	-3.6	2,201	-0.16%
2024/04/12	2	207.50	0	0.00	207.50	2	2,198	0.09%
2024/04/11	4.2	207.60	0	0.00	208.00	4.2	2,210	0.19%
2024/04/10	0	209.50	3.9	209.80	209.50	-3.9	2,203	-0.18%
2024/04/09	10.3	210.76	1	210.50	210.00	9.3	2,209	0.42%
2024/04/08	5.2	210.00	1	210.00	211.00	4.2	2,208	0.19%
2024/04/03	3.2	211.69	4	212.63	211.50	-0.8	2,191	-0.04%
2024/04/01	5.3	214.35	1	214.00	212.00	4.3	2,183	0.20%
2024/03/29	0.1	215.67	3	218.00	219.00	-2.9	2,157	-0.13%
2024/03/28	0.1	214.64	0	220.00	217.50	0	2,062	0.00%
2024/03/27	1	210.01	0	0.00	213.50	1	2,060	0.05%
2024/03/26	0.1	209.50	0	0.00	210.00	0.1	2,129	0.00%
2024/03/25	1.1	209.01	1	211.00	211.50	0.1	2,193	0.00%
2024/03/22	4.5	211.15	1	219.50	214.00	3.5	2,235	0.16%
2024/03/21	7.1	223.99	5.3	224.38	224.00	1.9	2,246	0.08%
2024/03/20	0.3	217.81	1	219.49	216.50	-0.7	2,246	-0.03%
2024/03/19	1.1	215.48	7	215.43	215.00	-5.9	2,200	-0.27%
2024/03/18	9.2	215.11	6	214.66	214.50	3.2	2,150	0.15%
2024/03/15	0.5	213.20	6	215.74	215.00	-5.5	2,136	-0.26%
2024/03/14	1.3	207.81	14	205.00	209.00	-12.7	2,059	-0.62%
2024/03/13	5.1	208.10	11.1	207.66	208.50	-6	2,052	-0.29%
2024/03/12	25.1	202.13	6.6	203.85	206.00	18.5	2,062	0.90%
2024/03/11	0	199.00	0	0.00	199.00	0	2,041	0.00%
2024/03/08	0.8	197.62	0.2	198.00	197.50	0.6	2,065	0.03%
2024/03/07	6	199.25	0	0.00	199.50	6	2,059	0.29%
2024/03/06	2	199.50	0	200.00	200.00	2	2,095	0.09%
2024/03/05	0	198.50	2	197.50	199.00	-2	2,235	-0.09%
2024/03/04	6	197.42	0.3	197.50	198.50	5.7	2,275	0.25%
2024/02/27	0	197.00	0	0.00	195.50	0	2,486	0.00%
2024/02/26	0	198.50	2	196.75	195.50	-2	2,518	-0.08%
2024/02/23	2.2	198.93	2	199.00	196.50	0.2	2,548	0.01%
2024/02/22	1	200.50	15.3	200.31	200.50	-14.3	2,579	-0.55%
2024/02/21	1.2	199.83	6	199.67	199.00	-4.8	2,612	-0.18%
2024/02/20	0.1	199.50	0	200.00	200.00	0	2,626	0.00%
2024/02/19	0	0.00	1	198.02	199.50	-1	2,641	-0.04%
2024/02/16	0	0.00	0.1	196.00	196.00	-0.1	2,668	0.00%
2024/02/15	1	194.00	5	194.20	196.00	-4	2,680	-0.15%
2024/02/05	1.1	192.55	0	0.00	193.50	1.1	2,684	0.04%
2024/02/01	0	0.00	0.2	195.00	196.00	-0.2	2,732	-0.01%
2024/01/31	5	194.00	0	0.00	194.50	5	2,729	0.18%
2024/01/26	0	0.00	0	194.50	195.50	0	2,718	0.00%
2024/01/25	0	0.00	0.3	196.06	196.00	-0.3	2,716	-0.01%
2024/01/23	1.1	194.09	0	197.00	193.50	1.1	2,724	0.04%
2024/01/22	0.3	200.00	0	0.00	199.00	0.3	2,709	0.01%
2024/01/19	0	198.50	4	198.75	199.50	-4	2,714	-0.15%
2024/01/18	1	196.00	0	196.00	196.50	1	2,723	0.04%
2024/01/17	1	198.03	0.2	198.04	196.50	0.9	2,702	0.03%
2024/01/16	0	199.00	3.2	199.97	200.50	-3.2	2,660	-0.12%
2024/01/15	0.1	199.09	1	199.50	200.00	-0.9	2,646	-0.03%
2024/01/12	1	197.50	5	198.30	198.00	-4	2,662	-0.15%
2024/01/11	1	198.50	2	198.00	198.00	-1	2,659	-0.04%
2024/01/10	1	197.00	12	198.00	197.00	-11	2,693	-0.41%
2024/01/09	0.1	198.00	0	0.00	197.50	0.1	2,702	0.00%
2024/01/08	0.1	197.66	5	198.90	199.00	-4.9	2,727	-0.18%
2024/01/05	0.1	196.05	5	197.50	197.00	-4.9	2,727	-0.18%
2024/01/04	0	0.00	2	193.00	194.00	-2	2,729	-0.07%
2024/01/03	0	193.00	0	194.00	193.50	0	2,751	0.00%
2024/01/02	0	0.00	3.1	194.18	196.00	-3.1	2,739	-0.11%
2023/12/28	0	194.75	0	0.00	195.50	0	2,741	0.00%
2023/12/27	0	194.00	5	194.50	194.00	-5	2,734	-0.18%
2023/12/26	0	193.00	2.2	193.96	194.50	-2.2	2,719	-0.08%
2023/12/25	0	192.00	2	192.00	193.00	-2	2,732	-0.07%
2023/12/22	0	0.00	3	191.33	191.00	-3	2,728	-0.11%
2023/12/21	6	187.17	2	188.75	189.00	4	2,689	0.15%
2023/12/20	0	191.00	2	192.00	191.00	-2	2,582	-0.08%
2023/12/19	2	188.00	0	0.00	190.00	2	2,510	0.08%
2023/12/18	0.2	185.00	2	189.75	189.50	-1.8	2,459	-0.07%
2023/12/15	0	0.00	1	186.00	185.00	-1	2,399	-0.04%
2023/12/14	10	187.25	3	188.00	187.00	7	2,357	0.30%
2023/12/13	0	0.00	0.1	187.00	187.00	-0.1	2,359	0.00%
2023/12/12	3.1	185.02	3.1	184.53	185.00	-0.1	2,426	0.00%
2023/12/11	2.1	184.50	3	184.83	185.00	-0.9	2,425	-0.04%
2023/12/08	0.4	187.00	5	185.80	184.50	-4.7	2,445	-0.19%
2023/12/07	6.1	184.25	0	0.00	183.50	6.1	2,462	0.25%
2023/12/06	1	194.00	0	0.00	192.50	1	2,446	0.04%
2023/12/05	2.2	192.77	0	0.00	193.50	2.2	2,440	0.09%
2023/12/04	2.1	196.70	4	197.13	195.00	-1.9	2,454	-0.08%
2023/11/29	0	0.00	5	195.00	196.50	-5	2,296	-0.22%
2023/11/28	1	196.00	22.3	197.97	194.50	-21.3	2,260	-0.94%
2023/11/27	0	198.50	3	199.00	196.00	-3	2,280	-0.13%
2023/11/24	4.3	201.37	2.1	201.80	197.50	2.2	2,253	0.10%
2023/11/22	1	197.49	23	196.48	196.00	-22	2,151	-1.02%
2023/11/21	0	196.50	5.3	196.47	196.00	-5.3	2,123	-0.25%
2023/11/20	0	193.17	3	192.67	194.00	-3	2,080	-0.14%
2023/11/17	0.5	191.42	22	191.00	191.50	-21.5	2,043	-1.05%
2023/11/16	0	189.00	3.4	188.79	189.50	-3.4	2,045	-0.17%
2023/11/15	0	187.00	0.1	187.00	186.50	-0.1	2,035	0.00%
2023/11/14	1	185.00	0	0.00	185.00	1	2,027	0.05%
2023/11/13	0	187.80	3	186.83	187.50	-3	2,036	-0.15%
2023/11/10	22	185.00	7	185.79	187.50	15	2,037	0.74%
2023/11/09	0	0.00	1	184.00	183.50	-1	2,007	-0.05%
2023/11/08	1	182.00	2	183.00	182.00	-1	2,020	-0.05%
2023/11/07	2	182.50	0	0.00	182.50	2	2,060	0.10%
2023/11/06	0	184.50	0	0.00	184.00	0	2,073	0.00%
2023/11/03	0	0.00	2	183.50	183.50	-2	2,091	-0.10%
2023/11/02	0	183.00	0	0.00	183.50	0	2,109	0.00%
2023/10/31	16	183.00	36	182.81	181.50	-20	2,112	-0.95%
2023/10/30	0	184.00	0	0.00	183.50	0	2,124	0.00%
2023/10/19	1	185.99	2	185.50	185.00	-1	2,172	-0.05%
2023/10/18	0	0.00	2	184.00	184.50	-2	2,215	-0.09%
2023/10/17	0	0.00	1	184.00	183.50	-1	2,208	-0.05%
2023/10/16	6	181.92	0	0.00	181.00	6	2,243	0.27%
2023/10/13	1	185.00	1	185.50	185.50	0	2,259	0.00%
2023/10/12	0.5	183.00	5	184.10	184.50	-4.5	2,241	-0.20%
2023/10/06	2	182.50	2.1	182.97	182.50	-0.1	2,224	0.00%
2023/10/05	0	0.00	6	183.50	184.00	-6	2,227	-0.27%
2023/10/04	0	0.00	1	183.49	182.50	-1	2,225	-0.05%
2023/10/03	1	183.50	0	0.00	183.50	1	2,216	0.05%
2023/10/02	1	183.50	0	0.00	183.50	1	2,222	0.04%
2023/09/27	0	0.00	2	182.50	181.50	-2	2,229	-0.09%
2023/09/26	0	0.00	1	183.00	183.50	-1	2,237	-0.04%
2023/09/25	1	182.01	0	0.00	182.50	1	2,241	0.05%
2023/09/22	0	0.00	2	180.50	180.50	-2	2,263	-0.09%
2023/09/20	0	180.50	1.1	182.98	181.50	-1	2,313	-0.05%
2023/09/19	0	184.00	1	184.50	183.50	-1	2,321	-0.04%
2023/09/18	0	0.00	3	184.33	183.50	-3	2,347	-0.13%
2023/09/15	2	182.00	5.1	183.27	182.00	-3.1	2,366	-0.13%
2023/09/14	2	181.51	1	183.00	182.50	1	2,321	0.04%
2023/09/13	2	182.50	0	0.00	180.50	2	2,333	0.09%
2023/09/12	0	183.00	9	182.56	183.50	-9	2,392	-0.38%
2023/09/08	0	0.00	0.1	179.50	179.50	-0.1	2,355	0.00%
2023/09/07	0	181.50	0	0.00	180.50	0	2,359	0.00%
2023/09/06	0	0.00	1	180.50	182.50	-1	2,310	-0.04%
2023/09/04	0	0.00	1	180.50	180.50	-1	2,269	-0.04%
2023/09/01	0	0.00	4	179.75	180.00	-4	2,262	-0.18%
2023/08/31	2	179.50	1	180.49	180.50	1	2,244	0.04%
2023/08/30	1	177.00	7.1	176.20	177.00	-6.1	2,125	-0.29%
2023/08/29	0	0.00	0	171.00	171.00	0	2,087	0.00%
2023/08/28	0	171.00	3	170.67	171.00	-3	2,076	-0.14%
2023/08/25	0	167.59	0	0.00	167.50	0	2,113	0.00%
2023/08/24	2.1	167.52	0	168.50	168.00	2.1	2,108	0.10%
2023/08/23	5	167.30	0	0.00	169.00	5	2,117	0.24%
2023/08/22	0	167.65	0	0.00	167.50	0	2,117	0.00%
2023/08/18	0	0.00	1	167.50	166.50	-1	2,109	-0.05%
2023/08/17	2	166.28	0	0.00	167.50	2	2,095	0.10%
2023/08/16	2	169.75	0	0.00	170.00	2	2,082	0.10%
2023/08/15	2	172.00	0	0.00	171.50	2	2,074	0.10%
2023/08/14	0	171.00	0	0.00	172.50	0	2,073	0.00%
2023/08/11	11	172.91	0	0.00	172.50	11	2,075	0.53%
2023/08/10	2	175.00	0	0.00	176.50	2	2,037	0.10%
2023/08/09	0.1	177.00	0	0.00	177.00	0.1	2,039	0.00%
2023/08/07	4	175.75	0	0.00	176.50	4	2,006	0.20%
2023/08/04	8	173.06	0	0.00	174.00	8	2,013	0.40%
2023/08/02	1	173.50	0	0.00	174.00	1	2,005	0.05%
2023/08/01	1	174.50	1	175.00	175.00	0	1,995	0.00%
2023/07/31	1	173.00	1	173.50	173.50	0	1,991	0.00%
2023/07/28	1	175.00	0	0.00	175.00	1	1,978	0.05%
2023/07/24	1	173.00	2	177.50	176.00	-1	1,953	-0.05%
2023/07/21	0	175.50	0	0.00	174.50	0	1,905	0.00%
2023/07/20	0	0.00	0	177.50	177.50	0	1,857	0.00%
2023/07/19	11	177.82	0	0.00	177.50	11	1,813	0.61%
2023/07/18	1	180.00	19	180.97	181.00	-18	1,760	-1.02%
2023/07/13	0	176.40	1	176.00	175.50	-1	1,731	-0.06%
2023/07/12	0	174.50	0	0.00	174.00	0	1,698	0.00%
2023/07/11	0	173.50	0	0.00	173.00	0	1,698	0.00%
2023/07/10	0.1	172.50	0	0.00	171.50	0.1	1,698	0.01%
2023/07/07	2	171.50	0	0.00	172.50	2	1,712	0.12%
2023/07/06	8	173.00	0	0.00	173.00	8	1,706	0.47%
2023/07/05	1	177.00	0	0.00	176.50	1	1,670	0.06%
2023/07/04	0	0.00	2	175.75	176.00	-2	1,663	-0.12%
2023/07/03	5	174.10	1	177.00	174.00	4	1,652	0.24%
2023/06/30	3.1	176.84	0	0.00	175.50	3.1	1,657	0.18%
2023/06/29	11	180.00	0	0.00	179.50	11	1,641	0.67%
2023/06/28	2	190.25	6	191.00	190.00	-4	1,581	-0.25%
2023/06/26	0	0.00	1	190.00	189.50	-1	1,513	-0.07%
2023/06/21	1	190.51	0	0.00	190.00	1	1,482	0.07%
2023/06/20	1	189.00	0	0.00	190.50	1	1,446	0.07%
2023/06/16	1.1	186.58	0	0.00	186.50	1.1	1,443	0.07%
2023/06/15	0	191.50	0	0.00	192.00	0	1,366	0.00%
2023/06/14	2	191.02	1	192.99	190.00	1	1,441	0.07%
2023/06/13	1	194.00	22	194.25	194.00	-21	1,482	-1.42%
2023/06/12	0	0.00	3	191.50	191.50	-3	1,510	-0.20%
2023/06/09	0	0.00	2	191.25	190.50	-2	1,543	-0.13%
2023/06/07	0	0.00	1	189.50	190.00	-1	1,607	-0.06%
2023/06/02	0	0.00	1	189.50	189.50	-1	1,672	-0.06%
2023/05/31	2	186.25	0	0.00	185.50	2	1,695	0.12%
2023/05/30	0	0.00	3	189.00	188.50	-3	1,684	-0.18%
2023/05/29	0	0.00	2	189.49	189.00	-2	1,715	-0.12%
2023/05/26	0	0.00	0	185.00	185.00	0	1,834	0.00%
2023/05/22	0	0.00	3	189.50	190.00	-3	1,815	-0.17%
2023/05/19	0	0.00	0	189.00	189.50	0	1,805	0.00%
2023/05/18	0	0.00	1	187.50	188.50	-1	1,822	-0.05%
2023/05/16	0	0.00	0.1	187.50	186.00	-0.1	1,811	-0.01%
2023/05/15	0	0.00	1	186.50	187.00	-1	1,826	-0.05%
2023/05/08	0	0.00	0	183.00	184.50	0	1,955	0.00%
2023/05/02	0	0.00	0.2	182.00	182.50	-0.2	2,117	-0.01%
2023/04/28	0	180.47	0	0.00	181.00	0	2,163	0.00%
2023/04/27	0.2	179.55	0	0.00	180.00	0.2	2,170	0.01%
2023/04/26	0.1	180.00	0	0.00	180.00	0.1	2,172	0.00%
2023/04/25	0.1	179.76	0	0.00	179.00	0.1	2,183	0.00%
2023/04/20	1	181.50	0	0.00	181.50	1	2,220	0.05%
2023/04/19	1	182.50	1	182.00	182.50	0	2,232	0.00%
2023/04/18	1.1	182.97	5	182.60	183.00	-3.9	2,215	-0.18%
2023/04/17	0.3	185.00	0	0.00	184.50	0.3	2,201	0.01%
2023/04/14	16	184.50	0	0.00	184.50	16	2,217	0.72%
2023/04/11	1.1	186.00	0	0.00	185.50	1.1	2,208	0.05%
2023/04/06	1	187.00	2	190.00	186.50	-1	2,225	-0.04%
2023/03/31	751	190.00	2	190.50	190.00	749	2,251	33.27%	大買/鉅額交易
2023/03/30	435	188.75	0	0.00	189.50	435	2,315	18.79%	大買/鉅額交易
2023/03/29	436	188.88	0	0.00	189.00	436	2,419	18.02%	大買/鉅額交易
2023/03/28	360	189.17	1	189.00	189.00	359	2,517	14.26%	大買/鉅額交易
2023/03/27	164	189.68	1	190.00	190.00	163	2,654	6.14%	大買/鉅額交易
2023/03/24	763	188.72	1	189.00	189.50	762	2,789	27.32%	大買/鉅額交易
2023/03/23	194	189.12	0	188.50	189.50	194	2,807	6.91%	大買/鉅額交易
2023/03/22	1,063	188.88	1	189.00	189.00	1,062	2,863	37.08%	大買/鉅額交易
2023/03/21	1,293	187.98	1	188.50	188.00	1,292	2,887	44.75%	大買/鉅額交易
2023/03/20	538	186.97	0	0.00	187.00	538	2,883	18.66%	大買/鉅額交易
2023/03/17	2,212	187.03	9	187.39	187.50	2,203	2,901	75.93%	大買/鉅額交易
2023/03/16	2,225	184.78	1.1	185.00	185.50	2,223.9	2,854	77.90%	大買/鉅額交易
2023/03/15	2,232	186.56	2	187.00	186.00	2,230	2,877	77.49%	大買/鉅額交易
2023/03/14	1,203	186.01	0	0.00	185.50	1,203	2,898	41.50%	大買/鉅額交易
2023/03/13	1,515	186.34	1	187.00	186.00	1,514	2,935	51.57%	大買/鉅額交易
2023/03/10	1,739	184.36	2	184.00	184.50	1,737	2,998	57.94%	大買/鉅額交易
2023/03/09	1,697	186.30	0	0.00	185.50	1,697	3,107	54.61%	大買/鉅額交易
2023/03/08	1,052	186.94	0	0.00	187.50	1,052	3,262	32.25%	大買/鉅額交易
2023/03/07	1,179	187.63	0	0.00	187.00	1,179	3,333	35.37%	大買/鉅額交易
2023/03/06	817	187.85	0	0.00	187.50	817	3,383	24.15%	大買/鉅額交易
2023/03/03	998	188.30	1	187.50	188.00	997	3,436	29.01%	大買/鉅額交易
2023/03/02	1,024	187.61	0	0.00	189.00	1,024	3,485	29.38%	大買/鉅額交易
2023/03/01	1,396	186.83	0	187.00	186.00	1,396	3,490	40.00%	大買/鉅額交易
2023/02/24	1,884	185.65	0	185.58	184.50	1,884	3,493	53.93%	大買/鉅額交易
2023/02/23	11	190.32	0	190.00	191.00	11	3,420	0.32%
2023/02/22	176	188.59	11	189.05	189.00	165	3,443	4.79%	大買/鉅額交易
2023/02/21	85	188.58	4	189.13	189.00	81	3,445	2.35%
2023/02/20	114	188.45	0.3	189.50	190.00	113.7	3,515	3.24%	大買/鉅額交易
2023/02/17	119	188.41	0	0.00	189.00	119	3,579	3.32%	大買/鉅額交易
2023/02/16	89	189.03	0	0.00	189.00	89	3,650	2.44%
2023/02/15	281	187.86	0	0.00	188.00	281	3,700	7.59%	大買/鉅額交易
2023/02/14	321	188.36	2	188.50	188.50	319	3,762	8.48%	大買/鉅額交易
2023/02/13	172	187.68	3	187.67	187.50	169	3,809	4.44%	大買/鉅額交易
2023/02/10	649	187.89	8	187.06	188.00	641	3,830	16.74%	大買/鉅額交易
2023/02/09	35	185.06	2	185.00	186.00	33	3,798	0.87%
2023/02/08	1,164	184.75	0	0.00	185.00	1,164	3,800	30.63%	大買/鉅額交易
2023/02/07	240	185.52	4.1	186.49	186.50	235.9	3,789	6.23%	大買/鉅額交易
2023/02/06	42	185.50	3	186.67	186.50	39	3,779	1.03%
2023/02/03	480	185.15	2	185.75	185.50	478	3,767	12.69%	大買/鉅額交易
2023/02/02	610	185.40	0	0.00	185.00	610	3,759	16.23%	大買/鉅額交易
2023/02/01	53	182.67	37.1	184.91	185.50	15.9	3,735	0.43%
2023/01/30	0.4	178.00	1	178.47	178.00	-0.6	3,694	-0.02%
2023/01/17	0.4	175.00	0	0.00	175.00	0.4	3,687	0.01%
2023/01/13	0	0.00	2	176.00	176.00	-2	3,760	-0.05%
2023/01/10	0.8	176.00	3	176.17	177.50	-2.3	3,835	-0.06%
2023/01/09	0	0.00	9	175.33	175.50	-9	3,831	-0.24%
2023/01/06	0	0.00	1	172.50	171.50	-1	3,857	-0.03%
2023/01/05	0.2	171.50	0.4	172.50	171.50	-0.2	3,895	-0.01%
2023/01/04	0	0.00	1	171.50	171.50	-1	3,913	-0.03%
2022/12/29	0	168.00	0	0.00	169.00	0	3,959	0.00%
2022/12/28	0	0.00	2	169.99	169.00	-2	3,967	-0.05%
2022/12/27	0	0.00	0	171.00	169.00	0	3,975	0.00%
2022/12/23	0	0.00	0.1	170.00	169.00	-0.1	4,024	0.00%
2022/12/22	2.3	167.35	0	0.00	172.00	2.3	4,009	0.06%
2022/12/21	3.1	167.15	0	0.00	167.00	3.1	3,936	0.08%
2022/12/20	0.5	167.00	1	169.50	168.50	-0.5	3,839	-0.01%
2022/12/19	2.8	168.91	0	0.00	169.00	2.8	3,767	0.07%
2022/12/12	0	0.00	1	174.50	174.50	-1	3,487	-0.03%
2022/12/09	3	173.67	0	0.00	173.50	3	3,517	0.09%
2022/12/08	3	174.00	0	0.00	174.00	3	3,509	0.09%
2022/12/07	0	0.00	0.1	175.00	176.50	-0.1	3,479	0.00%
2022/12/06	0.5	176.10	0	178.00	175.00	0.5	3,411	0.01%
2022/12/05	2	176.25	0	0.00	176.00	2	3,351	0.06%
2022/12/02	1	176.50	0	0.00	176.50	1	3,300	0.03%
2022/12/01	5	178.40	2	177.50	177.00	3	3,222	0.09%
2022/11/30	2	184.25	2	184.50	183.00	0	3,134	0.00%
2022/11/29	1	180.50	0	0.00	181.00	1	3,057	0.03%
2022/11/25	0	0.00	0.1	180.00	180.00	-0.1	3,059	0.00%
2022/11/24	2.1	177.76	0	0.00	180.50	2.1	3,127	0.07%
2022/11/22	2	178.00	0	0.00	179.50	2	3,159	0.06%
2022/11/21	3	181.50	1	180.50	182.00	2	3,135	0.06%
2022/11/18	3	183.50	0	0.00	184.00	3	3,098	0.10%
2022/11/17	0	0.00	3.1	187.96	187.50	-3.1	3,099	-0.10%
2022/11/16	0	0.00	5	186.30	186.00	-5	3,106	-0.16%
2022/11/15	0	0.00	4.1	187.07	187.50	-4.1	3,069	-0.13%
2022/11/14	0	0.00	5	184.00	184.50	-5	3,031	-0.16%
2022/11/11	0	0.00	0.1	180.00	180.00	-0.1	2,974	0.00%
2022/11/10	0	0.00	9	178.83	180.00	-9	2,956	-0.30%
2022/11/09	0.1	175.00	17.2	176.46	176.50	-17.1	2,927	-0.58%
2022/11/08	0	0.00	2	174.25	174.50	-2	2,891	-0.07%
2022/11/07	0	0.00	3	173.00	173.50	-3	2,893	-0.10%
2022/11/03	1	173.00	2	172.25	172.50	-1	2,946	-0.03%
2022/11/02	0	0.00	2	171.25	172.00	-2	3,003	-0.07%
2022/11/01	0	0.00	2	171.25	171.00	-2	2,992	-0.07%
2022/10/27	0	0.00	0.2	165.75	167.50	-0.2	2,949	-0.01%
2022/10/26	2.2	161.55	2	162.75	164.50	0.2	2,938	0.01%
2022/10/25	1	161.00	1	162.50	162.50	0	2,907	0.00%
2022/10/24	4	165.63	0	0.00	164.50	4	2,886	0.14%
2022/10/21	1.2	169.58	0	0.00	169.00	1.2	2,835	0.04%
2022/10/19	0	0.00	1	172.00	170.50	-1	2,819	-0.04%
2022/10/18	1	171.00	2	171.25	171.00	-1	2,778	-0.04%
2022/10/17	2	169.00	1	170.50	170.50	1	2,786	0.04%
2022/10/14	1	170.50	3	172.33	172.00	-2	2,793	-0.07%
2022/10/13	1	168.50	0	0.00	168.50	1	2,804	0.04%
2022/10/11	0	0.00	2	170.50	169.50	-2	2,813	-0.07%
2022/10/06	1	171.50	1	172.00	174.00	0	2,834	0.00%
2022/10/05	2	172.00	0	0.00	170.00	2	2,843	0.07%
2022/10/04	3	172.00	3.1	170.68	172.00	-0.1	2,836	0.00%
2022/10/03	2	169.50	0	0.00	169.00	2	2,816	0.07%
2022/09/30	0	0.00	1	172.00	172.50	-1	2,805	-0.04%
2022/09/29	0	0.00	0.1	170.50	171.00	-0.1	2,792	0.00%
2022/09/28	0	0.00	2	169.50	170.00	-2	2,788	-0.07%
2022/09/26	0.1	169.00	0.2	171.04	170.00	-0.1	2,790	0.00%
2022/09/23	0.1	171.00	0	0.00	171.50	0.1	2,776	0.00%
2022/09/22	4	169.50	4	170.63	171.00	0	2,779	0.00%
2022/09/21	1	173.50	1.1	172.80	172.00	-0.1	2,742	0.00%
2022/09/20	0	0.00	1	176.00	176.00	-1	2,704	-0.04%
2022/09/19	2.1	174.40	2	173.25	173.50	0.1	2,720	0.00%
2022/09/16	2	172.75	1	173.00	172.50	1	2,737	0.04%
2022/09/15	0	0.00	1	173.50	173.00	-1	2,711	-0.04%
2022/09/14	0	0.00	3	170.67	171.00	-3	2,709	-0.11%
2022/09/08	2	166.00	3	167.17	169.00	-1	2,759	-0.04%
2022/09/07	3	165.00	3	166.50	166.00	0	2,761	0.00%
2022/09/06	3	164.33	0	0.00	164.50	3	2,749	0.11%
2022/09/02	0	0.00	1	181.50	181.00	-1	2,647	-0.04%
2022/09/01	1	184.00	2	184.25	183.50	-1	2,602	-0.04%
2022/08/31	1	182.00	18	181.19	185.50	-17	2,556	-0.66%
2022/08/30	0	0.00	1	185.00	183.00	-1	2,481	-0.04%
2022/08/29	0	0.00	6	179.67	181.00	-6	2,450	-0.24%
2022/08/26	1	182.50	2.1	182.48	183.00	-1.1	2,481	-0.04%
2022/08/25	3	181.17	0	0.00	180.50	3	2,548	0.12%
2022/08/24	0	0.00	3	180.50	180.50	-3	2,645	-0.11%
2022/08/23	3	179.00	2	179.00	178.50	1	2,767	0.04%
2022/08/22	1	178.00	1.1	179.00	178.00	-0.1	2,860	0.00%
2022/08/19	0	0.00	1	179.00	178.00	-1	2,917	-0.03%
2022/08/16	0	0.00	1	178.00	177.50	-1	3,111	-0.03%
2022/08/15	0	0.00	0	175.00	175.00	0	3,122	0.00%
2022/08/12	1	174.00	1	176.00	176.00	0	3,157	0.00%
2022/08/11	1	177.00	0	0.00	176.00	1	3,165	0.03%
2022/08/10	1	177.00	2	175.75	175.50	-1	3,162	-0.03%
2022/08/09	6	177.67	17.2	178.43	179.50	-11.2	3,129	-0.36%
2022/08/05	0	0.00	7	170.14	170.50	-7	3,103	-0.23%
2022/08/04	0	0.00	2	169.00	169.50	-2	3,118	-0.06%
2022/08/03	0	0.00	1	168.50	169.00	-1	3,186	-0.03%
2022/08/02	6	167.83	0	0.00	168.00	6	3,235	0.19%
2022/07/29	3	169.33	4	169.25	170.50	-1	3,258	-0.03%
2022/07/28	1	170.00	1	170.50	170.50	0	3,273	0.00%
2022/07/27	17	170.76	4	171.00	172.00	13	3,269	0.40%
2022/07/26	0	0.00	0	165.50	166.00	0	3,234	0.00%
2022/07/25	0	0.00	5	167.70	168.00	-5	3,226	-0.15%
2022/07/22	1	168.00	1	168.50	168.00	0	3,242	0.00%
2022/07/21	0	0.00	3	168.83	169.00	-3	3,244	-0.09%
2022/07/20	2	166.00	0	0.00	166.00	2	3,220	0.06%
2022/07/19	2	167.50	0	0.00	167.00	2	3,184	0.06%
2022/07/18	1	167.50	5	169.50	170.00	-4	3,168	-0.13%
2022/07/15	3	168.33	0	0.00	168.00	3	3,149	0.10%
2022/07/14	2	167.75	4	167.25	168.50	-2	3,143	-0.06%
2022/07/13	2	165.00	3	164.17	163.50	-1	3,127	-0.03%
2022/07/12	1	161.00	0.1	161.00	161.00	0.9	3,097	0.03%
2022/07/07	1	157.50	1.4	159.21	159.00	-0.4	3,110	-0.01%
2022/07/06	0	0.00	5.1	158.00	157.50	-5.1	3,120	-0.16%
2022/07/05	3	159.00	0	0.00	160.00	3	3,173	0.09%
2022/06/28	1	166.50	0	0.00	168.00	1	3,202	0.03%
2022/06/27	0	0.00	4.1	170.11	169.00	-4.1	3,232	-0.13%
2022/06/24	1	165.00	0	168.00	166.00	1	3,198	0.03%
2022/06/23	1	164.50	1.1	165.91	165.50	-0.1	3,188	0.00%
2022/06/21	1	165.00	0	0.00	164.50	1	3,149	0.03%
2022/06/20	0	0.00	0.1	163.50	162.50	-0.1	3,118	0.00%
2022/06/17	0	0.00	1.1	162.97	165.00	-1.1	3,111	-0.04%
2022/06/16	1	168.50	0	0.00	164.50	1	3,101	0.03%
2022/06/15	0.1	167.00	0	0.00	166.50	0.1	3,150	0.00%
2022/06/14	6	167.58	1.2	167.00	168.00	4.8	3,174	0.15%
2022/06/13	4.1	166.64	1	168.00	167.00	3.1	3,176	0.10%
2022/06/10	2	170.49	1	170.50	168.00	1	3,151	0.03%
2022/06/09	0	0.00	1	172.00	173.00	-1	3,123	-0.03%
2022/06/08	0	172.50	1	176.00	173.00	-1	3,117	-0.03%
2022/06/07	0	0.00	3.1	172.52	173.50	-3.1	3,066	-0.10%
2022/06/06	4	173.25	8	172.69	173.50	-4	3,026	-0.13%
2022/06/02	1	171.50	3	172.49	171.00	-2	2,972	-0.07%
2022/06/01	1.9	168.05	13	170.35	170.50	-11.1	2,930	-0.38%
2022/05/31	0	0.00	4	167.88	164.00	-4	2,820	-0.14%
2022/05/30	871	166.15	5	166.90	166.00	866	2,686	32.23%	大買/鉅額交易
2022/05/27	52	165.48	1	165.50	165.00	51	2,613	1.95%
2022/05/26	110	163.50	6	164.25	163.50	104	2,579	4.03%	大買/鉅額交易
2022/05/25	2	163.50	9	163.78	161.50	-7	2,684	-0.26%
2022/05/24	55	161.94	10	163.25	162.50	45	2,612	1.72%
2022/05/23	370	160.53	15	161.03	160.50	355	2,535	14.00%	大買/鉅額交易
2022/05/20	421	160.22	1	161.00	159.50	420	2,517	16.68%	大買/鉅額交易
2022/05/19	0	0.00	2.1	158.27	159.00	-2.1	2,463	-0.08%
2022/05/18	40	156.13	2	157.00	157.00	38	2,434	1.56%
2022/05/17	303	156.25	0	155.00	155.50	303	2,419	12.52%	大買/鉅額交易
2022/05/16	11	154.05	7	154.64	156.00	4	2,413	0.17%
2022/05/13	228	150.00	7	150.07	150.50	221	2,374	9.31%	大買/鉅額交易
2022/05/12	125	148.50	0	0.00	148.50	125	2,377	5.26%	大買/鉅額交易
2022/05/11	814.5	148.29	13	148.58	148.50	801.5	2,362	33.93%	大買/鉅額交易
2022/05/10	45	154.23	9.1	153.37	155.50	35.9	2,294	1.56%
2022/05/09	288	149.88	2	150.00	150.00	286	2,240	12.77%	大買/鉅額交易
2022/05/06	232	150.41	0	151.00	151.00	232	2,248	10.32%	大買/鉅額交易
2022/05/05	122	150.50	5.6	150.13	151.00	116.4	2,255	5.16%	大買/鉅額交易
2022/05/04	102	147.63	2	147.50	148.00	100	2,238	4.47%	大買/
2022/05/03	20	145.25	0	0.00	146.50	20	2,257	0.89%
2022/04/29	82	144.23	1	145.00	145.00	81	2,273	3.56%
2022/04/28	201.1	142.30	0	0.00	143.50	201.1	2,304	8.73%	大買/鉅額交易
2022/04/27	295	142.81	1	143.00	142.00	294	2,306	12.75%	大買/鉅額交易
2022/04/26	190	145.16	0	145.00	144.50	190	2,311	8.22%	大買/鉅額交易
2022/04/25	216	145.36	6	145.67	145.50	210	2,331	9.01%	大買/鉅額交易
2022/04/22	275	146.67	5	147.00	147.50	270	2,328	11.60%	大買/鉅額交易
2022/04/21	190.1	147.50	1	147.50	147.50	189.1	2,326	8.13%	大買/鉅額交易
2022/04/20	25	147.50	3	147.83	148.00	22	2,332	0.94%
2022/04/19	151	146.67	0	0.00	146.50	151	2,335	6.46%	大買/鉅額交易
2022/04/18	181	145.50	1	145.00	145.00	180	2,351	7.65%	大買/鉅額交易
2022/04/15	79	146.00	0.2	145.50	146.50	78.8	2,369	3.33%
2022/04/14	116	146.50	0	0.00	146.00	116	2,389	4.85%	大買/鉅額交易
2022/04/13	79	144.88	0	0.00	146.50	79	2,405	3.28%
2022/04/12	95	143.50	0	0.00	143.50	95	2,480	3.83%
2022/04/11	536	144.82	2	144.50	144.50	534	2,475	21.58%	大買/鉅額交易
2022/04/08	5	146.50	9	147.50	148.50	-4	2,421	-0.17%
2022/04/07	426	146.13	5	146.10	146.00	421	2,408	17.48%	大買/鉅額交易
2022/04/06	0	0.00	0.2	145.50	146.00	-0.2	2,360	-0.01%
2022/03/30	2	144.01	1	143.50	144.50	1	2,369	0.04%
2022/03/29	0	146.00	1	145.50	145.50	-1	2,341	-0.04%
2022/03/24	1	147.00	0	0.00	148.00	1	2,442	0.04%
2022/03/23	3	147.50	1	147.50	147.50	2	2,468	0.08%
2022/03/21	2	147.00	0	0.00	147.50	2	2,496	0.08%
2022/03/18	0	0.00	1	147.00	151.00	-1	2,492	-0.04%
2022/03/16	3	144.17	1	143.50	144.00	2	2,416	0.08%
2022/03/15	0	0.00	10	143.00	143.50	-10	2,440	-0.41%
2022/03/14	1	144.51	0	0.00	144.50	1	2,438	0.04%
2022/03/10	0	0.00	5	147.00	146.00	-5	2,442	-0.20%
2022/03/09	1	145.00	1	145.00	144.00	0	2,458	0.00%
2022/03/08	1.1	141.07	1.1	141.54	142.00	0	2,471	0.00%
2022/03/07	5.2	142.54	1.8	142.78	142.50	3.4	2,504	0.13%
2022/03/03	0	150.50	4	150.25	149.00	-4	2,648	-0.15%
2022/03/02	1	149.00	2	148.25	150.00	-1	2,697	-0.04%
2022/03/01	3	146.17	2	146.75	146.00	1	2,672	0.04%
2022/02/25	18.2	144.85	3	145.00	143.00	15.2	2,647	0.57%
2022/02/24	5.8	149.58	0	0.00	149.00	5.8	2,525	0.23%
2022/02/23	1	150.54	0	0.00	151.00	1	2,503	0.04%
2022/02/22	3	151.50	0	0.00	152.00	3	2,498	0.12%
2022/02/17	1	153.50	0	0.00	154.00	1	2,534	0.04%
2022/02/16	1.2	153.67	2	154.75	153.50	-0.8	2,551	-0.03%
2022/02/15	9.2	153.01	0	0.00	152.00	9.2	2,546	0.36%
2022/02/14	3	153.51	2	154.00	153.50	1	2,533	0.04%
2022/02/10	2	156.75	0	0.00	157.00	2	2,574	0.08%
2022/02/08	270	156.23	0	0.00	156.50	270	2,599	10.39%	大買/鉅額交易
2022/02/07	442	153.71	0	0.00	155.50	442	2,567	17.22%	大買/鉅額交易
2022/01/26	187	154.91	2	155.25	154.50	185	2,542	7.28%	大買/鉅額交易
2022/01/25	429.2	155.68	0	0.00	155.50	429.2	2,534	16.94%	大買/鉅額交易
2022/01/24	80	156.94	0	0.00	157.50	80	2,510	3.19%
2022/01/21	501	158.62	3	158.50	158.50	498	2,552	19.51%	大買/鉅額交易
2022/01/20	42	161.50	3.2	162.31	161.50	38.8	2,539	1.53%
2022/01/19	819	161.66	2.5	162.00	161.50	816.5	2,535	32.20%	大買/鉅額交易
2022/01/18	601	161.05	1	162.00	161.00	600	2,511	23.89%	大買/鉅額交易
2022/01/17	107	158.00	1	159.50	159.50	106	2,495	4.25%	大買/鉅額交易
2022/01/14	256	158.42	0	0.00	158.00	256	2,494	10.26%	大買/鉅額交易
2022/01/13	300	159.50	3	159.83	160.50	297	2,508	11.84%	大買/鉅額交易
2022/01/12	0	0.00	7	159.57	159.50	-7	2,520	-0.28%
2022/01/11	127	157.76	1	159.00	158.00	126	2,532	4.98%	大買/鉅額交易
2022/01/10	2	160.00	1	160.50	160.50	1	2,507	0.04%
2022/01/07	138	161.04	0.5	161.99	162.00	137.5	2,537	5.42%	大買/鉅額交易
2022/01/06	6	161.75	2.2	161.46	162.50	3.8	2,527	0.15%
2022/01/05	13	161.19	17.2	162.71	161.00	-4.2	2,521	-0.17%
2022/01/04	1	158.00	3	158.00	158.50	-2	2,447	-0.08%
2022/01/03	4.3	157.27	1	158.00	157.50	3.3	2,452	0.13%
2021/12/30	2	156.75	1	156.50	156.50	1	2,464	0.04%
2021/12/29	17	156.53	0	0.00	157.00	17	2,497	0.68%
2021/12/28	0	0.00	1	158.00	157.50	-1	2,506	-0.04%
2021/12/27	0.3	155.50	0	0.00	155.50	0.3	2,480	0.01%
2021/12/24	60	155.50	1	156.00	156.00	59	2,496	2.36%
2021/12/23	0.1	155.50	2	156.00	155.00	-1.9	2,524	-0.08%
2021/12/22	41	156.01	0	0.00	156.00	41	2,536	1.62%
2021/12/21	0	0.00	2.3	156.83	157.00	-2.3	2,550	-0.09%
2021/12/20	250.1	153.00	6	153.92	153.00	244.1	2,519	9.69%	大買/鉅額交易
2021/12/17	0	154.00	0	0.00	154.00	0	2,507	0.00%
2021/12/16	40.1	154.50	0	0.00	154.00	40.1	2,541	1.58%
2021/12/15	51	153.52	0	0.00	153.50	51	2,549	2.00%
2021/12/14	217.2	153.94	1.2	154.42	155.00	216	2,657	8.13%	大買/鉅額交易
2021/12/13	51.1	155.50	2	155.25	155.00	49.1	2,651	1.85%
2021/12/10	55	156.00	1	156.00	156.00	54	2,674	2.02%
2021/12/09	1	156.00	4.5	156.78	157.00	-3.5	2,675	-0.13%
2021/12/08	0	0.00	1	154.00	152.50	-1	2,661	-0.04%
2021/12/07	0	151.00	2	152.75	153.50	-2	2,670	-0.07%
2021/12/06	0.1	150.50	9	151.61	152.00	-8.9	2,681	-0.33%
2021/12/03	1	148.00	0	0.00	149.50	1	2,719	0.04%
2021/12/02	7.2	149.18	0	0.00	149.00	7.2	2,732	0.26%
2021/12/01	2.1	151.74	2	152.50	151.50	0.1	2,709	0.00%
2021/11/30	5.2	149.21	6	151.33	155.00	-0.8	2,671	-0.03%
2021/11/29	2.3	149.24	19	150.39	149.00	-16.7	2,584	-0.65%
2021/11/26	12.1	152.42	5	153.00	151.50	7.1	2,529	0.28%
2021/11/25	4.1	155.28	0	0.00	155.00	4.1	2,590	0.16%
2021/11/24	6.3	155.61	0	0.00	155.50	6.3	2,675	0.24%
2021/11/23	11.5	156.84	0	0.00	156.00	11.5	2,717	0.42%
2021/11/22	0	0.00	3	160.50	160.00	-3	2,722	-0.11%
2021/11/19	2	161.50	1	162.00	161.00	1	2,729	0.04%
2021/11/18	0	0.00	1	162.00	162.50	-1	2,751	-0.04%
2021/11/17	3	163.50	1	163.50	162.00	2	2,763	0.07%
2021/11/16	2	164.00	20	164.00	164.00	-18	2,759	-0.65%
2021/11/15	5.5	163.05	25	163.20	164.00	-19.5	2,739	-0.71%
2021/11/12	9	162.56	0	0.00	163.00	9	2,759	0.33%
2021/11/10	50	162.50	1	163.00	163.00	49	2,782	1.76%
2021/11/09	3	163.83	9	164.67	165.00	-6	2,770	-0.22%
2021/11/08	2	162.75	0	0.00	163.00	2	2,772	0.07%
2021/11/05	20	161.00	0	0.00	162.00	20	2,797	0.71%
2021/11/04	2	163.00	0	0.00	162.00	2	2,880	0.07%
2021/11/03	80	162.50	0	0.00	163.00	80	2,957	2.70%
2021/11/02	0	0.00	5	164.40	162.50	-5	2,960	-0.17%
2021/11/01	50	161.50	0	0.00	163.00	50	2,971	1.68%
2021/10/29	29	161.52	0	0.00	161.00	29	2,978	0.97%
2021/10/28	42	163.74	0	0.00	163.50	42	2,919	1.44%
2021/10/27	1.1	164.55	0	0.00	164.00	1.1	2,908	0.04%
2021/10/26	0	0.00	0	165.50	166.00	0	2,924	0.00%
2021/10/22	77	163.85	0	0.00	164.50	77	2,962	2.60%
2021/10/21	1	164.50	5	165.50	164.50	-4	2,958	-0.14%
2021/10/20	71	163.01	0	0.00	163.00	71	2,939	2.42%
2021/10/19	75	161.51	0	0.00	162.50	75	2,935	2.55%
2021/10/18	17	161.79	2	162.50	161.00	15	2,926	0.51%
2021/10/15	261	161.67	0	0.00	160.50	261	2,960	8.82%	大買/鉅額交易
2021/10/14	80	161.63	0	163.00	161.50	80	2,950	2.71%
2021/10/13	100	162.00	0	0.00	161.00	100	2,979	3.36%
2021/10/12	85	162.50	0	0.00	162.50	85	3,067	2.77%
2021/10/08	50	163.50	3	164.50	164.00	47	3,078	1.53%
2021/10/07	32	162.19	0	0.00	163.00	32	3,081	1.04%
2021/10/06	216.1	161.72	5	163.50	160.50	211.1	3,084	6.84%	大買/鉅額交易
2021/10/05	20	162.50	0	0.00	164.00	20	3,076	0.65%
2021/10/04	138	163.72	0	0.00	163.50	138	3,082	4.48%	大買/鉅額交易
2021/10/01	128	164.04	0	0.00	163.00	128	3,081	4.15%	大買/鉅額交易
2021/09/30	50	167.50	0	0.00	167.50	50	3,066	1.63%
2021/09/29	63	167.40	0	0.00	166.00	63	3,035	2.08%
2021/09/28	182	169.88	0	0.00	169.00	182	3,024	6.02%	大買/鉅額交易
2021/09/27	129	169.30	0	0.00	169.50	129	3,022	4.27%	大買/鉅額交易
2021/09/24	167	169.90	27	169.11	168.00	140	3,010	4.65%	大買/鉅額交易
2021/09/23	1	167.50	5	167.50	170.00	-4	2,998	-0.13%
2021/09/22	83	163.78	1	165.50	163.00	82	2,958	2.77%
2021/09/17	22	164.59	11.1	165.23	166.00	10.9	2,938	0.37%
2021/09/16	2	154.75	1	156.50	156.00	1	2,830	0.04%
2021/09/15	3.1	156.01	0	0.00	155.00	3.1	2,846	0.11%
2021/09/14	0	159.63	2	159.00	158.50	-2	2,835	-0.07%
2021/09/13	9	158.28	0	0.00	159.00	9	2,826	0.32%
2021/09/10	1	160.00	9.1	159.46	160.50	-8.1	2,814	-0.29%
2021/09/09	0.1	154.50	0.1	156.50	156.00	0	2,909	0.00%
2021/09/08	8.6	155.59	3	157.00	154.50	5.6	2,906	0.19%
2021/09/07	3.1	159.35	1	160.00	159.00	2.1	2,893	0.07%
2021/09/06	2.2	163.07	1	164.50	162.00	1.2	2,867	0.04%
2021/09/03	2.1	164.52	0	0.00	164.00	2.1	2,891	0.07%
2021/09/01	6	166.67	1	167.00	166.50	5	2,899	0.17%
2021/08/31	0	166.00	0	0.00	167.00	0	2,875	0.00%
2021/08/30	3	178.50	7	179.79	179.00	-4	2,765	-0.14%
2021/08/26	6.5	176.04	0	0.00	176.00	6.5	2,611	0.25%
2021/08/25	3	176.67	0	0.00	177.50	3	2,562	0.12%
2021/08/24	4	176.38	1	177.00	176.50	3	2,549	0.12%
2021/08/23	1	174.00	1	174.50	174.50	0	2,521	0.00%
2021/08/20	7	173.57	0	0.00	173.50	7	2,536	0.28%
2021/08/19	0	0.00	1	175.50	175.50	-1	2,611	-0.04%
2021/08/18	0	0.00	5	177.50	178.00	-5	2,606	-0.19%
2021/08/17	0	0.00	13	179.92	179.50	-13	2,603	-0.50%
2021/08/16	0	0.00	1	177.00	178.00	-1	2,589	-0.04%
2021/08/13	4	179.25	1	179.00	179.50	3	2,666	0.11%
2021/08/12	2	181.25	18	179.81	181.50	-16	2,688	-0.60%
2021/08/11	0	0.00	1	174.00	177.50	-1	2,692	-0.04%
2021/08/10	9.2	174.44	9	174.78	173.50	0.2	2,720	0.01%
2021/08/09	12	180.00	0	0.00	179.00	12	2,714	0.44%
2021/08/06	1	186.50	5	187.00	186.00	-4	2,674	-0.15%
2021/08/05	1	187.50	0	0.00	187.50	1	2,766	0.04%
2021/08/03	0	0.00	1	187.00	188.00	-1	2,923	-0.03%
2021/07/30	4	185.01	3	185.50	185.00	1	2,968	0.03%
2021/07/29	5	187.50	0	0.00	186.50	5	3,018	0.17%
2021/07/27	0	188.00	0	0.00	189.00	0	3,077	0.00%
2021/07/23	0	0.00	1	188.50	187.00	-1	3,180	-0.03%
2021/07/22	10	188.50	4	188.63	189.00	6	3,204	0.19%
2021/07/21	5	187.90	9	186.78	186.00	-4	3,234	-0.12%
2021/07/20	0	0.00	16	190.34	190.00	-16	3,227	-0.50%
2021/07/19	12.1	187.76	1.6	188.97	190.00	10.5	3,246	0.32%
2021/07/16	28	187.36	5.1	188.98	189.00	22.9	3,298	0.70%
2021/07/15	5	183.50	1	183.00	184.00	4	3,326	0.12%
2021/07/14	1	181.50	0	0.00	181.50	1	3,319	0.03%
2021/07/13	0	0.00	10	182.25	182.00	-10	3,316	-0.30%
2021/07/12	0	0.00	8	179.94	180.00	-8	3,371	-0.24%
2021/07/08	0	0.00	1	183.00	183.00	-1	3,379	-0.03%
2021/07/07	0	0.00	3	182.83	183.50	-3	3,406	-0.09%
2021/07/06	0	0.00	3	183.50	183.00	-3	3,449	-0.09%
2021/07/02	0	0.00	5	182.40	181.00	-5	3,479	-0.14%
2021/07/01	0	0.00	4	181.25	181.00	-4	3,490	-0.11%
2021/06/30	3	181.17	3	181.33	182.00	0	3,517	0.00%
2021/06/29	0	181.00	0	0.00	181.00	0	3,523	0.00%
2021/06/28	7	182.14	0	0.00	183.00	7	3,536	0.20%
2021/06/25	2	182.50	1	183.00	183.00	1	3,600	0.03%
2021/06/24	4	182.25	0	0.00	181.50	4	3,658	0.11%
2021/06/23	5	180.60	10	181.25	182.50	-5	3,651	-0.14%
2021/06/21	4	178.13	0	0.00	178.00	4	3,685	0.11%
2021/06/18	10	179.90	0	0.00	178.50	10	3,687	0.27%
2021/06/17	1	180.00	6	180.75	182.00	-5	3,598	-0.14%
2021/06/16	1	180.50	18	181.36	181.50	-17	3,611	-0.47%
2021/06/15	4	179.63	0	0.00	179.00	4	3,594	0.11%
2021/06/11	0.1	180.00	15.1	179.51	179.50	-15	3,606	-0.42%
2021/06/09	3	178.17	0	0.00	178.00	3	3,606	0.08%
2021/06/08	14	179.96	0	0.00	179.00	14	3,653	0.38%
2021/06/03	1	183.50	0	0.00	183.00	1	3,732	0.03%
2021/06/02	2	183.00	4	184.00	183.00	-2	3,743	-0.05%
2021/06/01	0	0.00	1	186.00	185.00	-1	3,759	-0.03%
2021/05/31	1	184.00	2	184.50	184.00	-1	3,770	-0.03%
2021/05/28	0	0.00	6	184.58	183.00	-6	3,802	-0.16%
2021/05/27	6	180.00	3	183.00	180.00	3	3,798	0.08%
2021/05/26	6	182.00	2	182.50	182.50	4	3,778	0.11%
2021/05/25	7	181.64	1	181.50	182.00	6	3,778	0.16%
2021/05/24	1	182.00	0	0.00	182.00	1	3,762	0.03%
2021/05/21	23	184.26	8	185.06	181.50	15	3,799	0.39%
2021/05/19	10.3	176.62	2	176.75	178.00	8.3	3,749	0.22%
2021/05/18	11	174.95	23	175.22	176.50	-12	3,731	-0.32%
2021/05/17	11	171.37	2	173.25	171.50	9	3,715	0.24%
2021/05/14	8	179.31	1	179.50	178.00	7	3,675	0.19%
2021/05/13	8	174.06	5	174.40	175.00	3	3,684	0.08%
2021/05/12	6	181.01	2	180.50	177.50	4	3,635	0.11%
2021/05/11	16	186.53	3	187.33	186.00	13	3,526	0.37%
2021/05/10	3	191.00	8	191.13	191.00	-5	3,506	-0.14%
2021/05/07	0	0.00	6	189.33	190.50	-6	3,565	-0.17%
2021/05/06	24	189.23	0	0.00	188.00	24	3,590	0.67%
2021/05/05	2.1	192.52	0	0.00	191.50	2.1	3,592	0.06%
2021/05/04	8.3	187.90	0	0.00	189.00	8.3	3,651	0.23%
2021/05/03	26.6	193.34	2	193.50	191.50	24.6	3,608	0.68%
2021/04/29	1	198.00	0	0.00	197.50	1	3,567	0.03%
2021/04/28	1.1	198.85	2	197.50	197.50	-0.9	3,552	-0.02%
2021/04/27	3	199.00	1	199.50	199.00	2	3,638	0.05%
2021/04/23	14	199.93	3	201.50	201.50	11	3,604	0.31%
2021/04/22	9.1	202.74	4	205.25	201.00	5.1	3,635	0.14%
2021/04/21	5	209.30	0	0.00	207.00	5	3,718	0.13%
2021/04/20	0	0.00	6	207.75	207.50	-6	3,624	-0.17%
2021/04/19	0	0.00	0	206.00	207.50	0	3,652	0.00%
2021/04/16	3	207.00	14	206.36	207.50	-11	3,674	-0.30%
2021/04/15	1	197.00	0	0.00	200.00	1	3,659	0.03%
2021/04/14	8	197.50	22	198.09	198.00	-14	3,686	-0.38%
2021/04/13	12	200.92	0.3	201.50	200.00	11.8	3,779	0.31%
2021/04/12	13	202.12	4	204.50	200.50	9	3,814	0.24%
2021/04/09	1	208.50	0.8	207.00	206.00	0.2	3,852	0.00%
2021/04/08	0	0.00	5	207.80	209.00	-5	3,845	-0.13%
2021/04/07	1	204.50	0	0.00	206.00	1	3,848	0.03%
2021/04/06	2	210.00	2	209.50	207.50	0	3,878	0.00%
2021/04/01	3	213.50	1	211.50	211.00	2	3,855	0.05%
2021/03/31	1	212.50	0	0.00	211.50	1	3,828	0.03%
2021/03/30	0	0.00	10	210.85	212.00	-10	3,799	-0.26%
2021/03/29	6	208.17	2	208.50	207.50	4	3,743	0.11%
2021/03/26	3	204.67	0	0.00	204.00	3	3,699	0.08%
2021/03/25	2	204.00	11	204.32	203.50	-9	3,696	-0.24%
2021/03/24	10	206.50	6	206.00	206.50	4	3,674	0.11%
2021/03/23	0	0.00	1	205.00	206.00	-1	3,667	-0.03%
2021/03/22	2	205.50	12	206.17	205.00	-10	3,675	-0.27%
2021/03/19	2	202.00	1	203.50	204.00	1	3,723	0.03%
2021/03/18	0	203.50	1	204.00	203.00	-1	3,703	-0.03%
2021/03/17	2	201.50	0	0.00	201.00	2	3,771	0.05%
2021/03/16	1	203.00	2	204.00	203.00	-1	3,822	-0.03%
2021/03/15	0	0.00	0.1	203.50	203.50	-0.1	3,981	0.00%
2021/03/12	1	200.00	8.1	201.23	201.50	-7.1	3,967	-0.18%
2021/03/11	4	197.38	17	199.35	197.00	-13	3,961	-0.33%
2021/03/10	20	193.00	0	0.00	193.00	20	3,914	0.51%
2021/03/09	2	192.00	0	0.00	194.00	2	3,963	0.05%
2021/03/08	1.1	192.08	0	0.00	192.00	1.1	3,989	0.03%
2021/03/05	5	193.70	3	195.00	193.50	2	4,025	0.05%
2021/03/04	2.1	196.49	1	197.44	194.50	1	4,156	0.02%
2021/03/03	2	195.25	8	196.63	197.50	-6	4,157	-0.14%
2021/03/02	0	0.00	3	193.50	193.00	-3	4,126	-0.07%
2021/02/26	7	192.79	72	192.28	192.00	-65	4,143	-1.57%
2021/02/25	0	0.00	0.2	197.50	197.50	-0.2	4,078	-0.01%
2021/02/24	2	195.25	1	197.50	195.00	1	4,090	0.02%
2021/02/23	1	196.50	7	196.07	196.50	-6	4,103	-0.15%
2021/02/22	4	194.50	5	195.30	194.00	-1	4,076	-0.02%
2021/02/19	5.3	191.27	3	191.50	193.00	2.3	4,115	0.06%
2021/02/18	1	194.50	0	0.00	194.00	1	4,096	0.02%
2021/02/05	2	190.25	4	189.88	191.50	-2	4,109	-0.05%
2021/02/04	3.2	192.89	62	191.52	191.50	-58.9	4,155	-1.42%
2021/02/03	15	195.80	4	195.13	195.00	11	4,173	0.26%
2021/02/02	0	197.50	2.1	196.80	197.00	-2.1	4,163	-0.05%
2021/02/01	3	195.67	2	197.00	194.50	1	4,170	0.02%
2021/01/29	9	200.72	2	199.50	198.00	7	4,163	0.17%
2021/01/28	1	204.00	6	203.25	205.00	-5	4,105	-0.12%
2021/01/27	4	204.13	7	203.21	205.00	-3	4,082	-0.07%
2021/01/26	7	200.43	1	199.50	199.00	6	4,103	0.15%
2021/01/22	0	0.00	5	202.80	204.00	-5	4,061	-0.12%
2021/01/21	0	0.00	0.2	202.74	202.00	-0.2	4,123	0.00%
2021/01/20	9.1	203.46	4	201.88	200.00	5.1	4,183	0.12%
2021/01/18	4.1	209.61	4	207.50	208.00	0.1	4,147	0.00%
2021/01/15	6	212.67	4	212.63	210.50	2	4,335	0.05%
2021/01/14	10	213.26	20.5	215.07	215.50	-10.5	4,296	-0.24%
2021/01/13	0	0.00	1	207.50	208.00	-1	4,158	-0.02%
2021/01/12	3	206.50	3.4	206.48	206.00	-0.4	4,145	-0.01%
2021/01/11	2	209.24	7	207.36	208.00	-5	4,129	-0.12%
2021/01/08	12	209.38	2	209.75	210.50	10	4,222	0.24%
2021/01/07	5.5	209.27	12	210.29	210.00	-6.5	4,180	-0.16%
2021/01/06	4	208.25	8	208.69	208.00	-4	4,149	-0.10%
2021/01/05	1	204.00	8	205.31	203.50	-7	4,051	-0.17%
2021/01/04	8.1	208.99	2	208.50	207.50	6.1	4,013	0.15%
2020/12/31	0	0.00	1	205.00	206.00	-1	3,966	-0.03%
2020/12/30	0	0.00	3	205.67	206.00	-3	3,996	-0.08%
2020/12/29	3	205.50	19	205.26	204.50	-16	4,050	-0.40%
2020/12/28	2	201.25	0	0.00	202.00	2	4,093	0.05%
2020/12/25	2	202.50	0	0.00	202.50	2	4,287	0.05%
2020/12/24	2	201.76	2	202.25	201.50	0	4,330	0.00%
2020/12/23	0	199.00	1	198.50	199.50	-1	4,351	-0.02%
2020/12/22	3	199.50	5	199.50	198.00	-2	4,386	-0.05%
2020/12/21	13	200.85	1	201.50	200.50	12	4,421	0.27%
2020/12/18	0	0.00	12	203.29	203.50	-12	4,479	-0.27%
2020/12/17	1	201.50	0	0.00	202.00	1	4,550	0.02%
2020/12/16	10	201.00	6	201.75	202.00	4	4,641	0.09%
2020/12/15	4	199.25	4	201.75	197.50	0	4,664	0.00%
2020/12/14	0	0.00	2	202.00	201.50	-2	4,623	-0.04%
2020/12/11	23	201.07	18	200.36	201.50	5	4,656	0.11%
2020/12/10	6	203.67	4	204.50	202.50	2	4,595	0.04%
2020/12/09	9	205.78	38.5	203.95	207.50	-29.5	4,560	-0.65%
2020/12/07	7	195.29	8	195.38	196.00	-1	4,480	-0.02%
2020/12/04	12	196.25	16	196.78	197.50	-4	4,467	-0.09%
2020/12/03	2	194.75	2	195.00	195.50	0	4,459	0.00%
2020/12/02	1	194.50	4	194.00	194.00	-3	4,461	-0.07%
2020/12/01	3	189.83	1	189.00	191.50	2	4,483	0.04%
2020/11/30	15.3	192.59	3	190.83	188.00	12.3	4,576	0.27%
2020/11/27	0	0.00	5	194.80	194.50	-5	4,532	-0.11%
2020/11/26	6	193.67	11	194.32	194.50	-5	4,583	-0.11%
2020/11/25	5	194.60	8	194.38	193.00	-3	4,721	-0.06%
2020/11/24	0	0.00	2	192.25	191.50	-2	4,732	-0.04%
2020/11/23	3	192.17	5	192.60	192.00	-2	4,897	-0.04%
2020/11/20	2	192.25	0	0.00	193.00	2	4,947	0.04%
2020/11/19	17	191.41	1	191.50	192.00	16	5,000	0.32%
2020/11/18	8	192.31	20	193.35	191.50	-12	5,126	-0.23%
2020/11/17	1.1	188.55	3	189.00	188.00	-1.9	5,380	-0.04%
2020/11/16	5	190.90	0	0.00	189.00	5	5,641	0.09%
2020/11/13	8	189.31	1	190.00	191.00	7	6,038	0.12%
2020/11/12	2	190.00	21	190.67	190.50	-19	6,195	-0.31%
2020/11/11	5	186.80	5	187.80	187.50	0	6,293	0.00%
2020/11/10	4	186.50	6	186.50	187.50	-2	6,444	-0.03%
2020/11/09	3	186.50	6	186.58	185.50	-3	6,454	-0.05%
2020/11/06	1	185.50	1	185.50	186.00	0	6,505	0.00%
2020/11/05	0	0.00	1	185.50	185.00	-1	6,552	-0.02%
2020/11/04	6	184.67	3	184.50	183.50	3	6,679	0.04%
2020/11/03	1	185.50	4	185.13	185.50	-3	6,727	-0.04%
2020/11/02	4	179.63	0	0.00	179.00	4	6,664	0.06%
2020/10/30	0	0.00	2	181.50	180.50	-2	6,658	-0.03%
2020/10/29	1	182.50	3	183.17	184.00	-2	6,667	-0.03%
2020/10/28	2	180.50	0	0.00	181.00	2	6,613	0.03%
2020/10/27	0	0.00	2	183.50	183.50	-2	6,557	-0.03%
2020/10/26	11.1	184.00	2	183.00	182.50	9.1	6,580	0.14%
2020/10/23	14	187.96	9	188.44	187.00	5	6,622	0.08%
2020/10/22	2	178.50	3	180.33	181.50	-1	6,490	-0.02%
2020/10/21	7	178.86	3	179.00	177.00	4	6,576	0.06%
2020/10/19	2	182.00	0	0.00	181.50	2	6,772	0.03%
2020/10/16	4	182.88	10	183.05	181.00	-6	6,840	-0.09%
2020/10/15	1	177.00	3	178.17	177.50	-2	6,731	-0.03%
2020/10/14	4	178.88	0	0.00	178.00	4	6,745	0.06%
2020/10/08	2	179.75	0	0.00	178.00	2	6,775	0.03%
2020/10/07	0	0.00	3	180.00	179.50	-3	6,816	-0.04%
2020/10/06	8	178.44	0	0.00	177.50	8	6,855	0.12%
2020/10/05	2	181.75	6	180.42	180.00	-4	6,824	-0.06%
2020/09/30	8	181.19	11	180.95	181.50	-3	6,796	-0.04%
2020/09/29	2	176.00	4	178.25	175.50	-2	6,651	-0.03%
2020/09/28	10	177.05	3	176.83	176.50	7	6,667	0.10%
2020/09/25	14	175.96	3	177.17	176.00	11	6,681	0.16%
2020/09/24	2	175.75	0	0.00	175.50	2	6,712	0.03%
2020/09/23	3	178.83	4	178.50	178.00	-1	6,884	-0.01%
2020/09/22	45	176.54	11	178.59	180.00	34	6,864	0.50%
2020/09/21	10	180.65	2	179.75	179.50	8	6,829	0.12%
2020/09/18	6	185.75	2	186.50	185.00	4	6,790	0.06%
2020/09/17	0	0.00	1	187.00	186.00	-1	6,779	-0.01%
2020/09/16	5	188.10	0	0.00	187.50	5	6,786	0.07%
2020/09/15	0	0.00	5	190.00	190.00	-5	6,800	-0.07%
2020/09/14	8	190.56	1	190.50	190.00	7	6,804	0.10%
2020/09/11	0	0.00	3	188.00	188.50	-3	6,809	-0.04%
2020/09/10	5	186.70	4	187.75	185.00	1	6,815	0.01%
2020/09/09	3	188.17	0	0.00	188.00	3	6,772	0.04%
2020/09/08	0	0.00	1	189.50	191.00	-1	6,809	-0.01%
2020/09/07	4	189.88	12	189.50	189.50	-8	6,843	-0.12%
2020/09/04	3	189.83	3	191.67	194.50	0	6,864	0.00%
2020/09/03	39	195.59	18	194.50	194.50	21	6,866	0.31%
2020/09/02	5	203.10	1	204.50	204.00	4	6,779	0.06%
2020/09/01	1	203.00	4	203.75	203.50	-3	6,708	-0.04%
2020/08/31	9	202.17	1.4	202.65	200.50	7.6	6,736	0.11%
2020/08/28	2	207.00	3	207.50	207.50	-1	6,656	-0.02%
2020/08/27	26	205.48	22	206.89	204.00	4	6,657	0.06%
2020/08/26	6	211.67	5	214.80	213.00	1	6,517	0.02%
2020/08/25	14	211.18	5	212.50	212.00	9	6,506	0.14%
2020/08/24	7	210.07	12	209.13	212.00	-5	6,472	-0.08%
2020/08/21	41	202.32	45	203.16	203.50	-4	6,383	-0.06%
2020/08/20	42	193.68	13.1	194.21	190.50	28.9	6,162	0.47%
2020/08/19	36	194.71	33	194.88	196.00	3	5,991	0.05%
2020/08/17	30	203.30	1	202.00	206.00	29	5,675	0.51%
2020/08/14	44	205.56	3	206.83	206.00	41	5,686	0.72%
2020/08/13	39	212.13	0	0.00	210.50	39	5,613	0.69%
2020/08/12	4	219.25	2	220.75	219.00	2	5,468	0.04%
2020/08/11	1	223.00	1	222.50	221.00	0	5,507	0.00%
2020/08/10	3	225.33	0	0.00	226.00	3	5,475	0.05%
2020/08/07	8	224.50	23	224.65	226.50	-15	5,472	-0.27%
2020/08/06	3	220.50	9	221.22	220.50	-6	5,391	-0.11%
2020/08/05	4	218.00	2	218.50	218.00	2	5,351	0.04%
2020/08/04	0	0.00	7	218.50	219.00	-7	5,357	-0.13%
2020/08/03	3	217.83	2	217.75	216.50	1	5,389	0.02%
2020/07/31	2	216.75	1	217.00	216.00	1	5,375	0.02%
2020/07/30	1	216.00	1	215.00	216.00	0	5,383	0.00%
2020/07/29	9	216.72	0	0.00	215.00	9	5,397	0.17%
2020/07/28	13	217.27	17	218.38	215.50	-4	5,419	-0.07%
2020/07/27	11.1	214.22	2	212.00	211.50	9.1	5,369	0.17%
2020/07/24	21	216.14	1	216.50	215.00	20	5,313	0.38%
2020/07/23	11	220.32	5	221.70	220.00	6	5,207	0.12%
2020/07/22	12	223.33	3	224.00	222.50	9	5,142	0.18%
2020/07/21	9	225.61	0	0.00	225.00	9	5,036	0.18%
2020/07/20	14	226.89	2	227.75	227.50	12	4,999	0.24%
2020/07/17	4	230.00	6	229.00	228.50	-2	5,045	-0.04%
2020/07/16	0	0.00	1	232.00	231.00	-1	5,084	-0.02%
2020/07/15	9	231.72	6	231.91	230.00	3	5,132	0.06%
2020/07/14	6	232.50	10	232.70	232.00	-4	5,200	-0.08%
2020/07/13	8	230.50	12	232.71	235.00	-4	5,282	-0.08%
2020/07/10	18	228.22	1	228.00	226.00	17	5,342	0.32%
2020/07/09	6	231.58	6	233.67	232.00	0	5,347	0.00%
2020/07/08	5	231.80	1.1	231.95	231.00	3.9	5,374	0.07%
2020/07/07	5	232.80	16	231.88	231.50	-11	5,364	-0.21%
2020/07/06	2	233.00	6	233.67	234.00	-4	5,406	-0.07%
2020/07/03	9	230.00	7	229.93	229.00	2	5,406	0.04%
2020/07/02	2	231.50	8	231.44	230.50	-6	5,430	-0.11%
2020/07/01	13.1	232.11	27	232.70	231.00	-13.9	5,437	-0.26%
2020/06/30	1	220.50	2	221.75	222.00	-1	5,310	-0.02%
2020/06/29	6	218.75	1	218.00	218.50	5	5,415	0.09%
2020/06/24	5	222.80	3	222.67	222.50	2	5,392	0.04%
2020/06/23	4	222.38	6	222.67	222.50	-2	5,458	-0.04%
2020/06/22	3	222.50	0	0.00	223.00	3	5,473	0.05%
2020/06/19	1	223.00	0	0.00	222.50	1	5,531	0.02%
2020/06/18	7	221.14	6	222.75	223.00	1	5,561	0.02%
2020/06/17	9	221.39	7	221.71	222.00	2	5,577	0.04%
2020/06/16	3	220.17	9	222.72	223.00	-6	5,651	-0.11%
2020/06/15	4	217.63	2	220.00	217.00	2	5,749	0.03%
2020/06/12	9	217.89	1	218.00	219.00	8	5,794	0.14%
2020/06/11	4	225.13	5	226.70	225.00	-1	5,810	-0.02%
2020/06/10	3	224.00	4	224.00	224.50	-1	5,810	-0.02%
2020/06/09	5	224.70	2	227.25	223.50	3	5,893	0.05%
2020/06/08	4	225.25	5	225.40	225.50	-1	5,925	-0.02%
2020/06/05	5	225.50	4	225.50	226.00	1	5,926	0.02%
2020/06/04	5	223.50	17	223.94	226.00	-12	5,924	-0.20%
2020/06/03	10	219.20	5	219.80	219.50	5	5,886	0.08%
2020/06/02	3	220.83	9	221.22	220.00	-6	5,852	-0.10%
2020/06/01	4	219.38	8	219.63	219.50	-4	5,872	-0.07%
2020/05/29	2	217.75	0	0.00	218.00	2	5,901	0.03%
2020/05/28	2	216.50	2	218.50	216.00	0	5,883	0.00%
2020/05/27	7	218.14	4	217.25	216.50	3	5,931	0.05%
2020/05/26	9	216.78	6	216.58	217.50	3	5,966	0.05%
2020/05/25	14	210.11	4	209.63	212.00	10	5,907	0.17%
2020/05/22	12	206.33	0	0.00	205.00	12	5,875	0.20%
2020/05/21	19	212.34	0	0.00	211.00	19	5,811	0.33%
2020/05/20	15	217.50	0	0.00	217.50	15	5,877	0.26%
2020/05/19	8	225.19	0	0.00	224.00	8	5,891	0.14%
2020/05/18	6	225.08	2	225.00	224.00	4	5,898	0.07%
2020/05/15	1	233.00	1	232.50	232.50	0	5,845	0.00%
2020/05/14	4	236.13	10	232.50	232.50	-6	5,854	-0.10%
2020/05/13	4	238.75	1	239.00	239.50	3	5,811	0.05%
2020/05/12	3	237.67	1	236.00	236.00	2	5,780	0.03%
2020/05/11	2	241.75	0	0.00	241.00	2	5,804	0.03%
2020/05/08	1	238.00	12	240.79	241.50	-11	5,773	-0.19%
2020/05/07	1	235.00	2	236.50	235.00	-1	5,743	-0.02%
2020/05/06	1	233.50	2	234.75	234.00	-1	5,746	-0.02%
2020/05/05	1	233.00	10	233.95	235.00	-9	5,748	-0.16%
2020/05/04	0	0.00	3	226.00	231.00	-3	5,739	-0.05%
2020/04/30	3	228.00	11	228.05	228.00	-8	5,718	-0.14%
2020/04/29	4	230.00	10	230.55	228.00	-6	5,723	-0.10%
2020/04/28	3	224.67	4	226.38	227.00	-1	5,740	-0.02%
2020/04/27	0	0.00	10	224.10	225.00	-10	5,881	-0.17%
2020/04/24	108	219.13	4	221.13	219.50	104	5,937	1.75%	大買/鉅額交易
2020/04/23	0	0.00	1	218.00	220.00	-1	5,960	-0.02%
2020/04/22	306	212.16	1	213.50	213.50	305	6,008	5.08%	大買/鉅額交易
2020/04/21	381	217.78	6	219.00	215.50	375	5,967	6.28%	大買/鉅額交易
2020/04/20	1	221.00	7	219.00	221.50	-6	5,937	-0.10%
2020/04/17	415	217.17	4	221.50	217.00	411	5,943	6.91%	大買/鉅額交易
2020/04/16	3	212.83	4	217.75	217.00	-1	5,877	-0.02%
2020/04/15	14	208.54	16	211.41	213.50	-2	5,769	-0.03%
2020/04/14	7	201.50	4	202.25	203.00	3	5,646	0.05%
2020/04/13	112	198.19	5	198.80	197.50	107	5,599	1.91%	大買/鉅額交易
2020/04/10	7	197.43	0	0.00	197.50	7	5,577	0.13%
2020/04/09	356	201.13	0	0.00	200.50	356	5,638	6.31%	大買/鉅額交易
2020/04/08	191	203.28	2	205.00	204.00	189	5,592	3.38%	大買/鉅額交易
2020/04/07	327	202.21	4	204.38	202.50	323	5,632	5.73%	大買/鉅額交易
2020/04/06	7	201.79	4	202.00	202.00	3	5,694	0.05%
2020/04/01	3	200.17	6	199.92	201.50	-3	5,644	-0.05%
2020/03/31	4	194.00	6	195.42	195.50	-2	5,544	-0.04%
2020/03/30	3	187.83	4	185.00	191.50	-1	5,392	-0.02%
2020/03/27	833	194.22	3	197.67	191.00	830	5,363	15.47%	大買/鉅額交易
2020/03/26	321	195.18	0	0.00	196.50	321	5,256	6.11%	大買/鉅額交易
2020/03/25	8	198.00	1	199.50	195.00	7	5,234	0.13%
2020/03/24	2	190.25	3	191.33	191.50	-1	5,166	-0.02%
2020/03/23	97	179.78	3	180.50	182.00	94	5,127	1.83%
2020/03/20	1	184.50	2	189.25	188.00	-1	5,125	-0.02%
2020/03/19	15	186.20	1	188.00	177.00	14	5,086	0.28%
2020/03/18	4	193.50	5	195.60	192.00	-1	5,057	-0.02%
2020/03/17	1	188.00	1	187.00	188.50	0	5,211	0.00%
2020/03/16	11	191.00	3	191.00	187.00	8	5,202	0.15%
2020/03/13	9	182.22	3	185.33	190.50	6	5,199	0.12%
2020/03/12	24	206.58	4	203.13	201.00	20	5,082	0.39%
2020/03/11	8	223.50	10	221.01	220.50	-2	5,081	-0.04%
2020/03/10	6	226.83	5	224.30	227.50	1	5,072	0.02%
2020/03/09	11	227.27	2	225.50	225.50	9	5,086	0.18%
2020/03/06	2	238.75	1	237.50	237.00	1	5,088	0.02%
2020/03/05	0	0.00	2	243.00	242.00	-2	5,164	-0.04%
2020/03/04	5	236.20	5	234.90	237.50	0	5,247	0.00%
2020/03/03	3	237.17	3	237.67	235.00	0	5,294	0.00%
2020/03/02	3	236.67	0	0.00	234.00	3	5,315	0.06%
2020/02/27	7	239.57	3	238.01	237.00	4	5,328	0.07%
2020/02/26	3	249.00	5	248.60	250.00	-2	5,360	-0.04%
2020/02/25	5	254.30	5	255.70	253.50	0	5,350	0.00%
2020/02/24	1	254.05	3	258.33	260.00	-2	5,320	-0.04%
2020/02/21	9	260.89	21	263.93	258.00	-12	5,321	-0.23%
2020/02/20	7	253.57	6	254.58	255.00	1	5,118	0.02%
2020/02/19	2	245.25	3	247.33	248.50	-1	5,042	-0.02%
2020/02/18	3	245.00	3	245.33	246.00	0	5,232	0.00%
2020/02/17	1	247.00	3	248.00	247.00	-2	5,206	-0.04%
2020/02/14	0	0.00	3	244.50	245.50	-3	5,166	-0.06%
2020/02/13	2	243.49	5	244.20	242.00	-3	5,213	-0.06%
2020/02/12	5	241.40	7	240.64	243.00	-2	5,384	-0.04%
2020/02/11	2	234.25	1	234.50	235.00	1	5,386	0.02%
2020/02/10	8	230.25	2	230.25	231.00	6	5,416	0.11%
2020/02/07	2	237.25	1	236.50	236.00	1	5,448	0.02%
2020/02/05	3	241.00	1	237.00	237.00	2	5,745	0.03%
2020/02/04	2	238.00	1	244.00	240.50	1	5,822	0.02%
2020/02/03	0	0.00	2	237.75	238.50	-2	5,837	-0.03%
2020/01/31	2	245.00	8	246.88	244.00	-6	5,796	-0.10%
2020/01/30	10	242.50	6	249.08	241.50	4	5,822	0.07%
2020/01/20	2	253.00	10	253.10	254.50	-8	5,735	-0.14%
2020/01/17	2	248.00	6	251.25	248.00	-4	5,718	-0.07%
2020/01/16	1	244.50	11	248.59	250.00	-10	5,714	-0.17%
2020/01/15	0	0.00	2	243.50	243.00	-2	5,647	-0.04%
2020/01/14	2	243.50	6	243.92	244.00	-4	5,664	-0.07%
2020/01/13	4	242.00	9	242.39	244.00	-5	5,659	-0.09%
2020/01/10	3	237.50	1	239.00	236.00	2	5,693	0.04%
2020/01/09	0	0.00	1	236.50	236.50	-1	5,805	-0.02%
2020/01/08	5	233.10	8	235.00	232.50	-3	5,877	-0.05%
2020/01/07	3	236.67	21	234.93	234.50	-18	5,981	-0.30%
2020/01/06	2	237.25	6	238.58	237.50	-4	6,154	-0.06%
2020/01/03	18	237.22	16	235.72	236.00	2	6,220	0.03%
2020/01/02	10	230.00	9	229.94	232.00	1	6,297	0.02%
2019/12/31	10	225.95	6	227.83	227.00	4	6,503	0.06%
2019/12/30	26	231.75	2	231.75	229.50	24	6,474	0.37%
2019/12/27	1	242.50	1	241.50	241.50	0	6,416	0.00%
2019/12/26	4	242.13	1	242.50	243.00	3	6,513	0.05%
2019/12/25	4	242.38	0	0.00	243.00	4	6,728	0.06%
2019/12/24	4	243.00	1	242.50	242.50	3	6,789	0.04%
2019/12/23	5	243.90	1	243.50	245.00	4	6,874	0.06%
2019/12/20	6	243.00	2	243.00	243.00	4	7,010	0.06%
2019/12/19	7	242.93	1	243.00	242.50	6	7,051	0.09%
2019/12/18	1	247.00	1	250.00	247.50	0	7,033	0.00%
2019/12/17	0.1	247.00	4	246.75	246.00	-3.9	7,041	-0.06%
2019/12/16	3	242.67	1	243.50	242.00	2	7,031	0.03%
2019/12/13	2	241.75	14	243.86	244.00	-12	7,011	-0.17%
2019/12/12	17	242.85	7	242.07	241.00	10	6,920	0.14%
2019/12/11	5	246.20	0	0.00	249.50	5	6,817	0.07%
2019/12/10	3	250.50	0	0.00	249.50	3	6,839	0.04%
2019/12/09	1	255.00	5	256.20	254.00	-4	6,948	-0.06%
2019/12/06	4	257.25	2	254.75	253.00	2	6,969	0.03%
2019/12/05	0	0.00	1	251.50	251.50	-1	6,925	-0.01%
2019/12/04	1	249.00	0	0.00	249.50	1	6,936	0.01%
2019/12/03	0	0.00	2	251.50	251.00	-2	6,968	-0.03%
2019/12/02	6	244.67	0	0.00	246.00	6	7,000	0.09%
2019/11/29	14	251.89	7	251.14	249.50	7	6,940	0.10%
2019/11/28	5	257.90	2	257.75	258.00	3	6,788	0.04%
2019/11/27	4	260.75	7	260.43	263.50	-3	6,717	-0.04%
2019/11/26	5	260.00	1	259.00	258.50	4	6,667	0.06%
2019/11/25	8	261.25	3	260.67	261.00	5	6,560	0.08%
2019/11/22	0	0.00	5	267.90	267.50	-5	6,473	-0.08%
2019/11/21	2	269.00	0	0.00	270.00	2	6,487	0.03%
2019/11/20	3	273.50	2	272.75	273.50	1	6,444	0.02%
2019/11/19	0	0.00	6	278.25	278.00	-6	6,420	-0.09%
2019/11/18	0	0.00	4	277.25	277.50	-4	6,390	-0.06%
2019/11/15	3	271.83	28	276.09	277.50	-25	6,394	-0.39%
2019/11/14	0	0.00	4	258.13	258.50	-4	6,143	-0.07%
2019/11/13	2	258.00	1	258.00	258.00	1	6,163	0.02%
2019/11/12	7	260.07	6	260.67	260.00	1	6,180	0.02%
2019/11/11	34	260.72	26	262.29	255.00	8	6,176	0.13%
2019/11/08	2	276.00	3	279.00	279.00	-1	6,006	-0.02%
2019/11/07	1	272.00	6	274.58	275.00	-5	6,018	-0.08%
2019/11/06	18	278.53	3	280.00	277.50	15	6,010	0.25%
2019/11/05	4	282.50	9	281.00	281.00	-5	5,987	-0.08%
2019/11/04	64	278.09	83	278.22	281.50	-19	5,934	-0.32%
2019/11/01	14	264.86	11	261.73	265.00	3	5,731	0.05%
2019/10/31	5	258.70	5	257.20	258.00	0	5,682	0.00%
2019/10/30	1	259.00	0	0.00	259.50	1	5,644	0.02%
2019/10/29	8	259.00	2	256.25	258.00	6	5,634	0.11%
2019/10/28	11	261.18	2	262.00	259.50	9	5,575	0.16%
2019/10/25	6	260.00	1	260.00	259.00	5	5,544	0.09%
2019/10/24	12	258.38	1	257.50	258.50	11	5,496	0.20%
2019/10/23	8	256.56	0	0.00	256.50	8	5,484	0.15%
2019/10/22	3	258.00	0	0.00	258.50	3	5,481	0.05%
2019/10/18	6	258.25	0	0.00	257.50	6	5,465	0.11%
2019/10/17	1	260.00	11	260.95	260.00	-10	5,394	-0.19%
2019/10/16	1	256.50	3.1	258.27	256.50	-2.1	5,281	-0.04%
2019/10/15	8	254.06	5	254.20	254.50	3	5,222	0.06%
2019/10/14	5	258.00	0	0.00	257.50	5	5,115	0.10%
2019/10/09	14	254.57	5	254.20	252.00	9	4,912	0.18%
2019/10/08	1	256.50	2	261.50	260.00	-1	4,833	-0.02%
2019/10/07	2	262.25	42.1	259.60	263.00	-40.1	4,778	-0.84%
2019/10/04	0	0.00	2	246.75	247.00	-2	4,591	-0.04%
2019/10/03	3	245.50	0	0.00	245.50	3	4,543	0.07%
2019/10/02	15	248.03	31	249.11	251.00	-16	4,498	-0.36%
2019/10/01	68	243.36	52.1	245.17	249.50	15.9	4,423	0.36%
2019/09/27	2	233.75	2.1	236.40	235.00	-0.1	4,203	0.00%
2019/09/26	0	0.00	5	236.10	234.00	-5	4,177	-0.12%
2019/09/25	6	235.83	14	234.07	236.00	-8	4,101	-0.20%
2019/09/24	0	0.00	1	234.50	233.00	-1	4,012	-0.02%
2019/09/23	0	0.00	4	230.50	231.00	-4	3,940	-0.10%
2019/09/20	12	231.33	15.4	231.15	231.00	-3.4	3,957	-0.09%
2019/09/19	0	0.00	3	231.33	231.00	-3	3,916	-0.08%
2019/09/18	11	229.91	5	229.60	231.50	6	3,885	0.15%
2019/09/17	2	226.75	14	227.50	227.50	-12	3,841	-0.31%
2019/09/16	7	225.50	5	226.30	226.50	2	3,855	0.05%
2019/09/12	20	235.85	11	236.09	235.00	9	3,755	0.24%
2019/09/11	11	233.77	18	234.31	233.50	-7	3,685	-0.19%
2019/09/10	1	227.00	13	229.12	227.00	-12	3,528	-0.34%
2019/09/09	6	226.67	2	227.25	227.00	4	3,501	0.11%
2019/09/06	4	228.38	12	227.63	229.50	-8	3,522	-0.23%
2019/09/05	6	230.50	4	227.00	228.00	2	3,599	0.06%
2019/09/04	4	228.38	14	228.07	230.00	-10	3,623	-0.28%
2019/09/03	5	224.90	6	223.83	223.50	-1	3,614	-0.03%
2019/09/02	10	222.30	0	0.00	221.00	10	3,700	0.27%
2019/08/30	6	220.50	2	219.50	220.50	4	3,750	0.11%
2019/08/29	1	213.00	4	213.38	216.00	-3	3,760	-0.08%
2019/08/28	9	214.83	1	214.00	214.00	8	3,779	0.21%
2019/08/27	1	215.50	0	0.00	213.50	1	3,836	0.03%
2019/08/26	11	213.36	2	213.75	213.00	9	3,878	0.23%
2019/08/23	2	219.75	1	221.50	219.00	1	3,891	0.03%
2019/08/22	3	221.83	1	226.50	219.00	2	3,952	0.05%
2019/08/21	0	0.00	4	225.00	224.00	-4	3,983	-0.10%
2019/08/20	5	223.90	5	226.50	222.50	0	3,993	0.00%
2019/08/19	1	218.50	0	0.00	217.50	1	4,023	0.02%
2019/08/16	2	216.25	0	0.00	216.50	2	4,153	0.05%
2019/08/15	6	216.17	1	218.00	217.00	5	4,178	0.12%
2019/08/14	1	225.50	5	227.40	221.00	-4	4,194	-0.10%
2019/08/13	2	219.25	1	217.50	216.50	1	4,158	0.02%
2019/08/12	3.2	216.47	8	216.56	218.00	-4.8	4,180	-0.11%
2019/08/08	3	208.17	0	0.00	206.50	3	4,169	0.07%
2019/08/07	5	208.20	3	206.33	206.00	2	4,164	0.05%
2019/08/06	1	210.00	1	209.50	210.00	0	4,171	0.00%
2019/08/05	12	214.96	1	217.00	211.00	11	4,223	0.26%
2019/08/02	7	224.00	4	222.88	223.00	3	4,205	0.07%
2019/08/01	5	228.50	5	228.50	232.00	0	4,181	0.00%
2019/07/31	2	228.75	1	227.50	231.00	1	4,171	0.02%
2019/07/30	0	0.00	1	229.00	228.50	-1	4,176	-0.02%
2019/07/29	9	234.39	1	235.00	229.00	8	4,204	0.19%
2019/07/26	1	229.00	2	233.25	234.00	-1	4,210	-0.02%
2019/07/25	0	0.00	1	232.50	231.00	-1	4,204	-0.02%
2019/07/24	1	230.50	2	230.75	230.00	-1	4,235	-0.02%
2019/07/23	2	229.75	1	228.00	229.50	1	4,237	0.02%
2019/07/19	2	225.00	0	0.00	226.00	2	4,251	0.05%
2019/07/18	2	224.00	0	0.00	223.00	2	4,277	0.05%
2019/07/17	1	229.50	0	0.00	229.00	1	4,285	0.02%
2019/07/16	3	231.50	0	0.00	232.50	3	4,282	0.07%
2019/07/15	0	0.00	1	230.00	230.00	-1	4,299	-0.02%
2019/07/12	1	227.00	0	0.00	228.00	1	4,406	0.02%
2019/07/11	25	228.76	1	227.50	229.00	24	4,416	0.54%
2019/07/10	4	230.75	2	232.00	234.00	2	4,321	0.05%
2019/07/09	2	227.75	0	0.00	227.00	2	4,294	0.05%
2019/07/05	2	230.00	10	229.40	230.00	-8	4,496	-0.18%
2019/07/04	0	0.00	7	224.43	224.00	-7	4,529	-0.15%
2019/07/03	4	222.25	4	221.50	222.00	0	4,555	0.00%
2019/07/02	6	226.75	0	0.00	226.50	6	4,570	0.13%
2019/07/01	1	227.50	5.2	230.04	228.00	-4.2	4,599	-0.09%
2019/06/27	1	223.00	1	224.00	223.00	0	4,776	0.00%
2019/06/26	1	219.50	0	0.00	220.00	1	4,832	0.02%
2019/06/25	1	223.00	2	222.00	222.50	-1	4,863	-0.02%
2019/06/24	1	221.50	20	220.68	221.00	-19	4,915	-0.39%
2019/06/21	5	222.00	5	222.40	223.50	0	4,945	0.00%
2019/06/20	0	0.00	2.3	222.67	223.00	-2.3	4,958	-0.05%
2019/06/19	5	221.30	5	220.90	220.50	0	4,969	0.00%
2019/06/18	1	217.00	5	215.80	218.00	-4	4,944	-0.08%
2019/06/17	11	215.86	10	214.55	217.00	1	4,946	0.02%
2019/06/14	3	217.67	3	217.50	217.50	0	4,947	0.00%
2019/06/13	14	214.71	15	214.87	213.50	-1	4,893	-0.02%
2019/06/12	13	209.15	9	207.22	210.00	4	4,823	0.08%
2019/06/11	4	201.75	7	202.71	203.50	-3	4,786	-0.06%
2019/06/10	11	187.50	4	192.75	195.50	7	4,757	0.15%
2019/06/06	1	189.50	3	189.83	190.50	-2	4,685	-0.04%
2019/06/05	6	192.67	1	194.50	191.00	5	4,707	0.11%
2019/06/04	1.1	192.86	9	191.39	190.50	-7.9	4,744	-0.17%
2019/06/03	6	194.42	3	194.17	193.50	3	4,879	0.06%
2019/05/31	7	192.50	1	194.50	192.00	6	4,888	0.12%
2019/05/30	0	0.00	1	193.00	193.00	-1	4,864	-0.02%
2019/05/29	4.1	188.42	9	190.06	190.50	-4.9	4,896	-0.10%
2019/05/28	16.1	194.96	0	0.00	192.00	16.1	4,895	0.33%
2019/05/27	4.3	197.29	1	195.50	195.00	3.3	4,973	0.07%
2019/05/24	6	199.50	2	199.25	199.00	4	5,061	0.08%
2019/05/23	33	197.92	31	197.85	195.00	2	5,019	0.04%
2019/05/22	8	207.06	12	206.42	206.50	-4	4,951	-0.08%
2019/05/21	43	206.55	32	205.31	209.00	11	4,946	0.22%
2019/05/20	13	211.42	13	207.35	210.50	0	4,954	0.00%
2019/05/17	51.2	212.01	51	212.31	210.00	0.2	4,998	0.00%
2019/05/16	17	215.03	15	215.73	214.50	2	4,998	0.04%
2019/05/15	14	222.50	15	222.60	222.50	-1	4,975	-0.02%
2019/05/14	11	218.23	4	219.88	222.00	7	5,112	0.14%
2019/05/13	18.2	222.06	12	223.13	221.50	6.2	5,170	0.12%
2019/05/10	7	241.21	5	241.70	238.00	2	5,180	0.04%
2019/05/09	2.1	243.21	12	244.04	240.00	-9.9	5,201	-0.19%
2019/05/08	1.1	249.00	1	249.00	248.00	0.1	5,197	0.00%
2019/05/07	12	252.83	2	253.00	252.00	10	5,239	0.19%
2019/05/06	5	250.20	0	0.00	251.50	5	5,261	0.10%
2019/05/03	0	0.00	5	255.70	259.50	-5	5,277	-0.09%
2019/05/02	4	247.63	5	248.80	250.00	-1	5,244	-0.02%
2019/04/30	23	243.17	26	243.48	244.50	-3	5,268	-0.06%
2019/04/29	1	252.50	1	253.00	253.00	0	5,312	0.00%
2019/04/26	3	256.17	1	258.00	252.00	2	5,431	0.04%
2019/04/25	1	260.00	1	260.00	260.00	0	5,448	0.00%
2019/04/24	11	258.59	4	259.88	260.50	7	5,470	0.13%
2019/04/23	7	256.57	1	250.00	258.00	6	5,477	0.11%
2019/04/22	1	253.50	0	0.00	249.50	1	5,509	0.02%
2019/04/19	2	254.50	0	0.00	253.00	2	5,552	0.04%
2019/04/18	7	254.36	6	259.00	252.00	1	5,547	0.02%
2019/04/17	1	262.00	2	262.25	261.50	-1	5,537	-0.02%
2019/04/16	1	261.00	0	0.00	263.00	1	5,621	0.02%
2019/04/12	2.1	262.19	2	262.50	261.00	0.1	5,801	0.00%
2019/04/11	3	264.33	6	265.58	263.50	-3	5,841	-0.05%
2019/04/10	1	255.50	10	252.10	256.00	-9	5,666	-0.16%
2019/04/09	0	0.00	1	248.00	248.00	-1	5,585	-0.02%
2019/04/08	4	245.13	1	245.00	244.00	3	5,585	0.05%
2019/04/03	0	0.00	4	246.50	246.00	-4	5,546	-0.07%
2019/04/02	1	249.00	7.1	250.27	250.00	-6.1	5,516	-0.11%
2019/04/01	5	247.00	9	246.33	246.50	-4	5,426	-0.07%
2019/03/29	3	235.67	7	236.29	237.00	-4	5,274	-0.08%
2019/03/28	0	0.00	3	232.17	232.00	-3	5,240	-0.06%
2019/03/27	2	229.75	2	232.25	232.00	0	5,251	0.00%
2019/03/26	2	226.50	4	226.63	226.50	-2	5,242	-0.04%
2019/03/25	3	227.50	0	0.00	226.00	3	5,286	0.06%
2019/03/22	3	230.00	10	233.40	231.00	-7	5,268	-0.13%
2019/03/21	1	233.50	4	233.63	234.00	-3	5,287	-0.06%
2019/03/20	2	232.00	2	232.00	232.50	0	5,388	0.00%
2019/03/19	3	232.33	2.1	233.24	231.50	0.9	5,507	0.02%
2019/03/18	2	229.50	0	0.00	229.50	2	5,656	0.04%
2019/03/15	4	228.25	1	231.00	229.00	3	5,796	0.05%
2019/03/14	0	0.00	5	230.40	227.00	-5	5,900	-0.08%
2019/03/13	4	225.00	2.2	227.27	228.00	1.8	6,003	0.03%
2019/03/12	1	221.00	1	222.50	221.00	0	5,997	0.00%
2019/03/11	4.2	220.12	1	219.00	218.00	3.2	6,068	0.05%
2019/03/08	3.1	221.53	0	0.00	220.00	3.1	6,171	0.05%
2019/03/07	16	222.47	16	223.81	223.00	0	6,222	0.00%
2019/03/06	2	230.00	3	232.33	233.50	-1	6,155	-0.02%
2019/03/05	11.1	234.32	3	235.17	234.00	8.1	6,141	0.13%
2019/03/04	13	235.38	0	0.00	234.50	13	6,152	0.21%
2019/02/27	7	235.29	2	238.25	234.00	5	6,099	0.08%
2019/02/26	10	243.50	3	243.83	242.00	7	6,099	0.11%
2019/02/25	2	254.25	1	257.50	249.50	1	6,049	0.02%
2019/02/22	1	251.00	3	251.17	252.50	-2	6,063	-0.03%
2019/02/21	1	246.00	0	0.00	247.00	1	6,086	0.02%
2019/02/20	2	248.50	3	248.17	249.00	-1	6,070	-0.02%
2019/02/19	2.1	246.90	5.4	244.26	245.00	-3.3	6,091	-0.05%
2019/02/18	5	244.00	2	246.25	244.00	3	6,151	0.05%
2019/02/15	1	236.00	1	237.50	234.50	0	6,155	0.00%
2019/02/14	1	234.50	1	237.00	235.50	0	6,272	0.00%
2019/02/13	6	235.17	3.1	235.18	235.00	2.9	6,276	0.05%
2019/02/12	0	0.00	4.1	242.80	245.00	-4.1	6,190	-0.07%
2019/02/11	1	237.50	4.1	238.99	238.50	-3.1	6,267	-0.05%
2019/01/30	1	234.00	2	232.50	231.50	-1	6,299	-0.02%
2019/01/29	2	228.25	0	0.00	230.50	2	6,545	0.03%
2019/01/28	0	0.00	1	233.50	229.50	-1	6,752	-0.01%
2019/01/25	1	226.50	2	227.00	228.00	-1	6,887	-0.01%
2019/01/22	7	222.43	4	222.88	221.50	3	6,984	0.04%
2019/01/21	7	229.71	8	231.25	229.50	-1	6,972	-0.01%
2019/01/18	46	221.37	46.1	222.59	224.50	-0.1	6,919	0.00%
2019/01/17	1	213.00	3	213.17	212.50	-2	6,814	-0.03%
2019/01/16	1	209.50	2	209.75	210.00	-1	6,782	-0.01%
2019/01/15	3	208.83	2	209.50	208.50	1	6,775	0.01%
2019/01/14	10.1	205.66	4	204.75	206.50	6.1	6,751	0.09%
2019/01/11	2	214.75	1	217.00	212.00	1	6,703	0.01%
2019/01/10	1	213.50	1	211.50	212.00	0	6,666	0.00%
2019/01/09	3	212.67	6	212.33	213.50	-3	6,746	-0.04%
2019/01/08	5.1	202.88	3	202.17	206.00	2.1	6,749	0.03%
2019/01/07	22	206.82	6	209.92	211.50	16	6,693	0.24%
2019/01/04	119	199.87	126	199.77	199.50	-7	6,722	-0.10%	大買/大賣/
2019/01/03	8.1	218.62	18	215.78	215.00	-9.9	6,643	-0.15%
2019/01/02	2	227.75	4	228.13	228.00	-2	6,623	-0.03%
2018/12/28	0.1	225.50	0	0.00	225.00	0.1	6,675	0.00%
2018/12/27	2	227.75	2	228.75	225.50	0	6,734	0.00%
2018/12/26	0	0.00	3	223.67	221.50	-3	6,770	-0.04%
2018/12/25	2.1	219.90	0	0.00	221.00	2.1	6,817	0.03%
2018/12/24	0.1	228.00	0	0.00	227.00	0.1	6,827	0.00%
2018/12/22	2	223.75	1	223.50	223.50	1	6,837	0.01%
2018/12/21	7	223.14	5	223.00	225.00	2	6,871	0.03%
2018/12/20	0.1	225.00	11	225.77	224.00	-10.9	6,851	-0.16%
2018/12/19	2	226.50	7	226.57	228.00	-5	6,823	-0.07%
2018/12/18	2.1	227.09	0	0.00	222.00	2.1	6,814	0.03%
2018/12/17	1	225.00	1	221.00	225.50	0	6,818	0.00%
2018/12/14	1	225.00	0	0.00	225.00	1	6,922	0.01%
2018/12/13	14	225.64	2	227.00	230.00	12	6,886	0.17%
2018/12/12	2	225.75	0	0.00	227.50	2	6,816	0.03%
2018/12/11	33	214.86	32	215.00	217.00	1	6,722	0.01%
2018/12/10	7	221.07	3	216.83	219.50	4	6,564	0.06%
2018/12/07	21	236.90	13	236.69	236.00	8	6,471	0.12%
2018/12/06	40.2	240.81	25	240.10	237.00	15.2	6,371	0.24%
2018/12/05	1	260.00	0	0.00	263.00	1	6,235	0.02%
2018/12/04	8	273.75	3	268.00	268.00	5	6,260	0.08%
2018/12/03	4	283.75	11	282.73	283.50	-7	6,202	-0.11%
2018/11/30	4	263.88	10	261.65	264.50	-6	6,056	-0.10%
2018/11/29	4	255.13	5	256.10	252.50	-1	5,937	-0.02%
2018/11/28	0	0.00	124	248.28	250.00	-124	5,874	-2.11%	大賣/鉅額交易
2018/11/27	127.2	242.95	1	242.50	242.00	126.2	5,871	2.15%	大買/鉅額交易
2018/11/26	4	245.75	1	243.00	247.50	3	5,844	0.05%
2018/11/23	3.1	245.23	5	242.90	241.00	-1.9	5,833	-0.03%
2018/11/22	2	250.00	1	249.50	245.50	1	5,808	0.02%
2018/11/21	4	252.88	2	256.25	256.00	2	5,760	0.03%
2018/11/20	1	260.03	0	0.00	262.50	1	5,639	0.02%
2018/11/19	3	261.83	5	261.10	264.00	-2	5,592	-0.04%
2018/11/16	1	252.50	0	0.00	253.00	1	5,554	0.02%
2018/11/15	7.1	248.16	7	248.93	249.00	0.1	5,520	0.00%
2018/11/14	2.3	257.65	1	257.50	255.50	1.3	5,414	0.02%
2018/11/13	8.1	250.72	4	251.75	256.50	4.1	5,356	0.08%
2018/11/12	2	264.00	2	263.00	264.50	0	5,224	0.00%
2018/11/09	4	263.64	3	265.00	268.50	1	5,221	0.02%
2018/11/08	11.3	265.87	11	266.23	262.50	0.3	5,181	0.00%
2018/11/07	23	266.92	21	266.81	270.00	2	5,034	0.04%
2018/11/06	52.3	270.53	50	271.68	267.00	2.3	4,968	0.05%
2018/11/05	14.1	286.04	11	287.27	290.00	3.1	4,687	0.07%
2018/11/02	2	288.50	1	292.50	299.50	1	4,465	0.02%
2018/11/01	2	313.50	0	0.00	303.00	2	4,351	0.05%
2018/10/30	1	297.00	1	298.00	298.00	0	4,325	0.00%
2018/10/29	1	294.00	3	296.83	298.50	-2	4,367	-0.05%
2018/10/26	3	297.34	2	302.25	296.00	1	4,410	0.02%
2018/10/25	3	298.83	2	301.25	301.00	1	4,414	0.02%
2018/10/23	2	306.49	1	304.00	304.00	1	4,370	0.02%
2018/10/22	0	0.00	1	308.00	315.00	-1	4,341	-0.02%
2018/10/19	10	304.80	5	306.40	312.50	5	4,323	0.12%
2018/10/18	3	310.33	7	310.21	313.00	-4	4,314	-0.09%
2018/10/17	5	316.60	5.1	315.17	313.50	-0.1	4,357	0.00%
2018/10/16	2	293.00	4	303.75	305.00	-2	4,294	-0.05%
2018/10/15	2	286.01	1	288.50	286.00	1	4,263	0.02%
2018/10/12	4	281.88	2	284.75	289.50	2	4,282	0.05%
2018/10/11	9.1	277.57	0	0.00	277.50	9.1	4,219	0.22%
2018/10/09	1	316.50	1	308.00	308.00	0	4,177	0.00%
2018/10/05	2	317.00	0	0.00	316.50	2	4,222	0.05%
2018/10/04	1	324.00	2	319.00	321.00	-1	4,178	-0.02%
2018/10/03	4	326.88	1	326.50	326.50	3	4,125	0.07%
2018/10/02	1	335.00	1	335.00	335.00	0	4,080	0.00%
2018/09/27	1	338.00	0	0.00	338.00	1	4,119	0.02%
2018/09/26	1	334.00	1	337.00	337.00	0	4,100	0.00%
2018/09/25	1	337.00	0	0.00	336.00	1	4,082	0.02%
2018/09/20	12	338.29	10	336.05	337.50	2	3,978	0.05%
2018/09/19	0	0.00	1	348.50	352.00	-1	3,839	-0.03%
2018/09/18	3	349.50	4	349.50	344.50	-1	3,823	-0.03%
2018/09/14	1	355.00	3	356.67	358.00	-2	3,730	-0.05%
2018/09/13	0	0.00	2	352.00	350.50	-2	3,738	-0.05%
2018/09/12	2	342.25	0	0.00	342.50	2	3,686	0.05%
2018/09/11	6	351.67	1	349.50	351.50	5	3,631	0.14%
2018/09/10	50	346.86	53	349.67	350.00	-3	3,627	-0.08%
2018/09/07	3	361.50	0	0.00	360.50	3	3,589	0.08%
2018/09/06	3	364.17	3	364.67	366.00	0	3,548	0.00%
2018/09/05	1	370.00	0	0.00	370.00	1	3,525	0.03%
2018/09/04	1	370.00	0	0.00	372.50	1	3,524	0.03%
2018/09/03	1	379.00	1	382.50	376.00	0	3,537	0.00%
2018/08/30	0	0.00	2	372.25	372.50	-2	3,563	-0.06%
2018/08/29	1	372.00	2	370.00	372.50	-1	3,637	-0.03%
2018/08/28	2	367.75	0	0.00	368.50	2	3,638	0.05%
2018/08/24	1	359.00	0	0.00	360.50	1	3,685	0.03%
2018/08/17	1	370.00	1	363.00	361.50	0	3,691	0.00%
2018/08/15	0	0.00	1	362.50	363.00	-1	3,667	-0.03%
2018/08/13	3	362.83	2	364.00	364.00	1	3,681	0.03%
2018/08/09	1	372.50	4	373.75	374.00	-3	3,595	-0.08%
2018/08/08	3	375.50	3	374.17	374.50	0	3,543	0.00%
2018/08/07	1	380.00	2	377.25	376.50	-1	3,519	-0.03%
2018/08/03	5	370.80	6	368.92	371.00	-1	3,500	-0.03%
2018/08/02	10	368.75	4	368.13	364.00	6	3,462	0.17%
2018/08/01	3	384.50	2	384.50	383.50	1	3,423	0.03%
2018/07/31	1	377.00	1	375.00	376.50	0	3,417	0.00%
2018/07/30	0	0.00	2	376.20	376.00	-2	3,499	-0.06%
2018/07/26	1	370.00	2	375.00	372.50	-1	3,562	-0.03%
2018/07/25	1	375.00	1	378.50	378.00	0	3,616	0.00%
2018/07/24	0	0.00	14.1	374.83	378.00	-14.1	3,650	-0.39%
2018/07/20	2	368.25	1	366.50	366.50	1	3,661	0.03%
2018/07/19	15	373.50	15	373.33	374.00	0	3,649	0.00%
2018/07/18	0	0.00	4	367.25	366.50	-4	3,650	-0.11%
2018/07/17	3	359.00	1	364.50	360.00	2	3,709	0.05%
2018/07/16	0	0.00	2	362.00	364.00	-2	3,802	-0.05%
2018/07/13	0	0.00	3	356.50	358.00	-3	3,760	-0.08%
2018/07/12	0	0.00	1	346.50	346.50	-1	3,713	-0.03%
2018/07/06	2	336.75	7	331.71	336.00	-5	3,875	-0.13%
2018/07/05	0	0.00	1	345.00	342.00	-1	3,850	-0.03%
2018/07/04	3	341.67	2	341.75	342.00	1	3,855	0.03%
2018/07/03	1	336.50	0	0.00	334.00	1	3,887	0.03%
2018/06/29	1	332.00	1	341.00	341.00	0	3,920	0.00%
2018/06/26	0	0.00	2	336.00	337.50	-2	3,948	-0.05%
2018/06/25	2	333.00	1	333.00	331.00	1	3,979	0.03%
2018/06/22	3	334.33	0	0.00	334.00	3	4,066	0.07%
2018/06/21	1	349.50	0	0.00	342.50	1	4,061	0.02%
2018/06/20	2	345.25	3	346.83	345.50	-1	4,117	-0.02%
2018/06/19	1	347.50	1	351.00	350.00	0	4,157	0.00%
2018/06/15	1	350.00	2	348.25	352.50	-1	4,181	-0.02%
2018/06/14	2	345.00	2	343.75	344.00	0	4,194	0.00%
2018/06/12	1	344.50	0	0.00	344.50	1	4,244	0.02%
2018/06/11	2	342.25	5	339.60	347.50	-3	4,278	-0.07%
2018/06/08	4	347.25	3	347.00	346.00	1	4,266	0.02%
2018/06/07	1	357.00	1	357.50	357.50	0	4,279	0.00%
2018/06/06	4	368.00	1	369.00	364.50	3	4,347	0.07%
2018/06/05	0	0.00	5	364.80	365.50	-5	4,342	-0.12%
2018/06/04	5	363.00	0	0.00	363.50	5	4,352	0.11%
2018/06/01	2	357.00	3	355.17	356.00	-1	4,389	-0.02%
2018/05/31	1	349.00	1	349.00	348.50	0	4,585	0.00%
2018/05/30	2	347.00	1	346.00	346.00	1	4,698	0.02%
2018/05/29	0	0.00	1	345.00	345.00	-1	4,699	-0.02%
2018/05/28	1	345.50	0	0.00	345.00	1	4,758	0.02%
2018/05/23	0	0.00	1	349.50	342.50	-1	5,041	-0.02%
2018/05/22	1	355.00	1	356.00	355.00	0	5,102	0.00%
2018/05/21	0	0.00	4	357.25	356.00	-4	5,201	-0.08%
2018/05/16	2	346.50	1	345.00	345.00	1	5,330	0.02%
2018/05/15	2	349.75	1	348.00	346.50	1	5,571	0.02%
2018/05/14	0	0.00	3.2	352.91	355.00	-3.2	5,685	-0.06%
2018/05/11	1	343.00	1.2	341.83	346.00	-0.2	5,788	0.00%
2018/05/10	1	338.50	1	338.00	338.00	0	6,006	0.00%
2018/05/09	1	336.50	0	0.00	338.00	1	6,006	0.02%
2018/05/07	5	337.60	8	339.19	334.50	-3	6,005	-0.05%
2018/05/04	1	318.00	0	0.00	317.00	1	5,909	0.02%
2018/05/03	1	320.00	1	322.50	321.50	0	5,906	0.00%
2018/05/02	1	334.50	1	333.00	333.00	0	5,911	0.00%
2018/04/30	2	328.00	2	329.75	331.00	0	5,855	0.00%
2018/04/27	8.1	321.30	5	317.90	320.00	3.1	5,823	0.05%
2018/04/26	4	328.13	2	328.25	326.50	2	5,748	0.03%
2018/04/25	1	323.50	0	0.00	326.50	1	5,741	0.02%
2018/04/24	2.1	332.57	1	328.50	325.50	1.1	5,710	0.02%
2018/04/23	3	337.33	0	0.00	335.00	3	5,651	0.05%
2018/04/20	11.1	355.00	4	354.63	347.50	7.1	5,575	0.13%
2018/04/19	1	371.00	2	371.50	371.00	-1	5,438	-0.02%
2018/04/18	0	0.00	2	365.75	364.50	-2	5,419	-0.04%
2018/04/16	1	369.50	1	370.00	370.00	0	5,385	0.00%
2018/04/13	18	367.33	20	364.30	362.50	-2	5,322	-0.04%
2018/04/12	0	0.00	1	364.50	367.50	-1	5,336	-0.02%
2018/04/11	3	363.17	2	366.00	358.00	1	5,337	0.02%
2018/04/10	0	0.00	1	364.50	364.00	-1	5,330	-0.02%
2018/04/09	5	364.20	9	362.56	357.00	-4	5,328	-0.08%
2018/03/31	2	357.00	0	0.00	356.00	2	5,260	0.04%
2018/03/30	3	359.67	4	360.25	355.00	-1	5,280	-0.02%
2018/03/29	1	363.50	0	0.00	361.50	1	5,298	0.02%
2018/03/27	1	366.50	4	370.50	371.00	-3	5,257	-0.06%
2018/03/26	0.4	360.00	6	359.67	359.00	-5.7	5,184	-0.11%
2018/03/23	2	352.00	1	355.00	360.00	1	5,204	0.02%
2018/03/21	1	365.00	3	368.00	366.50	-2	5,111	-0.04%
2018/03/20	4	362.88	4	363.13	364.50	0	5,092	0.00%
2018/03/19	0	0.00	1	363.00	362.00	-1	5,068	-0.02%
2018/03/16	1	360.00	1	358.00	362.00	0	5,056	0.00%
2018/03/15	2	360.00	10	361.00	361.00	-8	5,006	-0.16%
2018/03/14	4	359.75	0	0.00	359.50	4	5,011	0.08%
2018/03/13	11.1	364.08	11	367.50	362.50	0.1	5,029	0.00%
2018/03/12	11	367.64	17	367.91	367.00	-6	5,018	-0.12%
2018/03/09	15	364.67	7	364.71	362.50	8	5,028	0.16%
2018/03/08	5	363.50	7	359.00	360.00	-2	4,990	-0.04%
2018/03/07	7	360.29	8	360.44	361.00	-1	4,979	-0.02%
2018/03/06	78	362.71	70.1	363.04	364.50	8	4,941	0.16%
2018/03/05	4	355.38	13	360.23	349.50	-9	4,825	-0.19%
2018/03/02	7	348.43	1	344.50	349.00	6	4,700	0.13%
2018/03/01	4	347.25	2	349.50	350.00	2	4,707	0.04%
2018/02/27	12	362.08	15	360.03	354.00	-3	4,690	-0.06%
2018/02/26	2	358.50	11	359.41	358.50	-9	4,610	-0.20%
2018/02/23	2	349.50	2	350.00	350.00	0	4,527	0.00%
2018/02/22	5	345.90	8	348.19	349.00	-3	4,710	-0.06%
2018/02/21	5	341.00	7	339.29	342.50	-2	4,672	-0.04%
2018/02/12	1	331.00	0	0.00	324.50	1	4,597	0.02%
2018/02/09	15	329.87	12	327.00	333.50	3	4,565	0.07%
2018/02/08	10	345.00	4	339.88	337.00	6	4,527	0.13%
2018/02/07	26	357.81	27.1	355.87	343.00	-1.1	4,542	-0.02%
2018/02/06	19	336.58	12	335.71	337.50	7	4,376	0.16%
2018/02/05	10	349.90	16	351.25	346.50	-6	4,340	-0.14%
2018/02/02	11	343.77	10.2	346.71	353.50	0.8	4,299	0.02%
2018/02/01	0	0.00	1	335.50	333.50	-1	4,144	-0.02%
2018/01/31	1.1	322.55	2	333.75	334.00	-0.9	4,241	-0.02%
2018/01/29	1	327.00	0	0.00	331.00	1	4,585	0.02%
2018/01/25	1.2	324.07	0	0.00	324.50	1.2	4,703	0.02%
2018/01/23	3	330.83	2	330.75	332.50	1	4,876	0.02%
2018/01/19	8	334.50	0	0.00	335.50	8	5,062	0.16%
2018/01/17	0	0.00	2	331.50	331.50	-2	5,102	-0.04%
2018/01/16	0	0.00	2	337.50	338.00	-2	5,107	-0.04%
2018/01/12	0	0.00	6	331.08	332.50	-6	5,184	-0.12%
2018/01/11	1	320.00	0	0.00	324.50	1	5,254	0.02%
2018/01/10	4	326.88	3	324.00	319.00	1	5,333	0.02%
2018/01/09	0	0.00	2	329.50	329.50	-2	5,344	-0.04%
2018/01/08	3	324.50	1	328.00	327.00	2	5,425	0.04%
2018/01/05	1	331.50	2	333.75	335.00	-1	5,480	-0.02%
2018/01/04	0	0.00	3	335.33	335.00	-3	5,500	-0.05%
2018/01/03	2	333.50	2	334.50	333.50	0	5,648	0.00%
2018/01/02	0	0.00	1	330.00	330.00	-1	5,852	-0.02%