可成 (2474)-元大-八德券商分點個股進出

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
219.0
漲跌
▲1.0
漲幅
+0.46%
成交量
3,150張
產業
上市其他電子類股
1227人加入追蹤

立即追蹤
本地時間:14:30

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

可成 (2474)籌碼相關－元大-八德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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
2024/05/02	0	0.00	0	220.00	219.00	0	2,410	0.00%
2024/04/30	0	0.00	1	218.50	218.00	-1	2,377	-0.04%
2024/04/23	0	0.00	1	216.00	214.50	-1	2,358	-0.04%
2024/04/22	0	0.00	0	210.00	212.00	0	2,337	0.00%
2024/04/19	1	207.00	0	0.00	207.00	1	2,304	0.04%
2024/04/17	0	0.00	0	207.00	205.50	0	2,247	0.00%
2024/04/16	1	206.00	0	0.00	205.00	1	2,233	0.04%
2024/04/15	0	0.00	1	207.00	207.00	-1	2,201	-0.05%
2024/04/12	0	0.00	1	207.50	207.50	-1	2,198	-0.05%
2024/04/11	2	207.50	0	0.00	208.00	2	2,210	0.09%
2024/04/10	1	209.00	0	0.00	209.50	1	2,203	0.05%
2024/04/08	0	209.86	0	0.00	211.00	0	2,208	0.00%
2024/03/29	0	0.00	5	218.90	219.00	-5	2,157	-0.23%
2024/03/28	0	0.00	1.9	217.87	217.50	-1.9	2,062	-0.09%
2024/03/27	0.1	213.50	1	213.00	213.50	-0.9	2,060	-0.04%
2024/03/26	0	209.00	0	0.00	210.00	0	2,129	0.00%
2024/03/22	0.2	215.00	1	213.50	214.00	-0.8	2,235	-0.04%
2024/03/21	0.1	223.50	0	0.00	224.00	0.1	2,246	0.00%
2024/03/20	0.2	219.00	0	218.50	216.50	0.2	2,246	0.01%
2024/03/18	2.3	213.22	3	214.83	214.50	-0.7	2,150	-0.03%
2024/03/15	3	216.67	4.1	214.46	215.00	-1.1	2,136	-0.05%
2024/03/13	0	0.00	0	207.00	208.50	0	2,052	0.00%
2024/03/12	1	205.00	1	203.00	206.00	0	2,062	0.00%
2024/03/11	0	198.00	0	0.00	199.00	0	2,041	0.00%
2024/03/08	1	196.50	0	0.00	197.50	1	2,065	0.05%
2024/03/06	0	199.00	0	0.00	200.00	0	2,095	0.00%
2024/03/05	0	0.00	2	199.00	199.00	-2	2,235	-0.09%
2024/03/04	1	197.50	0	0.00	198.50	1	2,275	0.04%
2024/03/01	0	0.00	1	196.50	197.00	-1	2,362	-0.04%
2024/02/29	0	195.00	0	0.00	197.00	0	2,429	0.00%
2024/02/27	0	196.50	0	0.00	195.50	0	2,486	0.00%
2024/02/26	13	196.08	0	0.00	195.50	13	2,518	0.52%
2024/02/23	1	196.99	3	200.00	196.50	-2	2,548	-0.08%
2024/02/22	0	0.00	1	201.00	200.50	-1	2,579	-0.04%
2024/02/15	1	194.00	0	0.00	196.00	1	2,680	0.04%
2024/02/05	1	193.50	0	0.00	193.50	1	2,684	0.04%
2024/01/29	0	0.00	1	197.00	196.50	-1	2,719	-0.04%
2024/01/18	0	0.00	0	196.50	196.50	0	2,723	0.00%
2024/01/15	0	0.00	0	199.50	200.00	0	2,646	0.00%
2024/01/12	1	197.50	0	0.00	198.00	1	2,662	0.04%
2024/01/11	0	0.00	2	198.25	198.00	-2	2,659	-0.08%
2024/01/10	0	0.00	0	197.50	197.00	0	2,693	0.00%
2024/01/09	0	0.00	1	198.00	197.50	-1	2,702	-0.04%
2024/01/08	1	196.51	1	199.00	199.00	0	2,727	0.00%
2024/01/04	0	0.00	1	195.00	194.00	-1	2,729	-0.04%
2023/12/28	0	0.00	1	195.50	195.50	-1	2,741	-0.04%
2023/12/26	1	193.00	0	0.00	194.50	1	2,719	0.04%
2023/12/21	1.1	186.10	1	187.01	189.00	0.1	2,689	0.00%
2023/12/20	0	190.00	1	191.00	191.00	-1	2,582	-0.04%
2023/12/19	1	188.00	1	189.50	190.00	0	2,510	0.00%
2023/12/18	0	0.00	1	188.50	189.50	-1	2,459	-0.04%
2023/12/15	2	186.00	0	0.00	185.00	2	2,399	0.08%
2023/12/14	2	187.26	0	0.00	187.00	2	2,357	0.09%
2023/12/13	1	185.50	0	0.00	187.00	1	2,359	0.04%
2023/12/12	1	185.50	1	185.00	185.00	0	2,426	0.00%
2023/12/08	1	184.50	0	0.00	184.50	1	2,445	0.04%
2023/12/07	1	185.00	0	0.00	183.50	1	2,462	0.04%
2023/12/06	0	194.50	0	194.00	192.50	0	2,446	0.00%
2023/12/05	0	193.67	1	192.50	193.50	-1	2,440	-0.04%
2023/12/04	0	196.50	0	0.00	195.00	0	2,454	0.00%
2023/12/01	0	0.00	1	196.50	195.50	-1	2,469	-0.04%
2023/11/28	1	195.00	1	196.00	194.50	0	2,260	0.00%
2023/11/27	3	198.33	0	0.00	196.00	3	2,280	0.13%
2023/11/24	1	199.50	0	0.00	197.50	1	2,253	0.04%
2023/11/22	1	196.00	0	0.00	196.00	1	2,151	0.05%
2023/11/16	1	187.00	2	189.00	189.50	-1	2,045	-0.05%
2023/11/13	0	0.00	0	187.50	187.50	0	2,036	0.00%
2023/11/10	0	0.00	0	186.50	187.50	0	2,037	0.00%
2023/11/08	1	182.50	2	182.50	182.00	-1	2,020	-0.05%
2023/11/06	2	183.75	0	0.00	184.00	2	2,073	0.10%
2023/10/30	1	182.50	0	0.00	183.50	1	2,124	0.05%
2023/10/25	1	182.50	0	0.00	182.00	1	2,136	0.05%
2023/10/24	1	181.50	0	0.00	181.50	1	2,153	0.05%
2023/10/23	1	181.99	0	0.00	181.50	1	2,149	0.05%
2023/10/13	0	0.00	0	185.50	185.50	0	2,259	0.00%
2023/10/12	0	0.00	6	183.67	184.50	-6	2,241	-0.27%
2023/09/28	0	0.00	1	183.00	182.50	-1	2,248	-0.04%
2023/09/12	0	0.00	1	183.50	183.50	-1	2,392	-0.04%
2023/09/07	0	0.00	1	182.50	180.50	-1	2,359	-0.04%
2023/09/06	0	0.00	1	181.49	182.50	-1	2,310	-0.04%
2023/09/05	0	0.00	0.2	179.06	180.00	-0.2	2,274	-0.01%
2023/09/01	0	0.00	3	180.00	180.00	-3	2,262	-0.13%
2023/08/31	0	0.00	2	180.00	180.50	-2	2,244	-0.09%
2023/08/30	0	0.00	6	174.35	177.00	-6	2,125	-0.28%
2023/08/28	0	0.00	2	170.50	171.00	-2	2,076	-0.10%
2023/08/24	1	167.50	0	0.00	168.00	1	2,108	0.05%
2023/08/22	1	167.00	0	0.00	167.50	1	2,117	0.05%
2023/08/21	0	0.00	1	169.50	169.00	-1	2,096	-0.05%
2023/08/18	1	167.00	0	0.00	166.50	1	2,109	0.05%
2023/08/17	2	165.75	0	0.00	167.50	2	2,095	0.10%
2023/08/16	1	169.99	0	0.00	170.00	1	2,082	0.05%
2023/08/14	1	171.99	0	0.00	172.50	1	2,073	0.05%
2023/08/11	2	172.50	0	0.00	172.50	2	2,075	0.10%
2023/08/08	3	176.17	0	0.00	176.00	3	2,019	0.15%
2023/08/01	1	174.50	0	0.00	175.00	1	1,995	0.05%
2023/07/31	1	174.50	0	0.00	173.50	1	1,991	0.05%
2023/07/28	0	175.50	0	0.00	175.00	0	1,978	0.00%
2023/07/27	0	0.00	1	178.00	178.00	-1	1,971	-0.05%
2023/07/26	1	176.50	0	0.00	176.50	1	1,954	0.05%
2023/07/24	2	174.00	2	177.25	176.00	0	1,953	0.00%
2023/07/21	1	174.00	0	0.00	174.50	1	1,905	0.05%
2023/07/19	1	177.02	0	181.00	177.50	1	1,813	0.06%
2023/07/18	0	0.00	3	180.17	181.00	-3	1,760	-0.17%
2023/07/13	0	0.00	2	176.25	175.50	-2	1,731	-0.12%
2023/07/10	2	172.00	1	171.00	171.50	1	1,698	0.06%
2023/07/06	1	173.51	0	174.50	173.00	1	1,706	0.06%
2023/07/05	0	176.50	0	0.00	176.50	0	1,670	0.00%
2023/07/03	3	175.34	0	0.00	174.00	3	1,652	0.18%
2023/06/30	1	177.03	0	0.00	175.50	1	1,657	0.06%
2023/06/29	1	179.04	0	0.00	179.50	1	1,641	0.06%
2023/06/26	0	0.00	1	191.00	189.50	-1	1,513	-0.07%
2023/06/20	0	0.00	2	190.50	190.50	-2	1,446	-0.14%
2023/06/19	1	187.00	0	0.00	187.50	1	1,435	0.07%
2023/06/16	1	188.00	0	0.00	186.50	1	1,443	0.07%
2023/06/12	0	0.00	2	192.00	191.50	-2	1,510	-0.13%
2023/06/09	0	0.00	1	191.00	190.50	-1	1,543	-0.06%
2023/06/08	0	189.50	1	190.50	189.00	-1	1,578	-0.06%
2023/06/06	0	0.00	1	188.50	188.00	-1	1,632	-0.06%
2023/06/01	0	0.00	1	186.50	186.50	-1	1,677	-0.06%
2023/05/30	1	189.50	0	0.00	188.50	1	1,684	0.06%
2023/05/29	0	0.00	1	188.50	189.00	-1	1,715	-0.06%
2023/05/25	1	184.00	0	0.00	185.50	1	1,840	0.05%
2023/05/24	1	186.50	0	0.00	185.00	1	1,845	0.05%
2023/05/19	0	0.00	1	189.50	189.50	-1	1,805	-0.06%
2023/05/18	0	0.00	10	187.50	188.50	-10	1,822	-0.55%
2023/05/16	0	0.00	1	187.50	186.00	-1	1,811	-0.06%
2023/05/15	0	0.00	7	185.79	187.00	-7	1,826	-0.38%
2023/05/08	0	0.00	10	183.50	184.50	-10	1,955	-0.51%
2023/05/05	0	0.00	1	182.00	182.00	-1	1,977	-0.05%
2023/04/25	2	179.99	1	178.50	179.00	1	2,183	0.05%
2023/04/20	2	181.00	0	0.00	181.50	2	2,220	0.09%
2023/04/18	1	183.00	0	0.00	183.00	1	2,215	0.05%
2023/04/06	1	186.50	0	0.00	186.50	1	2,225	0.04%
2023/03/29	0	0.00	9	189.00	189.00	-9	2,419	-0.37%
2023/03/27	0	0.00	2	190.75	190.00	-2	2,654	-0.08%
2023/03/13	0	0.00	1	186.50	186.00	-1	2,935	-0.03%
2023/03/10	1	183.50	0	0.00	184.50	1	2,998	0.03%
2023/03/09	0	0.00	1	185.50	185.50	-1	3,107	-0.03%
2023/03/08	0	0.00	1	186.00	187.50	-1	3,262	-0.03%
2023/03/03	0	0.00	1	188.00	188.00	-1	3,436	-0.03%
2023/03/02	1	188.00	5	187.00	189.00	-4	3,485	-0.11%
2023/02/24	1	184.00	0	0.00	184.50	1	3,493	0.03%
2023/02/23	0	0.00	2	190.50	191.00	-2	3,420	-0.06%
2023/02/14	1	188.50	0	0.00	188.50	1	3,762	0.03%
2023/02/10	0	0.00	1	188.00	188.00	-1	3,830	-0.03%
2023/02/08	0	0.00	0	185.00	185.00	0	3,800	0.00%
2023/02/03	0	0.00	3.1	185.48	185.50	-3.1	3,767	-0.08%
2023/02/01	0	185.00	3.1	184.19	185.50	-3.1	3,735	-0.08%
2023/01/13	0	0.00	1	176.00	176.00	-1	3,760	-0.03%
2023/01/10	0	0.00	1	177.00	177.50	-1	3,835	-0.03%
2023/01/09	0	0.00	0	174.50	175.50	0	3,831	0.00%
2023/01/03	1	168.00	0	0.00	170.50	1	3,934	0.03%
2022/12/28	0	0.00	1	170.00	169.00	-1	3,967	-0.03%
2022/12/22	1	167.50	1	168.50	172.00	0	4,009	0.00%
2022/12/21	0	0.00	1	166.50	167.00	-1	3,936	-0.03%
2022/12/19	1	170.01	2	170.25	169.00	-1	3,767	-0.03%
2022/12/16	0	0.00	0.1	173.00	172.00	-0.1	3,645	0.00%
2022/12/14	0	0.00	2	174.50	175.50	-2	3,570	-0.06%
2022/12/13	1	173.50	0	0.00	173.00	1	3,528	0.03%
2022/12/12	0	0.00	4	173.75	174.50	-4	3,487	-0.11%
2022/12/09	1	173.00	1	173.50	173.50	0	3,517	0.00%
2022/12/08	0	0.00	2	174.25	174.00	-2	3,509	-0.06%
2022/12/06	1	175.50	0.1	176.50	175.00	0.9	3,411	0.03%
2022/12/05	2	175.75	0	0.00	176.00	2	3,351	0.06%
2022/12/02	1	176.00	1	175.50	176.50	0	3,300	0.00%
2022/12/01	4.1	178.97	1	177.50	177.00	3.1	3,222	0.10%
2022/11/30	0	0.00	2	184.00	183.00	-2	3,134	-0.06%
2022/11/29	0	0.00	5	179.30	181.00	-5	3,057	-0.16%
2022/11/24	3	177.67	0	0.00	180.50	3	3,127	0.10%
2022/11/23	0	0.00	0.3	179.50	180.00	-0.3	3,153	-0.01%
2022/11/22	2	178.25	0	179.50	179.50	2	3,159	0.06%
2022/11/18	1	185.00	0	0.00	184.00	1	3,098	0.03%
2022/11/17	0	0.00	4	186.50	187.50	-4	3,099	-0.13%
2022/11/16	0	0.00	1	185.50	186.00	-1	3,106	-0.03%
2022/11/14	0	0.00	2	183.50	184.50	-2	3,031	-0.07%
2022/11/11	1	178.51	0	180.00	180.00	1	2,974	0.03%
2022/11/10	0	178.50	1	179.50	180.00	-1	2,956	-0.03%
2022/11/09	0	0.00	0	175.00	176.50	0	2,927	0.00%
2022/11/08	4	174.00	1	174.00	174.50	3	2,891	0.10%
2022/11/07	1	172.50	0	0.00	173.50	1	2,893	0.03%
2022/11/03	0	0.00	1	172.50	172.50	-1	2,946	-0.03%
2022/10/31	1	169.50	0.1	168.73	169.50	0.9	2,978	0.03%
2022/10/28	0	0.00	0.1	167.00	167.00	-0.1	2,960	0.00%
2022/10/27	0	0.00	1	165.50	167.50	-1	2,949	-0.03%
2022/10/26	0	0.00	0.1	161.50	164.50	-0.1	2,938	0.00%
2022/10/25	1	162.00	0	0.00	162.50	1	2,907	0.03%
2022/10/24	2	166.49	2	164.75	164.50	0	2,886	0.00%
2022/10/17	1	168.00	0	0.00	170.50	1	2,786	0.04%
2022/10/14	0	0.00	1	172.00	172.00	-1	2,793	-0.04%
2022/10/13	0	0.00	1	168.00	168.50	-1	2,804	-0.04%
2022/10/12	0	0.00	1	169.00	168.00	-1	2,807	-0.04%
2022/10/11	0	0.00	1	170.00	169.50	-1	2,813	-0.04%
2022/10/07	1	172.50	0	0.00	172.50	1	2,799	0.04%
2022/10/03	2	170.00	2	170.00	169.00	0	2,816	0.00%
2022/09/29	1	171.50	1	171.00	171.00	0	2,792	0.00%
2022/09/28	1	168.50	2	171.50	170.00	-1	2,788	-0.04%
2022/09/27	2.1	170.00	0	0.00	171.00	2.1	2,798	0.07%
2022/09/26	1	169.50	0	0.00	170.00	1	2,790	0.04%
2022/09/23	0	0.00	1	172.50	171.50	-1	2,776	-0.04%
2022/09/22	3	170.67	2	169.75	171.00	1	2,779	0.04%
2022/09/19	0	0.00	1	173.00	173.50	-1	2,720	-0.04%
2022/09/14	0	0.00	1	170.50	171.00	-1	2,709	-0.04%
2022/09/12	1	171.50	1	171.50	171.50	0	2,741	0.00%
2022/09/08	0	0.00	0.1	167.50	169.00	-0.1	2,759	0.00%
2022/09/07	2.1	165.05	2	165.51	166.00	0.1	2,761	0.00%
2022/09/05	2	170.00	0	0.00	169.50	2	2,714	0.07%
2022/09/02	0.2	182.00	0	0.00	181.00	0.2	2,647	0.01%
2022/09/01	0.2	183.50	1	182.50	183.50	-0.8	2,602	-0.03%
2022/08/31	0.2	180.25	1	180.50	185.50	-0.8	2,556	-0.03%
2022/08/30	0.2	183.00	0	0.00	183.00	0.2	2,481	0.01%
2022/08/29	0	0.00	3	181.33	181.00	-3	2,450	-0.12%
2022/08/26	1	181.50	0	0.00	183.00	1	2,481	0.04%
2022/08/25	3	182.33	2	182.00	180.50	1	2,548	0.04%
2022/08/24	0	0.00	6	180.00	180.50	-6	2,645	-0.23%
2022/08/23	1	179.00	2	179.00	178.50	-1	2,767	-0.04%
2022/08/16	0	0.00	1	177.00	177.50	-1	3,111	-0.03%
2022/08/12	1	175.00	0	0.00	176.00	1	3,157	0.03%
2022/08/11	0	0.00	1	176.50	176.00	-1	3,165	-0.03%
2022/08/10	2	176.50	5	178.00	175.50	-3	3,162	-0.09%
2022/08/09	5	179.00	1.2	176.50	179.50	3.8	3,129	0.12%
2022/08/05	1	170.50	0	0.00	170.50	1	3,103	0.03%
2022/08/03	2	168.25	0	169.00	169.00	2	3,186	0.06%
2022/07/29	0	0.00	6	169.83	170.50	-6	3,258	-0.18%
2022/07/27	1	171.50	1	171.00	172.00	0	3,269	0.00%
2022/07/26	0	0.00	1	165.01	166.00	-1	3,234	-0.03%
2022/07/25	0	0.00	2	168.00	168.00	-2	3,226	-0.06%
2022/07/19	0	169.00	0	0.00	167.00	0	3,184	0.00%
2022/07/18	0.1	168.50	0	0.00	170.00	0.1	3,168	0.00%
2022/07/15	5.1	168.30	0.1	168.50	168.00	5	3,149	0.16%
2022/07/14	2	168.00	0	0.00	168.50	2	3,143	0.06%
2022/07/13	1	164.50	0	0.00	163.50	1	3,127	0.03%
2022/07/07	0	0.00	1	155.00	159.00	-1	3,110	-0.03%
2022/07/05	0	0.00	2	160.75	160.00	-2	3,173	-0.06%
2022/07/04	0	0.00	9	163.00	163.00	-9	3,168	-0.28%
2022/07/01	0	0.00	2	164.00	162.00	-2	3,209	-0.06%
2022/06/30	0	0.00	1	165.50	165.50	-1	3,208	-0.03%
2022/06/29	0	0.00	0	168.00	167.50	0	3,202	0.00%
2022/06/28	0	0.00	1	167.00	168.00	-1	3,202	-0.03%
2022/06/24	0	0.00	2	166.50	166.00	-2	3,198	-0.06%
2022/06/23	0	0.00	1	163.50	165.50	-1	3,188	-0.03%
2022/06/22	0	0.00	2	163.00	163.50	-2	3,152	-0.06%
2022/06/21	1	165.00	0	0.00	164.50	1	3,149	0.03%
2022/06/17	0	0.00	3	164.17	165.00	-3	3,111	-0.10%
2022/06/16	0	0.00	3	165.67	164.50	-3	3,101	-0.10%
2022/06/15	0	0.00	2	168.00	166.50	-2	3,150	-0.06%
2022/06/13	1	167.00	0	0.00	167.00	1	3,176	0.03%
2022/06/10	2	168.50	0	0.00	168.00	2	3,151	0.06%
2022/06/09	0	0.00	5	171.50	173.00	-5	3,123	-0.16%
2022/06/08	1	172.50	1	173.50	173.00	0	3,117	0.00%
2022/06/07	0	0.00	2	173.50	173.50	-2	3,066	-0.07%
2022/06/02	0	0.00	2	171.00	171.00	-2	2,972	-0.07%
2022/06/01	1	169.00	1.3	170.80	170.50	-0.3	2,930	-0.01%
2022/05/30	1	167.00	1	168.00	166.00	0	2,686	0.00%
2022/05/27	1	164.50	1	165.50	165.00	0	2,613	0.00%
2022/05/26	1	164.00	2	164.00	163.50	-1	2,579	-0.04%
2022/05/25	4	163.50	3	164.51	161.50	1	2,684	0.04%
2022/05/24	0	0.00	4.1	164.07	162.50	-4.1	2,612	-0.16%
2022/05/23	1	160.50	1	161.50	160.50	0	2,535	0.00%
2022/05/20	0	160.50	0	0.00	159.50	0	2,517	0.00%
2022/05/19	0	0.00	1	159.00	159.00	-1	2,463	-0.04%
2022/05/18	0	0.00	1	156.50	157.00	-1	2,434	-0.04%
2022/05/17	1	157.00	0	0.00	155.50	1	2,419	0.04%
2022/05/16	0	0.00	0.1	154.00	156.00	-0.1	2,413	0.00%
2022/05/13	7	150.21	0	150.00	150.50	7	2,374	0.29%
2022/05/11	1	148.00	0	0.00	148.50	1	2,362	0.04%
2022/05/10	0	0.00	0	151.38	155.50	0	2,294	0.00%
2022/05/06	1.1	150.91	0	0.00	151.00	1.1	2,248	0.05%
2022/05/05	0.1	150.50	0	150.50	151.00	0.1	2,255	0.00%
2022/05/04	0	0.00	1	148.00	148.00	-1	2,238	-0.04%
2022/04/27	0	143.50	0	0.00	142.00	0	2,306	0.00%
2022/04/25	1	145.50	1	145.50	145.50	0	2,331	0.00%
2022/04/20	1	147.50	0	0.00	148.00	1	2,332	0.04%
2022/04/12	0	144.00	0	0.00	143.50	0	2,480	0.00%
2022/04/08	0	0.00	0	148.00	148.50	0	2,421	0.00%
2022/03/31	0	0.00	1	145.00	144.50	-1	2,379	-0.04%
2022/03/30	1	143.53	1	144.50	144.50	0	2,369	0.00%
2022/03/29	1	145.50	0	0.00	145.50	1	2,341	0.04%
2022/03/22	0	146.50	0	0.00	147.50	0	2,484	0.00%
2022/03/21	0	148.50	0	0.00	147.50	0	2,496	0.00%
2022/03/18	0	0.00	1	150.98	151.00	-1	2,492	-0.04%
2022/03/17	0	0.00	0	146.50	147.00	0	2,440	0.00%
2022/03/16	0	0.00	1	144.00	144.00	-1	2,416	-0.04%
2022/03/15	0	0.00	1	143.00	143.50	-1	2,440	-0.04%
2022/03/14	0	144.50	0	0.00	144.50	0	2,438	0.00%
2022/03/09	4	145.00	0	0.00	144.00	4	2,458	0.16%
2022/03/07	0	144.00	34	142.50	142.50	-34	2,504	-1.36%
2022/03/04	0	147.50	0	0.00	147.00	0	2,571	0.00%
2022/03/02	2	149.50	0.2	149.43	150.00	1.8	2,697	0.07%
2022/02/25	2	145.27	0	0.00	143.00	2	2,647	0.08%
2022/02/24	1	149.00	0	0.00	149.00	1	2,525	0.04%
2022/02/22	0.1	151.50	1	150.50	152.00	-1	2,498	-0.04%
2022/02/21	1	154.00	0	0.00	153.50	1	2,475	0.04%
2022/02/14	0	154.50	0	0.00	153.50	0	2,533	0.00%
2022/02/11	0.1	156.50	0	0.00	156.00	0.1	2,547	0.00%
2022/02/10	0	0.00	0	158.00	157.00	0	2,574	0.00%
2022/01/25	0	156.50	0	0.00	155.50	0	2,534	0.00%
2022/01/20	1	162.00	0.1	162.25	161.50	0.9	2,539	0.04%
2022/01/19	10	161.50	0	162.00	161.50	10	2,535	0.39%
2022/01/18	0	0.00	7	160.93	161.00	-7	2,511	-0.28%
2022/01/17	0	158.00	0	0.00	159.50	0	2,495	0.00%
2022/01/14	2	158.00	0	0.00	158.00	2	2,494	0.08%
2022/01/13	0	0.00	1	160.00	160.50	-1	2,508	-0.04%
2022/01/12	0.1	159.37	1	160.00	159.50	-0.9	2,520	-0.04%
2022/01/11	0	0.00	4	158.38	158.00	-4	2,532	-0.16%
2022/01/10	2	160.25	1	159.00	160.50	1	2,507	0.04%
2022/01/07	0	0.00	2	161.75	162.00	-2	2,537	-0.08%
2022/01/06	2.1	162.05	0	0.00	162.50	2.1	2,527	0.08%
2022/01/05	1.2	163.00	2.1	163.48	161.00	-0.9	2,521	-0.04%
2022/01/04	0	0.00	0.1	158.00	158.50	-0.1	2,447	0.00%
2022/01/03	0	0.00	1	157.50	157.50	-1	2,452	-0.04%
2021/12/28	2	157.00	0	0.00	157.50	2	2,506	0.08%
2021/12/23	0	0.00	0.2	155.50	155.00	-0.2	2,524	-0.01%
2021/12/21	1.2	156.67	1	156.00	157.00	0.2	2,550	0.01%
2021/12/20	1.1	153.00	0	0.00	153.00	1.1	2,519	0.04%
2021/12/17	1	153.50	0	0.00	154.00	1	2,507	0.04%
2021/12/16	1	154.00	0	0.00	154.00	1	2,541	0.04%
2021/12/15	4	153.88	2	153.50	153.50	2	2,549	0.08%
2021/12/13	1	155.00	3	155.00	155.00	-2	2,651	-0.08%
2021/12/09	4	156.63	3.1	156.66	157.00	0.9	2,675	0.04%
2021/12/08	2	153.00	2	152.50	152.50	0	2,661	0.00%
2021/12/07	2	152.00	3.1	153.02	153.50	-1.1	2,670	-0.04%
2021/12/06	1	148.00	0.1	152.00	152.00	0.9	2,681	0.04%
2021/12/02	2	149.50	4	150.00	149.00	-2	2,732	-0.07%
2021/12/01	2.1	152.98	4	151.75	151.50	-2	2,709	-0.07%
2021/11/30	2.1	149.53	1	155.00	155.00	1.1	2,671	0.04%
2021/11/29	1	148.00	1	148.50	149.00	0	2,584	0.00%
2021/11/26	2.1	152.26	0	0.00	151.50	2.1	2,529	0.08%
2021/11/25	1.1	155.05	4	155.50	155.00	-3	2,590	-0.11%
2021/11/24	2	155.00	3	155.67	155.50	-1	2,675	-0.04%
2021/11/23	0.1	158.00	0	0.00	156.00	0.1	2,717	0.00%
2021/11/22	0.1	161.00	1	160.50	160.00	-1	2,722	-0.03%
2021/11/19	0.1	162.50	0.3	162.50	161.00	-0.2	2,729	-0.01%
2021/11/18	1	162.00	0.9	162.50	162.50	0.1	2,751	0.00%
2021/11/17	2	162.50	0	0.00	162.00	2	2,763	0.07%
2021/11/16	0	0.00	13	164.42	164.00	-13	2,759	-0.47%
2021/11/10	1	163.50	2	163.00	163.00	-1	2,782	-0.04%
2021/11/09	1	165.50	0	0.00	165.00	1	2,770	0.04%
2021/11/08	1	163.00	1	163.00	163.00	0	2,772	0.00%
2021/11/05	1	161.50	0	0.00	162.00	1	2,797	0.04%
2021/11/03	0	0.00	1	163.00	163.00	-1	2,957	-0.03%
2021/11/01	2	162.50	0	0.00	163.00	2	2,971	0.07%
2021/10/29	3	161.33	3	161.17	161.00	0	2,978	0.00%
2021/10/28	0	0.00	0.6	164.00	163.50	-0.6	2,919	-0.02%
2021/10/26	0.1	166.00	0	0.00	166.00	0.1	2,924	0.00%
2021/10/25	0	0.00	1	166.50	164.50	-1	2,935	-0.03%
2021/10/22	1	164.50	0	0.00	164.50	1	2,962	0.03%
2021/10/21	0	0.00	0.2	165.09	164.50	-0.2	2,958	-0.01%
2021/10/20	1	162.50	0	0.00	163.00	1	2,939	0.03%
2021/10/19	0	0.00	3	161.50	162.50	-3	2,935	-0.10%
2021/10/12	0	0.00	7	163.00	162.50	-7	3,067	-0.23%
2021/09/30	0.2	167.50	0	0.00	167.50	0.2	3,066	0.01%
2021/09/29	0	0.00	2	166.50	166.00	-2	3,035	-0.07%
2021/09/24	3	169.50	0	0.00	168.00	3	3,010	0.10%
2021/09/23	2	168.50	2.1	169.48	170.00	-0.1	2,998	0.00%
2021/09/22	3	164.00	0	0.00	163.00	3	2,958	0.10%
2021/09/17	12.2	166.15	8	165.88	166.00	4.2	2,938	0.14%
2021/09/15	1	156.50	0	0.00	155.00	1	2,846	0.04%
2021/09/14	0	0.00	5	158.50	158.50	-5	2,835	-0.18%
2021/09/10	6	159.50	0	0.00	160.50	6	2,814	0.21%
2021/09/08	1	155.09	0	0.00	154.50	1	2,906	0.04%
2021/09/07	1	160.00	0	0.00	159.00	1	2,893	0.03%
2021/09/06	0	0.00	1	163.00	162.00	-1	2,867	-0.03%
2021/09/03	0	0.00	2	164.00	164.00	-2	2,891	-0.07%
2021/09/02	0.1	165.50	0	0.00	164.50	0.1	2,902	0.00%
2021/09/01	0	0.00	5	167.00	166.50	-5	2,899	-0.17%
2021/08/31	3	166.50	0	0.00	167.00	3	2,875	0.10%
2021/08/27	1.2	177.25	0	0.00	177.50	1.2	2,672	0.04%
2021/08/26	1	175.50	0	0.00	176.00	1	2,611	0.04%
2021/08/25	0	0.00	2	177.50	177.50	-2	2,562	-0.08%
2021/08/20	0	175.00	0	0.00	173.50	0	2,536	0.00%
2021/08/12	1	181.00	1	180.50	181.50	0	2,688	0.00%
2021/08/11	5	176.00	0	0.00	177.50	5	2,692	0.19%
2021/08/09	2	179.25	2	179.00	179.00	0	2,714	0.00%
2021/08/03	1	187.00	1	187.50	188.00	0	2,923	0.00%
2021/07/28	1	190.00	6	187.00	188.00	-5	3,042	-0.16%
2021/07/27	0	0.00	1	189.00	189.00	-1	3,077	-0.03%
2021/07/23	0	0.00	1	187.00	187.00	-1	3,180	-0.03%
2021/07/22	0	0.00	1	189.00	189.00	-1	3,204	-0.03%
2021/07/20	7	189.79	1	191.00	190.00	6	3,227	0.19%
2021/07/19	1	188.00	0	0.00	190.00	1	3,246	0.03%
2021/07/16	1	186.50	1	188.50	189.00	0	3,298	0.00%
2021/07/13	0	0.00	3	181.83	182.00	-3	3,316	-0.09%
2021/07/12	3	181.00	3	180.00	180.00	0	3,371	0.00%
2021/07/08	1	183.00	0	0.00	183.00	1	3,379	0.03%
2021/07/07	1	183.00	0	0.00	183.50	1	3,406	0.03%
2021/07/06	1	183.00	0	0.00	183.00	1	3,449	0.03%
2021/07/05	0	0.00	1	182.50	182.50	-1	3,468	-0.03%
2021/07/02	0	181.50	0	0.00	181.00	0	3,479	0.00%
2021/07/01	1	181.00	0	0.00	181.00	1	3,490	0.03%
2021/06/25	0	0.00	2	182.00	183.00	-2	3,600	-0.06%
2021/06/24	5	183.40	3	182.33	181.50	2	3,658	0.05%
2021/06/23	2	180.00	2	181.00	182.50	0	3,651	0.00%
2021/06/22	2	179.50	2	178.00	178.50	0	3,677	0.00%
2021/06/21	3	179.50	0	0.00	178.00	3	3,685	0.08%
2021/06/18	5	180.90	2	178.50	178.50	3	3,687	0.08%
2021/06/17	1	180.00	0	0.00	182.00	1	3,598	0.03%
2021/06/16	0	0.00	2	180.50	181.50	-2	3,611	-0.06%
2021/06/15	4	179.13	3	179.50	179.00	1	3,594	0.03%
2021/06/11	4	179.50	1	179.50	179.50	3	3,606	0.08%
2021/06/08	0	0.00	3	181.00	179.00	-3	3,653	-0.08%
2021/06/03	1	184.50	1	183.00	183.00	0	3,732	0.00%
2021/05/31	1	184.00	1	184.00	184.00	0	3,770	0.00%
2021/05/28	3	184.83	1	183.00	183.00	2	3,802	0.05%
2021/05/27	2	183.50	2	180.00	180.00	0	3,798	0.00%
2021/05/26	4	182.75	4	182.25	182.50	0	3,778	0.00%
2021/05/25	3	181.83	3	181.83	182.00	0	3,778	0.00%
2021/05/24	0	0.00	2	182.00	182.00	-2	3,762	-0.05%
2021/05/21	1	184.00	3	191.33	181.50	-2	3,799	-0.05%
2021/05/20	1	178.50	3	177.17	177.50	-2	3,739	-0.05%
2021/05/19	0	0.00	2	177.50	178.00	-2	3,749	-0.05%
2021/05/18	4	175.50	2	175.00	176.50	2	3,731	0.05%
2021/05/17	0	0.00	8	171.50	171.50	-8	3,715	-0.22%
2021/05/14	1	179.50	2	178.50	178.00	-1	3,675	-0.03%
2021/05/13	4	174.38	1	175.00	175.00	3	3,684	0.08%
2021/05/12	6.5	179.35	7	177.71	177.50	-0.5	3,635	-0.01%
2021/05/11	1	187.00	3	186.00	186.00	-2	3,526	-0.06%
2021/05/10	1	188.00	1	190.00	191.00	0	3,506	0.00%
2021/05/07	0	0.00	2	190.75	190.50	-2	3,565	-0.06%
2021/05/05	1	192.00	0	0.00	191.50	1	3,592	0.03%
2021/05/04	10	189.35	5	189.20	189.00	5	3,651	0.14%
2021/05/03	2.5	194.10	0	0.00	191.50	2.5	3,608	0.07%
2021/04/29	4	198.25	1	198.00	197.50	3	3,567	0.08%
2021/04/28	3	199.33	1	197.50	197.50	2	3,552	0.06%
2021/04/26	1	201.50	1	200.50	200.50	0	3,602	0.00%
2021/04/23	3	200.33	2	201.50	201.50	1	3,604	0.03%
2021/04/22	0	0.00	1	204.00	201.00	-1	3,635	-0.03%
2021/04/21	5	208.50	2	206.50	207.00	3	3,718	0.08%
2021/04/20	1	207.00	0	0.00	207.50	1	3,624	0.03%
2021/04/19	2	208.50	2	207.50	207.50	0	3,652	0.00%
2021/04/16	1	207.00	4.1	205.82	207.50	-3.1	3,674	-0.08%
2021/04/15	1	198.00	0	0.00	200.00	1	3,659	0.03%
2021/04/14	1	200.50	6	198.33	198.00	-5	3,686	-0.14%
2021/04/13	3	200.67	1	200.00	200.00	2	3,779	0.05%
2021/04/12	8	201.06	8	202.69	200.50	0	3,814	0.00%
2021/04/08	1	205.50	0	0.00	209.00	1	3,845	0.03%
2021/04/07	1	205.00	2	206.00	206.00	-1	3,848	-0.03%
2021/04/06	1	210.00	0	0.00	207.50	1	3,878	0.03%
2021/04/01	1	213.00	0	0.00	211.00	1	3,855	0.03%
2021/03/31	2	211.75	6	212.33	211.50	-4	3,828	-0.10%
2021/03/30	0	0.00	3	210.67	212.00	-3	3,799	-0.08%
2021/03/29	6	208.83	6	207.50	207.50	0	3,743	0.00%
2021/03/25	1	205.00	0	0.00	203.50	1	3,696	0.03%
2021/03/24	0	0.00	1	206.00	206.50	-1	3,674	-0.03%
2021/03/23	1	207.00	2	206.00	206.00	-1	3,667	-0.03%
2021/03/22	0	0.00	11	206.50	205.00	-11	3,675	-0.30%
2021/03/19	4	202.50	0	0.00	204.00	4	3,723	0.11%
2021/03/18	4	203.50	0	0.00	203.00	4	3,703	0.11%
2021/03/17	5	202.50	1	203.00	201.00	4	3,771	0.11%
2021/03/15	3	202.83	4	203.13	203.50	-1	3,981	-0.03%
2021/03/12	4	201.50	10	200.75	201.50	-6	3,967	-0.15%
2021/03/11	2.1	198.31	1	197.00	197.00	1.1	3,961	0.03%
2021/03/05	2	194.25	1	193.50	193.50	1	4,025	0.02%
2021/03/03	1	195.00	2	197.00	197.50	-1	4,157	-0.02%
2021/03/02	0	0.00	3	193.50	193.00	-3	4,126	-0.07%
2021/02/26	6	193.33	0	0.00	192.00	6	4,143	0.14%
2021/02/24	4	196.88	2	195.25	195.00	2	4,090	0.05%
2021/02/22	1	196.00	1	194.00	194.00	0	4,076	0.00%
2021/02/19	1	191.00	1	192.00	193.00	0	4,115	0.00%
2021/02/18	2	193.50	1	194.00	194.00	1	4,096	0.02%
2021/02/17	3	193.00	2	192.00	193.50	1	4,131	0.02%
2021/02/05	4	190.25	3	190.83	191.50	1	4,109	0.02%
2021/02/04	0	0.00	2	192.25	191.50	-2	4,155	-0.05%
2021/02/03	1	198.00	1	195.50	195.00	0	4,173	0.00%
2021/02/01	2	195.25	0	0.00	194.50	2	4,170	0.05%
2021/01/29	4	200.13	1	199.50	198.00	3	4,163	0.07%
2021/01/28	1	204.50	0	0.00	205.00	1	4,105	0.02%
2021/01/26	7	200.14	1	199.00	199.00	6	4,103	0.15%
2021/01/25	2	203.50	1	203.00	205.00	1	4,047	0.02%
2021/01/22	1	201.00	1	203.00	204.00	0	4,061	0.00%
2021/01/21	1	203.00	0	0.00	202.00	1	4,123	0.02%
2021/01/20	10.2	202.36	3	200.17	200.00	7.2	4,183	0.17%
2021/01/18	4	208.13	1	208.00	208.00	3	4,147	0.07%
2021/01/15	4	212.88	1	215.50	210.50	3	4,335	0.07%
2021/01/14	1	216.50	9	214.61	215.50	-8	4,296	-0.19%
2021/01/12	2	206.00	0	0.00	206.00	2	4,145	0.05%
2021/01/11	2.1	207.79	3	206.50	208.00	-0.9	4,129	-0.02%
2021/01/08	1	210.50	2	210.50	210.50	-1	4,222	-0.02%
2021/01/07	0	0.00	2	209.50	210.00	-2	4,180	-0.05%
2021/01/06	6	208.58	4.2	208.79	208.00	1.8	4,149	0.04%
2021/01/05	2	205.00	1	205.50	203.50	1	4,051	0.02%
2021/01/04	2	207.00	0	0.00	207.50	2	4,013	0.05%
2020/12/29	15.2	205.49	15	204.67	204.50	0.2	4,050	0.00%
2020/12/28	0	0.00	10	201.50	202.00	-10	4,093	-0.24%
2020/12/25	1	202.50	0	0.00	202.50	1	4,287	0.02%
2020/12/24	2	202.50	1	202.50	201.50	1	4,330	0.02%
2020/12/23	0	0.00	12	198.50	199.50	-12	4,351	-0.28%
2020/12/22	1	200.00	0	0.00	198.00	1	4,386	0.02%
2020/12/15	1	198.00	1	197.50	197.50	0	4,664	0.00%
2020/12/14	1	202.50	1	201.50	201.50	0	4,623	0.00%
2020/12/11	8	199.81	3	200.67	201.50	5	4,656	0.11%
2020/12/10	4	203.50	2	204.00	202.50	2	4,595	0.04%
2020/12/09	5	203.90	22	202.50	207.50	-17	4,560	-0.37%
2020/12/08	3	196.50	0	0.00	196.50	3	4,417	0.07%
2020/12/07	0	0.00	2	195.00	196.00	-2	4,480	-0.04%
2020/12/04	20	197.00	27	195.41	197.50	-7	4,467	-0.16%
2020/12/03	0.1	194.50	0	0.00	195.50	0.1	4,459	0.00%
2020/12/02	0	0.00	1	194.50	194.00	-1	4,461	-0.02%
2020/11/30	13	194.27	2	195.50	188.00	11	4,576	0.24%
2020/11/27	5	195.00	0	0.00	194.50	5	4,532	0.11%
2020/11/25	5	193.50	2	193.00	193.00	3	4,721	0.06%
2020/11/20	0	0.00	1	191.50	193.00	-1	4,947	-0.02%
2020/11/18	1	191.50	2	192.25	191.50	-1	5,126	-0.02%
2020/11/16	0	0.00	0	191.00	189.00	0	5,641	0.00%
2020/11/13	0	0.00	4	190.00	191.00	-4	6,038	-0.07%
2020/11/12	3	190.83	4	190.38	190.50	-1	6,195	-0.02%
2020/11/11	2	187.25	0	0.00	187.50	2	6,293	0.03%
2020/11/09	0	0.00	6	185.67	185.50	-6	6,454	-0.09%
2020/11/06	0	0.00	1	186.00	186.00	-1	6,505	-0.02%
2020/11/04	1	185.00	0	0.00	183.50	1	6,679	0.01%
2020/11/03	0	0.00	2	183.75	185.50	-2	6,727	-0.03%
2020/11/02	1	180.50	0	0.00	179.00	1	6,664	0.02%
2020/10/30	1	181.50	1	182.50	180.50	0	6,658	0.00%
2020/10/29	1	184.00	5	182.40	184.00	-4	6,667	-0.06%
2020/10/28	29	181.00	8	181.00	181.00	21	6,613	0.32%
2020/10/27	0	0.00	1	182.50	183.50	-1	6,557	-0.02%
2020/10/26	3	184.00	0	0.00	182.50	3	6,580	0.05%
2020/10/23	26	187.77	27	186.78	187.00	-1	6,622	-0.02%
2020/10/22	8	178.13	0	0.00	181.50	8	6,490	0.12%
2020/10/16	3	181.67	7	182.50	181.00	-4	6,840	-0.06%
2020/10/15	1	177.50	3	178.00	177.50	-2	6,731	-0.03%
2020/10/13	2	179.00	4	178.50	180.00	-2	6,748	-0.03%
2020/10/12	2	179.00	6	178.75	180.00	-4	6,766	-0.06%
2020/10/08	3	179.17	8	179.69	178.00	-5	6,775	-0.07%
2020/10/07	8	180.13	3	180.00	179.50	5	6,816	0.07%
2020/10/06	1	177.50	10	181.25	177.50	-9	6,855	-0.13%
2020/10/05	5	181.70	11	182.82	180.00	-6	6,824	-0.09%
2020/09/30	4	181.25	8.6	181.86	181.50	-4.6	6,796	-0.07%
2020/09/29	2	176.00	0	0.00	175.50	2	6,651	0.03%
2020/09/28	5	178.50	2	177.75	176.50	3	6,667	0.04%
2020/09/25	1	177.00	1	177.50	176.00	0	6,681	0.00%
2020/09/24	1	175.50	3	176.67	175.50	-2	6,712	-0.03%
2020/09/23	3	179.67	1	178.50	178.00	2	6,884	0.03%
2020/09/22	0	0.00	2	179.75	180.00	-2	6,864	-0.03%
2020/09/21	3	180.83	0	0.00	179.50	3	6,829	0.04%
2020/09/18	1	185.50	0	0.00	185.00	1	6,790	0.01%
2020/09/17	1	187.00	0	0.00	186.00	1	6,779	0.01%
2020/09/16	1	189.50	1	188.00	187.50	0	6,786	0.00%
2020/09/15	0	0.00	40	190.55	190.00	-40	6,800	-0.59%
2020/09/14	6	190.17	0	0.00	190.00	6	6,804	0.09%
2020/09/11	0	0.00	5	187.60	188.50	-5	6,809	-0.07%
2020/09/10	2	187.50	0	0.00	185.00	2	6,815	0.03%
2020/09/09	40	188.50	0	0.00	188.00	40	6,772	0.59%
2020/09/07	2	190.00	2	192.75	189.50	0	6,843	0.00%
2020/09/04	6	191.25	10	190.00	194.50	-4	6,864	-0.06%
2020/09/03	2	194.75	2	194.50	194.50	0	6,866	0.00%
2020/09/02	15	204.07	0	0.00	204.00	15	6,779	0.22%
2020/09/01	0	0.00	1	203.50	203.50	-1	6,708	-0.01%
2020/08/31	3	205.33	0	0.00	200.50	3	6,736	0.04%
2020/08/28	6	205.58	14	205.93	207.50	-8	6,656	-0.12%
2020/08/27	9	206.17	5	205.90	204.00	4	6,657	0.06%
2020/08/26	2	209.50	5	212.80	213.00	-3	6,517	-0.05%
2020/08/25	6	211.33	8	211.38	212.00	-2	6,506	-0.03%
2020/08/24	5	209.90	1	208.00	212.00	4	6,472	0.06%
2020/08/21	3	201.50	9.1	202.51	203.50	-6.1	6,383	-0.09%
2020/08/20	12.1	194.32	3	195.67	190.50	9.1	6,162	0.15%
2020/08/19	12	194.67	135	189.40	196.00	-123	5,991	-2.05%	大賣/鉅額交易
2020/08/17	8	204.69	2	205.00	206.00	6	5,675	0.11%
2020/08/14	46	205.98	11	206.09	206.00	35	5,686	0.62%
2020/08/13	12	211.92	4	211.88	210.50	8	5,613	0.14%
2020/08/12	3	219.83	1	220.50	219.00	2	5,468	0.04%
2020/08/11	94	222.98	1	221.50	221.00	93	5,507	1.69%
2020/08/10	7	227.14	0	0.00	226.00	7	5,475	0.13%
2020/08/07	4	223.50	6	224.42	226.50	-2	5,472	-0.04%
2020/08/06	2	220.25	4	221.63	220.50	-2	5,391	-0.04%
2020/08/05	1	218.50	0	0.00	218.00	1	5,351	0.02%
2020/08/04	1	217.00	2.1	219.03	219.00	-1.1	5,357	-0.02%
2020/08/03	3	217.67	12	216.92	216.50	-9	5,389	-0.17%
2020/07/30	1	216.00	8	215.25	216.00	-7	5,383	-0.13%
2020/07/29	5	217.00	0	0.00	215.00	5	5,397	0.09%
2020/07/28	10	216.50	2	219.25	215.50	8	5,419	0.15%
2020/07/27	6.1	213.74	2.5	213.20	211.50	3.6	5,369	0.07%
2020/07/24	6	215.92	12	216.96	215.00	-6	5,313	-0.11%
2020/07/23	5	220.20	9	220.00	220.00	-4	5,207	-0.08%
2020/07/22	9	223.22	1	223.50	222.50	8	5,142	0.16%
2020/07/21	11	226.23	3	225.83	225.00	8	5,036	0.16%
2020/07/20	4	226.63	2	228.50	227.50	2	4,999	0.04%
2020/07/17	7	229.79	1	232.50	228.50	6	5,045	0.12%
2020/07/16	2	231.50	2	231.50	231.00	0	5,084	0.00%
2020/07/15	4	232.13	5	231.20	230.00	-1	5,132	-0.02%
2020/07/14	5	232.40	11	233.95	232.00	-6	5,200	-0.12%
2020/07/13	16	231.38	7	232.07	235.00	9	5,282	0.17%
2020/07/10	9	227.61	0	0.00	226.00	9	5,342	0.17%
2020/07/09	2	231.50	4	232.00	232.00	-2	5,347	-0.04%
2020/07/08	2	231.25	6	231.50	231.00	-4	5,374	-0.07%
2020/07/07	2	231.00	0	0.00	231.50	2	5,364	0.04%
2020/07/06	3	232.67	4	233.38	234.00	-1	5,406	-0.02%
2020/07/03	5	229.60	3.1	230.48	229.00	1.9	5,406	0.04%
2020/07/02	1	230.50	4	231.25	230.50	-3	5,430	-0.06%
2020/07/01	12	233.58	6	231.67	231.00	6	5,437	0.11%
2020/06/30	1	221.50	2	222.00	222.00	-1	5,310	-0.02%
2020/06/29	2	218.25	2	218.50	218.50	0	5,415	0.00%
2020/06/24	1	222.50	0	0.00	222.50	1	5,392	0.02%
2020/06/23	1	221.50	1.1	223.05	222.50	-0.1	5,458	0.00%
2020/06/22	2	223.00	0	0.00	223.00	2	5,473	0.04%
2020/06/19	1	222.00	0	0.00	222.50	1	5,531	0.02%
2020/06/18	1	222.00	3	221.50	223.00	-2	5,561	-0.04%
2020/06/17	2	221.00	0	0.00	222.00	2	5,577	0.04%
2020/06/16	0	0.00	3	223.00	223.00	-3	5,651	-0.05%
2020/06/15	1	218.50	0	0.00	217.00	1	5,749	0.02%
2020/06/12	4	218.38	0	0.00	219.00	4	5,794	0.07%
2020/06/11	2	226.75	13	226.81	225.00	-11	5,810	-0.19%
2020/06/09	3	224.17	1	227.00	223.50	2	5,893	0.03%
2020/06/08	0	0.00	1	224.50	225.50	-1	5,925	-0.02%
2020/06/05	2	227.00	0	0.00	226.00	2	5,926	0.03%
2020/06/04	0	0.00	2	223.50	226.00	-2	5,924	-0.03%
2020/06/03	1	218.50	1	219.50	219.50	0	5,886	0.00%
2020/06/02	5	221.90	12	220.54	220.00	-7	5,852	-0.12%
2020/06/01	1.1	220.00	16	220.50	219.50	-15	5,872	-0.25%
2020/05/29	16	217.88	1	218.50	218.00	15	5,901	0.25%
2020/05/28	8	216.06	3	216.00	216.00	5	5,883	0.08%
2020/05/27	0	0.00	36	217.58	216.50	-36	5,931	-0.61%
2020/05/26	33	216.94	21	214.38	217.50	12	5,966	0.20%
2020/05/25	22	211.86	7.4	210.61	212.00	14.6	5,907	0.25%
2020/05/22	14	207.00	0	0.00	205.00	14	5,875	0.24%
2020/05/21	3	211.83	0	0.00	211.00	3	5,811	0.05%
2020/05/20	12	217.46	1	217.50	217.50	11	5,877	0.19%
2020/05/19	2	226.75	0	0.00	224.00	2	5,891	0.03%
2020/05/18	3	224.17	0	0.00	224.00	3	5,898	0.05%
2020/05/15	0	0.00	0	233.00	232.50	0	5,845	0.00%
2020/05/14	2	234.25	0.1	234.00	232.50	1.9	5,854	0.03%
2020/05/13	1	236.00	1	238.00	239.50	0	5,811	0.00%
2020/05/12	1	235.00	0	0.00	236.00	1	5,780	0.02%
2020/05/11	2	242.25	0	0.00	241.00	2	5,804	0.03%
2020/05/08	0.1	240.00	3	241.83	241.50	-2.9	5,773	-0.05%
2020/05/05	0	0.00	3	234.50	235.00	-3	5,748	-0.05%
2020/05/04	0	0.00	6	229.67	231.00	-6	5,739	-0.10%
2020/04/30	5	228.40	7	229.07	228.00	-2	5,718	-0.03%
2020/04/29	0	0.00	2	232.25	228.00	-2	5,723	-0.03%
2020/04/28	2	226.00	1	226.00	227.00	1	5,740	0.02%
2020/04/24	0	0.00	2	223.00	219.50	-2	5,937	-0.03%
2020/04/23	0	0.00	2	219.50	220.00	-2	5,960	-0.03%
2020/04/22	1	211.50	0	0.00	213.50	1	6,008	0.02%
2020/04/21	3	217.67	5	220.50	215.50	-2	5,967	-0.03%
2020/04/20	2	219.75	8	221.13	221.50	-6	5,937	-0.10%
2020/04/17	2	223.50	3	216.67	217.00	-1	5,943	-0.02%
2020/04/16	3	212.83	5	213.70	217.00	-2	5,877	-0.03%
2020/04/15	9	213.17	5	212.50	213.50	4	5,769	0.07%
2020/04/14	1	202.00	0	0.00	203.00	1	5,646	0.02%
2020/04/10	4	198.00	0	0.00	197.50	4	5,577	0.07%
2020/04/09	10	201.85	2	202.25	200.50	8	5,638	0.14%
2020/04/08	3	203.83	3	202.50	204.00	0	5,592	0.00%
2020/04/07	7	202.64	2	202.50	202.50	5	5,632	0.09%
2020/04/06	3	202.50	0	0.00	202.00	3	5,694	0.05%
2020/03/31	1	196.50	7	195.43	195.50	-6	5,544	-0.11%
2020/03/30	3	185.33	9	188.28	191.50	-6	5,392	-0.11%
2020/03/27	2	197.00	2	194.50	191.00	0	5,363	0.00%
2020/03/26	2	195.25	3	194.67	196.50	-1	5,256	-0.02%
2020/03/25	5	198.10	2	199.00	195.00	3	5,234	0.06%
2020/03/24	0	0.00	3	192.33	191.50	-3	5,166	-0.06%
2020/03/20	17	188.82	11	187.59	188.00	6	5,125	0.12%
2020/03/19	6	181.50	6	181.83	177.00	0	5,086	0.00%
2020/03/18	1	193.50	6	195.67	192.00	-5	5,057	-0.10%
2020/03/17	8	186.25	7	186.50	188.50	1	5,211	0.02%
2020/03/16	2	188.75	0	0.00	187.00	2	5,202	0.04%
2020/03/13	3	185.17	0	0.00	190.50	3	5,199	0.06%
2020/03/12	3	202.67	3	204.33	201.00	0	5,082	0.00%
2020/03/11	6	222.17	1	223.50	220.50	5	5,081	0.10%
2020/03/09	11	226.95	0	0.00	225.50	11	5,086	0.22%
2020/03/05	3	241.83	0	0.00	242.00	3	5,164	0.06%
2020/03/04	10	238.65	1	240.00	237.50	9	5,247	0.17%
2020/03/03	2	238.50	0	0.00	235.00	2	5,294	0.04%
2020/03/02	0.1	234.00	0	0.00	234.00	0.1	5,315	0.00%
2020/02/27	2	238.00	0	0.00	237.00	2	5,328	0.04%
2020/02/25	1.1	253.02	0	0.00	253.50	1.1	5,350	0.02%
2020/02/24	1	259.00	1	258.50	260.00	0	5,320	0.00%
2020/02/21	19	262.66	7	262.14	258.00	12	5,321	0.23%
2020/02/20	2	252.25	13	255.81	255.00	-11	5,118	-0.21%
2020/02/14	0	0.00	2.1	245.02	245.50	-2.1	5,166	-0.04%
2020/02/13	2	247.00	1	240.50	242.00	1	5,213	0.02%
2020/02/12	0	0.00	2	242.00	243.00	-2	5,384	-0.04%
2020/02/11	1	234.00	1	234.50	235.00	0	5,386	0.00%
2020/02/10	1	231.00	0	0.00	231.00	1	5,416	0.02%
2020/02/07	0	0.00	1	236.50	236.00	-1	5,448	-0.02%
2020/02/05	3	239.67	0	0.00	237.00	3	5,745	0.05%
2020/02/04	1	243.00	0	0.00	240.50	1	5,822	0.02%
2020/02/03	4	239.50	0	0.00	238.50	4	5,837	0.07%
2020/01/31	2	246.00	0	0.00	244.00	2	5,796	0.03%
2020/01/30	1.1	243.32	0	0.00	241.50	1.1	5,822	0.02%
2020/01/20	0	0.00	3	255.33	254.50	-3	5,735	-0.05%
2020/01/17	0	0.00	8	250.75	248.00	-8	5,718	-0.14%
2020/01/16	4	249.50	6	248.00	250.00	-2	5,714	-0.03%
2020/01/14	2	243.00	0	0.00	244.00	2	5,664	0.04%
2020/01/13	4	242.50	2	240.25	244.00	2	5,659	0.04%
2020/01/10	1	237.00	7	241.07	236.00	-6	5,693	-0.11%
2020/01/09	0	0.00	0.1	237.00	236.50	-0.1	5,805	0.00%
2020/01/08	5	232.00	2	233.50	232.50	3	5,877	0.05%
2020/01/07	2	233.50	1	234.00	234.50	1	5,981	0.02%
2020/01/06	4	238.50	0	0.00	237.50	4	6,154	0.06%
2020/01/03	2	237.50	8.1	238.73	236.00	-6.1	6,220	-0.10%
2019/12/31	3.1	226.09	2	229.50	227.00	1.1	6,503	0.02%
2019/12/30	11	231.64	2	231.50	229.50	9	6,474	0.14%
2019/12/27	1	240.00	1	242.00	241.50	0	6,416	0.00%
2019/12/25	2	242.50	0	0.00	243.00	2	6,728	0.03%
2019/12/19	1	243.00	8	242.56	242.50	-7	7,051	-0.10%
2019/12/18	3	247.83	1	249.50	247.50	2	7,033	0.03%
2019/12/17	6	246.00	1	247.00	246.00	5	7,041	0.07%
2019/12/16	1	242.50	1	243.00	242.00	0	7,031	0.00%
2019/12/13	2	242.25	12	242.63	244.00	-10	7,011	-0.14%
2019/12/12	5	243.40	2	241.50	241.00	3	6,920	0.04%
2019/12/11	7	247.93	2	247.00	249.50	5	6,817	0.07%
2019/12/10	2	250.25	0	0.00	249.50	2	6,839	0.03%
2019/12/09	0	0.00	1	254.50	254.00	-1	6,948	-0.01%
2019/12/06	1	257.50	1	257.00	253.00	0	6,969	0.00%
2019/12/04	5	246.50	0	0.00	249.50	5	6,936	0.07%
2019/12/03	1	250.00	1	251.00	251.00	0	6,968	0.00%
2019/11/29	2.1	253.81	1	249.50	249.50	1.1	6,940	0.02%
2019/11/28	0	0.00	1	257.50	258.00	-1	6,788	-0.01%
2019/11/27	3	259.83	0	0.00	263.50	3	6,717	0.04%
2019/11/26	1	264.50	0	0.00	258.50	1	6,667	0.01%
2019/11/25	1	264.00	2	261.50	261.00	-1	6,560	-0.02%
2019/11/22	0	0.00	1	272.00	267.50	-1	6,473	-0.02%
2019/11/21	1	269.00	1	268.50	270.00	0	6,487	0.00%
2019/11/20	0	0.00	4	272.50	273.50	-4	6,444	-0.06%
2019/11/19	1	281.00	0	0.00	278.00	1	6,420	0.02%
2019/11/18	12	277.50	1	275.00	277.50	11	6,390	0.17%
2019/11/15	1	273.00	1	275.50	277.50	0	6,394	0.00%
2019/11/14	1	259.00	0	0.00	258.50	1	6,143	0.02%
2019/11/13	0	0.00	0.1	259.00	258.00	-0.1	6,163	0.00%
2019/11/12	10	259.70	0	0.00	260.00	10	6,180	0.16%
2019/11/11	2.1	260.71	15	256.40	255.00	-12.9	6,176	-0.21%
2019/11/08	14	279.64	0.5	279.00	279.00	13.5	6,006	0.22%
2019/11/07	1	276.00	2	274.00	275.00	-1	6,018	-0.02%
2019/11/06	0	0.00	17	278.47	277.50	-17	6,010	-0.28%
2019/11/05	1	284.00	2	280.51	281.00	-1	5,987	-0.02%
2019/11/04	3	278.83	13	275.50	281.50	-10	5,934	-0.17%
2019/11/01	19	263.34	9	263.22	265.00	10	5,731	0.17%
2019/10/31	0	0.00	200	257.95	258.00	-200	5,682	-3.52%	大賣/鉅額交易
2019/10/30	6	256.67	2	257.50	259.50	4	5,644	0.07%
2019/10/29	4	258.75	0	0.00	258.00	4	5,634	0.07%
2019/10/28	1	262.00	0	0.00	259.50	1	5,575	0.02%
2019/10/25	2	259.00	0	0.00	259.00	2	5,544	0.04%
2019/10/24	3	258.17	4	258.25	258.50	-1	5,496	-0.02%
2019/10/23	1	256.00	1	256.50	256.50	0	5,484	0.00%
2019/10/22	0	0.00	2	258.50	258.50	-2	5,481	-0.04%
2019/10/21	1	256.00	0	0.00	255.00	1	5,487	0.02%
2019/10/18	1	260.50	2	259.25	257.50	-1	5,465	-0.02%
2019/10/17	1	260.50	3	260.17	260.00	-2	5,394	-0.04%
2019/10/16	0	0.00	2	257.25	256.50	-2	5,281	-0.04%
2019/10/15	1	253.00	1.1	254.95	254.50	-0.1	5,222	0.00%
2019/10/14	2	260.00	1.1	261.59	257.50	0.9	5,115	0.02%
2019/10/09	1	256.00	0	0.00	252.00	1	4,912	0.02%
2019/10/08	2.1	258.31	1	262.00	260.00	1.1	4,833	0.02%
2019/10/07	3	261.17	11	257.23	263.00	-8	4,778	-0.17%
2019/10/04	2	246.00	2	246.00	247.00	0	4,591	0.00%
2019/10/03	1.1	246.86	1	245.50	245.50	0.1	4,543	0.00%
2019/10/02	0	0.00	7	249.00	251.00	-7	4,498	-0.16%
2019/10/01	4	247.00	17	248.47	249.50	-13	4,423	-0.29%
2019/09/27	1	236.00	2	234.00	235.00	-1	4,203	-0.02%
2019/09/26	2	236.25	2	236.00	234.00	0	4,177	0.00%
2019/09/25	3	233.17	2	234.50	236.00	1	4,101	0.02%
2019/09/24	0	0.00	1	233.50	233.00	-1	4,012	-0.02%
2019/09/23	1	229.00	0	0.00	231.00	1	3,940	0.03%
2019/09/20	0	0.00	1	232.00	231.00	-1	3,957	-0.03%
2019/09/19	1	229.50	0	0.00	231.00	1	3,916	0.03%
2019/09/18	1	228.50	2	229.75	231.50	-1	3,885	-0.03%
2019/09/17	2	227.25	1	227.50	227.50	1	3,841	0.03%
2019/09/16	0	0.00	1	227.00	226.50	-1	3,855	-0.03%
2019/09/12	16	235.16	2.1	236.48	235.00	13.9	3,755	0.37%
2019/09/11	2	234.25	1	234.50	233.50	1	3,685	0.03%
2019/09/10	0	0.00	10	229.50	227.00	-10	3,528	-0.28%
2019/09/09	10	227.00	0	0.00	227.00	10	3,501	0.29%
2019/09/05	5	230.50	1	232.00	228.00	4	3,599	0.11%
2019/09/04	1	228.00	1	227.50	230.00	0	3,623	0.00%
2019/08/30	0	0.00	1	222.00	220.50	-1	3,750	-0.03%
2019/08/22	1	221.50	0	0.00	219.00	1	3,952	0.03%
2019/08/21	0	0.00	1	224.50	224.00	-1	3,983	-0.03%
2019/08/20	1	222.00	0	0.00	222.50	1	3,993	0.03%
2019/08/16	1	218.00	0	0.00	216.50	1	4,153	0.02%
2019/08/15	0	0.00	1	216.50	217.00	-1	4,178	-0.02%
2019/08/14	11	225.55	3	226.00	221.00	8	4,194	0.19%
2019/08/13	1	216.50	0	0.00	216.50	1	4,158	0.02%
2019/08/12	1	221.00	2	214.25	218.00	-1	4,180	-0.02%
2019/08/08	1	209.50	0	0.00	206.50	1	4,169	0.02%
2019/08/07	2.1	207.76	1	207.00	206.00	1.1	4,164	0.03%
2019/08/06	6	210.75	1	206.50	210.00	5	4,171	0.12%
2019/08/05	1	221.00	1	221.00	211.00	0	4,223	0.00%
2019/08/02	2	224.25	2	224.00	223.00	0	4,205	0.00%
2019/08/01	0	0.00	2	232.00	232.00	-2	4,181	-0.05%
2019/07/31	1	227.00	0	0.00	231.00	1	4,171	0.02%
2019/07/30	11	228.55	0	0.00	228.50	11	4,176	0.26%
2019/07/29	2	230.50	0	0.00	229.00	2	4,204	0.05%
2019/07/26	0	0.00	1	234.00	234.00	-1	4,210	-0.02%
2019/07/24	0	0.00	2	231.50	230.00	-2	4,235	-0.05%
2019/07/23	1	228.50	0	0.00	229.50	1	4,237	0.02%
2019/07/18	1.1	227.33	0	0.00	223.00	1.1	4,277	0.02%
2019/07/17	0	0.00	1	231.50	229.00	-1	4,285	-0.02%
2019/07/16	0	0.00	1	231.50	232.50	-1	4,282	-0.02%
2019/07/11	96	230.97	1	229.00	229.00	95	4,416	2.15%
2019/07/10	101	229.54	3	232.67	234.00	98	4,321	2.27%	大買/
2019/07/08	1	231.50	0	0.00	231.50	1	4,330	0.02%
2019/07/05	0	0.00	5	229.10	230.00	-5	4,496	-0.11%
2019/07/04	3	223.67	0	0.00	224.00	3	4,529	0.07%
2019/07/03	1.1	223.42	27	221.61	222.00	-25.9	4,555	-0.57%
2019/07/02	3	225.50	2	225.75	226.50	1	4,570	0.02%
2019/07/01	4	228.63	1	230.00	228.00	3	4,599	0.07%
2019/06/28	0	0.00	3	222.67	222.50	-3	4,631	-0.06%
2019/06/27	1	224.50	3	224.33	223.00	-2	4,776	-0.04%
2019/06/26	1	219.50	0	0.00	220.00	1	4,832	0.02%
2019/06/25	0	0.00	3	222.50	222.50	-3	4,863	-0.06%
2019/06/24	1	221.50	0	0.00	221.00	1	4,915	0.02%
2019/06/21	2	222.00	1	222.00	223.50	1	4,945	0.02%
2019/06/20	0	0.00	3	222.50	223.00	-3	4,958	-0.06%
2019/06/19	1	221.00	0	0.00	220.50	1	4,969	0.02%
2019/06/18	0	0.00	2	217.75	218.00	-2	4,944	-0.04%
2019/06/17	2	215.25	0	0.00	217.00	2	4,946	0.04%
2019/06/14	0	0.00	2	217.75	217.50	-2	4,947	-0.04%
2019/06/13	4	214.88	4	216.00	213.50	0	4,893	0.00%
2019/06/12	3	207.33	3	209.83	210.00	0	4,823	0.00%
2019/06/11	1	202.50	11	203.05	203.50	-10	4,786	-0.21%
2019/06/10	3	187.83	2	186.25	195.50	1	4,757	0.02%
2019/06/06	0	0.00	2	190.00	190.50	-2	4,685	-0.04%
2019/06/05	26	193.00	1	193.00	191.00	25	4,707	0.53%
2019/06/04	3	191.83	0	0.00	190.50	3	4,744	0.06%
2019/06/03	1	192.00	27	194.52	193.50	-26	4,879	-0.53%
2019/05/31	36	194.17	0	0.00	192.00	36	4,888	0.74%
2019/05/30	1	193.00	1	195.00	193.00	0	4,864	0.00%
2019/05/29	1	190.50	0	0.00	190.50	1	4,896	0.02%
2019/05/28	1	197.00	0	0.00	192.00	1	4,895	0.02%
2019/05/24	1	199.50	1	200.00	199.00	0	5,061	0.00%
2019/05/23	2.5	196.30	0	0.00	195.00	2.5	5,019	0.05%
2019/05/22	1	207.00	1	207.50	206.50	0	4,951	0.00%
2019/05/21	2	208.50	1	210.00	209.00	1	4,946	0.02%
2019/05/20	3	208.67	1	210.52	210.50	2	4,954	0.04%
2019/05/17	2	216.00	2	212.50	210.00	0	4,998	0.00%
2019/05/16	4	216.00	2	214.50	214.50	2	4,998	0.04%
2019/05/14	1	216.50	4	221.38	222.00	-3	5,112	-0.06%
2019/05/13	6	222.67	5	222.40	221.50	1	5,170	0.02%
2019/05/10	3	241.00	2	239.25	238.00	1	5,180	0.02%
2019/05/09	1.5	241.33	2	244.25	240.00	-0.5	5,201	-0.01%
2019/05/08	1.5	249.00	1	248.50	248.00	0.5	5,197	0.01%
2019/05/07	1	253.50	2	252.50	252.00	-1	5,239	-0.02%
2019/05/06	4	250.01	0	0.00	251.50	4	5,261	0.08%
2019/05/03	5.5	254.68	1	255.00	259.50	4.5	5,277	0.09%
2019/05/02	3	248.50	1	248.50	250.00	2	5,244	0.04%
2019/04/30	1	241.50	0	0.00	244.50	1	5,268	0.02%
2019/04/29	0	0.00	1	255.00	253.00	-1	5,312	-0.02%
2019/04/26	4	253.25	1	255.50	252.00	3	5,431	0.06%
2019/04/25	4	260.63	2	261.00	260.00	2	5,448	0.04%
2019/04/24	0	0.00	1	260.00	260.50	-1	5,470	-0.02%
2019/04/23	5	255.10	0	0.00	258.00	5	5,477	0.09%
2019/04/19	0	0.00	1	254.00	253.00	-1	5,552	-0.02%
2019/04/18	1	256.50	2	252.75	252.00	-1	5,547	-0.02%
2019/04/17	4	262.50	3	262.33	261.50	1	5,537	0.02%
2019/04/12	2	262.75	2	263.00	261.00	0	5,801	0.00%
2019/04/11	3	264.83	3	265.00	263.50	0	5,841	0.00%
2019/04/10	1	255.00	4	251.38	256.00	-3	5,666	-0.05%
2019/04/09	0	0.00	2	248.00	248.00	-2	5,585	-0.04%
2019/04/03	2	246.75	0	0.00	246.00	2	5,546	0.04%
2019/04/02	1	250.50	2	250.75	250.00	-1	5,516	-0.02%
2019/04/01	12	248.04	16	247.44	246.50	-4	5,426	-0.07%
2019/03/29	3	235.67	2	236.50	237.00	1	5,274	0.02%
2019/03/28	0	0.00	3	232.50	232.00	-3	5,240	-0.06%
2019/03/27	3	231.67	1	231.50	232.00	2	5,251	0.04%
2019/03/26	1	225.50	1	226.50	226.50	0	5,242	0.00%
2019/03/22	1	231.50	7	232.79	231.00	-6	5,268	-0.11%
2019/03/20	0	0.00	2	233.25	232.50	-2	5,388	-0.04%
2019/03/19	3	232.50	0	0.00	231.50	3	5,507	0.05%
2019/03/15	2	228.50	0	0.00	229.00	2	5,796	0.03%
2019/03/14	1	227.50	1	227.00	227.00	0	5,900	0.00%
2019/03/13	3	224.00	4	227.00	228.00	-1	6,003	-0.02%
2019/03/12	1	222.50	2	222.50	221.00	-1	5,997	-0.02%
2019/03/11	4	219.63	0	0.00	218.00	4	6,068	0.07%
2019/03/08	2	220.50	0	0.00	220.00	2	6,171	0.03%
2019/03/07	4	224.38	0	0.00	223.00	4	6,222	0.06%
2019/03/06	3	230.50	0	0.00	233.50	3	6,155	0.05%
2019/03/04	7	234.93	0	0.00	234.50	7	6,152	0.11%
2019/02/27	1	236.50	0	0.00	234.00	1	6,099	0.02%
2019/02/26	4	242.88	0	0.00	242.00	4	6,099	0.07%
2019/02/22	0	0.00	2	251.00	252.50	-2	6,063	-0.03%
2019/02/21	3	247.00	1	246.00	247.00	2	6,086	0.03%
2019/02/18	0	0.00	3	243.50	244.00	-3	6,151	-0.05%
2019/02/15	0	0.00	11	237.95	234.50	-11	6,155	-0.18%
2019/02/14	1	235.50	5	235.50	235.50	-4	6,272	-0.06%
2019/02/13	0	0.00	11	235.05	235.00	-11	6,276	-0.18%
2019/02/12	1	242.50	2	244.50	245.00	-1	6,190	-0.02%
2019/02/11	1	237.00	2	240.00	238.50	-1	6,267	-0.02%
2019/01/28	0	0.00	1	233.00	229.50	-1	6,752	-0.01%
2019/01/25	3	225.50	5	226.40	228.00	-2	6,887	-0.03%
2019/01/24	3	225.33	2	224.50	225.00	1	6,958	0.01%
2019/01/23	2	219.50	2	219.50	219.00	0	6,964	0.00%
2019/01/21	6	232.33	9	232.11	229.50	-3	6,972	-0.04%
2019/01/18	3	224.83	7	224.07	224.50	-4	6,919	-0.06%
2019/01/17	1	216.00	1	214.00	212.50	0	6,814	0.00%
2019/01/16	2	210.50	7	209.93	210.00	-5	6,782	-0.07%
2019/01/14	1	205.00	0	0.00	206.50	1	6,751	0.01%
2019/01/09	0	0.00	3	215.00	213.50	-3	6,746	-0.04%
2019/01/08	3	201.50	5	202.20	206.00	-2	6,749	-0.03%
2019/01/07	1	212.00	0	0.00	211.50	1	6,693	0.01%
2019/01/04	11	199.59	3	199.67	199.50	8	6,722	0.12%
2019/01/03	4	218.50	3	216.17	215.00	1	6,643	0.02%
2019/01/02	0	0.00	1	228.00	228.00	-1	6,623	-0.02%
2018/12/26	0	0.00	1	222.50	221.50	-1	6,770	-0.01%
2018/12/25	2	219.75	1	221.00	221.00	1	6,817	0.01%
2018/12/24	1	224.50	0	0.00	227.00	1	6,827	0.01%
2018/12/22	2	223.50	2	223.00	223.50	0	6,837	0.00%
2018/12/21	3	223.00	2	224.50	225.00	1	6,871	0.01%
2018/12/18	1	224.00	1	225.00	222.00	0	6,814	0.00%
2018/12/17	1	225.50	1	220.00	225.50	0	6,818	0.00%
2018/12/14	2	224.50	4	224.50	225.00	-2	6,922	-0.03%
2018/12/13	3	227.50	3	225.83	230.00	0	6,886	0.00%
2018/12/12	2	225.00	1	226.00	227.50	1	6,816	0.01%
2018/12/11	8	217.06	5	215.30	217.00	3	6,722	0.04%
2018/12/10	9	220.22	9	222.33	219.50	0	6,564	0.00%
2018/12/07	4	237.25	3	236.50	236.00	1	6,471	0.02%
2018/12/06	8	244.19	3	237.67	237.00	5	6,371	0.08%
2018/12/05	1	260.00	1	263.00	263.00	0	6,235	0.00%
2018/12/04	3	272.67	2	270.75	268.00	1	6,260	0.02%
2018/12/03	1	284.00	5	281.30	283.50	-4	6,202	-0.06%
2018/11/30	0	0.00	8	262.19	264.50	-8	6,056	-0.13%
2018/11/29	1	258.00	1	255.00	252.50	0	5,937	0.00%
2018/11/28	1	246.00	4	250.75	250.00	-3	5,874	-0.05%
2018/11/27	4	242.63	0	0.00	242.00	4	5,871	0.07%
2018/11/26	0	0.00	1	243.00	247.50	-1	5,844	-0.02%
2018/11/23	16	241.50	14	242.46	241.00	2	5,833	0.03%
2018/11/22	3	248.50	0	0.00	245.50	3	5,808	0.05%
2018/11/21	3	254.67	1	255.50	256.00	2	5,760	0.03%
2018/11/20	2	259.00	3	259.33	262.50	-1	5,639	-0.02%
2018/11/16	0	0.00	4	252.50	253.00	-4	5,554	-0.07%
2018/11/15	6	249.42	2	250.50	249.00	4	5,520	0.07%
2018/11/14	0	0.00	3	257.50	255.50	-3	5,414	-0.06%
2018/11/13	3	246.50	1	250.00	256.50	2	5,356	0.04%
2018/11/09	1	267.50	1	264.00	268.50	0	5,221	0.00%
2018/11/08	3	269.50	3	271.00	262.50	0	5,181	0.00%
2018/11/07	3	271.83	2	268.00	270.00	1	5,034	0.02%
2018/11/06	9	272.33	2	269.25	267.00	7	4,968	0.14%
2018/11/05	4	278.75	4	289.38	290.00	0	4,687	0.00%
2018/11/02	8	290.50	1	289.50	299.50	7	4,465	0.16%
2018/11/01	0	0.00	2	315.75	303.00	-2	4,351	-0.05%
2018/10/31	1	305.00	1	310.50	311.50	0	4,358	0.00%
2018/10/30	1	298.00	1	298.50	298.00	0	4,325	0.00%
2018/10/29	1	296.50	1	298.50	298.50	0	4,367	0.00%
2018/10/26	1	307.00	1	301.50	296.00	0	4,410	0.00%
2018/10/25	2	300.00	3	297.50	301.00	-1	4,414	-0.02%
2018/10/23	2	308.00	1	305.00	304.00	1	4,370	0.02%
2018/10/19	0	0.00	1	312.00	312.50	-1	4,323	-0.02%
2018/10/18	0	0.00	2	310.00	313.00	-2	4,314	-0.05%
2018/10/17	3	316.00	2	318.00	313.50	1	4,357	0.02%
2018/10/16	3	301.83	3	301.33	305.00	0	4,294	0.00%
2018/10/15	3	283.83	3	282.83	286.00	0	4,263	0.00%
2018/10/12	2	279.00	4	282.75	289.50	-2	4,282	-0.05%
2018/10/11	2	277.50	1	278.50	277.50	1	4,219	0.02%
2018/10/09	5	311.30	4	312.00	308.00	1	4,177	0.02%
2018/10/08	1	318.50	0	0.00	321.00	1	4,215	0.02%
2018/10/05	3	319.17	10	318.15	316.50	-7	4,222	-0.17%
2018/10/04	1	318.00	1	322.50	321.00	0	4,178	0.00%
2018/10/03	4	327.38	2	327.00	326.50	2	4,125	0.05%
2018/10/02	2	336.50	2	335.00	335.00	0	4,080	0.00%
2018/09/27	0	0.00	1	339.00	338.00	-1	4,119	-0.02%
2018/09/26	1	334.00	1	336.50	337.00	0	4,100	0.00%
2018/09/20	4	334.50	2	331.75	337.50	2	3,978	0.05%
2018/09/19	0	0.00	1	350.50	352.00	-1	3,839	-0.03%
2018/09/18	3	349.67	2	344.50	344.50	1	3,823	0.03%
2018/09/17	1	360.00	1	359.00	360.50	0	3,776	0.00%
2018/09/14	3	358.50	1	358.00	358.00	2	3,730	0.05%
2018/09/13	1	350.50	1	352.00	350.50	0	3,738	0.00%
2018/09/12	1	345.00	1	342.50	342.50	0	3,686	0.00%
2018/09/11	1	350.00	0	0.00	351.50	1	3,631	0.03%
2018/09/10	1	345.00	0	0.00	350.00	1	3,627	0.03%
2018/09/07	4	362.50	0	0.00	360.50	4	3,589	0.11%
2018/09/06	0	0.00	3	364.33	366.00	-3	3,548	-0.08%
2018/09/05	1	370.00	1	370.00	370.00	0	3,525	0.00%
2018/09/04	1	372.00	1	372.50	372.50	0	3,524	0.00%
2018/08/31	1	371.50	3	374.67	376.50	-2	3,553	-0.06%
2018/08/30	0	0.00	1	374.00	372.50	-1	3,563	-0.03%
2018/08/29	0	0.00	3	370.50	372.50	-3	3,637	-0.08%
2018/08/24	0	0.00	1	359.00	360.50	-1	3,685	-0.03%
2018/08/23	0	0.00	15	360.00	364.50	-15	3,706	-0.40%
2018/08/22	1	359.00	0	0.00	360.00	1	3,720	0.03%
2018/08/17	3	364.67	1	362.00	361.50	2	3,691	0.05%
2018/08/16	0	0.00	1	371.00	368.00	-1	3,659	-0.03%
2018/08/13	3	366.00	0	0.00	364.00	3	3,681	0.08%
2018/08/10	0	0.00	1	378.50	378.00	-1	3,621	-0.03%
2018/08/09	0	0.00	1	374.50	374.00	-1	3,595	-0.03%
2018/08/08	1	375.50	0	0.00	374.50	1	3,543	0.03%
2018/08/07	1	378.50	1	378.50	376.50	0	3,519	0.00%
2018/08/02	3	362.83	32	379.77	364.00	-29	3,462	-0.84%
2018/08/01	31	383.94	0	0.00	383.50	31	3,423	0.91%
2018/07/31	0	0.00	1	377.00	376.50	-1	3,417	-0.03%
2018/07/27	0	0.00	2	376.00	376.50	-2	3,517	-0.06%
2018/07/26	15	374.67	38	372.01	372.50	-23	3,562	-0.65%
2018/07/25	25	378.34	33	377.17	378.00	-8	3,616	-0.22%
2018/07/24	36	370.50	13	373.92	378.00	23	3,650	0.63%
2018/07/23	5	362.00	11	366.00	366.00	-6	3,678	-0.16%
2018/07/20	8	367.13	40	366.75	366.50	-32	3,661	-0.87%
2018/07/19	16	370.69	21	369.24	374.00	-5	3,649	-0.14%
2018/07/18	15	367.63	8	366.13	366.50	7	3,650	0.19%
2018/07/17	37	368.26	3	361.00	360.00	34	3,709	0.92%
2018/07/16	13	360.35	14	362.54	364.00	-1	3,802	-0.03%
2018/07/13	1	353.00	0	0.00	358.00	1	3,760	0.03%
2018/07/11	1	338.00	0	0.00	336.50	1	3,758	0.03%
2018/07/10	0	0.00	1	339.00	343.00	-1	3,825	-0.03%
2018/07/06	1	336.50	0	0.00	336.00	1	3,875	0.03%
2018/07/05	0	0.00	1	346.50	342.00	-1	3,850	-0.03%
2018/07/03	0	0.00	2	340.50	334.00	-2	3,887	-0.05%
2018/06/29	2	333.00	0	0.00	341.00	2	3,920	0.05%
2018/06/26	0	0.00	1	334.00	337.50	-1	3,948	-0.03%
2018/06/22	1	334.00	1	333.00	334.00	0	4,066	0.00%
2018/06/19	10	349.50	0	0.00	350.00	10	4,157	0.24%
2018/06/15	7	351.36	2	350.75	352.50	5	4,181	0.12%
2018/06/13	2	347.75	1	347.50	347.00	1	4,183	0.02%
2018/06/12	2	344.00	2	346.25	344.50	0	4,244	0.00%
2018/06/11	2	346.00	1	347.50	347.50	1	4,278	0.02%
2018/06/08	2	349.00	0	0.00	346.00	2	4,266	0.05%
2018/06/07	2	358.50	1	357.50	357.50	1	4,279	0.02%
2018/06/06	1	360.50	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%
2018/06/01	1	356.00	4	355.00	356.00	-3	4,389	-0.07%
2018/05/30	2	346.00	2	343.25	346.00	0	4,698	0.00%
2018/05/29	1	345.00	4.1	346.09	345.00	-3.1	4,699	-0.07%
2018/05/28	2	347.00	0	0.00	345.00	2	4,758	0.04%
2018/05/25	0	0.00	1	352.00	347.50	-1	4,860	-0.02%
2018/05/24	1	343.50	1	342.50	342.50	0	4,993	0.00%
2018/05/23	1	344.50	0	0.00	342.50	1	5,041	0.02%
2018/05/22	1	355.00	1	355.50	355.00	0	5,102	0.00%
2018/05/21	1	356.00	7	357.43	356.00	-6	5,201	-0.12%
2018/05/18	1	342.00	1	339.50	342.00	0	5,198	0.00%
2018/05/17	2	343.50	1	345.00	341.00	1	5,276	0.02%
2018/05/16	0	0.00	1	345.00	345.00	-1	5,330	-0.02%
2018/05/15	0	0.00	1	350.00	346.50	-1	5,571	-0.02%
2018/05/14	0	0.00	1	354.00	355.00	-1	5,685	-0.02%
2018/05/09	1	335.50	0	0.00	338.00	1	6,006	0.02%
2018/05/08	1	330.00	5	330.40	336.00	-4	6,026	-0.07%
2018/05/07	5	338.30	0	0.00	334.50	5	6,005	0.08%
2018/05/04	1	319.00	0	0.00	317.00	1	5,909	0.02%
2018/05/03	1	325.00	1	322.50	321.50	0	5,906	0.00%
2018/05/02	1	335.00	1	335.00	333.00	0	5,911	0.00%
2018/04/30	0	0.00	10	330.25	331.00	-10	5,855	-0.17%
2018/04/25	2	322.75	4	326.25	326.50	-2	5,741	-0.03%
2018/04/23	10	334.00	11	337.18	335.00	-1	5,651	-0.02%
2018/04/20	11	352.73	7	349.29	347.50	4	5,575	0.07%
2018/04/19	4	371.00	4	371.00	371.00	0	5,438	0.00%
2018/04/18	0	0.00	1	365.50	364.50	-1	5,419	-0.02%
2018/04/17	1	361.00	0	0.00	361.50	1	5,406	0.02%
2018/04/16	1	371.50	1	373.00	370.00	0	5,385	0.00%
2018/04/13	0	0.00	3	365.83	362.50	-3	5,322	-0.06%
2018/04/12	3	366.83	2	363.50	367.50	1	5,336	0.02%
2018/04/11	1	361.00	0	0.00	358.00	1	5,337	0.02%
2018/03/28	2	367.25	7	367.36	364.00	-5	5,275	-0.09%
2018/03/27	6	372.00	2	370.50	371.00	4	5,257	0.08%
2018/03/26	1	358.00	0	0.00	359.00	1	5,184	0.02%
2018/03/23	3	351.33	0	0.00	360.00	3	5,204	0.06%
2018/03/22	1	366.00	1	363.00	362.00	0	5,148	0.00%
2018/03/21	3	367.00	0	0.00	366.50	3	5,111	0.06%
2018/03/16	4	361.00	0	0.00	362.00	4	5,056	0.08%
2018/03/15	0	0.00	1	362.00	361.00	-1	5,006	-0.02%
2018/03/09	0	0.00	1	362.50	362.50	-1	5,028	-0.02%
2018/03/08	0	0.00	4	359.63	360.00	-4	4,990	-0.08%
2018/03/07	4	359.63	11	363.27	361.00	-7	4,979	-0.14%
2018/03/06	13	363.15	4	360.13	364.50	9	4,941	0.18%
2018/03/05	3	360.67	2	355.75	349.50	1	4,825	0.02%
2018/03/01	1	348.00	1	350.50	350.00	0	4,707	0.00%
2018/02/27	2	359.50	6	360.25	354.00	-4	4,690	-0.09%
2018/02/26	7	358.71	3	359.00	358.50	4	4,610	0.09%
2018/02/23	1	349.00	0	0.00	350.00	1	4,527	0.02%
2018/02/22	1	351.00	1	350.50	349.00	0	4,710	0.00%
2018/02/21	0	0.00	13	339.04	342.50	-13	4,672	-0.28%
2018/02/12	2	330.50	2	330.25	324.50	0	4,597	0.00%
2018/02/09	4	322.13	3	322.33	333.50	1	4,565	0.02%
2018/02/08	4	343.38	1	339.50	337.00	3	4,527	0.07%
2018/02/07	4	352.88	4	351.88	343.00	0	4,542	0.00%
2018/02/06	10	336.35	11	336.18	337.50	-1	4,376	-0.02%
2018/02/05	3	347.83	11	353.09	346.50	-8	4,340	-0.18%
2018/02/02	10	351.85	7	349.36	353.50	3	4,299	0.07%
2018/01/31	0	0.00	3	329.50	334.00	-3	4,241	-0.07%
2018/01/29	1	329.00	1	330.50	331.00	0	4,585	0.00%
2018/01/26	0	0.00	5	322.90	326.50	-5	4,659	-0.11%
2018/01/25	2	325.50	0	0.00	324.50	2	4,703	0.04%
2018/01/24	1	326.00	0	0.00	331.00	1	4,758	0.02%
2018/01/23	0	0.00	1	331.50	332.50	-1	4,876	-0.02%
2018/01/18	1	330.50	0	0.00	332.00	1	5,104	0.02%
2018/01/17	3	330.67	8	331.50	331.50	-5	5,102	-0.10%
2018/01/16	0	0.00	2	337.50	338.00	-2	5,107	-0.04%
2018/01/15	1	333.50	1	333.50	333.50	0	5,140	0.00%
2018/01/12	0	0.00	2	330.00	332.50	-2	5,184	-0.04%
2018/01/10	3	323.50	0	0.00	319.00	3	5,333	0.06%
2018/01/09	0	0.00	2	328.75	329.50	-2	5,344	-0.04%
2018/01/08	1	325.00	0	0.00	327.00	1	5,425	0.02%
2018/01/05	1	329.00	2	333.25	335.00	-1	5,480	-0.02%
2018/01/04	0	0.00	1	335.00	335.00	-1	5,500	-0.02%
2018/01/03	1	333.00	0	0.00	333.50	1	5,648	0.02%
2018/01/02	0	0.00	1	330.00	330.00	-1	5,852	-0.02%