可成 (2474)-元大-北屯券商分點個股進出

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

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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/04/24	0	0.00	0.1	214.00	214.00	-0.1	2,334	0.00%
2024/04/22	0	208.75	2	211.00	212.00	-2	2,337	-0.09%
2024/04/19	1	207.95	0.2	206.00	207.00	0.9	2,304	0.04%
2024/04/17	0.2	206.50	0	0.00	205.50	0.2	2,247	0.01%
2024/04/16	0.2	207.00	0	0.00	205.00	0.2	2,233	0.01%
2024/04/15	0	0.00	0.2	208.50	207.00	-0.2	2,201	-0.01%
2024/04/12	0.2	208.50	0	0.00	207.50	0.2	2,198	0.01%
2024/04/01	0.1	213.50	0	0.00	212.00	0.1	2,183	0.00%
2024/03/29	0	0.00	2	218.50	219.00	-2	2,157	-0.09%
2024/03/28	0	0.00	1.1	219.59	217.50	-1.1	2,062	-0.05%
2024/03/27	2	212.00	0	0.00	213.50	2	2,060	0.10%
2024/03/26	0	0.00	0.2	208.50	210.00	-0.2	2,129	-0.01%
2024/03/25	1	210.50	0	0.00	211.50	1	2,193	0.05%
2024/03/22	0.5	216.00	1	213.00	214.00	-0.5	2,235	-0.02%
2024/03/21	0	0.00	4.1	223.87	224.00	-4.1	2,246	-0.18%
2024/03/20	0	0.00	2.1	218.27	216.50	-2.1	2,246	-0.09%
2024/03/18	0	0.00	1.1	210.76	214.50	-1.1	2,150	-0.05%
2024/03/15	0	0.00	0.1	212.97	215.00	-0.1	2,136	0.00%
2024/03/14	0.2	207.25	0.1	207.00	209.00	0.1	2,059	0.00%
2024/03/13	1	208.50	11.4	207.39	208.50	-10.4	2,052	-0.51%
2024/03/12	1.3	201.27	0	0.00	206.00	1.3	2,062	0.06%
2024/03/08	2	199.00	0	0.00	197.50	2	2,065	0.10%
2024/03/01	0.1	196.00	0	0.00	197.00	0.1	2,362	0.00%
2024/02/29	0.1	196.00	0	0.00	197.00	0.1	2,429	0.00%
2024/02/22	0.1	200.00	0.1	200.00	200.50	0.1	2,579	0.00%
2024/02/20	0	0.00	0.6	199.50	200.00	-0.6	2,626	-0.02%
2024/02/19	0.3	197.50	0	0.00	199.50	0.3	2,641	0.01%
2024/02/16	0.2	196.00	0	0.00	196.00	0.2	2,668	0.01%
2024/02/05	0	0.00	0.2	193.50	193.50	-0.2	2,684	-0.01%
2024/01/24	0.1	194.50	0	0.00	195.50	0.1	2,722	0.00%
2024/01/23	0.1	198.00	0	0.00	193.50	0.1	2,724	0.00%
2024/01/22	0	0.00	1	199.50	199.00	-1	2,709	-0.04%
2024/01/16	0.2	199.72	1	200.50	200.50	-0.9	2,660	-0.03%
2024/01/15	0	0.00	0.2	198.50	200.00	-0.2	2,646	-0.01%
2024/01/12	0.1	198.00	0	0.00	198.00	0.1	2,662	0.00%
2024/01/08	1	198.50	1	199.00	199.00	0	2,727	0.00%
2024/01/05	0.1	196.50	1	195.50	197.00	-0.9	2,727	-0.03%
2023/12/27	1	194.50	0	0.00	194.00	1	2,734	0.04%
2023/12/26	3	192.67	0	0.00	194.50	3	2,719	0.11%
2023/12/25	1	191.50	1	192.00	193.00	0	2,732	0.00%
2023/12/20	0	0.00	2	191.50	191.00	-2	2,582	-0.08%
2023/12/18	0	0.00	1	188.00	189.50	-1	2,459	-0.04%
2023/12/15	1	185.00	0	0.00	185.00	1	2,399	0.04%
2023/12/13	0	0.00	1	186.00	187.00	-1	2,359	-0.04%
2023/12/12	0.1	185.96	0	0.00	185.00	0.1	2,426	0.00%
2023/12/08	1	185.50	0	0.00	184.50	1	2,445	0.04%
2023/12/07	3.2	186.28	0	0.00	183.50	3.2	2,462	0.13%
2023/12/06	1	194.00	0	0.00	192.50	1	2,446	0.04%
2023/12/05	0	193.50	0	0.00	193.50	0	2,440	0.00%
2023/12/04	1	195.00	0	0.00	195.00	1	2,454	0.04%
2023/12/01	1	196.00	0	0.00	195.50	1	2,469	0.04%
2023/11/30	0	198.50	0	0.00	194.50	0	2,436	0.00%
2023/11/29	0	0.00	1.1	197.02	196.50	-1.1	2,296	-0.05%
2023/11/28	0	0.00	0.1	195.94	194.50	-0.1	2,260	0.00%
2023/11/21	0.1	195.00	0	0.00	196.00	0.1	2,123	0.00%
2023/11/13	0.1	186.50	0	0.00	187.50	0.1	2,036	0.00%
2023/11/10	0.1	185.75	0	0.00	187.50	0.1	2,037	0.00%
2023/11/08	0.1	183.00	0.2	182.50	182.00	-0.2	2,020	-0.01%
2023/11/07	0	0.00	0.1	182.50	182.50	-0.1	2,060	0.00%
2023/11/03	0.1	182.50	0	0.00	183.50	0.1	2,091	0.00%
2023/11/02	0	0.00	16	183.50	183.50	-16	2,109	-0.76%
2023/10/30	0	0.00	0	183.50	183.50	0	2,124	0.00%
2023/10/18	0	0.00	1	184.50	184.50	-1	2,215	-0.05%
2023/10/16	1	182.00	0.2	181.50	181.00	0.9	2,243	0.04%
2023/10/13	0	0.00	1.1	185.50	185.50	-1.1	2,259	-0.05%
2023/10/03	0	0.00	1.1	183.96	183.50	-1.1	2,216	-0.05%
2023/10/02	0	0.00	0.1	182.93	183.50	-0.1	2,222	-0.01%
2023/09/27	0	0.00	0.1	182.00	181.50	-0.1	2,229	0.00%
2023/09/22	0	0.00	0.1	180.00	180.50	-0.1	2,263	0.00%
2023/09/20	1	182.00	0	0.00	181.50	1	2,313	0.04%
2023/09/19	0	0.00	0.6	183.37	183.50	-0.6	2,321	-0.03%
2023/09/14	1.4	181.67	0.2	182.50	182.50	1.2	2,321	0.05%
2023/09/12	0	0.00	0.2	183.00	183.50	-0.2	2,392	-0.01%
2023/09/11	0	0.00	0.4	180.25	179.50	-0.4	2,374	-0.02%
2023/09/06	0.2	182.00	0	0.00	182.50	0.2	2,310	0.01%
2023/09/05	0	0.00	0.6	180.00	180.00	-0.6	2,274	-0.03%
2023/08/31	0	0.00	1.2	179.29	180.50	-1.2	2,244	-0.05%
2023/08/30	0	0.00	1	175.50	177.00	-1	2,125	-0.05%
2023/08/28	1.2	168.25	2	169.25	171.00	-0.8	2,076	-0.04%
2023/08/25	1	167.00	0.1	168.00	167.50	0.9	2,113	0.04%
2023/08/21	2	168.50	0	0.00	169.00	2	2,096	0.10%
2023/08/18	1.2	167.51	0	0.00	166.50	1.2	2,109	0.05%
2023/08/17	2	167.00	0.1	167.00	167.50	1.9	2,095	0.09%
2023/08/16	0	171.50	0	0.00	170.00	0	2,082	0.00%
2023/08/15	1	171.50	0	0.00	171.50	1	2,074	0.05%
2023/08/11	0.1	173.18	0	0.00	172.50	0.1	2,075	0.01%
2023/08/02	0.1	175.00	0.1	174.00	174.00	-0.1	2,005	0.00%
2023/07/31	6	174.33	0	0.00	173.50	6	1,991	0.30%
2023/07/28	0.1	177.00	0	0.00	175.00	0.1	1,978	0.01%
2023/07/24	0.1	177.00	0	0.00	176.00	0.1	1,953	0.01%
2023/07/20	0.1	178.00	0	0.00	177.50	0.1	1,857	0.01%
2023/07/18	0	0.00	6	177.17	181.00	-6	1,760	-0.34%
2023/07/17	1	174.00	0	0.00	174.00	1	1,711	0.06%
2023/07/12	0.1	174.50	0	0.00	174.00	0.1	1,698	0.01%
2023/07/10	1	171.51	1	172.50	171.50	0	1,698	0.00%
2023/07/07	1	171.02	0	0.00	172.50	1	1,712	0.06%
2023/07/05	0.1	177.50	0	0.00	176.50	0.1	1,670	0.01%
2023/07/03	1	174.50	0	0.00	174.00	1	1,652	0.06%
2023/06/30	5.1	176.95	0	0.00	175.50	5.1	1,657	0.31%
2023/06/29	0.2	180.56	0	0.00	179.50	0.2	1,641	0.01%
2023/06/28	0	0.00	77	190.50	190.00	-77	1,581	-4.87%
2023/06/27	1	190.50	0	0.00	189.50	1	1,538	0.07%
2023/06/26	1	189.00	1	191.00	189.50	0	1,513	0.00%
2023/06/13	0	0.00	0.1	193.00	194.00	-0.1	1,482	0.00%
2023/06/12	0	0.00	0	191.50	191.50	0	1,510	0.00%
2023/06/07	0	0.00	0	189.00	190.00	0	1,607	0.00%
2023/06/05	0	0.00	2	190.00	188.50	-2	1,649	-0.12%
2023/05/29	0	0.00	1	189.00	189.00	-1	1,715	-0.06%
2023/05/22	0	0.00	2	190.00	190.00	-2	1,815	-0.11%
2023/05/11	1	186.00	1	185.00	185.50	0	1,864	0.00%
2023/05/10	0	184.50	0	0.00	185.50	0	1,910	0.00%
2023/05/04	0	0.00	1	181.00	181.00	-1	2,022	-0.05%
2023/04/27	0	0.00	1	180.00	180.00	-1	2,170	-0.05%
2023/04/26	0.1	179.00	0	0.00	180.00	0.1	2,172	0.00%
2023/04/19	1	183.50	1	183.00	182.50	0	2,232	0.00%
2023/04/18	2	182.25	0	0.00	183.00	2	2,215	0.09%
2023/04/12	0	0.00	2	185.50	184.00	-2	2,217	-0.09%
2023/03/31	0	0.00	1	190.50	190.00	-1	2,251	-0.04%
2023/03/30	1	188.50	1	189.50	189.50	0	2,315	0.00%
2023/03/27	1	190.00	0	0.00	190.00	1	2,654	0.04%
2023/03/24	1	189.00	3	189.00	189.50	-2	2,789	-0.07%
2023/03/20	0	0.00	1	187.00	187.00	-1	2,883	-0.03%
2023/03/17	0.2	186.00	0	0.00	187.50	0.2	2,901	0.01%
2023/03/16	0.3	185.00	2	185.00	185.50	-1.7	2,854	-0.06%
2023/03/08	1	185.50	0	0.00	187.50	1	3,262	0.03%
2023/03/01	1	187.00	1	186.50	186.00	0	3,490	0.00%
2023/02/24	6	186.92	0	0.00	184.50	6	3,493	0.17%
2023/02/22	1	189.00	2	189.50	189.00	-1	3,443	-0.03%
2023/02/21	0	0.00	3	189.00	189.00	-3	3,445	-0.09%
2023/02/20	0	0.00	1	190.00	190.00	-1	3,515	-0.03%
2023/02/16	0	0.00	1	188.50	189.00	-1	3,650	-0.03%
2023/02/15	0	0.00	0.2	188.00	188.00	-0.2	3,700	0.00%
2023/02/10	0	0.00	1	188.00	188.00	-1	3,830	-0.03%
2023/02/03	0	0.00	0.2	185.50	185.50	-0.2	3,767	-0.01%
2023/02/01	0	0.00	3	186.00	185.50	-3	3,735	-0.08%
2023/01/31	0	0.00	1	178.00	178.00	-1	3,678	-0.03%
2023/01/30	0	0.00	1	177.50	178.00	-1	3,694	-0.03%
2023/01/06	0	171.00	0	0.00	171.50	0	3,857	0.00%
2023/01/04	1	171.50	0	0.00	171.50	1	3,913	0.03%
2022/12/20	0	0.00	0.1	168.50	168.50	-0.1	3,839	0.00%
2022/12/19	2	169.50	0	0.00	169.00	2	3,767	0.05%
2022/12/13	2	173.02	0	0.00	173.00	2	3,528	0.06%
2022/12/09	1	173.00	0	0.00	173.50	1	3,517	0.03%
2022/12/08	0.2	175.50	0	0.00	174.00	0.2	3,509	0.01%
2022/12/07	0	176.50	1	176.00	176.50	-1	3,479	-0.03%
2022/12/06	1	175.00	0	0.00	175.00	1	3,411	0.03%
2022/12/02	1	176.00	0	0.00	176.50	1	3,300	0.03%
2022/12/01	2	179.76	0	0.00	177.00	2	3,222	0.06%
2022/11/30	1	184.50	3	184.67	183.00	-2	3,134	-0.06%
2022/11/29	0	179.00	0	0.00	181.00	0	3,057	0.00%
2022/11/28	1	176.52	0	0.00	180.00	1	3,058	0.03%
2022/11/25	0	178.00	0	0.00	180.00	0	3,059	0.00%
2022/11/24	3	176.50	0	0.00	180.50	3	3,127	0.10%
2022/11/21	0	0.00	0.2	181.00	182.00	-0.2	3,135	-0.01%
2022/11/17	0	0.00	1	187.50	187.50	-1	3,099	-0.03%
2022/11/16	0	0.00	0.1	187.50	186.00	-0.1	3,106	0.00%
2022/11/15	0	0.00	1	187.00	187.50	-1	3,069	-0.03%
2022/11/14	0	0.00	2	184.00	184.50	-2	3,031	-0.07%
2022/11/11	0.2	179.50	0	0.00	180.00	0.2	2,974	0.01%
2022/11/10	0	0.00	2	178.00	180.00	-2	2,956	-0.07%
2022/11/02	0	171.00	0	0.00	172.00	0	3,003	0.00%
2022/11/01	0	0.00	3	170.83	171.00	-3	2,992	-0.10%
2022/10/27	0	0.00	1	165.00	167.50	-1	2,949	-0.03%
2022/10/25	0.1	162.63	1	162.50	162.50	-0.9	2,907	-0.03%
2022/10/24	1.1	164.58	1.1	165.59	164.50	0	2,886	0.00%
2022/10/21	2	169.26	0	0.00	169.00	2	2,835	0.07%
2022/10/19	0	0.00	4	172.50	170.50	-4	2,819	-0.14%
2022/10/17	0	0.00	1	170.50	170.50	-1	2,786	-0.04%
2022/10/14	0	0.00	0.2	172.00	172.00	-0.2	2,793	-0.01%
2022/10/12	1	168.00	0	0.00	168.00	1	2,807	0.04%
2022/10/11	0	169.50	0	169.50	169.50	0	2,813	0.00%
2022/10/06	0.1	172.08	1	172.00	174.00	-0.9	2,834	-0.03%
2022/10/05	0	170.50	0	0.00	170.00	0	2,843	0.00%
2022/10/04	0	0.00	1	172.00	172.00	-1	2,836	-0.04%
2022/10/03	0	170.00	0	0.00	169.00	0	2,816	0.00%
2022/09/30	0	0.00	0	173.00	172.50	0	2,805	0.00%
2022/09/29	0	0.00	1	170.50	171.00	-1	2,792	-0.04%
2022/09/28	0	168.00	1	168.50	170.00	-1	2,788	-0.03%
2022/09/26	0	169.50	0	0.00	170.00	0	2,790	0.00%
2022/09/22	0	167.00	1	169.50	171.00	-1	2,779	-0.03%
2022/09/21	0.1	172.37	0	0.00	172.00	0.1	2,742	0.00%
2022/09/20	0	0.00	4	174.75	176.00	-4	2,704	-0.15%
2022/09/19	0	0.00	0	173.50	173.50	0	2,720	0.00%
2022/09/15	0	0.00	2	173.75	173.00	-2	2,711	-0.07%
2022/09/08	0	0.00	0.2	167.00	169.00	-0.2	2,759	-0.01%
2022/09/06	1	166.46	0	164.00	164.50	1	2,749	0.04%
2022/09/05	0.1	170.91	0	0.00	169.50	0.1	2,714	0.00%
2022/09/02	0	181.50	0	0.00	181.00	0	2,647	0.00%
2022/09/01	0.1	183.50	3	184.17	183.50	-2.9	2,602	-0.11%
2022/08/31	0	0.00	3	184.67	185.50	-3	2,556	-0.12%
2022/08/30	6.1	184.17	8.4	183.98	183.00	-2.3	2,481	-0.09%
2022/08/29	0	179.00	0	0.00	181.00	0	2,450	0.00%
2022/08/26	1	182.00	1	181.50	183.00	0	2,481	0.00%
2022/08/25	0	0.00	1	181.00	180.50	-1	2,548	-0.04%
2022/08/24	2.1	180.49	1	181.00	180.50	1.1	2,645	0.04%
2022/08/23	0	0.00	1	178.99	178.50	-1	2,767	-0.04%
2022/08/22	1	178.00	1	177.50	178.00	0	2,860	0.00%
2022/08/19	0	0.00	10	179.00	178.00	-10	2,917	-0.34%
2022/08/18	0	177.50	0	0.00	178.00	0	2,968	0.00%
2022/08/17	0.1	176.94	1	177.50	176.50	-0.9	3,071	-0.03%
2022/08/16	2	176.25	0.2	177.50	177.50	1.8	3,111	0.06%
2022/08/12	0	176.00	0	0.00	176.00	0	3,157	0.00%
2022/08/11	0.1	176.50	0	0.00	176.00	0.1	3,165	0.00%
2022/08/10	1.1	176.01	3	178.00	175.50	-1.9	3,162	-0.06%
2022/08/09	0	0.00	2	174.00	179.50	-2	3,129	-0.06%
2022/08/08	1	170.00	2	169.50	171.00	-1	3,089	-0.03%
2022/08/05	0	0.00	3	171.00	170.50	-3	3,103	-0.10%
2022/08/04	1	168.00	0	0.00	169.50	1	3,118	0.03%
2022/08/02	0	167.69	0	0.00	168.00	0	3,235	0.00%
2022/08/01	0	170.00	0	0.00	170.50	0	3,239	0.00%
2022/07/29	1	169.00	5	169.00	170.50	-4	3,258	-0.12%
2022/07/28	2	171.00	0	0.00	170.50	2	3,273	0.06%
2022/07/27	3.1	170.48	6	171.42	172.00	-2.9	3,269	-0.09%
2022/07/26	0	166.00	59	165.42	166.00	-59	3,234	-1.82%
2022/07/25	0	168.00	0	0.00	168.00	0	3,226	0.00%
2022/07/22	0	0.00	1.1	168.94	168.00	-1.1	3,242	-0.03%
2022/07/21	20.1	166.50	1	168.00	169.00	19.1	3,244	0.59%
2022/07/20	40.1	167.98	1	168.50	166.00	39.1	3,220	1.21%
2022/07/19	0	169.45	0	0.00	167.00	0	3,184	0.00%
2022/07/15	1	168.00	0	0.00	168.00	1	3,149	0.03%
2022/07/14	2	167.00	1	168.00	168.50	1	3,143	0.03%
2022/07/13	0	0.00	6	164.50	163.50	-6	3,127	-0.19%
2022/07/11	2	160.50	0	0.00	161.00	2	3,092	0.06%
2022/07/08	7	160.71	0	0.00	160.50	7	3,101	0.23%
2022/07/06	0	159.00	2	157.50	157.50	-2	3,120	-0.06%
2022/07/05	0	0.00	3	159.67	160.00	-3	3,173	-0.09%
2022/06/28	1	167.00	0	0.00	168.00	1	3,202	0.03%
2022/06/27	2	169.00	0	0.00	169.00	2	3,232	0.06%
2022/06/23	1	165.96	0	0.00	165.50	1	3,188	0.03%
2022/06/20	0	0.00	1	164.00	162.50	-1	3,118	-0.03%
2022/06/17	0.2	164.46	3	164.67	165.00	-2.8	3,111	-0.09%
2022/06/15	1	166.51	0	0.00	166.50	1	3,150	0.03%
2022/06/14	1	168.01	0	0.00	168.00	1	3,174	0.03%
2022/06/13	1	168.00	0	0.00	167.00	1	3,176	0.03%
2022/06/10	1	168.00	0	0.00	168.00	1	3,151	0.03%
2022/06/08	0	0.00	1	175.00	173.00	-1	3,117	-0.03%
2022/06/07	0	172.47	0	0.00	173.50	0	3,066	0.00%
2022/06/06	2	173.75	1	171.00	173.50	1	3,026	0.03%
2022/06/02	0	0.00	0.1	172.00	171.00	-0.1	2,972	0.00%
2022/06/01	4.1	167.86	8	169.56	170.50	-3.9	2,930	-0.13%
2022/05/31	5	164.00	0	0.00	164.00	5	2,820	0.18%
2022/05/30	0	0.00	0.2	166.50	166.00	-0.2	2,686	-0.01%
2022/05/27	0	0.00	1	165.50	165.00	-1	2,613	-0.04%
2022/05/26	1	164.00	1	164.50	163.50	0	2,579	0.00%
2022/05/25	0	0.00	3	164.80	161.50	-3	2,684	-0.11%
2022/05/24	1	164.50	3	163.67	162.50	-2	2,612	-0.08%
2022/05/23	0	0.00	0.1	160.00	160.50	-0.1	2,535	0.00%
2022/05/19	0.1	159.00	2	157.26	159.00	-1.9	2,463	-0.08%
2022/05/18	0	0.00	2	157.00	157.00	-2	2,434	-0.08%
2022/05/17	1	156.00	2	156.00	155.50	-1	2,419	-0.04%
2022/05/16	1	152.50	4	155.25	156.00	-3	2,413	-0.12%
2022/05/11	1	148.50	0	0.00	148.50	1	2,362	0.04%
2022/05/10	2	155.00	2	151.50	155.50	0	2,294	0.00%
2022/05/09	3	150.33	0	0.00	150.00	3	2,240	0.13%
2022/03/24	0	148.00	0	0.00	148.00	0	2,442	0.00%
2022/03/23	0	0.00	3	148.00	147.50	-3	2,468	-0.12%
2022/03/21	0.1	148.00	0	0.00	147.50	0.1	2,496	0.00%
2022/03/18	2	148.00	0	0.00	151.00	2	2,492	0.08%
2022/03/17	0	0.00	1	146.50	147.00	-1	2,440	-0.04%
2022/03/14	0	0.00	2	144.50	144.50	-2	2,438	-0.08%
2022/03/08	0	0.00	1	141.50	142.00	-1	2,471	-0.04%
2022/03/07	4	143.12	2	142.75	142.50	2	2,504	0.08%
2022/03/03	3	150.00	0	0.00	149.00	3	2,648	0.11%
2022/03/02	1	149.00	2	148.00	150.00	-1	2,697	-0.04%
2022/03/01	2	145.50	1	145.50	146.00	1	2,672	0.04%
2022/02/25	1.1	143.24	0	0.00	143.00	1.1	2,647	0.04%
2022/02/24	1	148.50	0	0.00	149.00	1	2,525	0.04%
2022/02/23	1	150.50	0	0.00	151.00	1	2,503	0.04%
2022/02/22	0.1	151.00	0	0.00	152.00	0.1	2,498	0.00%
2022/02/16	2	154.00	0	0.00	153.50	2	2,551	0.08%
2022/02/11	1	156.00	0	0.00	156.00	1	2,547	0.04%
2022/02/10	0	0.00	0	158.00	157.00	0	2,574	0.00%
2022/01/26	0	0.00	0.4	155.54	154.50	-0.4	2,542	-0.02%
2022/01/25	1	156.00	1.3	155.88	155.50	-0.3	2,534	-0.01%
2022/01/12	0	0.00	7	159.00	159.50	-7	2,520	-0.28%
2022/01/11	0.1	158.50	0	0.00	158.00	0.1	2,532	0.00%
2022/01/10	1	160.00	1	160.00	160.50	0	2,507	0.00%
2022/01/06	0	0.00	1	161.50	162.50	-1	2,527	-0.04%
2022/01/05	1	163.00	0	0.00	161.00	1	2,521	0.04%
2022/01/04	1	159.00	6	158.00	158.50	-5	2,447	-0.20%
2022/01/03	1	157.00	1	157.50	157.50	0	2,452	0.00%
2021/12/29	1	157.50	0	0.00	157.00	1	2,497	0.04%
2021/12/28	0	0.00	10	156.50	157.50	-10	2,506	-0.40%
2021/12/22	0	0.00	1	156.00	156.00	-1	2,536	-0.04%
2021/12/21	2	156.25	0	0.00	157.00	2	2,550	0.08%
2021/12/14	0.1	154.00	0	0.00	155.00	0.1	2,657	0.00%
2021/12/09	0.2	156.50	1	156.50	157.00	-0.8	2,675	-0.03%
2021/12/08	0.1	153.00	0	0.00	152.50	0.1	2,661	0.00%
2021/12/06	2.3	151.28	1	152.00	152.00	1.3	2,681	0.05%
2021/12/03	0.3	149.97	0	0.00	149.50	0.3	2,719	0.01%
2021/12/02	1	149.00	3	149.83	149.00	-2	2,732	-0.07%
2021/12/01	0.3	152.50	0	0.00	151.50	0.3	2,709	0.01%
2021/11/30	0.1	150.00	2	155.00	155.00	-1.9	2,671	-0.07%
2021/11/29	0.3	148.50	0	0.00	149.00	0.3	2,584	0.01%
2021/11/26	0.3	152.50	2	154.00	151.50	-1.7	2,529	-0.07%
2021/11/25	6	155.67	0	0.00	155.00	6	2,590	0.23%
2021/11/24	0	156.00	0	0.00	155.50	0	2,675	0.00%
2021/11/23	0.2	157.00	0	0.00	156.00	0.2	2,717	0.01%
2021/11/19	0.5	164.00	0	0.00	161.00	0.5	2,729	0.02%
2021/11/17	0.2	163.50	0	0.00	162.00	0.2	2,763	0.01%
2021/11/16	2	165.00	0	0.00	164.00	2	2,759	0.07%
2021/11/15	1	163.50	3	164.00	164.00	-2	2,739	-0.07%
2021/11/11	0.1	163.00	0	0.00	162.50	0.1	2,770	0.00%
2021/11/10	0	0.00	1	163.50	163.00	-1	2,782	-0.04%
2021/11/08	1	163.00	0.1	163.00	163.00	0.9	2,772	0.03%
2021/11/02	3	162.83	0	0.00	162.50	3	2,960	0.10%
2021/11/01	1	161.50	0	0.00	163.00	1	2,971	0.03%
2021/10/29	1	161.50	0	0.00	161.00	1	2,978	0.03%
2021/10/25	0	0.00	2	164.50	164.50	-2	2,935	-0.07%
2021/10/21	1	164.50	0	0.00	164.50	1	2,958	0.03%
2021/10/18	2	162.00	2	162.50	161.00	0	2,926	0.00%
2021/10/13	0.1	162.00	0	0.00	161.00	0.1	2,979	0.00%
2021/10/08	0	0.00	1	165.50	164.00	-1	3,078	-0.03%
2021/10/07	1	163.00	0	0.00	163.00	1	3,081	0.03%
2021/10/05	1	163.50	0	0.00	164.00	1	3,076	0.03%
2021/10/01	0.1	164.50	0	0.00	163.00	0.1	3,081	0.00%
2021/09/30	2	167.00	1	168.50	167.50	1	3,066	0.03%
2021/09/27	0.1	169.00	0	0.00	169.50	0.1	3,022	0.00%
2021/09/24	1	168.50	0	0.00	168.00	1	3,010	0.03%
2021/09/23	2	168.98	1	168.50	170.00	1	2,998	0.03%
2021/09/22	1	165.49	0	0.00	163.00	1	2,958	0.03%
2021/09/17	2.1	164.81	4	165.25	166.00	-1.9	2,938	-0.06%
2021/09/16	1	154.50	0	0.00	156.00	1	2,830	0.04%
2021/09/15	0	156.50	0	0.00	155.00	0	2,846	0.00%
2021/09/14	0.1	159.00	0	0.00	158.50	0.1	2,835	0.00%
2021/09/13	1.1	158.05	0	0.00	159.00	1.1	2,826	0.04%
2021/09/10	0	0.00	2	158.50	160.50	-2	2,814	-0.07%
2021/09/09	1	156.00	0	0.00	156.00	1	2,909	0.03%
2021/09/08	3	155.33	0	0.00	154.50	3	2,906	0.10%
2021/09/07	1.2	161.19	1	159.00	159.00	0.2	2,893	0.01%
2021/09/06	0.1	163.50	0	0.00	162.00	0.1	2,867	0.00%
2021/09/03	2	165.00	0	0.00	164.00	2	2,891	0.07%
2021/09/02	1.1	165.91	0	0.00	164.50	1.1	2,902	0.04%
2021/09/01	4.1	166.54	1	167.50	166.50	3.1	2,899	0.11%
2021/08/31	7.1	166.44	1	166.50	167.00	6.1	2,875	0.21%
2021/08/30	2	178.50	13	178.50	179.00	-11	2,765	-0.40%
2021/08/27	0	0.00	1	178.00	177.50	-1	2,672	-0.04%
2021/08/26	1.3	176.80	0	0.00	176.00	1.3	2,611	0.05%
2021/08/23	0	0.00	2	174.50	174.50	-2	2,521	-0.08%
2021/08/20	1	174.00	0	0.00	173.50	1	2,536	0.04%
2021/08/19	1	175.00	0	0.00	175.50	1	2,611	0.04%
2021/08/18	1	177.50	0	0.00	178.00	1	2,606	0.04%
2021/08/13	0	179.00	0	0.00	179.50	0	2,666	0.00%
2021/08/12	0	0.00	0.2	181.00	181.50	-0.2	2,688	-0.01%
2021/08/10	1.3	173.98	0	0.00	173.50	1.3	2,720	0.05%
2021/08/09	1	179.00	6.1	182.97	179.00	-5.1	2,714	-0.19%
2021/08/06	1	186.00	0	0.00	186.00	1	2,674	0.04%
2021/08/05	0.2	187.50	0	0.00	187.50	0.2	2,766	0.01%
2021/08/04	0	187.50	0	0.00	188.00	0	2,880	0.00%
2021/08/02	0	0.00	1	188.00	188.00	-1	2,940	-0.03%
2021/07/30	1.2	185.59	0	0.00	185.00	1.2	2,968	0.04%
2021/07/29	1	187.50	0	0.00	186.50	1	3,018	0.03%
2021/07/27	5	189.00	1	189.00	189.00	4	3,077	0.13%
2021/07/26	5	187.00	3.1	187.97	187.00	1.9	3,138	0.06%
2021/07/23	1	187.50	0	0.00	187.00	1	3,180	0.03%
2021/07/22	0.1	188.50	0	0.00	189.00	0.1	3,204	0.00%
2021/07/21	6	190.00	1	187.00	186.00	5	3,234	0.15%
2021/07/20	2	189.99	2	188.00	190.00	0	3,227	0.00%
2021/07/19	3	190.17	0	0.00	190.00	3	3,246	0.09%
2021/07/16	0	189.00	2	186.00	189.00	-2	3,298	-0.06%
2021/07/15	0	0.00	2	183.50	184.00	-2	3,326	-0.06%
2021/07/13	2	181.75	0	0.00	182.00	2	3,316	0.06%
2021/07/12	1	179.50	1	179.50	180.00	0	3,371	0.00%
2021/07/09	1	181.50	0.2	182.00	181.50	0.8	3,363	0.02%
2021/07/08	0	0.00	2	183.75	183.00	-2	3,379	-0.06%
2021/07/05	2	182.00	2.2	182.07	182.50	-0.2	3,468	0.00%
2021/07/02	0	0.00	1	182.00	181.00	-1	3,479	-0.03%
2021/07/01	13	181.50	2	181.00	181.00	11	3,490	0.32%
2021/06/30	3	181.17	1	182.00	182.00	2	3,517	0.06%
2021/06/29	1	181.50	0	0.00	181.00	1	3,523	0.03%
2021/06/28	1	182.50	5	182.00	183.00	-4	3,536	-0.11%
2021/06/25	2	182.50	7	183.07	183.00	-5	3,600	-0.14%
2021/06/24	8	181.88	2	182.75	181.50	6	3,658	0.16%
2021/06/23	2	180.75	2	181.75	182.50	0	3,651	0.00%
2021/06/22	1	179.00	0	0.00	178.50	1	3,677	0.03%
2021/06/21	0.1	179.00	0	0.00	178.00	0.1	3,685	0.00%
2021/06/18	2.4	180.07	0	0.00	178.50	2.4	3,687	0.07%
2021/06/17	0.1	181.00	0	0.00	182.00	0.1	3,598	0.00%
2021/06/16	1.1	181.01	1	181.00	181.50	0.1	3,611	0.00%
2021/06/15	1	179.50	1	179.50	179.00	0	3,594	0.00%
2021/06/11	1.1	179.95	1	179.50	179.50	0.1	3,606	0.00%
2021/06/09	1.1	179.00	1	177.50	178.00	0.1	3,606	0.00%
2021/06/08	1	179.00	0	0.00	179.00	1	3,653	0.03%
2021/06/04	0.1	183.00	1	182.00	182.00	-1	3,721	-0.03%
2021/06/02	1	183.99	0	0.00	183.00	1	3,743	0.03%
2021/05/31	0	0.00	1	184.50	184.00	-1	3,770	-0.03%
2021/05/28	6	183.92	1	185.00	183.00	5	3,802	0.13%
2021/05/26	1	182.50	1	182.50	182.50	0	3,778	0.00%
2021/05/25	1	181.50	0	0.00	182.00	1	3,778	0.03%
2021/05/21	2	185.25	2.1	189.40	181.50	-0.1	3,799	0.00%
2021/05/20	0	0.00	1	177.50	177.50	-1	3,739	-0.03%
2021/05/18	0	176.00	1	175.00	176.50	-1	3,731	-0.03%
2021/05/17	4.1	173.36	0	0.00	171.50	4.1	3,715	0.11%
2021/05/14	0	179.50	0	0.00	178.00	0	3,675	0.00%
2021/05/13	1	173.00	0	176.50	175.00	1	3,684	0.03%
2021/05/12	5	180.30	1	175.50	177.50	4	3,635	0.11%
2021/05/11	1	187.00	1	187.00	186.00	0	3,526	0.00%
2021/05/10	2	188.75	2	190.75	191.00	0	3,506	0.00%
2021/05/06	1	189.49	1.2	188.08	188.00	-0.2	3,590	-0.01%
2021/05/05	0.3	192.60	1	193.00	191.50	-0.8	3,592	-0.02%
2021/05/04	3	189.51	0	0.00	189.00	3	3,651	0.08%
2021/05/03	4	192.50	0	0.00	191.50	4	3,608	0.11%
2021/04/29	0	198.00	0	0.00	197.50	0	3,567	0.00%
2021/04/28	0.1	198.00	0	0.00	197.50	0.1	3,552	0.00%
2021/04/27	0	200.00	0	0.00	199.00	0	3,638	0.00%
2021/04/23	0.1	201.50	0	0.00	201.50	0.1	3,604	0.00%
2021/04/22	2	202.00	0	0.00	201.00	2	3,635	0.06%
2021/04/21	3.1	208.16	4	206.00	207.00	-1	3,718	-0.03%
2021/04/19	0	206.50	0	0.00	207.50	0	3,652	0.00%
2021/04/16	0	206.50	5	206.90	207.50	-5	3,674	-0.14%
2021/04/14	0.2	199.00	2	198.50	198.00	-1.8	3,686	-0.05%
2021/04/13	2.2	200.23	0	0.00	200.00	2.2	3,779	0.06%
2021/04/12	6	202.33	2	201.00	200.50	4	3,814	0.10%
2021/04/08	0	0.00	10	207.35	209.00	-10	3,845	-0.26%
2021/04/07	2	205.50	0	0.00	206.00	2	3,848	0.05%
2021/04/06	0	0.00	1	208.00	207.50	-1	3,878	-0.03%
2021/04/01	2	212.00	4	210.50	211.00	-2	3,855	-0.05%
2021/03/31	0	0.00	0.1	211.50	211.50	-0.1	3,828	0.00%
2021/03/30	0	0.00	2	209.25	212.00	-2	3,799	-0.05%
2021/03/29	0	0.00	2	208.00	207.50	-2	3,743	-0.05%
2021/03/25	1	203.50	0.1	206.50	203.50	1	3,696	0.03%
2021/03/23	0	0.00	2	206.00	206.00	-2	3,667	-0.05%
2021/03/22	0	0.00	1.5	205.33	205.00	-1.5	3,675	-0.04%
2021/03/19	2	200.50	3	202.00	204.00	-1	3,723	-0.03%
2021/03/18	0	0.00	2	204.00	203.00	-2	3,703	-0.05%
2021/03/17	3.2	202.19	0	0.00	201.00	3.2	3,771	0.08%
2021/03/16	1	203.00	1.1	204.93	203.00	-0.1	3,822	0.00%
2021/03/15	1	203.00	0	0.00	203.50	1	3,981	0.03%
2021/03/12	1	198.50	6	200.42	201.50	-5	3,967	-0.13%
2021/03/11	3	197.33	3	197.83	197.00	0	3,961	0.00%
2021/03/05	1	193.50	0	0.00	193.50	1	4,025	0.02%
2021/03/04	2	195.00	0	0.00	194.50	2	4,156	0.05%
2021/03/03	0	0.00	4	196.75	197.50	-4	4,157	-0.10%
2021/03/02	0.1	193.50	0	0.00	193.00	0.1	4,126	0.00%
2021/02/26	1.1	192.59	0	0.00	192.00	1.1	4,143	0.03%
2021/02/25	0	0.00	1	196.50	197.50	-1	4,078	-0.02%
2021/02/24	3	195.33	1	196.50	195.00	2	4,090	0.05%
2021/02/23	1.1	197.59	3	197.17	196.50	-1.9	4,103	-0.05%
2021/02/22	2	194.75	0	0.00	194.00	2	4,076	0.05%
2021/02/19	1	192.50	0	0.00	193.00	1	4,115	0.02%
2021/02/18	0	0.00	1	193.00	194.00	-1	4,096	-0.02%
2021/02/17	1.2	193.17	3	193.67	193.50	-1.8	4,131	-0.04%
2021/02/05	1.2	191.00	0	0.00	191.50	1.2	4,109	0.03%
2021/02/04	7	192.29	0	0.00	191.50	7	4,155	0.17%
2021/02/03	0.1	196.95	0	0.00	195.00	0.1	4,173	0.00%
2021/02/02	2.1	196.77	1	197.00	197.00	1.1	4,163	0.03%
2021/02/01	1	195.00	0	0.00	194.50	1	4,170	0.02%
2021/01/29	2	201.00	0	0.00	198.00	2	4,163	0.05%
2021/01/28	0	0.00	1	206.50	205.00	-1	4,105	-0.02%
2021/01/27	3.2	203.78	5	203.50	205.00	-1.8	4,082	-0.04%
2021/01/26	4	200.00	0	0.00	199.00	4	4,103	0.10%
2021/01/22	0	0.00	1	203.50	204.00	-1	4,061	-0.02%
2021/01/21	0.3	202.50	0	0.00	202.00	0.3	4,123	0.01%
2021/01/20	3	201.68	0	0.00	200.00	3	4,183	0.07%
2021/01/18	4	208.25	0	0.00	208.00	4	4,147	0.10%
2021/01/15	1.3	213.81	2	214.00	210.50	-0.7	4,335	-0.02%
2021/01/14	4	214.63	12	215.38	215.50	-8	4,296	-0.19%
2021/01/13	0	0.00	1	208.00	208.00	-1	4,158	-0.02%
2021/01/12	2	207.50	8	207.06	206.00	-6	4,145	-0.14%
2021/01/11	79	207.37	0	0.00	208.00	79	4,129	1.91%
2021/01/08	0	0.00	1	209.50	210.50	-1	4,222	-0.02%
2021/01/07	2	210.00	1.1	209.64	210.00	0.9	4,180	0.02%
2021/01/06	1	206.60	6	208.00	208.00	-5	4,149	-0.12%
2021/01/04	11	207.91	2	209.00	207.50	9	4,013	0.22%
2020/12/31	0	0.00	1	206.00	206.00	-1	3,966	-0.03%
2020/12/30	1	205.00	5	205.60	206.00	-4	3,996	-0.10%
2020/12/29	1	204.01	1.1	204.56	204.50	-0.1	4,050	0.00%
2020/12/25	0	0.00	1.1	202.55	202.50	-1.1	4,287	-0.02%
2020/12/24	0.1	202.00	0	0.00	201.50	0.1	4,330	0.00%
2020/12/21	1	201.00	0	0.00	200.50	1	4,421	0.02%
2020/12/18	0	0.00	5	202.50	203.50	-5	4,479	-0.11%
2020/12/17	10	202.50	3	202.00	202.00	7	4,550	0.15%
2020/12/15	1	200.00	0	0.00	197.50	1	4,664	0.02%
2020/12/14	1	202.00	0	0.00	201.50	1	4,623	0.02%
2020/12/10	3	202.50	1	202.00	202.50	2	4,595	0.04%
2020/12/09	4.1	205.17	10	203.10	207.50	-5.9	4,560	-0.13%
2020/12/08	0	0.00	0.1	197.00	196.50	-0.1	4,417	0.00%
2020/12/07	12	196.00	3	196.00	196.00	9	4,480	0.20%
2020/12/04	1	195.50	1	196.00	197.50	0	4,467	0.00%
2020/12/02	0	0.00	2	193.50	194.00	-2	4,461	-0.04%
2020/12/01	1	190.00	2.7	191.02	191.50	-1.7	4,483	-0.04%
2020/11/30	5.1	191.99	0	0.00	188.00	5.1	4,576	0.11%
2020/11/27	0	0.00	2	194.00	194.50	-2	4,532	-0.04%
2020/11/26	0	0.00	2	194.00	194.50	-2	4,583	-0.04%
2020/11/25	1	194.50	2	193.50	193.00	-1	4,721	-0.02%
2020/11/20	0	0.00	2	192.00	193.00	-2	4,947	-0.04%
2020/11/19	4	191.50	0	0.00	192.00	4	5,000	0.08%
2020/11/18	1.2	192.42	6	192.17	191.50	-4.8	5,126	-0.09%
2020/11/17	3	188.01	0	0.00	188.00	3	5,380	0.06%
2020/11/16	4	190.13	4	190.25	189.00	0	5,641	0.00%
2020/11/13	1.1	190.18	0	0.00	191.00	1.1	6,038	0.02%
2020/11/12	4	191.13	12	190.29	190.50	-8	6,195	-0.13%
2020/11/11	1	188.00	0	0.00	187.50	1	6,293	0.02%
2020/11/10	0	0.00	1	187.00	187.50	-1	6,444	-0.02%
2020/11/09	1	185.50	5	186.50	185.50	-4	6,454	-0.06%
2020/11/06	2	185.50	3	185.50	186.00	-1	6,505	-0.02%
2020/11/05	2	185.00	0	0.00	185.00	2	6,552	0.03%
2020/11/04	6	184.33	0	0.00	183.50	6	6,679	0.09%
2020/11/03	0	0.00	9	184.78	185.50	-9	6,727	-0.13%
2020/11/02	1	179.00	1	178.50	179.00	0	6,664	0.00%
2020/10/30	2	183.00	0	0.00	180.50	2	6,658	0.03%
2020/10/29	0	0.00	4	183.25	184.00	-4	6,667	-0.06%
2020/10/28	1	181.50	4	181.25	181.00	-3	6,613	-0.05%
2020/10/27	2	182.00	1	183.50	183.50	1	6,557	0.02%
2020/10/26	2	183.00	3	183.00	182.50	-1	6,580	-0.02%
2020/10/23	9	187.67	3	188.33	187.00	6	6,622	0.09%
2020/10/21	1	179.00	0	0.00	177.00	1	6,576	0.02%
2020/10/20	2	179.75	0	0.00	180.00	2	6,650	0.03%
2020/10/19	4	182.00	0	0.00	181.50	4	6,772	0.06%
2020/10/16	2	182.25	6	183.58	181.00	-4	6,840	-0.06%
2020/10/15	0	0.00	2	178.25	177.50	-2	6,731	-0.03%
2020/10/13	2	178.75	0	0.00	180.00	2	6,748	0.03%
2020/10/12	0	0.00	1	180.00	180.00	-1	6,766	-0.01%
2020/10/08	2	178.75	0	0.00	178.00	2	6,775	0.03%
2020/10/07	0	0.00	2	180.00	179.50	-2	6,816	-0.03%
2020/10/06	8	177.44	1	178.00	177.50	7	6,855	0.10%
2020/10/05	0	0.00	1	180.00	180.00	-1	6,824	-0.01%
2020/09/30	7	181.07	12	181.96	181.50	-5	6,796	-0.07%
2020/09/29	1	176.00	0	0.00	175.50	1	6,651	0.02%
2020/09/28	6	177.25	0	0.00	176.50	6	6,667	0.09%
2020/09/25	0	0.00	1	175.50	176.00	-1	6,681	-0.01%
2020/09/24	1.1	176.46	1	177.50	175.50	0.1	6,712	0.00%
2020/09/23	1	178.50	0	0.00	178.00	1	6,884	0.01%
2020/09/22	2	178.75	0	0.00	180.00	2	6,864	0.03%
2020/09/21	3	179.50	3	180.50	179.50	0	6,829	0.00%
2020/09/18	1	186.50	1	187.50	185.00	0	6,790	0.00%
2020/09/17	4	186.13	1	189.00	186.00	3	6,779	0.04%
2020/09/16	1	190.00	3	189.33	187.50	-2	6,786	-0.03%
2020/09/15	0	0.00	1	190.00	190.00	-1	6,800	-0.01%
2020/09/14	1	190.50	3	192.00	190.00	-2	6,804	-0.03%
2020/09/11	0	0.00	1	188.50	188.50	-1	6,809	-0.01%
2020/09/10	3	186.00	1	185.50	185.00	2	6,815	0.03%
2020/09/09	2	188.50	0	0.00	188.00	2	6,772	0.03%
2020/09/08	0	0.00	1	190.50	191.00	-1	6,809	-0.01%
2020/09/07	7	189.57	0	0.00	189.50	7	6,843	0.10%
2020/09/04	2	191.00	2	193.00	194.50	0	6,864	0.00%
2020/09/03	2	195.50	0	0.00	194.50	2	6,866	0.03%
2020/09/02	3	203.17	3	203.50	204.00	0	6,779	0.00%
2020/09/01	3	203.67	3	204.17	203.50	0	6,708	0.00%
2020/08/31	1	201.00	0	0.00	200.50	1	6,736	0.01%
2020/08/28	1	205.00	1	207.00	207.50	0	6,656	0.00%
2020/08/27	3	205.50	4	206.50	204.00	-1	6,657	-0.02%
2020/08/25	3	211.50	8	211.75	212.00	-5	6,506	-0.08%
2020/08/24	4	208.13	13	208.62	212.00	-9	6,472	-0.14%
2020/08/21	2	204.25	9	203.39	203.50	-7	6,383	-0.11%
2020/08/20	10.1	193.19	2	195.75	190.50	8.1	6,162	0.13%
2020/08/19	11	193.64	15	197.40	196.00	-4	5,991	-0.07%
2020/08/17	3	204.33	1	207.00	206.00	2	5,675	0.04%
2020/08/14	6	205.42	2	207.50	206.00	4	5,686	0.07%
2020/08/13	7	213.21	3	212.83	210.50	4	5,613	0.07%
2020/08/12	2	220.00	1	221.00	219.00	1	5,468	0.02%
2020/08/11	1	221.00	0	0.00	221.00	1	5,507	0.02%
2020/08/10	1	228.50	2	227.50	226.00	-1	5,475	-0.02%
2020/08/07	1	224.50	5	224.80	226.50	-4	5,472	-0.07%
2020/08/06	14	222.79	14	220.82	220.50	0	5,391	0.00%
2020/08/05	1	218.50	1	218.00	218.00	0	5,351	0.00%
2020/08/04	1	217.50	2	218.00	219.00	-1	5,357	-0.02%
2020/08/03	2	216.50	1	217.00	216.50	1	5,389	0.02%
2020/07/31	5	216.40	2	215.75	216.00	3	5,375	0.06%
2020/07/30	3	216.17	0	0.00	216.00	3	5,383	0.06%
2020/07/29	3	216.83	0	0.00	215.00	3	5,397	0.06%
2020/07/28	3	215.33	4	218.50	215.50	-1	5,419	-0.02%
2020/07/27	0	0.00	2	212.50	211.50	-2	5,369	-0.04%
2020/07/24	3	216.00	0	0.00	215.00	3	5,313	0.06%
2020/07/23	7	220.64	2	220.50	220.00	5	5,207	0.10%
2020/07/22	10	222.80	25	223.04	222.50	-15	5,142	-0.29%
2020/07/21	6	226.33	0	0.00	225.00	6	5,036	0.12%
2020/07/20	24	227.02	0	0.00	227.50	24	4,999	0.48%
2020/07/17	1	230.50	0	0.00	228.50	1	5,045	0.02%
2020/07/15	1	233.00	1	232.00	230.00	0	5,132	0.00%
2020/07/14	3	232.33	1	232.00	232.00	2	5,200	0.04%
2020/07/13	2	227.75	4	233.38	235.00	-2	5,282	-0.04%
2020/07/10	4	226.13	0	0.00	226.00	4	5,342	0.07%
2020/07/08	2	231.25	0	0.00	231.00	2	5,374	0.04%
2020/07/07	1	231.50	1	236.00	231.50	0	5,364	0.00%
2020/07/06	1.1	232.23	1	234.50	234.00	0.1	5,406	0.00%
2020/07/03	5	229.80	9	229.33	229.00	-4	5,406	-0.07%
2020/07/02	3	231.17	4	230.88	230.50	-1	5,430	-0.02%
2020/07/01	8	231.88	10	233.25	231.00	-2	5,437	-0.04%
2020/06/30	0	0.00	1	221.50	222.00	-1	5,310	-0.02%
2020/06/24	0	0.00	1	222.00	222.50	-1	5,392	-0.02%
2020/06/19	1	224.00	0	0.00	222.50	1	5,531	0.02%
2020/06/18	2	222.50	0	0.00	223.00	2	5,561	0.04%
2020/06/17	2	222.50	0	0.00	222.00	2	5,577	0.04%
2020/06/16	2	220.75	3	221.17	223.00	-1	5,651	-0.02%
2020/06/15	3	218.00	1	217.50	217.00	2	5,749	0.03%
2020/06/12	7	218.43	2	218.00	219.00	5	5,794	0.09%
2020/06/11	4	226.25	6	226.67	225.00	-2	5,810	-0.03%
2020/06/10	3	223.67	0	0.00	224.50	3	5,810	0.05%
2020/06/09	4	224.63	1	226.00	223.50	3	5,893	0.05%
2020/06/08	1	224.50	45	226.00	225.50	-44	5,925	-0.74%
2020/06/05	1	225.50	2	226.00	226.00	-1	5,926	-0.02%
2020/06/04	48	223.07	5	224.40	226.00	43	5,924	0.73%
2020/06/03	4	218.63	2	219.00	219.50	2	5,886	0.03%
2020/06/02	2	220.25	0	0.00	220.00	2	5,852	0.03%
2020/06/01	0	0.00	1	219.50	219.50	-1	5,872	-0.02%
2020/05/29	1	217.50	4	217.75	218.00	-3	5,901	-0.05%
2020/05/28	1	216.50	6	217.17	216.00	-5	5,883	-0.08%
2020/05/27	4	217.00	2	217.00	216.50	2	5,931	0.03%
2020/05/26	6	217.25	7	216.64	217.50	-1	5,966	-0.02%
2020/05/25	2	206.00	6	209.67	212.00	-4	5,907	-0.07%
2020/05/22	13	205.81	0	0.00	205.00	13	5,875	0.22%
2020/05/21	5	212.00	1	213.50	211.00	4	5,811	0.07%
2020/05/20	3	218.33	0	0.00	217.50	3	5,877	0.05%
2020/05/19	5	223.80	2	228.50	224.00	3	5,891	0.05%
2020/05/18	2	222.75	0	0.00	224.00	2	5,898	0.03%
2020/05/15	2	233.50	83	232.49	232.50	-81	5,845	-1.39%
2020/05/14	3	234.83	1	232.50	232.50	2	5,854	0.03%
2020/05/13	97	234.36	18	238.81	239.50	79	5,811	1.36%
2020/05/12	2	238.25	1	236.00	236.00	1	5,780	0.02%
2020/05/11	4	242.88	61	241.18	241.00	-57	5,804	-0.98%
2020/05/08	1	239.50	3	240.50	241.50	-2	5,773	-0.03%
2020/05/07	61	235.03	2	236.25	235.00	59	5,743	1.03%
2020/05/06	0	0.00	2	233.25	234.00	-2	5,746	-0.03%
2020/05/05	1	235.00	2	235.00	235.00	-1	5,748	-0.02%
2020/05/04	1	227.50	2	229.75	231.00	-1	5,739	-0.02%
2020/04/30	1	226.50	343	226.62	228.00	-342	5,718	-5.98%	大賣/鉅額交易
2020/04/29	4	230.38	4	231.25	228.00	0	5,723	0.00%
2020/04/28	340	226.15	0	0.00	227.00	340	5,740	5.92%	大買/鉅額交易
2020/04/27	0	0.00	3	224.83	225.00	-3	5,881	-0.05%
2020/04/23	2	219.50	791	217.93	220.00	-789	5,960	-13.24%	大賣/鉅額交易
2020/04/22	0	0.00	681	212.03	213.50	-681	6,008	-11.33%	大賣/鉅額交易
2020/04/21	5	215.80	4	217.88	215.50	1	5,967	0.02%
2020/04/20	1	220.51	6	221.50	221.50	-5	5,937	-0.08%
2020/04/17	13	221.42	3	221.98	217.00	10	5,943	0.17%
2020/04/16	1	218.50	2.1	217.48	217.00	-1.1	5,877	-0.02%
2020/04/15	5	210.51	5	210.60	213.50	0	5,769	0.00%
2020/04/14	4	202.25	5	201.30	203.00	-1	5,646	-0.02%
2020/04/13	5	199.60	3	197.83	197.50	2	5,599	0.04%
2020/04/10	3	197.00	0	0.00	197.50	3	5,577	0.05%
2020/04/09	2	201.01	1	200.00	200.50	1	5,638	0.02%
2020/04/07	2	202.50	11	202.05	202.50	-9	5,632	-0.16%
2020/04/06	0	0.00	1	202.50	202.00	-1	5,694	-0.02%
2020/04/01	80	198.59	3	199.50	201.50	77	5,644	1.36%
2020/03/31	0.1	195.00	2	195.75	195.50	-1.9	5,544	-0.03%
2020/03/30	0	0.00	1	191.50	191.50	-1	5,392	-0.02%
2020/03/27	133	197.88	2	194.25	191.00	131	5,363	2.44%	大買/鉅額交易
2020/03/26	0	0.00	2	195.50	196.50	-2	5,256	-0.04%
2020/03/25	14	199.00	3	199.83	195.00	11	5,234	0.21%
2020/03/24	598	192.23	1	191.00	191.50	597	5,166	11.56%	大買/鉅額交易
2020/03/23	3	180.17	2	183.50	182.00	1	5,127	0.02%
2020/03/20	691	187.91	218	186.15	188.00	473	5,125	9.23%	大買/大賣/鉅額交易
2020/03/19	2	182.00	0	0.00	177.00	2	5,086	0.04%
2020/03/17	190	190.34	2	189.00	188.50	188	5,211	3.61%	大買/鉅額交易
2020/03/16	2	191.50	1	191.50	187.00	1	5,202	0.02%
2020/03/13	1	182.50	0	0.00	190.50	1	5,199	0.02%
2020/03/12	2	205.50	159	204.91	201.00	-157	5,082	-3.09%	大賣/鉅額交易
2020/03/11	4.1	222.88	1	223.00	220.50	3.1	5,081	0.06%
2020/03/10	158.1	226.55	2	223.50	227.50	156.1	5,072	3.08%	大買/鉅額交易
2020/03/09	4.1	227.75	0	0.00	225.50	4.1	5,086	0.08%
2020/03/06	3	237.50	2	240.00	237.00	1	5,088	0.02%
2020/03/05	2	241.50	2	243.25	242.00	0	5,164	0.00%
2020/03/03	2	239.25	1	238.00	235.00	1	5,294	0.02%
2020/03/02	1	238.00	0	234.00	234.00	1	5,315	0.02%
2020/02/27	11	243.55	5	242.30	237.00	6	5,328	0.11%
2020/02/25	1	254.00	3	252.83	253.50	-2	5,350	-0.04%
2020/02/24	3	257.67	1	261.00	260.00	2	5,320	0.04%
2020/02/21	1	262.50	7	262.64	258.00	-6	5,321	-0.11%
2020/02/20	1	250.00	7	253.64	255.00	-6	5,118	-0.12%
2020/02/19	1	244.00	3	248.83	248.50	-2	5,042	-0.04%
2020/02/18	1	243.00	1	244.50	246.00	0	5,232	0.00%
2020/02/17	5	246.10	0	0.00	247.00	5	5,206	0.10%
2020/02/14	0	0.00	6	244.75	245.50	-6	5,166	-0.12%
2020/02/13	1	242.00	3	243.17	242.00	-2	5,213	-0.04%
2020/02/12	1	240.50	12	237.50	243.00	-11	5,384	-0.20%
2020/02/11	10	234.00	0	0.00	235.00	10	5,386	0.19%
2020/02/10	2	230.00	2	231.00	231.00	0	5,416	0.00%
2020/02/07	1.1	237.05	0	0.00	236.00	1.1	5,448	0.02%
2020/02/06	0	0.00	2	238.75	241.00	-2	5,519	-0.04%
2020/02/04	1	238.00	1	241.50	240.50	0	5,822	0.00%
2020/02/03	2	237.00	1	230.50	238.50	1	5,837	0.02%
2020/01/31	2	243.75	1	247.50	244.00	1	5,796	0.02%
2020/01/30	3	246.33	1	243.50	241.50	2	5,822	0.03%
2020/01/20	3	254.33	2	253.50	254.50	1	5,735	0.02%
2020/01/17	1	252.00	3	248.00	248.00	-2	5,718	-0.03%
2020/01/16	1	249.00	6	248.00	250.00	-5	5,714	-0.09%
2020/01/15	1	241.50	1	242.00	243.00	0	5,647	0.00%
2020/01/14	1	243.00	2	243.75	244.00	-1	5,664	-0.02%
2020/01/13	1	242.50	3	242.67	244.00	-2	5,659	-0.04%
2020/01/10	1	240.00	3	240.67	236.00	-2	5,693	-0.04%
2020/01/09	1	235.00	1	236.00	236.50	0	5,805	0.00%
2020/01/08	2	233.75	0	0.00	232.50	2	5,877	0.03%
2020/01/07	1.1	237.45	3	235.00	234.50	-1.9	5,981	-0.03%
2020/01/06	2	236.00	2	237.75	237.50	0	6,154	0.00%
2020/01/03	6.3	235.24	10	236.75	236.00	-3.8	6,220	-0.06%
2020/01/02	2	230.75	2	231.50	232.00	0	6,297	0.00%
2019/12/31	15	226.03	10	226.00	227.00	5	6,503	0.08%
2019/12/30	6	234.25	1	233.00	229.50	5	6,474	0.08%
2019/12/27	2	240.25	1	242.00	241.50	1	6,416	0.02%
2019/12/26	2	242.25	100	242.46	243.00	-98	6,513	-1.50%
2019/12/25	1	242.50	0	0.00	243.00	1	6,728	0.01%
2019/12/24	2	242.75	0	0.00	242.50	2	6,789	0.03%
2019/12/19	2	243.25	0	0.00	242.50	2	7,051	0.03%
2019/12/18	0	0.00	61	248.51	247.50	-61	7,033	-0.87%
2019/12/17	0	0.00	4	246.00	246.00	-4	7,041	-0.06%
2019/12/16	15	244.30	13	242.31	242.00	2	7,031	0.03%
2019/12/13	1	241.50	1	243.50	244.00	0	7,011	0.00%
2019/12/12	90	241.74	2	242.25	241.00	88	6,920	1.27%
2019/12/11	2	248.00	0	0.00	249.50	2	6,817	0.03%
2019/12/10	1	249.50	0	0.00	249.50	1	6,839	0.01%
2019/12/06	82	251.90	3	255.33	253.00	79	6,969	1.13%
2019/12/05	1	251.50	1	253.00	251.50	0	6,925	0.00%
2019/12/04	2	246.50	0	0.00	249.50	2	6,936	0.03%
2019/11/29	4	251.63	3	249.00	249.50	1	6,940	0.01%
2019/11/26	1	262.00	0	0.00	258.50	1	6,667	0.01%
2019/11/25	1	260.50	1	260.50	261.00	0	6,560	0.00%
2019/11/21	0	0.00	1	267.50	270.00	-1	6,487	-0.02%
2019/11/19	0	0.00	1	277.00	278.00	-1	6,420	-0.02%
2019/11/15	7	272.57	8	275.00	277.50	-1	6,394	-0.02%
2019/11/12	2	259.00	3	261.33	260.00	-1	6,180	-0.02%
2019/11/11	2.5	257.40	3	254.50	255.00	-0.5	6,176	-0.01%
2019/11/08	2	277.50	0	0.00	279.00	2	6,006	0.03%
2019/11/07	1	275.00	0	0.00	275.00	1	6,018	0.02%
2019/11/05	1	282.00	0	0.00	281.00	1	5,987	0.02%
2019/11/04	4	274.25	25	278.18	281.50	-21	5,934	-0.35%
2019/11/01	0	0.00	14	263.46	265.00	-14	5,731	-0.24%
2019/10/31	0	0.00	1	260.00	258.00	-1	5,682	-0.02%
2019/10/29	11	257.59	0	0.00	258.00	11	5,634	0.20%
2019/10/25	0	0.00	330.1	260.29	259.00	-330.1	5,544	-5.95%	大賣/鉅額交易
2019/10/24	6	257.50	8	257.56	258.50	-2	5,496	-0.04%
2019/10/23	0	0.00	1	256.50	256.50	-1	5,484	-0.02%
2019/10/22	7	258.00	0	0.00	258.50	7	5,481	0.13%
2019/10/21	136.1	256.22	0	0.00	255.00	136.1	5,487	2.48%	大買/鉅額交易
2019/10/18	210	259.26	0	0.00	257.50	210	5,465	3.84%	大買/鉅額交易
2019/10/17	5	259.60	2	260.00	260.00	3	5,394	0.06%
2019/10/14	1.1	259.77	5	259.70	257.50	-3.9	5,115	-0.08%
2019/10/09	3	256.50	0	0.00	252.00	3	4,912	0.06%
2019/10/08	5	258.40	0	0.00	260.00	5	4,833	0.10%
2019/10/07	0	0.00	4	256.13	263.00	-4	4,778	-0.08%
2019/10/04	1	246.50	0	0.00	247.00	1	4,591	0.02%
2019/10/03	3.6	245.22	0.1	245.50	245.50	3.6	4,543	0.08%
2019/10/02	0	250.50	2	251.75	251.00	-2	4,498	-0.04%
2019/10/01	0	0.00	4	245.75	249.50	-4	4,423	-0.09%
2019/09/27	1	236.00	1.1	236.32	235.00	-0.1	4,203	0.00%
2019/09/26	1	234.00	0	0.00	234.00	1	4,177	0.02%
2019/09/25	2	233.00	3	235.17	236.00	-1	4,101	-0.02%
2019/09/24	1	234.50	1	233.00	233.00	0	4,012	0.00%
2019/09/19	0.1	231.00	1	233.00	231.00	-0.9	3,916	-0.02%
2019/09/18	3	229.00	1	231.50	231.50	2	3,885	0.05%
2019/09/16	0	0.00	18	226.58	226.50	-18	3,855	-0.47%
2019/09/12	6	236.08	3	236.17	235.00	3	3,755	0.08%
2019/09/11	2	231.75	15	232.70	233.50	-13	3,685	-0.35%
2019/09/10	0	0.00	327	228.23	227.00	-327	3,528	-9.27%	大賣/鉅額交易
2019/09/09	7	228.79	1	227.00	227.00	6	3,501	0.17%
2019/09/05	3	231.67	1	233.00	228.00	2	3,599	0.06%
2019/09/04	1	227.00	2	229.00	230.00	-1	3,623	-0.03%
2019/09/02	1	221.50	0	0.00	221.00	1	3,700	0.03%
2019/08/30	0	0.00	12	221.58	220.50	-12	3,750	-0.32%
2019/08/29	2	213.25	0	0.00	216.00	2	3,760	0.05%
2019/08/28	9	213.56	0	0.00	214.00	9	3,779	0.24%
2019/08/27	1	215.00	1	216.50	213.50	0	3,836	0.00%
2019/08/26	1.1	213.10	1	214.50	213.00	0.1	3,878	0.00%
2019/08/23	2	220.50	17	220.35	219.00	-15	3,891	-0.39%
2019/08/22	30	220.60	0	0.00	219.00	30	3,952	0.76%
2019/08/21	1	226.00	1	226.00	224.00	0	3,983	0.00%
2019/08/20	2	224.00	2	223.75	222.50	0	3,993	0.00%
2019/08/19	11	217.55	1	219.50	217.50	10	4,023	0.25%
2019/08/15	1	215.00	11	217.00	217.00	-10	4,178	-0.24%
2019/08/14	0	0.00	3	224.67	221.00	-3	4,194	-0.07%
2019/08/13	4	218.38	2	219.50	216.50	2	4,158	0.05%
2019/08/12	0	0.00	1	216.50	218.00	-1	4,180	-0.02%
2019/08/07	2	207.50	0	0.00	206.00	2	4,164	0.05%
2019/08/06	10	209.50	0	0.00	210.00	10	4,171	0.24%
2019/08/05	40	212.00	1	216.00	211.00	39	4,223	0.92%
2019/08/02	1	224.50	32	224.47	223.00	-31	4,205	-0.74%
2019/08/01	0	0.00	1	230.00	232.00	-1	4,181	-0.02%
2019/07/30	15	228.50	0	0.00	228.50	15	4,176	0.36%
2019/07/26	1	233.00	0	0.00	234.00	1	4,210	0.02%
2019/07/25	72	230.73	1	231.00	231.00	71	4,204	1.69%
2019/07/24	0	0.00	1	229.50	230.00	-1	4,235	-0.02%
2019/07/23	0	0.00	1	228.00	229.50	-1	4,237	-0.02%
2019/07/18	21	224.07	10	226.00	223.00	11	4,277	0.26%
2019/07/17	10	229.00	0	0.00	229.00	10	4,285	0.23%
2019/07/16	0	0.00	1	232.50	232.50	-1	4,282	-0.02%
2019/07/15	0	0.00	1	230.00	230.00	-1	4,299	-0.02%
2019/07/12	20	228.50	0	0.00	228.00	20	4,406	0.45%
2019/07/11	34	228.29	0	0.00	229.00	34	4,416	0.77%
2019/07/10	1	228.00	7.3	232.18	234.00	-6.3	4,321	-0.15%
2019/07/09	5	228.00	1	227.50	227.00	4	4,294	0.09%
2019/07/08	16	229.13	1	230.00	231.50	15	4,330	0.35%
2019/07/05	84	231.43	0	0.00	230.00	84	4,496	1.87%
2019/07/03	25	222.50	0	0.00	222.00	25	4,555	0.55%
2019/07/02	15	225.33	0	0.00	226.50	15	4,570	0.33%
2019/07/01	1	230.50	0	0.00	228.00	1	4,599	0.02%
2019/06/28	1	222.50	0	0.00	222.50	1	4,631	0.02%
2019/06/27	0	0.00	1	224.50	223.00	-1	4,776	-0.02%
2019/06/26	0	0.00	1	220.00	220.00	-1	4,832	-0.02%
2019/06/24	1	223.50	0	0.00	221.00	1	4,915	0.02%
2019/06/20	1	223.00	0	0.00	223.00	1	4,958	0.02%
2019/06/19	0	0.00	1	220.50	220.50	-1	4,969	-0.02%
2019/06/18	1	217.00	1	216.00	218.00	0	4,944	0.00%
2019/06/13	1	214.00	0	0.00	213.50	1	4,893	0.02%
2019/06/12	7	203.50	2	210.25	210.00	5	4,823	0.10%
2019/06/11	1	201.00	1	200.50	203.50	0	4,786	0.00%
2019/06/10	7	189.64	4	191.50	195.50	3	4,757	0.06%
2019/06/06	2	190.00	2	191.00	190.50	0	4,685	0.00%
2019/06/05	4	195.38	1	191.00	191.00	3	4,707	0.06%
2019/06/04	6	193.42	3	193.00	190.50	3	4,744	0.06%
2019/06/03	3	194.00	0	0.00	193.50	3	4,879	0.06%
2019/05/31	3	195.00	5	192.50	192.00	-2	4,888	-0.04%
2019/05/30	9	192.28	0	0.00	193.00	9	4,864	0.19%
2019/05/29	0	0.00	4	189.00	190.50	-4	4,896	-0.08%
2019/05/28	2	197.00	0	0.00	192.00	2	4,895	0.04%
2019/05/27	1	195.50	0	0.00	195.00	1	4,973	0.02%
2019/05/24	0	0.00	2	200.00	199.00	-2	5,061	-0.04%
2019/05/23	3	198.00	0	0.00	195.00	3	5,019	0.06%
2019/05/14	0.3	224.00	0	0.00	222.00	0.3	5,112	0.01%
2019/05/13	1	222.00	0	0.00	221.50	1	5,170	0.02%
2019/05/10	2	241.25	0	0.00	238.00	2	5,180	0.04%
2019/05/09	0	0.00	2	241.50	240.00	-2	5,201	-0.04%
2019/05/07	1	253.00	0	0.00	252.00	1	5,239	0.02%
2019/05/06	0	253.00	0	0.00	251.50	0	5,261	0.00%
2019/05/03	0	0.00	1.1	258.59	259.50	-1.1	5,277	-0.02%
2019/04/30	0	0.00	17	245.94	244.50	-17	5,268	-0.32%
2019/04/26	3	254.17	0	0.00	252.00	3	5,431	0.06%
2019/04/23	1	255.50	0	0.00	258.00	1	5,477	0.02%
2019/04/22	1	254.00	1	250.00	249.50	0	5,509	0.00%
2019/04/19	1	255.00	0	0.00	253.00	1	5,552	0.02%
2019/04/18	0	0.00	2	255.50	252.00	-2	5,547	-0.04%
2019/04/16	0	0.00	2	263.75	263.00	-2	5,621	-0.04%
2019/04/15	2	260.00	0	0.00	261.50	2	5,662	0.04%
2019/04/12	0	0.00	1	264.00	261.00	-1	5,801	-0.02%
2019/04/11	1	260.00	4	263.88	263.50	-3	5,841	-0.05%
2019/04/10	2	253.50	5	253.50	256.00	-3	5,666	-0.05%
2019/04/08	0	0.00	1	246.00	244.00	-1	5,585	-0.02%
2019/04/03	3	246.17	0	0.00	246.00	3	5,546	0.05%
2019/04/02	3	250.67	4	250.63	250.00	-1	5,516	-0.02%
2019/04/01	6	246.25	380	245.76	246.50	-374	5,426	-6.89%	大賣/鉅額交易
2019/03/29	1	236.50	8	235.44	237.00	-7	5,274	-0.13%
2019/03/22	20	230.00	1	236.50	231.00	19	5,268	0.36%
2019/03/21	0	0.00	2	233.50	234.00	-2	5,287	-0.04%
2019/03/20	1	231.00	0	0.00	232.50	1	5,388	0.02%
2019/03/19	3	233.00	1	232.50	231.50	2	5,507	0.04%
2019/03/18	3	229.67	2	230.00	229.50	1	5,656	0.02%
2019/03/15	1	225.00	24	228.27	229.00	-23	5,796	-0.40%
2019/03/14	101	227.04	1	231.00	227.00	100	5,900	1.69%	大買/
2019/03/13	2	225.25	3	226.83	228.00	-1	6,003	-0.02%
2019/03/12	2	222.75	50	223.00	221.00	-48	5,997	-0.80%
2019/03/11	2	222.25	0	0.00	218.00	2	6,068	0.03%
2019/03/08	1	220.50	0	0.00	220.00	1	6,171	0.02%
2019/03/07	31	223.66	15	223.50	223.00	16	6,222	0.26%
2019/03/06	35	231.14	16	234.47	233.50	19	6,155	0.31%
2019/03/05	1	234.50	1	234.00	234.00	0	6,141	0.00%
2019/03/04	1	236.00	1	237.00	234.50	0	6,152	0.00%
2019/02/27	9	236.50	0	0.00	234.00	9	6,099	0.15%
2019/02/26	236	243.02	0	0.00	242.00	236	6,099	3.87%	大買/鉅額交易
2019/02/25	2	250.75	96	255.42	249.50	-94	6,049	-1.55%
2019/02/22	151	251.26	2	252.00	252.50	149	6,063	2.46%	大買/鉅額交易
2019/02/20	0	0.00	1	248.00	249.00	-1	6,070	-0.02%
2019/02/19	1	245.50	0	0.00	245.00	1	6,091	0.02%
2019/02/18	0	0.00	1	245.00	244.00	-1	6,151	-0.02%
2019/02/15	1	238.00	0	0.00	234.50	1	6,155	0.02%
2019/02/13	0	0.00	10	235.20	235.00	-10	6,276	-0.16%
2019/02/12	0	0.00	5	245.00	245.00	-5	6,190	-0.08%
2019/02/11	1	237.50	4	238.63	238.50	-3	6,267	-0.05%
2019/01/30	2	231.50	0	0.00	231.50	2	6,299	0.03%
2019/01/29	0	0.00	1	224.50	230.50	-1	6,545	-0.02%
2019/01/28	0	0.00	3	233.00	229.50	-3	6,752	-0.04%
2019/01/25	0	0.00	0.5	228.00	228.00	-0.5	6,887	-0.01%
2019/01/24	7	226.71	8.5	225.76	225.00	-1.5	6,958	-0.02%
2019/01/22	1	222.50	0	0.00	221.50	1	6,984	0.01%
2019/01/21	9	231.44	9	230.17	229.50	0	6,972	0.00%
2019/01/18	7	221.07	10	222.85	224.50	-3	6,919	-0.04%
2019/01/16	2	209.50	3	210.50	210.00	-1	6,782	-0.01%
2019/01/15	3	208.83	1	208.50	208.50	2	6,775	0.03%
2019/01/14	1	204.00	2	206.00	206.50	-1	6,751	-0.01%
2019/01/10	1	211.00	0	0.00	212.00	1	6,666	0.02%
2019/01/09	2	214.00	3	212.83	213.50	-1	6,746	-0.01%
2019/01/08	1	206.00	2	202.75	206.00	-1	6,749	-0.01%
2019/01/07	1	211.50	4	209.63	211.50	-3	6,693	-0.04%
2019/01/04	34	201.15	32	199.52	199.50	2	6,722	0.03%
2019/01/03	7	218.14	9	217.83	215.00	-2	6,643	-0.03%
2019/01/02	1	228.00	1	228.00	228.00	0	6,623	0.00%
2018/12/27	1	227.50	1	230.00	225.50	0	6,734	0.00%
2018/12/25	1	220.50	1	220.50	221.00	0	6,817	0.00%
2018/12/21	6	225.17	1	225.00	225.00	5	6,871	0.07%
2018/12/20	2	225.25	8	228.88	224.00	-6	6,851	-0.09%
2018/12/19	1	225.50	3.3	226.85	228.00	-2.3	6,823	-0.03%
2018/12/18	12	223.33	7.3	225.74	222.00	4.8	6,814	0.07%
2018/12/17	1	225.00	0.5	226.00	225.50	0.5	6,818	0.01%
2018/12/14	4	225.63	4	226.25	225.00	0	6,922	0.00%
2018/12/13	4	226.00	1.9	228.08	230.00	2.1	6,886	0.03%
2018/12/12	2	222.50	9.1	225.16	227.50	-7.1	6,816	-0.10%
2018/12/11	4	217.13	1	219.00	217.00	3	6,722	0.04%
2018/12/10	5	220.81	1	222.00	219.50	4	6,564	0.06%
2018/12/07	4	236.63	1	238.50	236.00	3	6,471	0.05%
2018/12/06	21.1	247.07	1	238.00	237.00	20.1	6,371	0.31%
2018/12/05	4	262.00	2	261.75	263.00	2	6,235	0.03%
2018/12/04	7	272.50	0	0.00	268.00	7	6,260	0.11%
2018/12/03	21.2	278.28	23	284.70	283.50	-1.8	6,202	-0.03%
2018/11/30	4	261.88	17	264.94	264.50	-13	6,056	-0.21%
2018/11/29	12	259.00	0	0.00	252.50	12	5,937	0.20%
2018/11/27	2	242.00	0	0.00	242.00	2	5,871	0.03%
2018/11/23	3	241.33	2	241.50	241.00	1	5,833	0.02%
2018/11/22	3	250.32	2	251.25	245.50	1	5,808	0.02%
2018/11/21	1	254.00	12	256.79	256.00	-11	5,760	-0.19%
2018/11/20	2	257.50	1	262.50	262.50	1	5,639	0.02%
2018/11/19	1	262.00	2	263.00	264.00	-1	5,592	-0.02%
2018/11/16	1	253.00	2	253.50	253.00	-1	5,554	-0.02%
2018/11/15	2	250.00	2	249.50	249.00	0	5,520	0.00%
2018/11/14	13	258.88	2	257.00	255.50	11	5,414	0.20%
2018/11/13	12	248.17	11	254.55	256.50	1	5,356	0.02%
2018/11/12	1	264.50	1	266.50	264.50	0	5,224	0.00%
2018/11/09	16	266.41	2	266.50	268.50	14	5,221	0.27%
2018/11/08	3	266.67	4	267.88	262.50	-1	5,181	-0.02%
2018/11/07	3	268.50	4	270.00	270.00	-1	5,034	-0.02%
2018/11/06	8	273.00	2	269.75	267.00	6	4,968	0.12%
2018/11/05	2	289.25	0	0.00	290.00	2	4,687	0.04%
2018/11/02	10	290.25	11	293.95	299.50	-1	4,465	-0.02%
2018/11/01	12	311.29	12	312.71	303.00	0	4,351	0.00%
2018/10/31	2	304.00	6.5	307.46	311.50	-4.5	4,358	-0.10%
2018/10/30	10	297.95	9.5	299.21	298.00	0.5	4,325	0.01%
2018/10/29	5	296.70	6	297.67	298.50	-1	4,367	-0.02%
2018/10/25	2	295.75	2	299.00	301.00	0	4,414	0.00%
2018/10/24	1	304.50	1	306.00	306.50	0	4,395	0.00%
2018/10/23	8	308.38	7	305.93	304.00	1	4,370	0.02%
2018/10/22	4	307.38	4	310.63	315.00	0	4,341	0.00%
2018/10/19	2	303.25	2	311.00	312.50	0	4,323	0.00%
2018/10/18	1	312.50	1	313.00	313.00	0	4,314	0.00%
2018/10/17	1	319.50	3	316.00	313.50	-2	4,357	-0.05%
2018/10/16	1	302.00	2	297.25	305.00	-1	4,294	-0.02%
2018/10/15	1	286.00	1	288.00	286.00	0	4,263	0.00%
2018/10/12	3	282.00	3	287.67	289.50	0	4,282	0.00%
2018/10/11	2	281.45	0	0.00	277.50	2	4,219	0.05%
2018/10/09	4	311.88	2	309.00	308.00	2	4,177	0.05%
2018/10/05	1	323.00	1	317.00	316.50	0	4,222	0.00%
2018/10/04	2	318.75	1	320.50	321.00	1	4,178	0.02%
2018/10/03	2	328.00	1	326.00	326.50	1	4,125	0.02%
2018/09/21	2	332.75	1	337.50	339.50	1	4,045	0.02%
2018/09/20	1	340.00	1	329.00	337.50	0	3,978	0.00%
2018/09/18	1	346.00	0	0.00	344.50	1	3,823	0.03%
2018/09/13	0	0.00	1	353.00	350.50	-1	3,738	-0.03%
2018/09/12	1	343.50	0	0.00	342.50	1	3,686	0.03%
2018/09/10	1	349.00	0	0.00	350.00	1	3,627	0.03%
2018/09/07	6	361.25	6	362.25	360.50	0	3,589	0.00%
2018/09/05	0	0.00	1	371.00	370.00	-1	3,525	-0.03%
2018/09/04	2	370.75	0	0.00	372.50	2	3,524	0.06%
2018/09/03	2	380.25	4	379.50	376.00	-2	3,537	-0.06%
2018/08/31	1	376.00	1	376.50	376.50	0	3,553	0.00%
2018/08/30	0	0.00	1	373.00	372.50	-1	3,563	-0.03%
2018/08/29	0	0.00	1	366.00	372.50	-1	3,637	-0.03%
2018/08/28	0	0.00	1	368.50	368.50	-1	3,638	-0.03%
2018/08/23	1	364.50	1	365.50	364.50	0	3,706	0.00%
2018/08/22	1	360.00	1	365.00	360.00	0	3,720	0.00%
2018/08/20	1	360.50	1	366.50	360.50	0	3,683	0.00%
2018/08/17	6	362.17	4	363.50	361.50	2	3,691	0.05%
2018/08/16	5	367.50	6	362.08	368.00	-1	3,659	-0.03%
2018/08/15	1	363.00	0	0.00	363.00	1	3,667	0.03%
2018/08/14	5	369.10	7	368.14	364.00	-2	3,649	-0.05%
2018/08/13	8	365.31	6.5	363.61	364.00	1.5	3,681	0.04%
2018/08/10	0.5	376.00	1	378.00	378.00	-0.5	3,621	-0.01%
2018/08/08	4	376.75	0	0.00	374.50	4	3,543	0.11%
2018/08/07	0	0.00	1	380.00	376.50	-1	3,519	-0.03%
2018/08/03	0	0.00	1	369.50	371.00	-1	3,500	-0.03%
2018/08/02	4	365.63	2	365.00	364.00	2	3,462	0.06%
2018/08/01	1	381.00	2	384.25	383.50	-1	3,423	-0.03%
2018/07/27	1	375.00	0	0.00	376.50	1	3,517	0.03%
2018/07/24	0	0.00	2	373.50	378.00	-2	3,650	-0.05%
2018/07/23	1	366.00	2	365.50	366.00	-1	3,678	-0.03%
2018/07/20	3	364.83	1	366.00	366.50	2	3,661	0.05%
2018/07/19	3	371.17	5.1	370.52	374.00	-2.1	3,649	-0.06%
2018/07/18	2	365.00	3	367.17	366.50	-1	3,650	-0.03%
2018/07/17	2	366.25	1	368.50	360.00	1	3,709	0.03%
2018/07/16	3	359.83	4.2	359.83	364.00	-1.2	3,802	-0.03%
2018/07/13	1	350.50	16	352.59	358.00	-15	3,760	-0.40%
2018/07/12	0	0.00	2	344.25	346.50	-2	3,713	-0.05%
2018/07/11	1	336.50	0	0.00	336.50	1	3,758	0.03%
2018/07/10	0	0.00	2	340.50	343.00	-2	3,825	-0.05%
2018/07/09	1	338.50	4	339.63	340.00	-3	3,855	-0.08%
2018/07/06	7	335.36	1	332.50	336.00	6	3,875	0.15%
2018/07/05	10	345.00	1	346.50	342.00	9	3,850	0.23%
2018/07/04	0.5	342.00	1	340.00	342.00	-0.5	3,855	-0.01%
2018/07/03	1	335.00	1.3	339.20	334.00	-0.3	3,887	-0.01%
2018/07/02	0	0.00	0.3	339.00	335.50	-0.3	3,914	-0.01%
2018/06/26	1.1	334.45	2	336.50	337.50	-0.9	3,948	-0.02%
2018/06/25	1	331.00	0	0.00	331.00	1	3,979	0.03%
2018/06/22	3	333.67	2	334.50	334.00	1	4,066	0.02%
2018/06/21	2	347.50	0.5	343.00	342.50	1.5	4,061	0.04%
2018/06/20	1	344.50	1.5	346.33	345.50	-0.5	4,117	-0.01%
2018/06/19	4	348.00	3	351.67	350.00	1	4,157	0.02%
2018/06/15	0	0.00	2.5	351.70	352.50	-2.5	4,181	-0.06%
2018/06/14	1	347.00	0	0.00	344.00	1	4,194	0.02%
2018/06/13	1	348.00	1.5	349.33	347.00	-0.5	4,183	-0.01%
2018/06/12	1	346.00	1	342.00	344.50	0	4,244	0.00%
2018/06/11	0	0.00	2	339.00	347.50	-2	4,278	-0.05%
2018/06/08	7	346.21	2	347.50	346.00	5	4,266	0.12%
2018/06/07	3	357.00	0	0.00	357.50	3	4,279	0.07%
2018/06/06	5	365.10	6	365.00	364.50	-1	4,347	-0.02%
2018/06/05	0	0.00	2.2	364.64	365.50	-2.2	4,342	-0.05%
2018/06/04	2	362.50	5	363.80	363.50	-3	4,352	-0.07%
2018/06/01	0.1	354.00	1	352.00	356.00	-0.9	4,389	-0.02%
2018/05/31	0.9	346.00	1	348.50	348.50	-0.1	4,585	0.00%
2018/05/30	1	340.50	1	346.00	346.00	0	4,698	0.00%
2018/05/29	0	0.00	3	346.00	345.00	-3	4,699	-0.06%
2018/05/25	0	347.00	2	349.25	347.50	-2	4,860	-0.04%
2018/05/24	2	343.50	1	346.92	342.50	1	4,993	0.02%
2018/05/23	2.1	348.74	1	355.50	342.50	1.1	5,041	0.02%
2018/05/22	0	0.00	0.1	352.50	355.00	-0.1	5,102	0.00%
2018/05/21	0	0.00	4	355.50	356.00	-4	5,201	-0.08%
2018/05/17	0	0.00	0.1	343.00	341.00	-0.1	5,276	0.00%
2018/05/16	1	345.00	2	344.50	345.00	-1	5,330	-0.02%
2018/05/15	3	346.67	0	0.00	346.50	3	5,571	0.05%
2018/05/14	0	0.00	1	349.50	355.00	-1	5,685	-0.02%
2018/05/11	0	0.00	2	346.00	346.00	-2	5,788	-0.03%
2018/05/10	4	336.75	4	338.75	338.00	0	6,006	0.00%
2018/05/09	2	336.25	1	336.00	338.00	1	6,006	0.02%
2018/05/08	1	334.50	1	336.00	336.00	0	6,026	0.00%
2018/05/07	1	330.50	4.5	335.22	334.50	-3.5	6,005	-0.06%
2018/05/04	2	319.50	1	318.50	317.00	1	5,909	0.02%
2018/05/03	2.1	322.74	0.5	322.50	321.50	1.6	5,906	0.03%
2018/05/02	3	335.50	2	339.00	333.00	1	5,911	0.02%
2018/04/30	0.2	333.50	4	329.63	331.00	-3.8	5,855	-0.06%
2018/04/27	8.1	318.65	4.2	318.97	320.00	3.9	5,823	0.07%
2018/04/26	2	329.00	3	329.33	326.50	-1	5,748	-0.02%
2018/04/25	8.2	324.14	6	325.75	326.50	2.2	5,741	0.04%
2018/04/24	6	328.83	5	328.50	325.50	1	5,710	0.02%
2018/04/23	5	337.50	5	339.30	335.00	0	5,651	0.00%
2018/04/20	7	350.43	1	349.00	347.50	6	5,575	0.11%
2018/04/19	0	0.00	1	371.00	371.00	-1	5,438	-0.02%
2018/04/17	1	362.00	0	0.00	361.50	1	5,406	0.02%
2018/04/16	3	369.33	3	370.00	370.00	0	5,385	0.00%
2018/04/13	1	368.50	1	367.50	362.50	0	5,322	0.00%
2018/04/12	0	0.00	11	365.23	367.50	-11	5,336	-0.21%
2018/04/11	4	360.00	0	0.00	358.00	4	5,337	0.07%
2018/04/10	1	358.00	6	365.25	364.00	-5	5,330	-0.09%
2018/04/09	2	360.25	6	361.83	357.00	-4	5,328	-0.08%
2018/04/03	5	357.40	4	356.00	353.00	1	5,285	0.02%
2018/04/02	3	359.33	2	359.00	357.50	1	5,257	0.02%
2018/03/31	3	355.67	0	0.00	356.00	3	5,260	0.06%
2018/03/30	1	362.00	2	357.00	355.00	-1	5,280	-0.02%
2018/03/29	4	362.63	2	363.75	361.50	2	5,298	0.04%
2018/03/28	1	365.50	1	365.00	364.00	0	5,275	0.00%
2018/03/27	1	370.00	2	368.00	371.00	-1	5,257	-0.02%
2018/03/26	2	360.50	4	359.38	359.00	-2	5,184	-0.04%
2018/03/23	6	349.92	6	355.83	360.00	0	5,204	0.00%
2018/03/22	4.7	364.13	2.1	362.00	362.00	2.6	5,148	0.05%
2018/03/21	0	0.00	2	367.50	366.50	-2	5,111	-0.04%
2018/03/20	2.3	361.89	2	363.00	364.50	0.3	5,092	0.01%
2018/03/19	2	363.25	3	362.50	362.00	-1	5,068	-0.02%
2018/03/16	2	356.00	2	357.50	362.00	0	5,056	0.00%
2018/03/15	1	359.00	1	362.50	361.00	0	5,006	0.00%
2018/03/14	1	360.50	1	359.50	359.50	0	5,011	0.00%
2018/03/13	2	366.50	1	368.00	362.50	1	5,029	0.02%
2018/03/12	1.3	364.69	0	0.00	367.00	1.3	5,018	0.03%
2018/03/09	0.1	362.00	1	364.00	362.50	-0.9	5,028	-0.02%
2018/03/08	4	361.75	3	361.50	360.00	1	4,990	0.02%
2018/03/07	9	360.89	3	360.33	361.00	6	4,979	0.12%
2018/03/06	5	361.30	11.2	363.56	364.50	-6.2	4,941	-0.12%
2018/03/05	4	356.88	8.4	359.26	349.50	-4.4	4,825	-0.09%
2018/03/02	1	347.00	1.8	349.00	349.00	-0.8	4,700	-0.02%
2018/03/01	6	348.00	2	348.50	350.00	4	4,707	0.08%
2018/02/27	5	359.00	2.2	359.58	354.00	2.9	4,690	0.06%
2018/02/26	11	357.55	14	359.82	358.50	-3	4,610	-0.07%
2018/02/23	2	350.00	2	348.75	350.00	0	4,527	0.00%
2018/02/22	3	347.83	5	348.80	349.00	-2	4,710	-0.04%
2018/02/21	10	333.00	10	345.00	342.50	0	4,672	0.00%
2018/02/12	1	324.50	0	0.00	324.50	1	4,597	0.02%
2018/02/09	7	328.00	6	329.42	333.50	1	4,565	0.02%
2018/02/08	3	346.33	1	339.50	337.00	2	4,527	0.04%
2018/02/07	7	351.00	5	358.10	343.00	2	4,542	0.04%
2018/02/06	12	336.63	14	337.21	337.50	-2	4,376	-0.05%
2018/02/05	3	343.00	2	345.75	346.50	1	4,340	0.02%
2018/02/02	2	351.50	7	348.21	353.50	-5	4,299	-0.12%
2018/02/01	1	332.00	1	334.50	333.50	0	4,144	0.00%
2018/01/31	1	334.00	3	334.17	334.00	-2	4,241	-0.05%
2018/01/30	2	329.50	1	331.00	323.50	1	4,377	0.02%
2018/01/29	0	0.00	2	329.25	331.00	-2	4,585	-0.04%
2018/01/26	2	322.50	2	324.50	326.50	0	4,659	0.00%
2018/01/25	3	325.33	2	326.50	324.50	1	4,703	0.02%
2018/01/24	2	326.75	3	327.50	331.00	-1	4,758	-0.02%
2018/01/23	2	330.50	2	330.50	332.50	0	4,876	0.00%
2018/01/22	0.3	335.50	1	336.00	336.00	-0.7	4,982	-0.01%
2018/01/19	4.7	333.58	5	334.30	335.50	-0.3	5,062	-0.01%
2018/01/18	7.3	333.24	3	333.00	332.00	4.3	5,104	0.08%
2018/01/17	5	332.00	2.3	331.50	331.50	2.8	5,102	0.05%
2018/01/16	2	335.26	2	336.25	338.00	0	5,107	0.00%
2018/01/15	0.5	332.00	0	0.00	333.50	0.5	5,140	0.01%
2018/01/12	0.5	332.00	1	326.50	332.50	-0.5	5,184	-0.01%
2018/01/11	2.9	320.39	2	322.75	324.50	0.9	5,254	0.02%
2018/01/10	1	320.00	0.9	321.50	319.00	0.1	5,333	0.00%
2018/01/08	2	326.50	3	327.67	327.00	-1	5,425	-0.02%
2018/01/04	0	0.00	3	335.00	335.00	-3	5,500	-0.05%
2018/01/03	0	0.00	1	334.50	333.50	-1	5,648	-0.02%
2018/01/02	2	329.25	1	328.00	330.00	1	5,852	0.02%