貿聯-KY (3665)-中國信託券商分點個股進出

台股 » 個股 » 貿聯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

貿聯-KY

(3665)

可現股當沖

股價
642
漲跌
▲43
漲幅
+7.18%
成交量
5,394張
產業
上市其他電子類股
675人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

貿聯-KY (3665)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/20	81	600.72	11	595.74	599.00	70	3,865	1.81%
2024/11/19	25	588.92	7	588.14	601.00	18	3,828	0.47%
2024/11/18	9.2	576.21	7.1	579.15	561.00	2.1	3,843	0.05%
2024/11/15	23	584.86	11	586.65	596.00	12	3,865	0.31%
2024/11/14	33	571.42	13	574.54	574.00	20	3,825	0.52%
2024/11/13	6	574.00	162.3	566.08	566.00	-156.3	3,795	-4.12%	大賣/鉅額交易
2024/11/12	17	580.88	100.1	580.10	571.00	-83.1	3,770	-2.20%
2024/11/11	12	547.93	6.2	552.60	573.00	5.8	3,654	0.16%
2024/11/08	115.1	527.35	22.3	520.80	521.00	92.7	3,568	2.60%	大買/
2024/11/07	156.2	500.85	6.3	497.83	494.00	149.8	3,549	4.22%	大買/鉅額交易
2024/11/06	44	488.97	2	491.00	489.50	42	3,517	1.19%
2024/11/05	3.3	486.33	3	483.33	483.00	0.3	3,556	0.01%
2024/11/04	3	477.00	3	477.50	481.00	0	3,626	0.00%
2024/11/01	7	469.65	21	469.36	469.00	-14	3,663	-0.38%
2024/10/30	15.1	469.91	29.2	460.12	471.50	-14.1	3,749	-0.38%
2024/10/29	3.1	453.49	6.9	454.32	452.00	-3.8	3,840	-0.10%
2024/10/28	6.2	473.45	9.1	468.66	470.00	-2.9	3,846	-0.07%
2024/10/25	62.1	470.14	5.6	478.32	469.50	56.5	3,865	1.46%
2024/10/24	6.1	487.02	3	481.33	476.50	3.1	3,857	0.08%
2024/10/23	2.1	497.80	3	492.33	488.50	-0.9	3,897	-0.02%
2024/10/22	117.2	496.66	4	498.75	495.00	113.2	3,942	2.87%	大買/鉅額交易
2024/10/21	2.1	479.50	3	479.52	480.00	-0.9	3,906	-0.02%
2024/10/18	4	478.75	1.1	467.06	471.00	3	3,962	0.07%
2024/10/17	1	464.00	8	464.19	465.00	-7	4,007	-0.17%
2024/10/16	3	465.17	14	461.93	467.50	-11	4,071	-0.27%
2024/10/15	8	473.85	0	472.00	467.00	8	4,069	0.20%
2024/10/14	1	456.35	27	448.91	457.50	-26	4,154	-0.63%
2024/10/11	18	457.14	5.2	455.86	456.00	12.8	4,192	0.31%
2024/10/09	4	440.50	17	440.51	444.00	-13	4,277	-0.30%
2024/10/08	5.1	442.90	1	447.00	444.50	4.1	4,276	0.10%
2024/10/07	32.1	451.71	7	453.93	455.00	25.1	4,285	0.58%
2024/10/04	8.2	435.45	11.4	440.52	431.50	-3.3	4,277	-0.08%
2024/10/01	8	470.25	3.1	473.16	479.00	5	4,214	0.12%
2024/09/30	2	466.25	6.6	463.87	461.00	-4.6	4,216	-0.11%
2024/09/27	18	467.92	38.1	467.22	463.50	-20	4,328	-0.46%
2024/09/26	10	466.20	10	462.65	463.00	0	4,340	0.00%
2024/09/25	8	461.81	24.1	455.45	460.00	-16.1	4,352	-0.37%
2024/09/24	35.6	467.65	6.6	465.37	461.00	29	4,395	0.66%
2024/09/23	52.5	446.72	5.1	450.49	451.00	47.4	4,386	1.08%
2024/09/20	24.8	437.21	4	435.38	435.00	20.8	4,550	0.46%
2024/09/19	1	415.50	7	414.21	416.50	-6	4,565	-0.13%
2024/09/18	2	412.00	2	410.00	409.50	0	4,610	0.00%
2024/09/16	7	409.29	12	406.92	413.00	-5	4,717	-0.11%
2024/09/13	3	413.33	6	414.42	412.50	-3	4,795	-0.06%
2024/09/12	27	420.46	29.5	419.32	421.00	-2.5	4,968	-0.05%
2024/09/11	4	405.13	8	409.63	401.50	-4	5,023	-0.08%
2024/09/10	13.2	403.09	2.4	396.77	397.50	10.9	5,130	0.21%
2024/09/09	7	411.36	1	412.00	413.00	6	5,243	0.11%
2024/09/06	6	414.50	2.1	416.88	420.00	3.9	5,363	0.07%
2024/09/05	2	414.00	2.3	411.30	412.00	-0.3	5,415	0.00%
2024/09/04	1.3	419.43	7	407.07	416.00	-5.7	5,502	-0.10%
2024/09/03	4	444.50	5	437.30	433.00	-1	5,506	-0.02%
2024/09/02	10	450.79	3	448.83	438.50	7	5,507	0.13%
2024/08/30	102	443.26	108	443.06	455.50	-6	5,542	-0.11%	大買/大賣/
2024/08/29	31	440.02	7.2	440.28	441.50	23.8	5,572	0.43%
2024/08/28	5.5	455.18	13.1	468.14	451.00	-7.6	5,517	-0.14%
2024/08/27	11	460.00	12.3	454.66	469.50	-1.3	5,566	-0.02%
2024/08/26	2	440.70	9	433.11	431.50	-7	5,434	-0.13%
2024/08/23	13	427.04	12	429.38	429.50	1	5,401	0.02%
2024/08/22	5	426.43	1.5	414.33	424.00	3.5	5,411	0.07%
2024/08/21	0	421.75	0.4	421.14	417.00	-0.4	5,382	-0.01%
2024/08/20	13	431.23	12	433.71	425.50	1	5,385	0.02%
2024/08/19	10	421.70	2	418.50	420.50	8	5,364	0.15%
2024/08/16	7	397.36	2	405.50	404.50	5	5,347	0.09%
2024/08/15	1.3	384.80	154.5	387.45	383.50	-153.3	5,350	-2.86%	大賣/鉅額交易
2024/08/14	0	0.00	6	392.00	391.00	-6	5,354	-0.11%
2024/08/13	50	386.84	1.1	390.00	388.50	49	5,372	0.91%
2024/08/12	1	383.00	1	384.50	386.00	0	5,364	0.00%
2024/08/09	21.4	380.11	21	386.36	383.50	0.4	5,354	0.01%
2024/08/08	6	362.83	2	366.00	367.00	4	5,296	0.08%
2024/08/07	3	369.02	2	373.75	371.50	1	5,263	0.02%
2024/08/06	6	352.00	16.5	354.79	356.00	-10.5	5,195	-0.20%
2024/08/05	2.2	351.77	6.4	348.77	346.00	-4.1	5,117	-0.08%
2024/08/02	15.2	393.71	0	379.00	378.00	15.2	5,044	0.30%
2024/08/01	56	405.85	5	409.18	415.00	51	4,941	1.03%
2024/07/31	1.3	387.82	2	382.00	379.00	-0.7	4,823	-0.02%
2024/07/30	1	393.39	0	0.00	391.50	1	4,799	0.02%
2024/07/29	2	393.75	2	390.47	378.50	0	4,756	0.00%
2024/07/26	8.5	377.52	2	386.75	382.00	6.5	4,724	0.14%
2024/07/23	34	399.28	1	404.28	397.50	33	4,640	0.71%
2024/07/22	2	389.98	9.2	387.86	388.00	-7.2	4,569	-0.16%
2024/07/19	8.1	398.89	6	402.00	392.00	2.1	4,526	0.05%
2024/07/18	28	387.98	4	388.25	390.00	24	4,445	0.54%
2024/07/17	5.4	398.33	4	395.63	389.00	1.4	4,360	0.03%
2024/07/16	60	412.72	4	418.75	411.50	56	4,286	1.31%
2024/07/15	7.1	413.91	10	410.11	420.00	-2.9	4,261	-0.07%
2024/07/12	1.1	388.33	4	389.75	386.00	-2.9	4,158	-0.07%
2024/07/11	203	404.67	9	403.66	402.00	194	4,114	4.71%	大買/鉅額交易
2024/07/10	1.1	385.73	1.1	383.86	386.00	0	4,028	0.00%
2024/07/09	4	377.13	6.1	383.28	379.00	-2	4,002	-0.05%
2024/07/08	9.1	383.73	11.1	380.75	383.50	-2	3,962	-0.05%
2024/07/05	13	382.73	7.1	384.85	385.00	6	3,912	0.15%
2024/07/04	19.1	390.44	66	384.96	383.50	-47	3,876	-1.21%
2024/07/03	157	391.44	3.1	386.73	388.50	153.9	3,815	4.03%	大買/鉅額交易
2024/07/02	10	370.85	84	370.53	367.00	-74	3,672	-2.01%
2024/07/01	48.1	368.83	23.1	369.61	365.50	24.9	3,611	0.69%
2024/06/28	16	381.96	10	381.20	374.00	6	3,568	0.17%
2024/06/27	95.5	361.20	5	362.00	360.00	90.5	3,468	2.61%
2024/06/26	44.2	362.66	40.3	361.67	360.50	3.9	3,376	0.11%
2024/06/25	16.3	333.35	9	330.50	338.00	7.3	3,150	0.23%
2024/06/24	4.1	334.34	1	331.03	330.00	3.1	3,046	0.10%
2024/06/21	3.5	330.17	18	335.58	332.00	-14.5	3,005	-0.48%
2024/06/20	12	336.96	46	333.07	340.00	-34	2,894	-1.18%
2024/06/19	31.1	352.18	33.5	349.01	341.00	-2.4	2,824	-0.09%
2024/06/18	12.4	336.23	56.7	340.70	333.50	-44.3	2,648	-1.67%
2024/06/17	26.8	338.90	9	339.87	351.00	17.8	2,521	0.71%
2024/06/14	71.1	320.15	106.1	321.07	323.50	-35	2,381	-1.47%	大賣/
2024/06/13	68	305.93	24.1	301.66	304.00	43.9	2,230	1.97%
2024/06/12	25.8	282.11	44	281.94	283.00	-18.2	2,081	-0.87%
2024/06/11	73.5	297.87	61.5	299.23	291.00	12	1,996	0.60%
2024/06/07	19.3	285.76	65.7	288.48	288.00	-46.4	1,844	-2.51%
2024/06/06	18.2	277.12	5	279.67	275.50	13.2	1,771	0.74%
2024/06/05	1.1	280.39	2	291.50	285.50	-0.9	1,742	-0.05%
2024/06/04	74	287.35	68.2	284.98	287.00	5.8	1,663	0.35%
2024/06/03	27	280.70	40.7	274.68	277.00	-13.7	1,589	-0.86%
2024/05/31	82.1	276.69	66.1	274.15	277.00	16	1,540	1.04%
2024/05/30	10.1	266.51	10	263.00	268.00	0.1	1,397	0.01%
2024/05/29	10.5	259.90	0	0.00	261.50	10.5	1,386	0.76%
2024/05/28	4	260.75	121	266.25	266.00	-117	1,369	-8.54%	大賣/鉅額交易
2024/05/27	0	265.00	0.1	265.50	264.00	-0.1	1,311	-0.01%
2024/05/24	0	0.00	4	264.25	263.50	-4	1,301	-0.31%
2024/05/23	0.1	261.00	6	262.67	266.00	-6	1,291	-0.46%
2024/05/22	229	259.86	4	260.25	260.00	225	1,243	18.10%	大買/鉅額交易
2024/05/21	60.1	254.77	51	260.45	259.00	9.1	1,189	0.77%
2024/05/20	5	245.60	4	245.00	241.00	1	1,115	0.09%
2024/05/17	5	241.10	4	240.00	240.50	1	1,108	0.09%
2024/05/16	2	232.50	1	231.50	232.00	1	1,100	0.09%
2024/05/15	0	234.50	0	0.00	233.00	0	1,103	0.00%
2024/05/13	0	228.50	0	0.00	230.00	0	1,133	0.00%
2024/05/10	0	226.50	0	0.00	228.00	0	1,133	0.00%
2024/05/09	4	227.63	1	226.00	224.00	3	1,134	0.26%
2024/05/08	5.2	229.02	0.2	230.00	229.00	5	1,142	0.44%
2024/05/07	6	228.50	0	0.00	228.50	6	1,144	0.52%
2024/05/06	21	228.83	0	0.00	227.00	21	1,145	1.83%
2024/04/30	1	231.50	0	0.00	230.50	1	1,179	0.08%
2024/04/29	2	230.50	4	230.00	231.00	-2	1,178	-0.17%
2024/04/25	0	235.50	0	0.00	233.50	0	1,183	0.00%
2024/04/24	6	231.00	1	232.00	235.50	5	1,191	0.42%
2024/04/23	4	225.75	0	0.00	227.00	4	1,177	0.34%
2024/04/22	0	227.00	0	0.00	226.00	0	1,172	0.00%
2024/04/19	3.1	225.16	0.3	227.50	226.50	2.8	1,156	0.24%
2024/04/16	5	237.30	4.5	234.89	233.00	0.5	1,126	0.04%
2024/04/15	2	243.75	6.3	247.31	243.00	-4.3	1,102	-0.39%
2024/04/12	1	247.50	0	0.00	247.50	1	1,086	0.09%
2024/04/11	4	252.13	17.3	251.63	250.50	-13.3	1,085	-1.23%
2024/04/10	3.2	256.38	1	255.50	255.50	2.2	1,082	0.20%
2024/04/09	3	253.83	0	0.00	254.00	3	1,075	0.28%
2024/04/08	13	254.27	0	0.00	255.00	13	1,072	1.21%
2024/04/03	50	257.86	5	257.90	256.50	45	1,068	4.21%
2024/04/02	0	0.00	2	256.00	256.50	-2	1,066	-0.19%
2024/04/01	216	255.23	0	0.00	254.00	216	1,063	20.30%	大買/鉅額交易
2024/03/29	4	257.38	0	0.00	259.00	4	1,052	0.38%
2024/03/28	0	258.50	0	0.00	257.00	0	1,044	0.00%
2024/03/27	1	252.10	16	254.44	252.00	-15	1,040	-1.44%
2024/03/26	3	257.83	6	255.00	256.00	-3	1,040	-0.29%
2024/03/25	7.2	260.31	2	261.75	260.50	5.2	1,019	0.51%
2024/03/22	0	0.00	1.6	262.12	262.50	-1.6	1,008	-0.16%
2024/03/21	4	257.50	4.1	257.99	258.00	-0.1	982	-0.01%
2024/03/20	2.3	254.94	5	253.20	253.50	-2.8	975	-0.28%
2024/03/19	219.1	251.22	0	0.00	252.50	219.1	971	22.55%	大買/鉅額交易
2024/03/18	5.3	248.00	6.1	245.93	245.50	-0.7	961	-0.08%
2024/03/15	3.7	246.09	0	0.00	245.00	3.7	958	0.39%
2024/03/14	0	244.50	0	0.00	244.50	0	958	0.00%
2024/03/13	0	0.00	11	244.50	244.50	-11	957	-1.15%
2024/03/12	1	243.00	1.1	244.43	244.50	-0.1	952	-0.01%
2024/03/11	1	241.03	0	0.00	240.50	1	946	0.11%
2024/03/08	4	242.75	40.3	244.45	243.00	-36.3	931	-3.90%
2024/03/07	4	244.13	11.2	247.54	243.00	-7.2	957	-0.75%
2024/03/06	5	249.60	1	250.50	248.00	4	974	0.41%
2024/03/05	4.1	248.16	6.3	249.16	249.00	-2.2	982	-0.22%
2024/03/04	0	0.00	1	248.49	247.50	-1	974	-0.11%
2024/03/01	0	240.00	0	0.00	238.50	0	927	0.00%
2024/02/27	1.1	241.14	0	0.00	241.00	1.1	913	0.12%
2024/02/26	2	241.01	1	240.50	241.00	1	923	0.11%
2024/02/23	1	243.50	4.3	246.25	244.00	-3.3	936	-0.35%
2024/02/22	0	0.00	0.1	245.00	243.50	-0.1	939	-0.01%
2024/02/21	1	241.03	1.1	242.50	243.00	-0.1	931	-0.01%
2024/02/20	0	243.75	3	244.00	244.50	-3	925	-0.32%
2024/02/19	15.5	244.75	18.1	245.59	245.50	-2.6	911	-0.28%
2024/02/16	4	235.63	2.1	237.19	237.00	1.9	879	0.22%
2024/02/15	17.1	230.66	1	232.50	232.50	16.1	863	1.86%
2024/02/05	3	227.71	0.5	228.00	228.50	2.5	852	0.29%
2024/02/02	0.1	233.42	0	0.00	232.50	0.1	823	0.02%
2024/02/01	0.1	235.00	3.6	234.08	233.00	-3.5	823	-0.42%
2024/01/31	0	232.50	2	233.00	231.00	-2	824	-0.24%
2024/01/30	0	0.00	5	235.00	235.00	-5	807	-0.62%
2024/01/29	0	0.00	10	236.50	235.50	-10	804	-1.24%
2024/01/26	236.2	237.83	0	0.00	232.50	236.2	796	29.64%	大買/鉅額交易
2024/01/24	0	0.00	1	247.50	245.50	-1	728	-0.14%
2024/01/23	0.1	244.50	0.2	244.50	245.50	-0.1	739	-0.01%
2024/01/22	1.1	240.50	0	0.00	240.50	1.1	722	0.15%
2024/01/19	4	239.25	0.1	240.00	240.00	3.9	713	0.55%
2024/01/18	2.2	239.64	0	0.00	240.00	2.2	706	0.31%
2024/01/17	2	240.50	0	0.00	241.00	2	696	0.29%
2024/01/16	201.2	244.93	0	0.00	244.00	201.2	695	28.90%	大買/鉅額交易
2024/01/15	2.1	245.53	0	0.00	245.50	2.1	691	0.31%
2024/01/12	1	244.01	0	0.00	246.50	1	700	0.15%
2024/01/11	5	247.40	0	0.00	246.50	5	704	0.72%
2024/01/10	4.3	250.63	0	0.00	249.00	4.3	704	0.61%
2024/01/09	3.1	253.85	0	0.00	254.00	3.1	713	0.43%
2024/01/08	6.5	253.88	0.1	254.00	252.00	6.4	710	0.90%
2024/01/05	0.4	257.82	0	0.00	256.00	0.4	708	0.06%
2024/01/04	0	0.00	1	260.00	259.00	-1	706	-0.14%
2024/01/03	0	263.00	0	0.00	262.50	0	716	0.00%
2024/01/02	9	264.50	0	0.00	265.00	9	734	1.23%
2023/12/29	1	267.50	0.1	267.00	267.00	0.9	739	0.12%
2023/12/28	1	265.50	0	0.00	265.50	1	743	0.13%
2023/12/26	0.1	261.08	0	0.00	262.50	0.1	759	0.02%
2023/12/25	1	260.00	0	0.00	260.00	1	764	0.13%
2023/12/22	0.3	259.08	0	0.00	258.00	0.3	769	0.04%
2023/12/21	5	260.41	0	0.00	260.00	5	773	0.65%
2023/12/20	0	265.00	0	267.00	264.50	0	772	0.00%
2023/12/19	1.1	264.18	0	0.00	264.00	1.1	798	0.14%
2023/12/18	1	266.54	0	0.00	266.50	1	828	0.12%
2023/12/15	69	273.20	10.6	270.17	272.00	58.4	882	6.62%
2023/12/14	0	0.00	5.2	266.83	267.50	-5.2	863	-0.60%
2023/12/13	0.2	267.08	0.4	266.32	264.50	-0.3	863	-0.03%
2023/12/12	0.1	269.70	0	0.00	269.00	0.1	862	0.01%
2023/12/11	0	271.00	0.5	270.88	271.50	-0.5	868	-0.06%
2023/12/08	3.1	268.01	1	268.50	266.50	2.1	902	0.23%
2023/12/07	13	271.31	0	0.00	269.00	13	905	1.44%
2023/12/06	3	270.33	0	0.00	270.50	3	913	0.33%
2023/12/05	0	272.00	0.8	272.10	271.00	-0.7	916	-0.08%
2023/12/04	18.1	275.56	38.1	275.94	276.00	-20	912	-2.20%
2023/12/01	33.1	271.29	11	268.77	272.00	22.1	892	2.48%
2023/11/30	27.1	264.73	6	266.00	264.00	21.1	875	2.41%
2023/11/29	2	266.50	0	0.00	266.50	2	872	0.23%
2023/11/28	6	265.25	0	0.00	266.00	6	883	0.68%
2023/11/27	4	263.63	2	264.50	264.50	2	893	0.22%
2023/11/24	2	266.00	0	0.00	266.50	2	915	0.22%
2023/11/23	1	271.50	0	0.00	270.50	1	945	0.11%
2023/11/22	16	267.44	48	267.95	270.00	-32	1,027	-3.11%
2023/11/21	30.1	265.32	0	0.00	266.50	30.1	995	3.02%
2023/11/20	30	261.65	0	0.00	261.00	30	988	3.04%
2023/11/17	0	0.00	2	260.50	262.00	-2	1,005	-0.20%
2023/11/16	0	0.00	6	260.17	260.00	-6	1,022	-0.59%
2023/11/15	0	0.00	1.1	259.50	259.50	-1.1	1,034	-0.11%
2023/11/13	0	254.00	1	255.50	254.00	-1	1,059	-0.09%
2023/11/09	4.4	261.95	0	0.00	261.00	4.4	1,071	0.41%
2023/11/08	5	262.10	0	0.00	263.50	5	1,099	0.45%
2023/11/07	3	257.00	1	255.50	257.00	2	1,131	0.18%
2023/11/06	0	0.00	2	256.00	256.00	-2	1,184	-0.17%
2023/11/03	1	253.00	0.1	254.00	250.50	0.9	1,225	0.07%
2023/11/02	9	255.33	0	0.00	254.00	9	1,225	0.73%
2023/11/01	16	251.22	0	0.00	251.50	16	1,228	1.30%
2023/10/31	1	255.00	0	0.00	251.50	1	1,253	0.08%
2023/10/27	0	256.00	1	259.00	257.50	-1	1,276	-0.08%
2023/10/26	1.2	259.44	0	0.00	258.00	1.2	1,303	0.09%
2023/10/24	0	0.00	1	266.00	265.50	-1	1,355	-0.07%
2023/10/23	0	0.00	1	262.00	259.00	-1	1,363	-0.07%
2023/10/20	0	0.00	1	257.05	258.50	-1	1,383	-0.07%
2023/10/19	1	266.50	3	269.67	265.00	-2	1,397	-0.14%
2023/10/18	0.2	266.00	0	0.00	264.50	0.2	1,404	0.01%
2023/10/17	3	266.17	2	267.75	268.00	1	1,423	0.07%
2023/10/13	0	0.00	0	257.00	255.50	0	1,464	0.00%
2023/10/12	4	259.75	1	260.00	260.00	3	1,493	0.20%
2023/10/11	5	256.90	0.2	258.00	256.50	4.8	1,533	0.31%
2023/10/06	4.4	261.48	0.4	262.56	260.00	4	1,566	0.26%
2023/10/03	0.3	270.17	0	0.00	268.00	0.3	1,590	0.02%
2023/09/26	0.2	272.50	2	271.50	273.00	-1.9	1,775	-0.10%
2023/09/25	0	274.50	0	0.00	274.00	0	1,873	0.00%
2023/09/22	3	272.33	1	274.50	273.50	2	1,942	0.10%
2023/09/21	1	270.00	0	0.00	268.00	1	2,063	0.05%
2023/09/20	0.1	271.07	3	265.93	274.00	-2.9	2,097	-0.14%
2023/09/19	0	0.00	0.1	259.00	259.50	-0.1	2,101	0.00%
2023/09/14	1.3	258.58	0	0.00	258.50	1.3	2,427	0.05%
2023/09/13	1.9	261.06	1	265.00	258.50	0.9	2,457	0.04%
2023/09/11	1	248.00	0	0.00	248.50	1	2,444	0.04%
2023/09/08	4	251.50	0	250.50	251.50	4	2,449	0.16%
2023/09/07	4	251.75	0.1	253.49	252.00	3.9	2,466	0.16%
2023/09/06	3.1	254.37	0	0.00	252.00	3.1	2,523	0.12%
2023/09/04	62	251.35	0.1	252.05	252.50	61.9	2,540	2.44%
2023/09/01	0	255.50	0	0.00	254.00	0	2,529	0.00%
2023/08/31	0.1	252.00	1	249.00	249.50	-0.9	2,519	-0.04%
2023/08/30	2	249.00	2	247.25	248.50	0	2,516	0.00%
2023/08/29	1	235.00	17	236.73	243.00	-16	2,502	-0.64%
2023/08/28	14.3	241.56	17.3	242.21	240.50	-3	2,464	-0.12%
2023/08/25	2.6	268.33	1	267.50	267.00	1.6	2,384	0.07%
2023/08/24	0	270.50	1	272.00	271.00	-1	2,382	-0.04%
2023/08/22	54	262.96	0	0.00	263.00	54	2,361	2.29%
2023/08/21	4	262.74	0	0.00	262.50	4	2,345	0.17%
2023/08/18	1.3	264.47	1	264.68	264.00	0.3	2,335	0.01%
2023/08/17	0.1	265.60	24	268.48	269.00	-23.9	2,328	-1.03%
2023/08/16	0.1	270.50	0	0.00	269.50	0.1	2,319	0.00%
2023/08/15	0	269.50	0	0.00	267.00	0	2,317	0.00%
2023/08/14	9.1	266.93	59.9	266.09	269.00	-50.8	2,302	-2.20%
2023/08/11	1	270.00	0	0.00	271.00	1	2,282	0.04%
2023/08/10	7	277.57	283	279.35	276.00	-276	2,246	-12.28%	大賣/鉅額交易
2023/08/09	9.1	286.98	0.5	287.19	284.00	8.6	2,197	0.39%
2023/08/08	3	294.33	8.5	294.94	293.50	-5.5	2,162	-0.25%
2023/08/07	0.5	294.50	4.2	296.50	296.50	-3.7	2,163	-0.17%
2023/08/04	0.3	294.59	0.2	295.67	292.00	0.2	2,160	0.01%
2023/08/02	1.1	298.05	9.7	298.04	298.50	-8.6	2,136	-0.40%
2023/08/01	13	308.23	6.3	306.80	304.00	6.7	2,121	0.32%
2023/07/31	0.1	305.50	1.1	309.79	302.50	-1	2,102	-0.05%
2023/07/28	2	305.50	0	0.00	309.00	2	2,074	0.10%
2023/07/27	0	0.00	1	306.00	306.00	-1	2,041	-0.05%
2023/07/26	8.1	303.39	7	303.00	303.00	1.1	2,027	0.05%
2023/07/25	17	302.53	0	0.00	301.50	17	2,021	0.84%
2023/07/24	6	309.34	0	0.00	309.50	6	2,004	0.30%
2023/07/21	0	301.50	0	302.00	305.00	0	1,982	0.00%
2023/07/20	0	0.00	38	307.74	307.50	-38	1,976	-1.92%
2023/07/19	147	312.43	18.1	306.53	305.00	129	1,977	6.52%	大買/鉅額交易
2023/07/18	4.5	315.60	2.1	315.54	315.00	2.5	1,958	0.13%
2023/07/17	0.6	320.64	2	320.00	317.50	-1.5	1,952	-0.07%
2023/07/14	1	328.50	5.7	329.19	326.00	-4.7	1,923	-0.24%
2023/07/12	0.2	315.50	1	316.00	316.00	-0.8	1,854	-0.04%
2023/07/11	0	320.00	2	318.77	317.50	-2	1,850	-0.11%
2023/07/10	2	314.00	27.8	312.92	312.00	-25.8	1,837	-1.40%
2023/07/07	3.2	315.88	7.2	318.48	313.00	-4	1,836	-0.22%
2023/07/06	4.6	321.13	3.9	320.46	320.00	0.7	1,810	0.04%
2023/07/05	14.3	327.64	24.2	323.53	322.50	-9.8	1,772	-0.56%
2023/07/04	16.1	334.30	4.4	327.61	327.00	11.7	1,742	0.67%
2023/07/03	4.1	328.73	1	325.50	325.50	3.1	1,669	0.18%
2023/06/30	1.5	319.62	3.1	323.84	322.00	-1.6	1,632	-0.10%
2023/06/29	68.1	311.88	63.7	313.82	324.50	4.4	1,567	0.28%
2023/06/28	1.7	307.60	1	312.99	301.00	0.7	1,433	0.05%
2023/06/27	4.1	309.56	51.7	309.24	309.00	-47.6	1,379	-3.45%
2023/06/26	4.1	311.76	4.1	312.86	316.00	0	1,324	0.00%
2023/06/21	11	304.73	38	306.01	319.00	-27	1,248	-2.16%
2023/06/20	2.1	291.79	1	294.00	292.50	1.1	1,030	0.11%
2023/06/19	33	288.33	7	288.21	288.50	26	1,008	2.58%
2023/06/15	0.1	283.20	24	283.27	285.00	-23.9	969	-2.46%
2023/06/14	0.2	286.65	0	286.00	285.50	0.2	958	0.02%
2023/06/13	26.1	287.69	0.2	287.05	286.00	25.9	959	2.70%
2023/06/12	1.2	290.00	2.5	290.26	289.50	-1.3	940	-0.14%
2023/06/09	4.1	279.97	8.6	280.02	281.00	-4.5	886	-0.51%
2023/06/08	8.3	273.36	5.1	273.41	275.00	3.2	874	0.36%
2023/06/07	5.3	271.64	0	0.00	272.50	5.3	895	0.59%
2023/06/06	2.1	270.70	0	0.00	269.50	2.1	940	0.23%
2023/06/02	1.1	273.51	1	274.50	272.00	0.1	966	0.01%
2023/06/01	5	277.00	0.2	275.00	275.50	4.8	988	0.49%
2023/05/31	0.2	275.00	1.3	272.12	276.50	-1.1	994	-0.11%
2023/05/30	1.3	268.73	0	0.00	268.50	1.3	997	0.13%
2023/05/29	2.1	269.55	1	270.00	270.50	1.1	1,004	0.11%
2023/05/26	10	267.50	0	0.00	267.00	10	1,019	0.98%
2023/05/25	0.1	268.00	26	266.15	266.50	-25.9	1,040	-2.49%
2023/05/24	0	264.50	1	267.00	267.50	-1	1,069	-0.09%
2023/05/23	0	266.50	6.8	267.00	266.00	-6.8	1,094	-0.62%
2023/05/18	2	262.00	0	0.00	262.00	2	1,268	0.16%
2023/05/17	7	261.50	11	261.64	261.50	-4	1,317	-0.30%
2023/05/15	3	255.00	0	0.00	254.50	3	1,327	0.23%
2023/05/11	0	0.00	3	256.00	257.50	-3	1,403	-0.21%
2023/05/10	3	257.67	0	0.00	257.50	3	1,432	0.21%
2023/05/09	4	258.13	0	0.00	257.00	4	1,458	0.27%
2023/05/08	2	259.75	0	0.00	260.00	2	1,506	0.13%
2023/05/05	1	258.00	5	258.50	258.00	-4	1,542	-0.26%
2023/05/04	0	0.00	1	257.50	257.50	-1	1,640	-0.06%
2023/05/03	0.5	258.00	0	0.00	258.50	0.5	1,689	0.03%
2023/05/02	0	0.00	6	261.00	261.00	-6	1,745	-0.34%
2023/04/28	0	0.00	2	262.00	263.00	-2	1,854	-0.11%
2023/04/27	0	0.00	1	258.00	260.00	-1	1,870	-0.05%
2023/04/26	0	0.00	2	254.50	255.50	-2	1,875	-0.11%
2023/04/25	1	251.00	46	251.97	250.50	-45	1,902	-2.36%
2023/04/24	3.5	258.01	7.1	255.00	255.00	-3.6	1,929	-0.19%
2023/04/21	3	266.00	1	265.06	263.00	2	1,927	0.10%
2023/04/20	10	271.00	0	0.00	273.00	10	1,923	0.52%
2023/04/18	1.1	272.50	13	274.00	272.50	-12	1,936	-0.62%
2023/04/17	15	272.77	1	272.50	272.50	14	1,958	0.71%
2023/04/14	0	278.25	0	0.00	277.00	0	1,957	0.00%
2023/04/13	1	277.50	2	277.50	277.00	-1	1,948	-0.05%
2023/04/12	4	279.13	1.2	279.36	278.50	2.8	1,954	0.15%
2023/04/11	4.3	277.00	1	277.50	277.50	3.3	1,959	0.17%
2023/04/10	3	273.83	1	274.50	274.50	2	1,978	0.10%
2023/04/07	5	272.00	2.1	272.02	272.00	2.9	1,976	0.15%
2023/04/06	1	271.50	1	271.00	271.00	0	1,975	0.00%
2023/03/31	27.1	282.53	4.3	285.06	279.00	22.9	1,966	1.16%
2023/03/30	0.1	278.50	0	0.00	278.00	0.1	1,941	0.01%
2023/03/28	2.5	273.00	2.1	269.06	269.00	0.5	2,000	0.02%
2023/03/27	0	0.00	9.7	275.59	274.00	-9.7	2,037	-0.48%
2023/03/24	2	277.25	3	277.83	277.50	-1	2,080	-0.05%
2023/03/23	1	276.00	1	275.00	275.00	0	2,094	0.00%
2023/03/22	0	0.00	20	276.00	276.00	-20	2,110	-0.95%
2023/03/20	1.1	274.00	12	274.50	273.00	-10.9	2,139	-0.51%
2023/03/17	17	269.41	0	0.00	268.00	17	2,148	0.79%
2023/03/16	2	264.50	2	267.00	263.50	0	2,164	0.00%
2023/03/15	0	0.00	5	271.00	270.00	-5	2,192	-0.23%
2023/03/14	1	268.06	2.3	269.15	268.00	-1.3	2,260	-0.06%
2023/03/13	0	0.00	0.2	269.00	270.50	-0.2	2,315	-0.01%
2023/03/10	21.1	270.64	9	272.17	271.50	12.1	2,377	0.51%
2023/03/09	6.1	277.59	67	276.66	276.50	-60.9	2,401	-2.54%
2023/03/08	23.1	282.00	3	281.50	282.00	20.1	2,383	0.84%
2023/03/07	3	285.17	0.6	285.50	284.00	2.4	2,391	0.10%
2023/03/06	1	287.50	1	285.50	287.50	0	2,384	0.00%
2023/03/03	0.2	281.75	0	0.00	280.50	0.2	2,369	0.01%
2023/03/02	0	0.00	6	280.83	283.00	-6	2,396	-0.25%
2023/03/01	5	278.50	0	0.00	279.50	5	2,423	0.21%
2023/02/24	0.1	277.64	1	277.00	277.00	-0.9	2,472	-0.04%
2023/02/23	0.5	280.18	3	278.33	280.50	-2.5	2,534	-0.10%
2023/02/22	6.1	277.34	70.1	274.00	274.00	-64	2,577	-2.48%
2023/02/21	0	0.00	12	279.92	279.00	-12	2,601	-0.46%
2023/02/20	81.4	285.51	13.4	284.77	281.00	68	2,625	2.59%
2023/02/17	5	278.50	10.4	278.76	279.00	-5.4	2,583	-0.21%
2023/02/16	2.4	278.78	7	279.36	280.50	-4.7	2,652	-0.18%
2023/02/15	11.4	274.88	24	275.29	273.50	-12.6	2,701	-0.47%
2023/02/14	34	270.32	6.1	269.93	271.00	27.9	2,661	1.05%
2023/02/13	0	0.00	3.1	267.34	267.50	-3.1	2,659	-0.12%
2023/02/10	5.4	266.37	1	266.51	266.50	4.3	2,671	0.16%
2023/02/09	9.1	268.67	7.3	267.63	265.50	1.8	2,682	0.07%
2023/02/08	13.2	272.77	21.3	273.78	272.00	-8.2	2,642	-0.31%
2023/02/07	6	272.83	21	272.14	271.50	-15	2,615	-0.57%
2023/02/06	14.1	273.18	9	274.99	272.50	5.1	2,605	0.19%
2023/02/03	13.1	271.15	3.1	271.83	272.00	10	2,571	0.39%
2023/02/02	49	272.23	23.3	274.09	274.50	25.7	2,554	1.01%
2023/02/01	18	265.75	3	263.33	263.50	15	2,495	0.60%
2023/01/31	10	262.85	0	0.00	261.50	10	2,487	0.40%
2023/01/30	100.3	264.58	5	267.30	266.00	95.3	2,472	3.86%
2023/01/17	0.4	249.50	0	0.00	251.00	0.4	2,405	0.02%
2023/01/16	11	249.64	0	248.00	248.00	11	2,409	0.46%
2023/01/13	0	248.00	0	0.00	247.00	0	2,410	0.00%
2023/01/12	0	247.00	1	248.00	250.00	-1	2,415	-0.04%
2023/01/11	1	243.00	50	244.12	242.00	-49	2,413	-2.03%
2023/01/10	3.1	247.06	1	248.00	245.00	2.1	2,409	0.09%
2023/01/09	4	245.13	2	245.00	244.00	2	2,433	0.08%
2023/01/06	4.2	245.61	4	244.75	245.00	0.2	2,499	0.01%
2023/01/05	36	239.77	36	241.74	241.00	0	2,522	0.00%
2023/01/04	0.2	237.00	0	0.00	235.00	0.2	2,514	0.01%
2022/12/30	2	239.00	0	0.00	236.50	2	2,536	0.08%
2022/12/29	1	234.50	1	232.50	236.50	0	2,539	0.00%
2022/12/28	5	240.60	0	0.00	237.50	5	2,541	0.20%
2022/12/27	1	246.50	1	249.00	246.50	0	2,536	0.00%
2022/12/26	0.2	248.98	0	0.00	245.50	0.2	2,543	0.01%
2022/12/23	2	251.50	2	251.03	251.00	0	2,566	0.00%
2022/12/21	2	246.50	0	0.00	250.00	2	2,563	0.08%
2022/12/20	0	0.00	1	247.00	247.00	-1	2,553	-0.04%
2022/12/19	2.1	252.00	1.8	252.94	251.50	0.3	2,540	0.01%
2022/12/16	1.5	259.67	2	258.75	255.50	-0.5	2,532	-0.02%
2022/12/14	3	264.50	3	263.67	262.50	0	2,523	0.00%
2022/12/13	14	260.93	1	260.50	261.50	13	2,534	0.51%
2022/12/12	1	260.00	4	261.88	263.00	-3	2,533	-0.12%
2022/12/09	2.1	259.69	10	261.00	258.50	-7.9	2,549	-0.31%
2022/12/08	5	259.10	1	259.00	258.50	4	2,584	0.15%
2022/12/07	3	261.33	2	262.50	259.50	1	2,592	0.04%
2022/12/06	4	267.13	1	268.50	265.50	3	2,639	0.11%
2022/12/05	2.2	264.94	2	262.50	265.50	0.2	2,580	0.01%
2022/12/02	0.5	260.00	4	261.00	259.50	-3.5	2,556	-0.14%
2022/12/01	1	253.50	0	0.00	253.50	1	2,509	0.04%
2022/11/29	3.2	250.56	0	0.00	248.50	3.2	2,507	0.13%
2022/11/28	0	0.00	4	249.50	251.00	-4	2,532	-0.16%
2022/11/25	1	249.00	0	0.00	249.00	1	2,551	0.04%
2022/11/24	3.1	254.18	16	252.88	253.00	-12.9	2,629	-0.49%
2022/11/23	3	248.50	2	251.00	248.00	1	2,786	0.04%
2022/11/22	1	244.00	0	0.00	244.00	1	2,906	0.03%
2022/11/21	21.3	242.63	460	241.99	240.50	-438.7	2,868	-15.29%	大賣/鉅額交易
2022/11/18	13	254.81	1	260.00	252.00	12	2,804	0.43%
2022/11/17	2	254.75	6	256.25	256.00	-4	2,764	-0.14%
2022/11/16	1	251.50	0	0.00	253.00	1	2,740	0.04%
2022/11/15	2.1	249.78	1	250.50	254.00	1.1	2,714	0.04%
2022/11/14	9	247.06	8	246.56	253.50	1	2,704	0.04%
2022/11/11	18.7	256.28	1	250.50	250.50	17.7	2,630	0.67%
2022/11/10	3	264.99	6	266.25	266.00	-3	2,516	-0.12%
2022/11/09	4	267.13	0	0.00	268.50	4	2,525	0.16%
2022/11/08	3	265.00	0	0.00	263.00	3	2,525	0.12%
2022/11/07	96.1	264.41	0	0.00	263.00	96.1	2,529	3.80%
2022/11/03	0	0.00	1	252.00	255.00	-1	2,510	-0.04%
2022/11/02	0	0.00	1	251.00	255.50	-1	2,522	-0.04%
2022/11/01	3	248.67	2	252.25	250.00	1	2,528	0.04%
2022/10/31	0	0.00	0.1	247.50	246.50	-0.1	2,540	0.00%
2022/10/28	2.3	245.67	19	242.32	242.00	-16.7	2,558	-0.65%
2022/10/27	6	248.42	3	249.00	252.50	3	2,537	0.12%
2022/10/26	2.3	247.43	3	247.00	246.50	-0.7	2,524	-0.03%
2022/10/25	0	0.00	0.1	259.50	261.00	-0.1	2,502	0.00%
2022/10/24	0	0.00	2	274.00	273.00	-2	2,504	-0.08%
2022/10/21	1	265.50	0	0.00	264.00	1	2,523	0.04%
2022/10/19	10	270.75	1	272.50	272.00	9	2,537	0.35%
2022/10/17	1	254.00	0.4	256.05	259.50	0.6	2,555	0.02%
2022/10/14	6	260.67	0	0.00	253.50	6	2,537	0.24%
2022/10/13	2	272.25	5.6	266.11	253.50	-3.6	2,501	-0.14%
2022/10/12	0	0.00	1	281.50	281.50	-1	2,512	-0.04%
2022/10/11	4.1	275.28	76	275.18	275.50	-71.9	2,560	-2.81%
2022/10/07	19	287.47	0	0.00	287.00	19	2,575	0.74%
2022/10/06	2	287.50	1	290.00	289.00	1	2,599	0.04%
2022/10/05	6.1	286.43	0	0.00	285.50	6.1	2,603	0.23%
2022/10/04	1	283.50	2	281.75	283.00	-1	2,604	-0.04%
2022/10/03	0.1	280.50	0	0.00	275.50	0.1	2,603	0.00%
2022/09/30	1	280.50	1	275.00	280.50	0	2,640	0.00%
2022/09/29	1.1	284.55	0	0.00	277.50	1.1	2,695	0.04%
2022/09/28	1	294.00	60	280.66	277.00	-59	2,744	-2.15%
2022/09/27	3.1	288.23	20	288.98	293.50	-16.9	2,727	-0.62%
2022/09/26	6	291.50	1	285.00	286.00	5	2,714	0.18%
2022/09/23	5.2	304.36	56.1	302.39	300.00	-50.8	2,698	-1.88%
2022/09/22	18	306.19	5	311.10	312.50	13	2,676	0.49%
2022/09/21	6.1	303.60	0	0.00	304.50	6.1	2,656	0.23%
2022/09/20	2.2	308.69	1	308.50	310.00	1.2	2,641	0.04%
2022/09/19	102	311.10	9	310.39	310.50	93	2,633	3.53%	大買/
2022/09/16	12	320.63	24	324.50	318.00	-12	2,628	-0.46%
2022/09/15	9	328.28	13.2	323.39	320.00	-4.2	2,597	-0.16%
2022/09/14	10	320.40	29	318.09	321.50	-19	2,556	-0.74%
2022/09/13	42.2	320.90	32	319.95	323.00	10.2	2,541	0.40%
2022/09/12	28	308.73	0.1	309.00	305.50	27.9	2,478	1.13%
2022/09/08	13	303.62	0	305.00	303.00	13	2,485	0.52%
2022/09/07	11	307.09	0	0.00	303.50	11	2,461	0.45%
2022/09/06	14	315.64	3	319.50	315.00	11	2,442	0.45%
2022/09/05	3	324.16	1	326.00	323.00	2	2,402	0.08%
2022/09/02	54	336.31	1	343.00	330.50	53	2,381	2.23%
2022/09/01	10	335.55	2	336.25	335.50	8	2,345	0.34%
2022/08/31	5	336.00	10.3	338.11	340.00	-5.3	2,322	-0.23%
2022/08/30	9.4	335.19	18	340.06	340.50	-8.6	2,251	-0.38%
2022/08/29	23	320.00	70	316.69	328.00	-47	2,121	-2.22%
2022/08/26	13	300.38	0	0.00	300.50	13	1,968	0.66%
2022/08/25	1	297.50	0	0.00	298.00	1	1,994	0.05%
2022/08/24	11	303.91	13	306.42	299.50	-2	2,002	-0.10%
2022/08/23	7	302.86	8	299.56	302.00	-1	1,989	-0.05%
2022/08/22	11	298.55	0	0.00	296.50	11	1,979	0.56%
2022/08/19	8	303.56	0	0.00	303.50	8	1,964	0.41%
2022/08/18	8	306.63	0	0.00	306.00	8	1,949	0.41%
2022/08/17	0	0.00	1	311.50	311.00	-1	1,954	-0.05%
2022/08/16	6	310.33	9	310.78	314.50	-3	1,980	-0.15%
2022/08/15	5	309.70	0	0.00	310.00	5	1,974	0.25%
2022/08/12	3	308.83	25	309.00	307.00	-22	1,968	-1.12%
2022/08/11	5	316.10	3	311.50	311.00	2	1,961	0.10%
2022/08/10	3	315.17	7.2	314.54	315.50	-4.2	1,951	-0.21%
2022/08/09	3.1	314.12	0.2	315.80	316.00	2.8	1,970	0.14%
2022/08/08	13	308.58	0	0.00	311.50	13	2,021	0.64%
2022/08/05	2	314.25	3	315.17	315.00	-1	2,016	-0.05%
2022/08/04	7.1	306.50	0	0.00	306.50	7.1	2,015	0.35%
2022/08/03	0.1	304.00	4	304.50	302.50	-4	2,012	-0.20%
2022/08/02	6	304.00	9	304.17	306.00	-3	2,087	-0.14%
2022/08/01	10.1	313.75	1	311.00	311.50	9.1	2,104	0.43%
2022/07/29	14	318.00	4	320.25	321.00	10	2,156	0.46%
2022/07/28	7	317.00	14	312.64	312.50	-7	2,230	-0.31%
2022/07/27	10	310.40	4	312.88	314.50	6	2,210	0.27%
2022/07/26	2	306.25	12	303.88	301.50	-10	2,181	-0.46%
2022/07/25	0	0.00	1	309.00	310.00	-1	2,169	-0.05%
2022/07/22	19	321.97	6	321.67	310.00	13	2,168	0.60%
2022/07/20	7	316.00	7	313.93	312.00	0	2,105	0.00%
2022/07/19	6	321.58	5	317.00	315.00	1	2,077	0.05%
2022/07/18	5	327.80	5	330.10	334.50	0	2,050	0.00%
2022/07/15	1	312.50	36	316.89	320.00	-35	1,998	-1.75%
2022/07/14	7	304.01	2	305.25	309.00	5	1,983	0.25%
2022/07/11	1	324.50	101	328.12	326.00	-100	1,956	-5.11%	大賣/
2022/07/08	6	332.08	6	328.92	330.50	0	1,950	0.00%
2022/07/07	9	317.33	10	322.15	329.00	-1	1,937	-0.05%
2022/07/06	9	309.94	7	312.29	315.50	2	1,880	0.11%
2022/07/05	5	296.00	5	296.90	297.50	0	1,838	0.00%
2022/07/04	3	297.00	2	297.50	294.00	1	1,837	0.05%
2022/07/01	4	301.38	6	296.58	291.00	-2	1,843	-0.11%
2022/06/30	11	308.14	1.2	307.75	308.50	9.8	1,841	0.53%
2022/06/29	1.2	306.25	0	0.00	306.50	1.2	1,836	0.07%
2022/06/28	3	312.00	6.7	313.69	314.00	-3.7	1,855	-0.20%
2022/06/27	3.2	309.25	4	312.25	312.00	-0.8	1,876	-0.04%
2022/06/24	0.3	303.50	1	304.50	305.00	-0.7	1,915	-0.04%
2022/06/23	1	300.00	1	294.00	293.50	0	1,976	0.00%
2022/06/22	27	295.89	0	0.00	294.00	27	1,990	1.36%
2022/06/21	1	290.50	0	0.00	298.50	1	2,000	0.05%
2022/06/20	1	292.95	50.6	294.96	283.50	-49.5	2,027	-2.44%
2022/06/17	1	298.00	191	296.38	298.00	-190	2,044	-9.29%	大賣/鉅額交易
2022/06/15	2	304.25	0	0.00	306.00	2	2,103	0.10%
2022/06/14	2	309.50	15	305.73	309.00	-13	2,168	-0.60%
2022/06/13	1	309.50	3	309.17	309.00	-2	2,197	-0.09%
2022/06/10	3	314.83	1	316.00	316.00	2	2,229	0.09%
2022/06/09	2	313.50	1	316.00	315.00	1	2,247	0.04%
2022/06/08	7.1	314.79	2	312.75	313.50	5.1	2,369	0.22%
2022/06/07	19.2	308.10	34.1	310.32	313.50	-15	2,439	-0.61%
2022/06/06	9	298.22	30	298.37	298.50	-21	2,411	-0.87%
2022/06/02	2	308.25	6	303.25	301.00	-4	2,450	-0.16%
2022/06/01	6	318.67	4	321.00	315.00	2	2,488	0.08%
2022/05/31	3	317.17	8	315.69	311.50	-5	2,472	-0.20%
2022/05/30	2	312.00	2	314.75	315.00	0	2,509	0.00%
2022/05/27	1	303.50	8	303.37	304.50	-7	2,512	-0.28%
2022/05/26	9	299.11	0	0.00	297.00	9	2,532	0.36%
2022/05/25	2.2	299.68	3	296.83	300.00	-0.8	2,571	-0.03%
2022/05/24	1	306.50	1	303.54	300.00	0	2,587	0.00%
2022/05/23	0	319.00	4	315.13	316.50	-4	2,599	-0.15%
2022/05/19	7	306.00	6	310.08	310.50	1	2,646	0.04%
2022/05/18	11	314.77	6	313.58	312.00	5	2,712	0.18%
2022/05/17	0.2	313.50	0	0.00	316.00	0.2	2,738	0.01%
2022/05/16	9	308.06	1	305.13	303.50	8	2,745	0.29%
2022/05/13	2	315.75	2	315.75	318.00	0	2,719	0.00%
2022/05/12	4	311.75	10	312.45	310.00	-6	2,770	-0.22%
2022/05/11	8	317.12	1	320.00	313.00	7	2,852	0.25%
2022/05/10	11	318.95	5	319.30	318.50	6	2,881	0.21%
2022/05/09	3.2	328.31	0	0.00	335.00	3.2	2,861	0.11%
2022/05/06	6	333.42	3.4	337.35	335.00	2.6	2,985	0.09%
2022/05/05	9.3	323.81	17	327.59	344.00	-7.7	3,017	-0.26%
2022/05/04	2	313.24	8	313.75	313.00	-6	3,046	-0.20%
2022/05/03	1	298.50	1.1	303.26	302.50	-0.1	3,199	0.00%
2022/04/29	26	303.96	7	301.71	300.50	19	3,308	0.57%
2022/04/28	6	298.17	1	298.50	294.00	5	3,378	0.15%
2022/04/27	3.1	291.77	1	295.50	294.50	2.1	3,423	0.06%
2022/04/26	2.1	305.50	3	303.33	305.00	-0.9	3,424	-0.03%
2022/04/25	4	301.38	33.1	301.14	299.00	-29.1	3,421	-0.85%
2022/04/22	19	311.68	17	313.29	308.50	2	3,423	0.06%
2022/04/21	5.2	317.92	2	317.50	317.50	3.2	3,421	0.09%
2022/04/20	5.1	314.82	11.3	315.74	315.00	-6.2	3,434	-0.18%
2022/04/19	3	311.00	9.1	310.38	310.00	-6.1	3,456	-0.18%
2022/04/15	7	295.14	0	0.00	299.00	7	3,477	0.20%
2022/04/14	0	0.00	8	299.38	299.50	-8	3,485	-0.23%
2022/04/13	15	290.53	53	294.69	298.00	-38	3,531	-1.08%
2022/04/12	29	287.53	27	286.54	286.50	2	3,514	0.06%
2022/04/11	12	289.46	9	286.83	287.50	3	3,506	0.09%
2022/04/08	33	300.45	8	301.19	301.00	25	3,482	0.72%
2022/04/07	2	299.25	0	0.00	299.50	2	3,472	0.06%
2022/04/06	16	299.22	0.1	298.00	301.00	15.9	3,463	0.46%
2022/04/01	3.1	295.52	5	298.00	299.50	-1.9	3,445	-0.06%
2022/03/31	15	302.43	2	304.25	296.50	13	3,429	0.38%
2022/03/30	12	308.75	11	308.95	309.50	1	3,394	0.03%
2022/03/29	27	299.63	30	300.92	304.50	-3	3,364	-0.09%
2022/03/28	48	295.49	21	296.38	294.00	27	3,304	0.82%
2022/03/25	0	0.00	4	316.88	318.00	-4	3,224	-0.12%
2022/03/24	0	0.00	0.2	320.00	321.50	-0.2	3,207	-0.01%
2022/03/23	0	0.00	3	318.00	318.00	-3	3,190	-0.09%
2022/03/22	1	318.50	5	318.30	320.00	-4	3,151	-0.13%
2022/03/21	6	327.25	1	324.50	316.50	5	3,113	0.16%
2022/03/18	20	317.30	3	315.33	318.00	17	3,061	0.56%
2022/03/17	9	317.89	7	318.64	321.50	2	3,028	0.07%
2022/03/16	3	305.50	2	304.50	309.50	1	2,950	0.03%
2022/03/15	6	298.42	37	295.70	297.50	-31	2,915	-1.06%
2022/03/14	18	306.22	7	305.57	304.50	11	2,882	0.38%
2022/03/11	9.3	311.76	5	311.50	312.00	4.3	2,856	0.15%
2022/03/10	4	301.75	6	307.92	309.00	-2	2,728	-0.07%
2022/03/09	19	290.21	2	290.50	292.00	17	2,632	0.65%
2022/03/08	4	281.88	3	280.83	281.00	1	2,602	0.04%
2022/03/07	56	296.04	64	298.84	291.50	-8	2,546	-0.31%
2022/03/04	7	290.93	15	291.73	291.00	-8	2,461	-0.32%
2022/03/03	50	290.82	32.1	289.45	289.00	18	2,459	0.73%
2022/03/02	21	297.26	12	298.96	297.50	9	2,417	0.37%
2022/03/01	1.1	301.31	0	0.00	296.50	1.1	2,400	0.04%
2022/02/25	33	295.50	49	298.08	299.00	-16	2,378	-0.67%
2022/02/24	48	291.51	29	292.36	292.50	19	2,336	0.81%
2022/02/23	35	289.93	15	291.93	293.00	20	2,328	0.86%
2022/02/22	0	278.50	10	281.40	280.00	-10	2,303	-0.43%
2022/02/21	0	0.00	5.2	284.42	287.00	-5.2	2,283	-0.23%
2022/02/18	20.2	289.54	7	293.79	283.50	13.2	2,272	0.58%
2022/02/17	29	296.67	40	298.33	298.00	-11	2,249	-0.49%
2022/02/16	36	297.67	65	298.31	294.50	-29	2,204	-1.32%
2022/02/15	1.1	300.14	1.2	296.92	295.50	-0.1	2,174	0.00%
2022/02/14	0.2	302.50	60	302.67	296.50	-59.8	2,133	-2.80%
2022/02/11	12.2	302.62	71	297.15	309.00	-58.8	2,088	-2.82%
2022/02/10	4	294.88	1	300.00	292.00	3	1,997	0.15%
2022/02/09	416	300.21	12.3	299.88	304.50	403.7	1,946	20.74%	大買/鉅額交易
2022/02/08	24	301.33	7	311.93	306.50	17	1,889	0.90%
2022/02/07	3	302.67	2.1	304.40	306.00	0.9	1,752	0.05%
2022/01/26	13	290.65	26	289.73	295.00	-13	1,660	-0.78%
2022/01/25	175	288.39	26.1	284.30	291.50	148.9	1,536	9.69%	大買/鉅額交易
2022/01/24	55.3	269.92	8.3	273.32	277.50	47	1,390	3.38%
2022/01/21	182	265.96	16	264.81	264.50	166	1,282	12.94%	大買/鉅額交易
2022/01/20	26	257.10	0	0.00	261.50	26	1,221	2.13%
2022/01/19	0	0.00	1	258.00	258.00	-1	1,197	-0.08%
2022/01/18	17	249.68	0	0.00	252.00	17	1,229	1.38%
2022/01/14	71.1	245.91	2	250.50	247.00	69.1	1,254	5.51%
2022/01/13	1	255.50	1	258.00	254.00	0	1,252	0.00%
2022/01/12	5	264.80	4	265.63	263.00	1	1,259	0.08%
2022/01/11	0	0.00	5	260.00	261.50	-5	1,237	-0.40%
2022/01/10	3	257.83	0	0.00	259.00	3	1,236	0.24%
2022/01/07	6.1	254.89	5	253.00	253.50	1.1	1,275	0.09%
2022/01/06	4	252.63	0	0.00	252.50	4	1,274	0.31%
2022/01/05	1	265.00	62	266.05	262.00	-61	1,227	-4.97%
2022/01/03	0	0.00	1	264.50	263.50	-1	1,214	-0.08%
2021/12/30	0	0.00	1	260.50	261.00	-1	1,229	-0.08%
2021/12/29	1	259.50	1	258.50	258.50	0	1,253	0.00%
2021/12/28	0.1	254.00	43	254.50	255.00	-42.9	1,304	-3.29%
2021/12/24	0	0.00	1.5	254.00	254.00	-1.5	1,329	-0.11%
2021/12/23	0	0.00	1	251.50	252.50	-1	1,348	-0.07%
2021/12/22	13	248.00	0	0.00	251.00	13	1,364	0.95%
2021/12/20	0	0.00	42	240.37	245.50	-42	1,374	-3.06%
2021/12/17	0.1	242.50	0	0.00	242.00	0.1	1,375	0.01%
2021/12/14	1	245.00	0	0.00	245.00	1	1,389	0.07%
2021/12/13	1	248.00	0	0.00	247.50	1	1,388	0.07%
2021/12/10	0	0.00	1	253.00	253.00	-1	1,393	-0.07%
2021/12/09	3	255.00	0	0.00	255.50	3	1,392	0.22%
2021/12/08	2	253.50	1	255.50	253.50	1	1,403	0.07%
2021/12/07	2	254.50	0	0.00	253.50	2	1,399	0.14%
2021/12/06	1	252.00	0	0.00	248.50	1	1,427	0.07%
2021/12/02	1	250.00	0	0.00	250.00	1	1,444	0.07%
2021/12/01	1	255.00	100	253.80	255.00	-99	1,448	-6.83%
2021/11/29	0.1	249.00	150.1	252.75	253.00	-150	1,479	-10.14%	大賣/鉅額交易
2021/11/26	0.1	255.00	17	254.85	256.00	-16.9	1,484	-1.14%
2021/11/25	0	0.00	3	258.00	257.50	-3	1,483	-0.20%
2021/11/24	1	262.50	106	259.62	262.50	-105	1,488	-7.06%	大賣/鉅額交易
2021/11/23	140.3	258.09	0	0.00	258.50	140.3	1,503	9.33%	大買/鉅額交易
2021/11/22	27	262.76	2	260.50	258.50	25	1,500	1.67%
2021/11/18	122	259.64	0	0.00	257.00	122	1,474	8.27%	大買/鉅額交易
2021/11/17	5	266.90	4	263.38	262.00	1	1,475	0.07%
2021/11/16	1	263.00	1	268.00	260.00	0	1,477	0.00%
2021/11/11	0.1	260.00	0	0.00	257.50	0.1	1,484	0.01%
2021/11/10	3.2	258.53	13	257.27	260.00	-9.8	1,484	-0.66%
2021/11/09	2.2	264.64	0.1	265.00	262.00	2.1	1,461	0.14%
2021/11/08	4	271.00	0.1	271.39	266.50	3.9	1,448	0.27%
2021/11/05	0.2	267.50	0	0.00	271.00	0.2	1,437	0.01%
2021/11/04	2.3	272.13	3.2	269.19	266.00	-0.9	1,423	-0.06%
2021/11/03	0	0.00	2	266.00	266.00	-2	1,392	-0.14%
2021/11/02	1.4	266.21	1	262.50	262.00	0.4	1,378	0.03%
2021/11/01	29	264.17	11	265.59	267.00	18	1,356	1.33%
2021/10/27	0	0.00	60.1	262.07	263.50	-60.1	1,343	-4.47%
2021/10/26	12	273.50	2.2	269.64	269.00	9.8	1,321	0.74%
2021/10/25	0	0.00	101	260.40	265.00	-101	1,272	-7.94%	大賣/鉅額交易
2021/10/22	0.1	261.00	0	0.00	260.00	0.1	1,258	0.01%
2021/10/20	2	264.00	2	263.25	265.50	0	1,244	0.00%
2021/10/19	0	0.00	2	263.00	259.50	-2	1,217	-0.16%
2021/10/18	1	259.02	0.1	260.50	258.50	1	1,203	0.08%
2021/10/15	4	262.63	4.1	262.15	264.00	-0.1	1,200	-0.01%
2021/10/14	2	254.25	1	251.00	246.50	1	1,132	0.09%
2021/10/13	0	0.00	1	250.00	253.00	-1	1,120	-0.09%
2021/10/08	4	255.25	2.1	255.04	255.50	1.9	1,117	0.17%
2021/10/07	4	250.88	0	0.00	254.50	4	1,120	0.36%
2021/10/06	2	246.75	3	246.33	247.50	-1	1,102	-0.09%
2021/10/05	277	240.43	1	241.00	244.50	276	1,086	25.40%	大買/鉅額交易
2021/09/30	0	0.00	1	226.00	223.50	-1	1,094	-0.09%
2021/09/29	3	222.00	3	224.67	222.00	0	1,120	0.00%
2021/09/28	1	235.00	0	0.00	229.50	1	1,119	0.09%
2021/09/27	0	0.00	0.3	243.88	243.00	-0.3	1,132	-0.02%
2021/09/24	0	0.00	1	251.50	250.00	-1	1,136	-0.09%
2021/09/23	2	249.75	0	247.50	248.00	2	1,152	0.17%
2021/09/17	2.1	246.83	2	248.50	248.50	0.1	1,163	0.01%
2021/09/15	127	238.42	0	0.00	238.00	127	1,224	10.37%	大買/鉅額交易
2021/09/14	0	0.00	52	241.27	238.00	-52	1,301	-4.00%
2021/09/10	0.1	238.50	0	0.00	237.00	0.1	1,346	0.00%
2021/09/09	3.1	238.52	0	0.00	238.00	3.1	1,345	0.23%
2021/09/08	7	239.21	4	239.00	239.50	3	1,353	0.22%
2021/09/07	3	233.50	0	0.00	234.00	3	1,321	0.23%
2021/09/02	0	0.00	2.1	231.62	235.50	-2.1	1,312	-0.16%
2021/09/01	2	236.00	0	0.00	235.50	2	1,309	0.15%
2021/08/24	0.1	225.00	2	220.00	230.50	-2	1,271	-0.15%
2021/08/23	0.1	219.00	0	0.00	217.00	0.1	1,262	0.00%
2021/08/19	12	216.08	0	0.00	216.50	12	1,266	0.95%
2021/08/18	5	216.30	28	213.50	220.00	-23	1,267	-1.81%
2021/08/16	21	231.62	0	0.00	230.50	21	1,314	1.60%
2021/08/10	5	243.00	0	0.00	241.00	5	1,464	0.34%
2021/08/09	3	247.83	0	0.00	247.50	3	1,513	0.20%
2021/08/06	2.1	251.00	0	0.00	247.50	2.1	1,524	0.14%
2021/08/03	0	0.00	1	260.00	251.00	-1	1,548	-0.06%
2021/08/02	0.1	255.00	0	0.00	256.00	0.1	1,535	0.01%
2021/07/22	0	0.00	0.5	245.00	245.00	-0.5	1,547	-0.03%
2021/07/21	1	244.50	17	242.35	242.00	-16	1,543	-1.04%
2021/07/20	80	241.25	3.1	240.13	239.00	76.9	1,537	5.00%
2021/07/19	2	250.25	1	249.00	249.00	1	1,527	0.07%
2021/07/16	5	252.40	0	0.00	252.00	5	1,534	0.33%
2021/07/15	0.2	253.00	1	251.50	251.50	-0.9	1,534	-0.06%
2021/07/14	5	255.00	0	0.00	252.50	5	1,550	0.32%
2021/07/13	1	262.50	0	0.00	255.00	1	1,548	0.06%
2021/07/12	0.2	259.50	2	258.00	259.00	-1.8	1,544	-0.12%
2021/07/08	3	261.50	10	261.40	258.00	-7	1,572	-0.45%
2021/07/07	11.1	269.54	4	268.63	272.00	7.1	1,562	0.45%
2021/07/06	3.1	264.03	1	263.50	265.00	2.1	1,522	0.14%
2021/07/05	1.2	254.58	7	257.36	259.00	-5.8	1,510	-0.38%
2021/07/02	6	257.33	0.2	253.00	257.00	5.8	1,512	0.38%
2021/07/01	1	254.00	0	0.00	252.50	1	1,529	0.07%
2021/06/30	4	258.88	4	260.13	259.00	0	1,536	0.00%
2021/06/29	0.1	265.00	0.1	264.00	262.50	0	1,544	0.00%
2021/06/28	1	265.00	1.1	265.48	265.00	-0.1	1,557	0.00%
2021/06/25	3	268.33	2	265.00	264.00	1	1,561	0.06%
2021/06/24	4	266.25	5	267.40	266.00	-1	1,549	-0.06%
2021/06/23	24.1	265.12	20	272.83	273.50	4.1	1,510	0.27%
2021/06/22	5.1	259.49	2	253.75	254.00	3.1	1,463	0.21%
2021/06/18	13	246.08	0	0.00	245.50	13	1,430	0.91%
2021/06/17	1	245.00	2	242.00	242.50	-1	1,430	-0.07%
2021/06/16	1	238.00	0	0.00	239.00	1	1,436	0.07%
2021/06/15	2	238.00	1	237.50	238.50	1	1,445	0.07%
2021/06/10	6	239.75	0	0.00	240.00	6	1,466	0.41%
2021/06/09	3	234.83	0.1	231.50	235.00	2.9	1,464	0.20%
2021/06/08	4	233.50	0	0.00	231.50	4	1,475	0.27%
2021/06/07	1	235.00	0	0.00	237.00	1	1,472	0.07%
2021/06/04	2	240.00	0	0.00	236.50	2	1,490	0.13%
2021/06/03	1	238.00	0	0.00	238.00	1	1,504	0.07%
2021/06/02	1	238.00	0	0.00	240.00	1	1,512	0.07%
2021/06/01	1.1	241.91	1	245.50	246.00	0.1	1,531	0.01%
2021/05/31	0	0.00	1	244.00	243.50	-1	1,545	-0.06%
2021/05/28	1	238.50	6	241.17	241.00	-5	1,592	-0.31%
2021/05/27	0	0.00	1	236.50	234.50	-1	1,601	-0.06%
2021/05/26	1	233.00	1	238.00	233.00	0	1,604	0.00%
2021/05/25	2	232.50	1	236.00	232.00	1	1,598	0.06%
2021/05/24	0	0.00	4	221.50	235.00	-4	1,569	-0.25%
2021/05/21	4	216.75	2	216.50	218.00	2	1,527	0.13%
2021/05/20	9	216.06	2	216.25	215.50	7	1,525	0.46%
2021/05/19	2	209.00	0.1	208.50	209.00	1.9	1,517	0.13%
2021/05/18	12.1	208.80	2	213.00	214.50	10.1	1,511	0.67%
2021/05/17	3	215.50	0	0.00	213.50	3	1,481	0.20%
2021/05/14	0	0.00	1	244.50	237.00	-1	1,446	-0.07%
2021/05/13	0	0.00	1	233.00	238.00	-1	1,453	-0.07%
2021/05/10	6	256.25	0	0.00	255.00	6	1,567	0.38%
2021/05/07	2	258.00	2	261.00	262.00	0	1,623	0.00%
2021/05/06	2	249.75	0	0.00	252.00	2	1,707	0.12%
2021/05/05	0.1	249.00	0	0.00	242.00	0.1	1,847	0.01%
2021/05/04	2	247.00	0	0.00	251.00	2	1,927	0.10%
2021/05/03	0	0.00	0	261.00	258.00	0	1,933	0.00%
2021/04/29	0	0.00	0.1	264.00	261.00	-0.1	2,010	-0.01%
2021/04/28	1	265.00	0	0.00	264.50	1	2,025	0.05%
2021/04/26	0	0.00	0.1	272.00	271.50	-0.1	2,092	0.00%
2021/04/22	0	0.00	2.1	269.54	269.00	-2.1	2,243	-0.09%
2021/04/20	104	267.91	0	0.00	266.00	104	2,308	4.50%	大買/鉅額交易
2021/04/16	0	0.00	1	269.00	269.50	-1	2,324	-0.04%
2021/04/15	2	267.50	0	0.00	267.00	2	2,377	0.08%
2021/04/14	1	271.00	0.1	271.00	270.00	1	2,407	0.04%
2021/04/13	2	273.50	7.1	272.07	269.50	-5.1	2,446	-0.21%
2021/04/12	1	277.50	0.1	278.00	276.50	1	2,539	0.04%
2021/04/09	8	283.38	16	281.16	281.00	-8	2,637	-0.30%
2021/04/08	0	0.00	3	282.33	284.00	-3	2,625	-0.11%
2021/04/07	3	279.83	5	280.50	283.00	-2	2,606	-0.08%
2021/04/06	2.1	272.45	1.2	273.42	273.50	0.9	2,562	0.04%
2021/04/01	17	271.00	1	274.00	270.50	16	2,554	0.63%
2021/03/31	60	270.98	0	0.00	266.00	60	2,539	2.36%
2021/03/30	0	0.00	0.3	272.04	271.50	-0.3	2,529	-0.01%
2021/03/29	1.3	269.46	0	0.00	269.00	1.3	2,527	0.05%
2021/03/25	2	267.50	15	266.60	263.50	-13	2,523	-0.52%
2021/03/24	1	268.00	0	0.00	268.50	1	2,505	0.04%
2021/03/23	0.3	271.31	2.1	269.07	270.00	-1.8	2,517	-0.07%
2021/03/18	0	0.00	1	279.50	280.00	-1	2,539	-0.04%
2021/03/17	1	275.50	0	0.00	275.50	1	2,551	0.04%
2021/03/15	0.1	275.00	0	0.00	275.50	0.1	2,566	0.00%
2021/03/12	1	279.50	0	0.00	276.50	1	2,572	0.04%
2021/03/11	0	0.00	230	277.90	279.50	-230	2,578	-8.92%	大賣/鉅額交易
2021/03/10	10	278.25	0	0.00	273.00	10	2,583	0.39%
2021/03/09	0	0.00	1	270.92	270.50	-1	2,571	-0.04%
2021/03/08	1	275.00	1	279.50	274.00	0	2,561	0.00%
2021/03/05	1	281.00	0	0.00	280.00	1	2,570	0.04%
2021/03/04	1.3	280.43	0	0.00	275.50	1.3	2,556	0.05%
2021/03/03	0.1	283.00	1	279.00	278.00	-1	2,547	-0.04%
2021/03/02	1	292.00	1	297.50	287.50	0	2,505	0.00%
2021/02/26	0	0.00	1	298.50	298.00	-1	2,544	-0.04%
2021/02/25	0	0.00	1	307.00	305.00	-1	2,552	-0.04%
2021/02/22	0.1	308.50	0	0.00	306.00	0.1	2,564	0.00%
2021/02/19	0.1	308.00	25.1	305.32	305.00	-25	2,554	-0.98%
2021/02/18	1	308.13	0	0.00	312.50	1	2,556	0.04%
2021/02/17	0.1	299.50	0	0.00	307.00	0.1	2,581	0.00%
2021/02/05	0	0.00	11	297.50	295.00	-11	2,563	-0.43%
2021/02/04	0.1	301.00	1	297.00	298.50	-1	2,572	-0.04%
2021/02/03	0	0.00	5	305.00	300.00	-5	2,587	-0.19%
2021/02/02	1	298.00	0	0.00	301.00	1	2,581	0.04%
2021/02/01	1	300.00	1	302.00	295.00	0	2,599	0.00%
2021/01/29	6	313.75	6	309.75	310.50	0	2,561	0.00%
2021/01/28	14	304.96	106	303.07	306.00	-92	2,507	-3.67%	大賣/
2021/01/27	24	316.79	65.6	313.03	312.50	-41.6	2,443	-1.70%
2021/01/26	19	303.18	2	302.00	298.50	17	2,311	0.74%
2021/01/25	1	294.00	1.1	293.13	292.00	-0.1	2,228	0.00%
2021/01/22	21	292.31	30	295.83	298.00	-9	2,208	-0.41%
2021/01/21	0.1	286.50	51.1	286.12	286.00	-51	2,133	-2.39%
2021/01/20	1.1	278.07	0	0.00	278.50	1.1	2,103	0.05%
2021/01/19	66	285.11	4	283.25	283.50	62	2,075	2.99%
2021/01/18	8	283.50	18	284.08	281.00	-10	2,032	-0.49%
2021/01/15	2	280.50	1	285.00	275.00	1	1,942	0.05%
2021/01/14	3	275.00	5	275.40	274.00	-2	1,879	-0.11%
2021/01/12	0	0.00	2	261.75	261.00	-2	1,814	-0.11%
2021/01/11	12	267.54	1	264.00	267.50	11	1,801	0.61%
2021/01/08	0	271.00	0	0.00	264.00	0	1,792	0.00%
2021/01/07	9	266.11	10	270.00	268.50	-1	1,739	-0.06%
2021/01/05	5	271.90	11	274.05	265.50	-6	1,652	-0.36%
2021/01/04	13	265.00	6	249.75	267.50	7	1,545	0.45%
2020/12/31	0	0.00	14	246.50	243.50	-14	1,466	-0.95%
2020/12/30	1	244.00	0	0.00	243.50	1	1,474	0.07%
2020/12/28	0	0.00	1	245.00	244.00	-1	1,490	-0.07%
2020/12/25	6	242.67	0	0.00	246.00	6	1,500	0.40%
2020/12/24	3	241.17	2	241.50	240.50	1	1,516	0.07%
2020/12/23	4	236.25	0	0.00	234.50	4	1,533	0.26%
2020/12/22	81	238.90	0	0.00	236.50	81	1,562	5.18%
2020/12/18	1	245.50	0	0.00	242.50	1	1,585	0.06%
2020/12/17	0	0.00	1	249.00	250.50	-1	1,584	-0.06%
2020/12/16	2	248.00	3	248.50	248.00	-1	1,597	-0.06%
2020/12/14	1	242.00	0	0.00	242.50	1	1,592	0.06%
2020/12/10	0	0.00	4	240.00	244.00	-4	1,594	-0.25%
2020/12/09	1	245.00	1	245.00	245.00	0	1,592	0.00%
2020/12/08	2	241.00	0	0.00	242.50	2	1,604	0.12%
2020/12/04	1	245.50	0	0.00	243.00	1	1,595	0.06%
2020/12/03	1	245.50	0	0.00	244.00	1	1,590	0.06%
2020/11/30	0	0.00	2	249.75	245.00	-2	1,648	-0.12%
2020/11/27	1	250.00	3	249.00	250.00	-2	1,660	-0.12%
2020/11/25	9	252.50	7	248.36	245.00	2	1,797	0.11%
2020/11/24	3	243.50	11	244.68	246.50	-8	1,782	-0.45%
2020/11/23	6	243.08	0	0.00	243.50	6	1,855	0.32%
2020/11/20	0	0.00	1	243.50	242.50	-1	1,900	-0.05%
2020/11/18	1	235.00	0	0.00	235.00	1	1,986	0.05%
2020/11/17	0	0.00	2	237.75	238.00	-2	2,119	-0.09%
2020/11/16	2	231.50	1	233.00	232.50	1	2,162	0.05%
2020/11/12	0	0.00	3	238.50	234.50	-3	2,258	-0.13%
2020/11/11	0	0.00	0	245.00	241.00	0	2,271	0.00%
2020/11/09	4	239.75	4	245.13	243.50	0	2,364	0.00%
2020/11/06	1	229.00	1	231.00	230.00	0	2,304	0.00%
2020/11/04	0	0.00	2	228.25	229.50	-2	2,306	-0.09%
2020/11/03	0	0.00	1	223.00	224.00	-1	2,310	-0.04%
2020/10/30	0	0.00	1	219.50	219.50	-1	2,356	-0.04%
2020/10/22	20	218.75	0	0.00	218.00	20	2,382	0.84%
2020/10/21	1	222.50	1	220.00	220.00	0	2,393	0.00%
2020/10/20	0	0.00	1	220.00	220.00	-1	2,402	-0.04%
2020/10/19	3	216.83	0	0.00	216.50	3	2,403	0.12%
2020/10/16	2	216.00	0	0.00	214.00	2	2,406	0.08%
2020/10/15	1	217.50	0	0.00	217.50	1	2,399	0.04%
2020/10/12	0	0.00	1	219.50	219.50	-1	2,390	-0.04%
2020/10/08	3	219.00	4	219.00	219.00	-1	2,421	-0.04%
2020/10/06	1	228.50	0	0.00	229.00	1	2,430	0.04%
2020/09/29	0	0.00	1	223.50	222.50	-1	2,487	-0.04%
2020/09/28	2	221.50	0	0.00	219.50	2	2,522	0.08%
2020/09/25	2	234.25	2	225.75	225.50	0	2,527	0.00%
2020/09/22	21	249.57	0	0.00	249.00	21	2,575	0.82%
2020/09/21	1	250.00	2	251.75	251.00	-1	2,568	-0.04%
2020/09/18	0	0.00	2	243.50	246.00	-2	2,544	-0.08%
2020/09/17	1	238.00	0	0.00	238.00	1	2,515	0.04%
2020/09/16	1	238.50	2	238.25	236.00	-1	2,533	-0.04%
2020/09/14	1	233.00	1	232.50	232.50	0	2,531	0.00%
2020/09/11	0	0.00	1	240.50	238.00	-1	2,521	-0.04%
2020/09/10	2	240.25	1	239.50	239.00	1	2,495	0.04%
2020/09/09	1	245.50	0	0.00	244.00	1	2,507	0.04%
2020/09/08	1	248.50	2	246.00	245.50	-1	2,506	-0.04%
2020/09/07	5	246.10	2	245.00	242.50	3	2,520	0.12%
2020/09/04	2	248.25	1	251.00	251.50	1	2,515	0.04%
2020/09/03	3	259.00	31	257.82	256.00	-28	2,523	-1.11%
2020/09/02	2	256.00	20	254.05	257.50	-18	2,533	-0.71%
2020/09/01	37	256.61	14	256.32	256.00	23	2,523	0.91%
2020/08/31	4	244.88	14	244.07	247.00	-10	2,408	-0.42%
2020/08/28	18	248.44	27	247.06	245.00	-9	2,394	-0.38%
2020/08/27	22	248.23	9	247.44	246.00	13	2,371	0.55%
2020/08/26	164	240.74	0	0.00	238.50	164	2,294	7.15%	大買/鉅額交易
2020/08/25	1	237.00	10	240.00	239.00	-9	2,283	-0.39%
2020/08/24	16	239.50	5	237.50	241.00	11	2,264	0.49%
2020/08/21	33	238.24	12	236.46	242.00	21	2,198	0.96%
2020/08/20	4	219.88	5	223.50	220.00	-1	2,106	-0.05%
2020/08/19	2	229.75	2	229.25	230.00	0	2,050	0.00%
2020/08/18	3	226.00	5	225.90	225.00	-2	1,964	-0.10%
2020/08/17	2	220.00	0	0.00	220.50	2	1,894	0.11%
2020/08/14	28	219.04	189	216.70	217.50	-161	1,872	-8.60%	大賣/鉅額交易
2020/08/13	13	214.19	3	213.50	210.00	10	1,780	0.56%
2020/08/12	1	208.50	0	0.00	209.00	1	1,753	0.06%
2020/08/11	110	210.47	10	211.00	208.50	100	1,752	5.71%	大買/
2020/08/06	1	208.50	0	0.00	208.00	1	1,721	0.06%
2020/08/03	1	195.00	0	0.00	196.00	1	1,695	0.06%
2020/07/29	5	190.00	0	0.00	193.00	5	1,729	0.29%
2020/07/28	2	190.00	0	0.00	190.00	2	1,750	0.11%
2020/07/24	0	0.00	7	199.00	199.00	-7	1,819	-0.38%
2020/07/23	0	0.00	1	205.00	204.00	-1	1,816	-0.06%
2020/07/21	0	0.00	1	208.00	208.00	-1	1,815	-0.06%
2020/07/20	0	205.00	0	0.00	204.50	0	1,816	0.00%
2020/07/17	0	0.00	1	203.50	203.50	-1	1,829	-0.05%
2020/07/15	10	206.00	0	0.00	202.00	10	1,851	0.54%
2020/07/14	1	216.50	0	0.00	217.50	1	1,861	0.05%
2020/07/13	0	0.00	1	212.50	216.50	-1	1,875	-0.05%
2020/07/10	0	0.00	4	211.75	210.00	-4	1,917	-0.21%
2020/07/09	1	216.00	1	217.00	215.50	0	1,916	0.00%
2020/07/08	5	222.40	8	220.69	220.50	-3	1,881	-0.16%
2020/07/07	1	220.00	5	227.60	221.50	-4	1,876	-0.21%
2020/07/06	4	228.75	6	229.00	229.50	-2	1,877	-0.11%
2020/07/03	1	224.50	0	0.00	224.00	1	1,883	0.05%
2020/07/02	6	220.25	2.2	219.70	219.00	3.8	1,878	0.20%
2020/07/01	2	213.50	1	213.48	213.00	1	1,836	0.05%
2020/06/29	0	0.00	6	212.17	210.50	-6	1,914	-0.31%
2020/06/24	4	216.25	3	215.50	215.50	1	1,949	0.05%
2020/06/23	25	216.74	5	217.50	216.00	20	1,998	1.00%
2020/06/19	3	212.83	2	214.50	211.50	1	2,083	0.05%
2020/06/18	10	209.30	2	210.25	210.00	8	2,118	0.38%
2020/06/16	4	207.50	1	208.00	210.50	3	2,206	0.14%
2020/06/15	6	207.33	11	208.09	205.00	-5	2,240	-0.22%
2020/06/12	2	204.00	1	209.50	209.50	1	2,268	0.04%
2020/06/11	1	209.00	1	210.50	207.50	0	2,286	0.00%
2020/06/10	137.2	213.07	3	213.83	214.50	134.2	2,288	5.86%	大買/鉅額交易
2020/06/09	1	211.50	9	212.44	210.00	-8	2,333	-0.34%
2020/06/08	0	0.00	9	207.67	207.00	-9	2,320	-0.39%
2020/06/05	2	208.50	0	0.00	209.00	2	2,323	0.09%
2020/06/04	0	0.00	105	206.53	206.00	-105	2,333	-4.50%	大賣/鉅額交易
2020/06/03	13	204.96	12	207.54	208.00	1	2,340	0.04%
2020/06/02	1	202.00	0	0.00	202.00	1	2,314	0.04%
2020/06/01	10	201.50	2	203.25	204.50	8	2,304	0.35%
2020/05/28	2	195.50	0	0.00	193.50	2	2,271	0.09%
2020/05/27	2	194.75	1	194.50	194.50	1	2,271	0.04%
2020/05/22	0	0.00	1	185.50	184.50	-1	2,305	-0.04%
2020/05/18	1	181.50	0	0.00	181.50	1	2,329	0.04%
2020/05/15	1	181.00	1	181.50	181.00	0	2,339	0.00%
2020/05/14	0	0.00	6	182.75	181.50	-6	2,338	-0.26%
2020/05/08	3	189.83	2	189.25	189.50	1	2,399	0.04%
2020/05/06	1	187.00	3	187.50	186.50	-2	2,497	-0.08%
2020/05/04	4	188.50	2	187.75	187.50	2	2,567	0.08%
2020/04/30	1	195.00	9.1	195.72	196.50	-8.1	2,588	-0.31%
2020/04/29	1	183.00	0	0.00	183.50	1	2,527	0.04%
2020/04/22	1	176.50	1	175.50	176.50	0	2,625	0.00%
2020/04/21	1	179.00	1	175.00	174.00	0	2,654	0.00%
2020/04/17	5	186.50	0	0.00	179.50	5	2,713	0.18%
2020/04/16	1	184.00	4	184.50	183.50	-3	2,699	-0.11%
2020/04/15	0	0.00	1	180.00	183.00	-1	2,735	-0.04%
2020/04/14	0	0.00	2	171.50	173.50	-2	2,818	-0.07%
2020/04/13	4	170.88	1	171.00	169.00	3	2,881	0.10%
2020/04/09	1	176.50	1	168.00	168.00	0	2,944	0.00%
2020/04/08	1	171.00	0	0.00	175.00	1	2,969	0.03%
2020/04/07	4	167.13	2	168.00	169.50	2	2,948	0.07%
2020/04/06	2	164.50	0	0.00	166.00	2	2,928	0.07%
2020/04/01	1	164.50	2	165.50	164.50	-1	2,941	-0.03%
2020/03/31	2	163.00	2	160.75	164.00	0	2,946	0.00%
2020/03/30	1	152.00	2	155.00	160.00	-1	2,990	-0.03%
2020/03/27	2	157.50	1	156.50	151.00	1	2,992	0.03%
2020/03/26	0	0.00	2	149.50	153.00	-2	2,943	-0.07%
2020/03/25	1	146.00	4	145.38	147.50	-3	2,905	-0.10%
2020/03/24	1	134.00	0	0.00	134.50	1	2,870	0.03%
2020/03/23	1	132.00	0	0.00	128.50	1	2,837	0.04%
2020/03/20	2	141.75	10	140.25	141.50	-8	2,846	-0.28%
2020/03/19	12	134.29	3	142.17	133.50	9	2,807	0.32%
2020/03/18	2	150.00	14	149.00	148.00	-12	2,782	-0.43%
2020/03/17	18	146.36	5	150.00	147.00	13	2,769	0.47%
2020/03/16	51	159.99	0	0.00	153.50	51	2,767	1.84%
2020/03/13	8	157.88	11	160.73	163.50	-3	2,764	-0.11%
2020/03/12	0	0.00	5	177.70	175.00	-5	2,736	-0.18%
2020/03/11	6	191.25	6	192.83	188.00	0	2,737	0.00%
2020/03/10	0	0.00	9	181.78	187.50	-9	2,729	-0.33%
2020/03/09	4	186.00	20	188.50	183.50	-16	2,730	-0.59%
2020/03/06	1	195.50	0	0.00	195.50	1	2,734	0.04%
2020/03/05	1	196.50	0	0.00	196.50	1	2,773	0.04%
2020/03/03	0	0.00	3	193.50	193.50	-3	2,844	-0.11%
2020/03/02	2	190.00	112	187.68	189.00	-110	2,856	-3.85%	大賣/鉅額交易
2020/02/27	37	192.88	13	193.15	191.50	24	2,843	0.84%
2020/02/26	2	205.00	161	204.81	204.00	-159	2,816	-5.64%	大賣/鉅額交易
2020/02/25	1	207.50	5	207.00	207.50	-4	2,823	-0.14%
2020/02/24	0	0.00	2	208.00	208.50	-2	2,846	-0.07%
2020/02/20	3	216.83	31	215.77	215.00	-28	2,942	-0.95%
2020/02/19	52	214.66	1	214.50	214.50	51	2,981	1.71%
2020/02/18	1	213.50	1	212.00	211.00	0	3,045	0.00%
2020/02/17	2	211.75	0	0.00	212.50	2	3,076	0.07%
2020/02/14	2	213.50	1	213.50	215.00	1	3,075	0.03%
2020/02/13	2	212.50	0	0.00	209.50	2	3,057	0.07%
2020/02/12	3	213.33	2	212.25	214.50	1	3,048	0.03%
2020/02/11	1	207.00	2	208.00	206.50	-1	3,036	-0.03%
2020/02/10	2	204.50	5	204.40	205.00	-3	3,016	-0.10%
2020/02/07	3	211.50	9	213.56	209.50	-6	2,990	-0.20%
2020/02/06	5	220.70	8	222.50	220.00	-3	2,933	-0.10%
2020/02/05	4	226.38	2	228.25	225.00	2	2,873	0.07%
2020/02/04	12	225.71	14	226.43	223.50	-2	2,832	-0.07%
2020/02/03	16	212.91	13	218.54	219.00	3	2,790	0.11%
2020/01/31	20	223.88	0	0.00	224.00	20	2,771	0.72%
2020/01/30	10	220.75	109	223.41	222.00	-99	2,759	-3.59%	大賣/
2020/01/20	7	233.00	2	233.50	232.00	5	2,717	0.18%
2020/01/17	3	236.50	9	235.28	234.00	-6	2,727	-0.22%
2020/01/16	7	233.29	13	233.31	234.50	-6	2,816	-0.21%
2020/01/15	13	239.42	9	236.78	235.00	4	2,821	0.14%
2020/01/14	31	243.82	9	237.94	237.00	22	2,788	0.79%
2020/01/13	5	238.50	0	0.00	238.00	5	2,732	0.18%
2020/01/10	10	234.15	13	233.12	235.50	-3	2,698	-0.11%
2020/01/09	14	236.86	19	239.00	235.00	-5	2,667	-0.19%
2020/01/08	171	234.43	13	233.85	237.00	158	2,595	6.09%	大買/鉅額交易
2020/01/07	21	229.55	26	229.15	231.00	-5	2,465	-0.20%
2020/01/06	10	226.45	42	226.32	224.50	-32	2,396	-1.34%
2020/01/03	8	225.63	0	0.00	224.00	8	2,371	0.34%
2020/01/02	48	232.68	20	230.13	227.50	28	2,309	1.21%
2019/12/31	0	0.00	4	224.75	225.50	-4	2,233	-0.18%
2019/12/30	45	226.47	0	0.00	224.50	45	2,236	2.01%
2019/12/26	5	223.00	35	223.07	222.00	-30	2,224	-1.35%
2019/12/25	30	224.33	191	221.32	224.50	-161	2,196	-7.33%	大賣/鉅額交易
2019/12/24	52	219.06	10	217.75	217.00	42	2,102	2.00%
2019/12/23	15	214.50	17.8	214.72	214.50	-2.8	2,063	-0.14%
2019/12/20	1	216.50	5	217.00	215.50	-4	2,075	-0.19%
2019/12/19	5	216.50	0	0.00	215.50	5	2,059	0.24%
2019/12/18	1	213.00	4	213.50	213.50	-3	2,030	-0.15%
2019/12/17	15	214.93	0	0.00	213.50	15	2,012	0.75%
2019/12/16	2	211.00	0	0.00	210.50	2	1,958	0.10%
2019/12/13	2	208.25	0	0.00	207.00	2	1,944	0.10%
2019/12/12	2	212.00	4	210.00	209.00	-2	1,919	-0.10%
2019/12/11	1	209.00	0	0.00	208.50	1	1,901	0.05%
2019/12/10	0	0.00	2	214.00	211.50	-2	1,884	-0.11%
2019/12/09	9	213.06	8	214.50	213.00	1	1,903	0.05%
2019/12/06	1	219.50	7	219.57	217.50	-6	1,866	-0.32%
2019/12/05	2	223.00	0	0.00	222.50	2	1,839	0.11%
2019/12/04	0	0.00	37	219.86	221.50	-37	1,870	-1.98%
2019/12/02	0	0.00	1	224.50	221.00	-1	1,827	-0.05%
2019/11/29	9	228.39	7	228.07	227.50	2	1,798	0.11%
2019/11/28	12	229.58	3	228.00	226.00	9	1,765	0.51%
2019/11/27	4	224.38	0	0.00	225.50	4	1,721	0.23%
2019/11/26	5	221.40	0	0.00	223.00	5	1,696	0.29%
2019/11/25	3	221.17	0	0.00	218.00	3	1,670	0.18%
2019/11/22	1	225.50	2	223.00	223.00	-1	1,633	-0.06%
2019/11/21	15	223.97	22	224.32	224.50	-7	1,609	-0.43%
2019/11/20	4	227.25	0	0.00	227.00	4	1,582	0.25%
2019/11/19	33	225.65	10	226.40	228.00	23	1,533	1.50%
2019/11/18	8	224.44	1	222.00	222.00	7	1,486	0.47%
2019/11/15	30	220.88	11	221.77	222.50	19	1,442	1.32%
2019/11/14	2	215.75	0	0.00	215.00	2	1,382	0.14%
2019/11/12	2	211.50	1	209.50	210.00	1	1,394	0.07%
2019/11/06	0	0.00	2	211.50	211.00	-2	1,497	-0.13%
2019/11/05	6	213.17	2	212.50	212.00	4	1,482	0.27%
2019/11/01	5	209.80	1	209.00	208.50	4	1,504	0.27%
2019/10/31	3	211.00	1	208.50	207.50	2	1,532	0.13%
2019/10/30	3	211.17	2	211.25	211.00	1	1,541	0.06%
2019/10/29	11	213.14	53	213.98	213.00	-42	1,530	-2.74%
2019/10/28	4	214.63	3	213.00	212.50	1	1,518	0.07%
2019/10/25	1	214.00	2	214.50	213.00	-1	1,519	-0.07%
2019/10/24	24	217.75	4	218.38	218.00	20	1,515	1.32%
2019/10/23	3	210.00	4	211.00	212.00	-1	1,442	-0.07%
2019/10/22	1	206.50	2	204.50	206.50	-1	1,431	-0.07%
2019/10/18	2	207.50	2	208.00	207.00	0	1,440	0.00%
2019/10/17	1	206.50	0	0.00	208.00	1	1,438	0.07%
2019/10/15	1	211.00	2	211.50	211.00	-1	1,431	-0.07%
2019/10/14	0	0.00	5	208.00	209.00	-5	1,433	-0.35%
2019/10/09	2	209.50	0	0.00	205.50	2	1,429	0.14%
2019/10/08	30	209.70	0	0.00	208.50	30	1,418	2.12%
2019/10/07	3	209.83	0	0.00	210.00	3	1,424	0.21%
2019/10/04	2	205.25	4	208.50	206.50	-2	1,416	-0.14%
2019/10/02	2	209.75	2	207.75	208.00	0	1,386	0.00%
2019/09/27	0	0.00	5	217.30	214.50	-5	1,366	-0.37%
2019/09/26	3	214.00	8	216.63	212.50	-5	1,400	-0.36%
2019/09/25	6	214.83	26	215.58	215.50	-20	1,406	-1.42%
2019/09/24	5	222.50	0	0.00	222.50	5	1,422	0.35%
2019/09/23	0	0.00	1	223.50	220.00	-1	1,416	-0.07%
2019/09/20	5	222.00	4	220.50	221.00	1	1,415	0.07%
2019/09/19	6	220.33	2	219.50	219.50	4	1,417	0.28%
2019/09/18	1	219.00	1	219.50	219.00	0	1,418	0.00%
2019/09/17	2	218.75	1	219.00	218.00	1	1,414	0.07%
2019/09/16	3	220.17	0	0.00	220.00	3	1,409	0.21%
2019/09/12	19	227.00	3	224.17	224.50	16	1,395	1.15%
2019/09/11	22	223.84	12	226.71	227.00	10	1,379	0.73%
2019/09/09	0	0.00	2	214.00	211.00	-2	1,317	-0.15%
2019/09/06	3	213.17	11	214.09	211.00	-8	1,310	-0.61%
2019/09/03	1	222.50	1	223.00	222.50	0	1,294	0.00%
2019/09/02	1	219.50	0	0.00	222.50	1	1,286	0.08%
2019/08/30	11	217.45	1	216.00	215.50	10	1,282	0.78%
2019/08/29	1	216.00	0	0.00	214.50	1	1,282	0.08%
2019/08/27	1	212.00	1	213.00	210.00	0	1,282	0.00%
2019/08/26	0	0.00	96	209.28	210.00	-96	1,281	-7.49%
2019/08/23	0	0.00	1	216.50	216.50	-1	1,277	-0.08%
2019/08/22	2	220.50	1	220.50	220.50	1	1,267	0.08%
2019/08/21	0	0.00	5	216.00	219.50	-5	1,258	-0.40%
2019/08/20	5	211.50	7	214.00	214.50	-2	1,244	-0.16%
2019/08/19	17	210.68	1	212.50	212.00	16	1,256	1.27%
2019/08/16	1	202.50	1	204.50	208.50	0	1,242	0.00%
2019/08/15	0	0.00	30	199.25	199.00	-30	1,213	-2.47%
2019/08/14	0	0.00	1	214.00	205.00	-1	1,208	-0.08%
2019/08/13	10	218.75	18	221.53	217.50	-8	1,182	-0.68%
2019/08/12	25	226.50	0	0.00	228.50	25	1,151	2.17%
2019/08/08	1	218.00	0	0.00	219.50	1	1,144	0.09%
2019/08/05	0	0.00	12	224.38	221.00	-12	1,234	-0.97%
2019/08/02	3	229.00	0	0.00	227.50	3	1,268	0.24%
2019/08/01	0	0.00	8	243.63	248.00	-8	1,272	-0.63%
2019/07/31	13	238.46	0	0.00	239.00	13	1,268	1.02%
2019/07/30	1	236.50	0	0.00	236.50	1	1,332	0.08%
2019/07/29	13	245.65	1	243.00	241.50	12	1,336	0.90%
2019/07/26	0	0.00	3	234.33	244.50	-3	1,338	-0.22%
2019/07/25	1	237.50	17	235.68	236.00	-16	1,313	-1.22%
2019/07/24	17	242.94	2	241.75	243.50	15	1,281	1.17%
2019/07/17	1	238.00	0	0.00	233.50	1	1,284	0.08%
2019/07/16	1	239.00	1	238.00	238.00	0	1,290	0.00%
2019/07/12	0	0.00	0	239.50	239.50	0	1,295	0.00%
2019/07/10	0	0.00	1	234.50	235.00	-1	1,316	-0.08%
2019/07/08	1	236.50	0	0.00	235.00	1	1,360	0.07%
2019/07/04	0	0.00	1	238.00	238.50	-1	1,383	-0.07%
2019/07/03	7	236.14	6	237.83	238.50	1	1,368	0.07%
2019/07/02	0	0.00	1	230.00	231.00	-1	1,329	-0.08%
2019/07/01	3	220.00	0	0.00	227.00	3	1,321	0.23%
2019/06/27	0	0.00	11	217.00	215.50	-11	1,337	-0.82%
2019/06/26	0	0.00	1	217.00	217.00	-1	1,349	-0.07%
2019/06/24	1	212.00	0	0.00	212.00	1	1,356	0.07%
2019/06/20	0	0.00	6	212.67	213.50	-6	1,399	-0.43%
2019/06/19	0	0.00	13	212.00	212.00	-13	1,418	-0.92%
2019/06/18	3	210.00	0	0.00	209.00	3	1,419	0.21%
2019/06/17	7	210.14	1	207.00	207.50	6	1,440	0.42%
2019/06/14	0	0.00	5	210.00	210.00	-5	1,453	-0.34%
2019/06/12	0	0.00	17	204.82	208.50	-17	1,537	-1.11%
2019/06/10	0	0.00	10	196.50	198.00	-10	1,567	-0.64%
2019/06/06	0	0.00	5	195.00	190.00	-5	1,618	-0.31%
2019/06/05	8	199.63	6	199.50	194.50	2	1,657	0.12%
2019/06/04	0	0.00	5	194.50	195.00	-5	1,659	-0.30%
2019/06/03	0	0.00	1	194.50	195.00	-1	1,670	-0.06%
2019/05/31	1	194.00	1	196.00	195.50	0	1,727	0.00%
2019/05/30	1	195.00	1	194.00	193.50	0	1,744	0.00%
2019/05/29	1	195.00	1	194.50	194.50	0	1,777	0.00%
2019/05/24	1	198.00	1	203.50	198.00	0	1,808	0.00%
2019/05/21	1	195.50	0	0.00	198.00	1	1,857	0.05%
2019/05/20	2	192.75	0	0.00	190.50	2	1,858	0.11%
2019/05/17	0	0.00	1	215.50	208.00	-1	1,879	-0.05%
2019/05/16	2	214.25	1	218.00	212.00	1	1,878	0.05%
2019/05/15	0	0.00	5	216.00	216.00	-5	1,885	-0.27%
2019/05/14	1	218.00	2	212.25	218.00	-1	1,873	-0.05%
2019/05/13	0	0.00	323	210.97	210.00	-323	1,869	-17.28%	大賣/鉅額交易
2019/05/10	0	0.00	1	214.00	207.50	-1	1,843	-0.05%
2019/05/09	4	211.50	2	213.25	211.50	2	1,817	0.11%
2019/05/07	3	210.33	46	210.92	207.00	-43	1,817	-2.37%
2019/05/06	1	202.00	0	0.00	204.00	1	1,776	0.06%
2019/05/02	0	0.00	1	203.00	201.50	-1	1,854	-0.05%
2019/04/30	1	196.00	11	198.77	199.00	-10	1,939	-0.52%
2019/04/23	0	0.00	60	195.42	197.00	-60	2,028	-2.96%
2019/04/22	0	0.00	1	201.50	199.00	-1	2,020	-0.05%
2019/04/19	0	0.00	8	202.19	202.50	-8	2,061	-0.39%
2019/04/18	0	0.00	4	207.00	203.50	-4	2,062	-0.19%
2019/04/17	0	0.00	2	207.50	206.00	-2	2,069	-0.10%
2019/04/16	3	204.83	178	205.11	206.50	-175	2,088	-8.38%	大賣/鉅額交易
2019/04/15	3	206.00	101	205.56	207.00	-98	2,102	-4.66%	大賣/
2019/04/12	12	210.17	0	0.00	207.50	12	2,133	0.56%
2019/04/10	0	0.00	23	217.43	217.00	-23	2,203	-1.04%
2019/04/09	0	0.00	1	218.00	214.50	-1	2,235	-0.04%
2019/04/08	3	213.67	23	215.41	213.50	-20	2,308	-0.87%
2019/04/01	4	213.25	13	216.42	216.50	-9	2,309	-0.39%
2019/03/29	3	211.50	19	212.03	211.50	-16	2,286	-0.70%
2019/03/28	1	207.50	0	0.00	208.00	1	2,310	0.04%
2019/03/27	5	208.00	2	210.50	210.50	3	2,322	0.13%
2019/03/26	9	207.89	341	207.32	206.50	-332	2,335	-14.22%	大賣/鉅額交易
2019/03/25	0	0.00	2	212.00	213.00	-2	2,339	-0.09%
2019/03/22	22	212.57	20	212.38	210.00	2	2,338	0.09%
2019/03/21	0	0.00	36	216.43	216.50	-36	2,354	-1.53%
2019/03/20	8	216.25	40.3	220.13	215.50	-32.3	2,379	-1.36%
2019/03/19	22	216.27	25	215.90	218.00	-3	2,393	-0.13%
2019/03/18	19	213.29	15	216.00	216.00	4	2,413	0.17%
2019/03/15	70	215.75	6	215.42	214.50	64	2,409	2.66%
2019/03/14	98	210.50	24	209.00	209.00	74	2,375	3.12%
2019/03/13	15	208.17	5	209.60	210.00	10	2,415	0.41%
2019/03/12	8	207.13	0	0.00	206.00	8	2,452	0.33%
2019/03/11	10	205.50	14	201.89	204.50	-4	2,471	-0.16%
2019/03/08	0	0.00	41	195.41	197.50	-41	2,505	-1.64%
2019/03/07	15	195.30	4	196.50	195.50	11	2,530	0.43%
2019/03/06	289	200.07	22	198.16	200.00	267	2,557	10.44%	大買/鉅額交易
2019/03/05	6	191.17	35	191.57	191.00	-29	2,560	-1.13%
2019/03/04	11	193.77	8	194.88	195.00	3	2,630	0.11%
2019/02/27	5	195.80	3	198.50	199.00	2	2,654	0.08%
2019/02/26	2	197.25	4	199.13	197.00	-2	2,691	-0.07%
2019/02/25	11	194.64	4	197.25	197.00	7	2,734	0.26%
2019/02/22	13	196.38	10	195.50	196.50	3	2,789	0.11%
2019/02/21	0	0.00	6	202.83	203.50	-6	2,826	-0.21%
2019/02/20	0	0.00	1	199.50	198.50	-1	2,880	-0.03%
2019/02/18	7	194.36	12	198.75	198.50	-5	3,001	-0.17%
2019/02/14	0	0.00	7	193.36	190.50	-7	3,117	-0.22%
2019/02/12	11	189.55	5	190.00	190.00	6	3,223	0.19%
2019/02/11	1	187.00	2	184.50	187.50	-1	3,323	-0.03%
2019/01/30	10	182.85	1	182.50	179.00	9	3,393	0.27%
2019/01/29	3	181.00	0	0.00	181.00	3	3,465	0.09%
2019/01/28	0	0.00	1	186.00	185.50	-1	3,559	-0.03%
2019/01/25	1	185.00	0	0.00	185.00	1	3,716	0.03%
2019/01/24	13	185.46	1	185.00	185.50	12	3,807	0.32%
2019/01/23	2	189.00	9	190.72	189.50	-7	3,885	-0.18%
2019/01/22	29	188.79	77	187.60	187.00	-48	3,886	-1.24%
2019/01/21	41	200.01	1	202.00	194.50	40	3,877	1.03%
2019/01/18	4	210.00	19	210.97	212.50	-15	3,950	-0.38%
2019/01/17	9	209.78	6	211.58	208.00	3	4,098	0.07%
2019/01/16	19	214.42	11.4	215.47	212.00	7.6	4,160	0.18%
2019/01/15	159	209.99	89	209.99	212.00	70	4,163	1.68%	大買/
2019/01/14	10	210.55	10	211.50	212.00	0	4,173	0.00%
2019/01/11	25	208.46	27	209.52	210.50	-2	4,186	-0.05%
2019/01/10	5	199.00	21	200.81	202.00	-16	4,197	-0.38%
2019/01/09	23	200.07	0	0.00	198.50	23	4,282	0.54%
2019/01/08	1	199.00	0	0.00	197.50	1	4,304	0.02%
2019/01/07	4	195.00	0	0.00	195.00	4	4,387	0.09%
2019/01/04	25	197.46	3	197.17	194.50	22	4,412	0.50%
2019/01/03	2	207.75	4	207.63	206.50	-2	4,405	-0.05%
2019/01/02	2	218.75	151	219.29	219.50	-149	4,387	-3.40%	大賣/鉅額交易
2018/12/28	0	0.00	1	222.50	224.00	-1	4,390	-0.02%
2018/12/27	1	216.50	57	215.15	215.00	-56	4,432	-1.26%
2018/12/26	0	0.00	10	204.75	204.50	-10	4,404	-0.23%
2018/12/25	1	200.00	16	201.22	204.50	-15	4,435	-0.34%
2018/12/24	0	0.00	12	205.04	206.00	-12	4,590	-0.26%
2018/12/22	5	202.40	7	203.71	202.00	-2	4,655	-0.04%
2018/12/21	1	196.00	14	202.11	204.50	-13	4,731	-0.27%
2018/12/19	7	201.50	102	201.56	200.00	-95	4,697	-2.02%	大賣/
2018/12/18	2	204.25	12	204.38	205.50	-10	4,690	-0.21%
2018/12/17	38	205.67	8.5	203.97	203.00	29.5	4,680	0.63%
2018/12/14	3	207.67	12	207.04	206.00	-9	4,692	-0.19%
2018/12/13	0	0.00	13	207.00	205.00	-13	4,676	-0.28%
2018/12/12	0	0.00	12	204.50	203.00	-12	4,666	-0.26%
2018/12/11	3	200.00	1	201.00	201.00	2	4,664	0.04%
2018/12/07	0	0.00	4	194.50	196.00	-4	4,646	-0.09%
2018/12/06	8	189.69	47	197.99	189.00	-39	4,665	-0.84%
2018/12/05	53	198.98	35	199.19	198.50	18	4,649	0.39%
2018/12/04	9	208.39	26	204.13	198.50	-17	4,648	-0.37%
2018/12/03	101	211.92	9.1	210.13	212.00	91.9	4,623	1.99%	大買/
2018/11/30	2	195.00	1	195.99	196.00	1	4,589	0.02%
2018/11/29	7	195.57	24	194.85	191.00	-17	4,660	-0.36%
2018/11/28	40	193.50	6	191.08	194.00	34	4,655	0.73%
2018/11/27	278	191.17	7	190.43	190.00	271	4,628	5.85%	大買/鉅額交易
2018/11/26	3	182.50	3	182.67	184.00	0	4,603	0.00%
2018/11/23	1	180.50	16	178.63	176.50	-15	4,581	-0.33%
2018/11/22	1	182.00	3	187.50	181.00	-2	4,594	-0.04%
2018/11/21	14	185.57	35	184.99	185.00	-21	4,595	-0.46%
2018/11/20	6	191.17	1	193.00	189.50	5	4,579	0.11%
2018/11/19	11	192.09	7	189.71	194.50	4	4,608	0.09%
2018/11/16	0	0.00	8	186.44	185.00	-8	4,545	-0.18%
2018/11/15	207	183.75	9	186.39	182.50	198	4,480	4.42%	大買/鉅額交易
2018/11/14	210	184.61	10	185.20	183.00	200	4,414	4.53%	大買/鉅額交易
2018/11/13	33	177.74	25	173.80	185.00	8	4,355	0.18%
2018/11/12	2	180.50	60	181.92	175.50	-58	4,278	-1.36%
2018/11/09	30	181.00	16	178.78	181.00	14	4,250	0.33%
2018/11/08	90	181.86	23	178.09	181.00	67	4,230	1.58%
2018/11/07	32	174.33	10	173.55	177.50	22	4,147	0.53%
2018/11/06	3	169.83	0	0.00	165.00	3	4,104	0.07%
2018/11/05	26	178.46	11	183.00	176.00	15	4,018	0.37%
2018/11/02	39	168.44	58	175.15	179.50	-19	3,910	-0.49%
2018/11/01	54	166.40	1	166.50	163.50	53	3,759	1.41%
2018/10/31	81	160.89	6	164.08	165.00	75	3,656	2.05%
2018/10/30	2	154.00	1	155.50	158.00	1	3,549	0.03%
2018/10/29	0	0.00	3.3	153.28	156.00	-3.3	3,566	-0.09%
2018/10/26	26	152.38	4	149.88	149.00	22	3,538	0.62%
2018/10/25	1	155.00	3	156.83	157.50	-2	3,416	-0.06%
2018/10/24	0	0.00	1	153.00	148.50	-1	3,266	-0.03%
2018/10/23	1	144.50	0	0.00	144.00	1	3,204	0.03%
2018/10/22	1	152.50	1	154.00	151.50	0	3,192	0.00%
2018/10/18	31	154.24	1	151.50	153.00	30	3,145	0.95%
2018/10/17	10	150.00	2	148.75	150.00	8	3,115	0.26%
2018/10/16	13	144.00	0	0.00	139.00	13	3,048	0.43%
2018/10/15	5	143.30	28	141.02	140.50	-23	3,017	-0.76%
2018/10/11	0	0.00	3	125.67	123.50	-3	2,909	-0.10%
2018/10/09	1	137.00	2	140.25	137.00	-1	2,877	-0.03%
2018/10/08	3	145.17	1	145.00	149.00	2	2,813	0.07%
2018/10/05	4	150.63	3	150.83	149.50	1	2,786	0.04%
2018/10/04	1	166.00	0	0.00	166.00	1	2,700	0.04%
2018/10/03	0	0.00	2	165.00	167.00	-2	2,672	-0.07%
2018/10/02	2	165.00	9	166.78	167.00	-7	2,664	-0.26%
2018/10/01	0	0.00	1	159.00	159.50	-1	2,498	-0.04%
2018/09/28	2	139.75	2	144.25	145.00	0	2,460	0.00%
2018/09/27	0	0.00	1	150.50	150.50	-1	2,419	-0.04%
2018/09/25	1	154.00	0	0.00	155.50	1	2,492	0.04%
2018/09/20	3	153.67	1	150.50	150.50	2	2,501	0.08%
2018/09/19	1	152.00	2	154.25	155.50	-1	2,484	-0.04%
2018/09/18	1	150.50	1	151.00	151.00	0	2,467	0.00%
2018/09/17	4	156.25	2	157.25	157.00	2	2,454	0.08%
2018/09/14	8	152.00	2	153.00	153.00	6	2,426	0.25%
2018/09/13	1	148.00	0	0.00	147.00	1	2,428	0.04%
2018/09/12	4	142.50	6	143.75	145.50	-2	2,433	-0.08%
2018/09/11	1	140.50	402	144.58	142.50	-401	2,410	-16.63%	大賣/鉅額交易
2018/09/10	6	142.42	0	0.00	141.00	6	2,362	0.25%
2018/09/07	33	161.14	1	156.50	156.50	32	2,321	1.38%
2018/09/06	1	169.50	3	165.67	169.50	-2	2,284	-0.09%
2018/09/05	334	167.38	19	165.53	165.50	315	2,268	13.89%	大買/鉅額交易
2018/09/04	0	0.00	2	160.50	159.00	-2	2,203	-0.09%
2018/09/03	0	0.00	1	157.00	155.00	-1	2,192	-0.05%
2018/08/31	117	160.09	6	159.25	159.50	111	2,263	4.90%	大買/鉅額交易
2018/08/30	2	154.00	5	155.00	155.00	-3	2,233	-0.13%
2018/08/29	1	146.00	0	0.00	154.00	1	2,224	0.04%
2018/08/28	16	151.06	1	150.00	150.50	15	2,210	0.68%
2018/08/27	1	149.50	2	148.75	150.00	-1	2,205	-0.05%
2018/08/24	10	147.40	1	145.00	144.50	9	2,153	0.42%
2018/08/21	12	171.13	0	0.00	166.00	12	2,051	0.58%
2018/08/17	1.1	173.45	0	0.00	170.00	1.1	2,019	0.05%
2018/08/16	0	0.00	1	170.00	169.50	-1	1,999	-0.05%
2018/08/15	0	0.00	0.1	183.00	178.00	-0.1	1,946	-0.01%
2018/08/14	0	0.00	4	189.13	184.00	-4	1,952	-0.20%
2018/08/13	5	193.00	118	192.16	191.00	-113	1,914	-5.90%	大賣/鉅額交易
2018/08/10	0	0.00	1	209.50	211.00	-1	1,859	-0.05%
2018/08/09	0	0.00	1	209.50	213.00	-1	1,868	-0.05%
2018/08/08	1	215.00	1	216.50	215.00	0	1,868	0.00%
2018/08/07	0	0.00	1	215.00	216.00	-1	1,851	-0.05%
2018/08/06	1	216.00	0	0.00	217.50	1	1,882	0.05%
2018/08/03	1	209.50	3	209.83	210.00	-2	1,854	-0.11%
2018/08/02	1	199.50	21	201.33	200.00	-20	1,817	-1.10%
2018/08/01	27	200.37	1	200.50	203.00	26	1,793	1.45%
2018/07/31	0.1	197.00	0	0.00	195.00	0.1	1,814	0.00%
2018/07/25	0	0.00	2	195.00	195.50	-2	1,913	-0.10%
2018/07/23	2	194.00	2	196.50	198.50	0	1,901	0.00%
2018/07/20	3	201.33	0	0.00	201.50	3	1,883	0.16%
2018/07/19	2	209.50	0	0.00	205.00	2	1,900	0.11%
2018/07/18	3	204.83	1	209.00	205.00	2	1,899	0.11%
2018/07/17	1	206.00	0	0.00	205.00	1	1,891	0.05%
2018/07/13	3	210.50	0	0.00	214.00	3	1,901	0.16%
2018/07/12	1	209.50	1	207.50	211.00	0	1,913	0.00%
2018/07/11	2	209.50	2	208.25	209.50	0	1,922	0.00%
2018/07/10	1	200.00	4	207.88	206.00	-3	1,905	-0.16%
2018/07/09	1	192.50	4	193.50	192.50	-3	1,883	-0.16%
2018/07/06	6	191.83	200	191.34	191.50	-194	1,910	-10.15%	大賣/鉅額交易
2018/07/05	1	195.00	0	0.00	197.50	1	1,926	0.05%
2018/07/02	5	220.00	5	226.00	225.00	0	1,983	0.00%
2018/06/29	3	215.00	0	0.00	214.50	3	1,990	0.15%
2018/06/25	1	223.50	0	0.00	221.50	1	2,135	0.05%
2018/06/21	0	0.00	1	227.00	227.00	-1	2,107	-0.05%
2018/06/20	1	220.50	0	0.00	217.00	1	2,097	0.05%
2018/06/15	39	240.01	0	0.00	238.50	39	2,066	1.89%
2018/06/14	20	232.90	0	0.00	232.00	20	2,058	0.97%
2018/06/13	1	241.50	1	237.00	238.00	0	2,063	0.00%
2018/06/12	101	238.96	1	239.00	235.50	100	2,043	4.89%	大買/
2018/06/08	0	0.00	4	246.00	237.50	-4	2,018	-0.20%
2018/06/07	5	244.00	2	247.50	250.00	3	1,941	0.15%
2018/06/06	0	0.00	39	225.31	227.50	-39	1,916	-2.04%
2018/06/05	1	229.50	6	226.08	221.00	-5	1,913	-0.26%
2018/06/04	35	217.69	0	0.00	225.00	35	1,905	1.84%
2018/06/01	6	209.00	1	209.00	209.00	5	1,870	0.27%
2018/05/31	0	0.00	6	215.25	211.00	-6	1,885	-0.32%
2018/05/25	5	204.80	2	212.00	210.00	3	1,853	0.16%
2018/05/24	1	207.50	0	0.00	207.50	1	1,852	0.05%
2018/05/23	0	0.00	1	209.00	209.00	-1	1,852	-0.05%
2018/05/22	36	216.74	5	217.40	208.50	31	1,844	1.68%
2018/05/18	3	206.33	0	0.00	204.50	3	1,817	0.17%
2018/05/17	11	210.77	19	211.37	210.50	-8	1,825	-0.44%
2018/05/16	12	203.25	0	0.00	202.50	12	1,809	0.66%
2018/05/15	1	209.00	1	211.50	206.00	0	1,803	0.00%
2018/05/14	16	208.88	0	0.00	209.00	16	1,806	0.89%
2018/05/10	0	0.00	6	222.67	221.50	-6	1,752	-0.34%
2018/05/09	14	216.43	0	0.00	216.50	14	1,735	0.81%
2018/05/07	11	211.32	0	0.00	212.00	11	1,675	0.66%
2018/05/04	2	201.50	222	201.03	208.00	-220	1,669	-13.18%	大賣/鉅額交易
2018/05/03	1	208.50	0	0.00	206.00	1	1,614	0.06%
2018/04/30	0	0.00	1	222.50	221.00	-1	1,614	-0.06%
2018/04/27	4	220.50	5	213.80	222.00	-1	1,600	-0.06%
2018/04/26	220.1	222.87	0	0.00	217.00	220.1	1,598	13.77%	大買/鉅額交易
2018/04/25	2	222.00	2	222.50	220.50	0	1,601	0.00%
2018/04/24	2	226.25	1	233.50	220.00	1	1,586	0.06%
2018/04/19	0	0.00	5	254.00	252.00	-5	1,544	-0.32%
2018/04/17	0	0.00	7	248.57	242.50	-7	1,518	-0.46%
2018/04/16	1	252.00	1	253.00	252.50	0	1,523	0.00%
2018/04/13	1	247.50	11	253.68	256.00	-10	1,528	-0.65%
2018/04/12	1.1	251.50	12	248.00	251.50	-10.9	1,527	-0.71%
2018/04/11	25	242.62	1	240.00	240.00	24	1,511	1.59%
2018/04/10	1	240.00	1	242.00	242.00	0	1,506	0.00%
2018/04/09	0	0.00	7	240.36	242.50	-7	1,433	-0.49%
2018/04/03	6	222.17	18	221.11	220.50	-12	1,370	-0.88%
2018/04/02	9	233.17	8	235.50	231.00	1	1,319	0.08%
2018/03/31	2	239.00	0	0.00	240.00	2	1,288	0.16%
2018/03/30	15	242.77	11	237.45	235.00	4	1,269	0.31%
2018/03/29	4	245.75	4	248.75	242.00	0	1,224	0.00%
2018/03/28	3	262.17	37	258.26	258.00	-34	1,199	-2.83%
2018/03/27	0	0.00	0.2	276.00	276.00	-0.2	1,160	-0.02%
2018/03/23	0	0.00	52	273.86	276.00	-52	1,174	-4.43%
2018/03/22	1	278.00	5	282.80	277.00	-4	1,180	-0.34%
2018/03/20	25	289.20	0	0.00	287.00	25	1,207	2.07%
2018/03/19	0	0.00	10	291.25	285.00	-10	1,218	-0.82%
2018/03/16	1	284.00	1	286.78	281.00	0	1,223	0.00%
2018/03/15	0	0.00	12	290.13	289.00	-12	1,242	-0.97%
2018/03/14	16	287.22	31	284.50	294.50	-15	1,255	-1.19%
2018/03/13	48	294.07	11	289.50	290.00	37	1,241	2.98%
2018/03/12	1	284.00	1	285.00	285.00	0	1,229	0.00%
2018/03/09	1	280.00	11	282.14	285.00	-10	1,277	-0.78%
2018/03/08	3	275.33	5	277.00	277.50	-2	1,273	-0.16%
2018/03/07	1	264.50	1	266.50	265.00	0	1,259	0.00%
2018/02/26	0	0.00	15	266.77	268.50	-15	1,247	-1.20%
2018/02/23	1	265.00	7	263.14	265.00	-6	1,250	-0.48%
2018/02/22	1	249.00	2	258.25	258.00	-1	1,245	-0.08%
2018/02/21	0	0.00	8	253.69	253.00	-8	1,246	-0.64%
2018/02/09	20	230.40	13	230.12	231.00	7	1,300	0.54%
2018/02/08	14	248.93	7	253.00	247.00	7	1,318	0.53%
2018/02/07	16	249.97	0	0.00	251.00	16	1,349	1.19%
2018/02/06	5	242.00	28	253.11	242.00	-23	1,379	-1.67%
2018/02/05	5	261.00	8	265.38	265.00	-3	1,422	-0.21%
2018/01/31	0	0.00	17	275.65	277.50	-17	1,473	-1.15%
2018/01/30	0	0.00	12	280.00	278.00	-12	1,483	-0.81%
2018/01/29	3	278.50	0	0.00	279.00	3	1,515	0.20%
2018/01/26	0	0.00	6	276.25	275.00	-6	1,545	-0.39%
2018/01/25	5	275.00	1	274.50	276.00	4	1,585	0.25%
2018/01/24	0	0.00	32	270.86	275.50	-32	1,582	-2.02%
2018/01/23	0	0.00	0.1	260.00	260.00	-0.1	1,552	-0.01%
2018/01/22	17	254.53	9	256.50	259.00	8	1,574	0.51%
2018/01/19	8	262.69	0	0.00	261.00	8	1,617	0.49%
2018/01/18	1	271.00	1	270.00	269.00	0	1,614	0.00%
2018/01/17	0	0.00	6	271.75	271.00	-6	1,613	-0.37%
2018/01/16	0	0.00	3	266.00	265.00	-3	1,630	-0.18%
2018/01/15	4	265.50	14	266.04	266.00	-10	1,636	-0.61%
2018/01/12	0	0.00	4	266.38	266.00	-4	1,666	-0.24%
2018/01/11	1	260.50	1.3	267.65	263.00	-0.3	1,707	-0.02%
2018/01/10	28	264.11	10	263.00	262.50	18	1,802	1.00%
2018/01/09	0	0.00	17	274.85	272.50	-17	1,824	-0.93%
2018/01/08	10	275.05	6	278.33	272.00	4	1,832	0.22%
2018/01/05	1	271.50	0	0.00	269.50	1	1,837	0.05%
2018/01/04	40	271.61	3	271.00	273.50	37	1,871	1.98%
2018/01/03	10	284.75	0	0.00	285.00	10	1,835	0.54%