台達電 (2308)-群益金鼎-敦南券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
419.5
漲跌
▼6.5
漲幅
-1.53%
成交量
8,334張
產業
上市電子零組件類股
2294人加入追蹤

立即追蹤
本地時間:13:35(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

台達電 (2308)籌碼相關－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	418.00	0.7	417.77	419.50	-0.6	7,610	-0.01%
2024/12/16	3	428.00	1	426.10	426.00	2	7,580	0.03%
2024/12/13	3	426.84	9.6	425.40	423.00	-6.6	7,495	-0.09%
2024/12/12	1.1	414.32	6.1	419.51	417.00	-5	7,336	-0.07%
2024/12/11	0	409.50	9.7	410.33	414.50	-9.7	7,341	-0.13%
2024/12/10	0.1	401.75	1.2	401.78	403.00	-1.1	7,272	-0.02%
2024/12/09	3	403.67	1.2	404.00	405.00	1.8	7,272	0.03%
2024/12/06	1	394.02	4	399.00	399.00	-3	7,299	-0.04%
2024/12/03	1	393.00	1.8	391.89	391.00	-0.8	7,516	-0.01%
2024/11/29	3.3	381.70	1	384.50	381.00	2.3	7,599	0.03%
2024/11/28	2	381.25	2	384.25	384.00	0	7,649	0.00%
2024/11/27	0.1	387.00	1	386.00	386.00	-0.9	7,629	-0.01%
2024/11/26	0	0.00	0	391.00	387.50	0	7,635	0.00%
2024/11/25	0	0.00	1	396.00	393.50	-1	7,628	-0.01%
2024/11/22	2.1	389.05	2.1	393.48	394.00	0	7,571	0.00%
2024/11/21	4.7	379.75	2.3	380.16	381.00	2.4	7,534	0.03%
2024/11/20	0	386.00	5	387.60	386.50	-5	7,441	-0.07%
2024/11/19	0.1	385.16	0	0.00	388.00	0.1	7,535	0.00%
2024/11/18	1.1	385.98	0.1	385.50	386.50	1	7,543	0.01%
2024/11/15	1.3	386.97	0	0.00	386.00	1.3	7,582	0.02%
2024/11/14	3.4	392.85	0	388.75	389.00	3.3	7,641	0.04%
2024/11/13	0.1	394.08	0	0.00	393.50	0.1	7,645	0.00%
2024/11/12	2	405.36	5.5	399.37	397.00	-3.5	7,692	-0.04%
2024/11/11	1	399.00	1	397.00	401.00	0	7,586	0.00%
2024/11/08	1	401.00	0.4	400.00	400.00	0.6	7,706	0.01%
2024/11/07	2	400.50	1.1	399.50	399.00	0.9	7,841	0.01%
2024/11/06	48.1	403.00	48.1	396.01	403.00	0	7,971	0.00%
2024/11/05	0	397.50	0	401.50	398.50	0	8,102	0.00%
2024/11/04	0	391.00	0	0.00	395.00	0	8,386	0.00%
2024/11/01	5.2	392.71	0	394.00	390.50	5.1	8,611	0.06%
2024/10/30	0	402.00	0	404.64	404.00	0	8,750	0.00%
2024/10/29	0.1	400.69	0	0.00	406.00	0.1	8,911	0.00%
2024/10/28	1	407.00	1.1	411.54	405.00	-0.1	9,072	0.00%
2024/10/25	2	395.00	2	400.00	402.00	0	9,079	0.00%
2024/10/24	0	395.50	2	396.00	393.50	-2	9,179	-0.02%
2024/10/23	0.1	397.50	0	398.00	398.50	0.1	9,346	0.00%
2024/10/22	0	401.27	1	404.50	404.50	-1	9,460	-0.01%
2024/10/21	0	0.00	0.1	399.78	400.00	-0.1	9,638	0.00%
2024/10/18	0.1	400.50	1.3	400.89	402.00	-1.2	9,715	-0.01%
2024/10/17	1.1	388.24	2.1	390.91	392.00	-1	9,709	-0.01%
2024/10/16	3.3	390.04	0	0.00	389.00	3.3	9,732	0.03%
2024/10/15	1.1	399.85	11.5	398.29	398.50	-10.4	9,728	-0.11%
2024/10/14	0	0.00	0	386.00	387.50	0	9,701	0.00%
2024/10/11	0	381.43	14.2	381.52	380.00	-14.2	9,785	-0.14%
2024/10/09	1	383.99	3	380.67	381.50	-2	9,933	-0.02%
2024/10/08	2.1	377.43	2.2	376.37	382.00	-0.1	10,061	0.00%
2024/10/07	5.1	367.27	3	371.83	372.50	2.1	10,198	0.02%
2024/10/04	16.2	368.99	2	367.50	366.00	14.2	10,262	0.14%
2024/09/30	4.2	387.08	2	390.95	380.50	2.2	10,210	0.02%
2024/09/27	3	400.33	1.4	402.68	400.00	1.6	10,239	0.02%
2024/09/26	0.1	397.44	0.2	397.27	396.00	-0.1	10,276	0.00%
2024/09/25	41	398.00	47.3	395.58	398.00	-6.3	10,290	-0.06%
2024/09/24	1.1	396.73	0.1	395.00	397.00	1	10,388	0.01%
2024/09/20	0.1	390.08	1	390.50	387.00	-0.9	10,602	-0.01%
2024/09/19	0.1	385.69	3.3	386.93	391.50	-3.2	10,772	-0.03%
2024/09/18	47.1	380.00	47.1	381.01	380.00	0	10,899	0.00%
2024/09/16	0.3	384.23	0	0.00	385.50	0.3	11,245	0.00%
2024/09/13	9	385.00	9	383.01	385.00	0	11,445	0.00%
2024/09/12	0	381.00	4.6	384.48	389.00	-4.6	11,822	-0.04%
2024/09/11	1	365.47	0	0.00	364.50	1	11,858	0.01%
2024/09/09	4.2	362.98	0	0.00	362.50	4.2	12,010	0.04%
2024/09/06	0.1	375.50	0.1	375.12	375.50	0	12,102	0.00%
2024/09/05	6.5	371.45	0.1	371.50	369.00	6.5	12,154	0.05%
2024/09/04	7.5	373.36	0	377.00	372.00	7.5	12,210	0.06%
2024/09/03	0.2	393.00	0.1	394.00	392.50	0.1	12,133	0.00%
2024/09/02	6.7	394.35	0	0.00	394.50	6.7	12,204	0.05%
2024/08/30	0	400.50	1	402.50	399.50	-1	12,314	-0.01%
2024/08/29	0.2	394.59	1	394.55	397.50	-0.8	12,348	-0.01%
2024/08/28	2	399.00	0	0.00	400.50	2	12,435	0.02%
2024/08/27	0.1	394.92	0	0.00	400.00	0.1	12,725	0.00%
2024/08/26	0.2	399.00	0	397.50	395.00	0.2	12,834	0.00%
2024/08/23	0	0.00	2	401.74	402.00	-2	12,905	-0.02%
2024/08/22	1.1	400.52	0.1	400.05	402.00	0.9	13,069	0.01%
2024/08/21	2.1	398.07	0	0.00	400.00	2.1	13,296	0.02%
2024/08/20	4	402.50	8.1	404.57	402.50	-4.1	13,237	-0.03%
2024/08/19	0.3	407.50	4.7	406.16	404.50	-4.4	13,330	-0.03%
2024/08/16	2	413.75	1.1	411.67	411.00	0.9	13,363	0.01%
2024/08/15	2	408.01	2.2	410.75	409.00	-0.2	13,279	0.00%
2024/08/14	0.1	402.50	2.3	403.78	409.00	-2.2	13,290	-0.02%
2024/08/13	3	397.34	2	399.22	399.50	1	13,253	0.01%
2024/08/12	2.1	400.70	2.2	401.85	399.00	-0.1	13,226	0.00%
2024/08/09	1.1	388.33	6.3	393.62	387.50	-5.3	13,111	-0.04%
2024/08/08	8.7	379.14	2.3	380.86	377.00	6.5	12,930	0.05%
2024/08/07	3.1	378.26	12.3	380.78	379.50	-9.1	12,816	-0.07%
2024/08/06	6.4	371.13	12.3	369.45	373.00	-5.9	12,676	-0.05%
2024/08/05	25.5	351.91	5	352.11	351.00	20.5	12,374	0.17%
2024/08/02	9.9	396.97	4.1	392.09	390.00	5.8	12,095	0.05%
2024/08/01	3	420.35	4.1	422.47	424.00	-1.1	11,844	-0.01%
2024/07/31	2.2	410.54	6.2	411.10	414.50	-4	11,706	-0.03%
2024/07/30	0.3	392.60	0	0.00	400.00	0.3	11,768	0.00%
2024/07/29	0.1	394.36	1.1	399.80	396.00	-1.1	11,820	-0.01%
2024/07/26	0.2	387.35	7.1	378.92	388.00	-6.9	11,765	-0.06%
2024/07/23	1.1	380.43	3.1	387.74	389.50	-2.1	11,693	-0.02%
2024/07/22	10.7	376.56	0.3	375.98	373.50	10.4	11,746	0.09%
2024/07/19	1.5	396.73	2	399.75	399.00	-0.5	11,627	0.00%
2024/07/18	2.3	401.30	2.5	400.26	401.50	-0.2	11,573	0.00%
2024/07/17	1.4	408.93	1	414.50	411.00	0.4	11,491	0.00%
2024/07/16	5.3	410.71	2	413.00	412.50	3.3	11,483	0.03%
2024/07/15	0.4	414.50	0.3	414.79	415.00	0.1	11,559	0.00%
2024/07/12	2.2	424.80	0.4	422.74	422.00	1.7	11,624	0.02%
2024/07/11	0.1	433.50	3.7	429.26	434.00	-3.7	11,595	-0.03%
2024/07/10	2.2	417.22	4.2	418.39	420.50	-2	11,619	-0.02%
2024/07/09	1.2	402.40	2	410.24	410.00	-0.8	11,493	-0.01%
2024/07/08	0.5	387.50	3	398.67	402.00	-2.6	11,323	-0.02%
2024/07/05	0.1	386.50	0	0.00	387.00	0.1	11,237	0.00%
2024/07/04	2.1	383.12	2	380.31	382.00	0.1	11,163	0.00%
2024/07/03	5.5	381.19	6.5	378.75	379.50	-1	11,115	-0.01%
2024/07/02	2.5	384.18	1.3	385.52	383.00	1.1	11,125	0.01%
2024/07/01	0	0.00	5.1	390.58	390.50	-5.1	11,049	-0.05%
2024/06/28	0.2	390.00	1	388.50	387.50	-0.8	11,059	-0.01%
2024/06/27	0	0.00	2	384.98	386.50	-2	11,020	-0.02%
2024/06/26	1	385.01	0.1	387.32	385.00	0.9	11,092	0.01%
2024/06/25	2.2	385.55	3.1	378.71	387.00	-0.9	11,016	-0.01%
2024/06/24	2	375.76	5.2	374.50	376.50	-3.2	10,916	-0.03%
2024/06/21	7.1	380.03	16.5	383.25	383.00	-9.4	11,037	-0.08%
2024/06/20	2.1	368.93	2	367.29	369.50	0	10,927	0.00%
2024/06/19	3.1	364.55	50.1	366.00	367.00	-47	11,721	-0.40%
2024/06/18	1.3	346.31	5.1	346.14	348.00	-3.8	11,846	-0.03%
2024/06/17	5.1	356.85	14	358.07	352.00	-8.9	11,887	-0.07%
2024/06/14	11	356.41	0	351.62	353.50	11	11,972	0.09%
2024/06/13	1.1	353.13	11.2	352.09	353.50	-10.1	11,908	-0.08%
2024/06/12	10	347.15	3.5	347.48	344.00	6.5	11,875	0.05%
2024/06/11	1	333.54	6	341.92	340.50	-5	11,852	-0.04%
2024/06/07	0	0.00	16.2	343.00	345.00	-16.2	11,881	-0.14%
2024/06/06	6	348.91	11	344.92	345.00	-5	11,944	-0.04%
2024/06/05	3.1	340.83	9.1	343.11	346.00	-6	11,985	-0.05%
2024/06/04	3	336.66	6	335.75	336.50	-3	12,343	-0.02%
2024/06/03	9	333.07	5.3	333.31	337.00	3.7	12,315	0.03%
2024/05/31	3	331.15	3.1	331.29	325.00	-0.1	12,302	0.00%
2024/05/30	12	331.75	12.6	333.62	330.00	-0.6	12,123	0.00%
2024/05/29	7	346.36	2	342.50	341.50	5	12,215	0.04%
2024/05/28	16	351.56	18	350.17	346.50	-2	12,124	-0.02%
2024/05/27	3.5	340.99	11.3	339.36	346.00	-7.8	12,030	-0.06%
2024/05/24	3.1	326.29	2.1	329.66	328.00	1	11,851	0.01%
2024/05/23	0	330.00	0.1	332.48	329.50	0	11,778	0.00%
2024/05/22	0	328.00	0.1	327.52	327.50	0	11,744	0.00%
2024/05/21	0	320.50	0	0.00	318.50	0	11,677	0.00%
2024/05/20	2	321.24	0	319.00	318.00	2	11,705	0.02%
2024/05/17	0.1	323.00	0.5	323.00	322.50	-0.4	11,644	0.00%
2024/05/15	8	319.75	1	318.00	319.00	7	11,678	0.06%
2024/05/14	0.1	316.55	0	0.00	316.00	0.1	11,858	0.00%
2024/05/13	0.1	316.08	2	316.50	316.50	-1.9	11,891	-0.02%
2024/05/10	2.1	319.06	5	320.00	319.00	-3	11,859	-0.02%
2024/05/09	0	0.00	0.1	322.50	323.00	-0.1	11,854	0.00%
2024/05/08	5	321.01	7	320.86	321.00	-2	11,988	-0.02%
2024/05/07	0	0.00	6	323.92	326.00	-6	12,034	-0.05%
2024/05/06	12.2	329.35	5.1	323.70	322.00	7	12,002	0.06%
2024/05/03	2.4	328.32	15.1	327.80	327.50	-12.7	11,871	-0.11%
2024/05/02	4	307.63	3.1	309.67	309.50	0.9	11,660	0.01%
2024/04/30	1	319.00	3	324.00	320.50	-2	11,552	-0.02%
2024/04/29	2	321.00	3.2	320.84	321.00	-1.2	11,523	-0.01%
2024/04/26	1	317.00	2	312.00	315.00	-1	11,528	-0.01%
2024/04/25	0.3	308.00	0	0.00	306.00	0.3	11,440	0.00%
2024/04/24	0	0.00	11	301.23	304.00	-11	11,454	-0.10%
2024/04/23	0.2	298.50	1	296.08	297.50	-0.9	11,630	-0.01%
2024/04/22	13.1	297.08	0	0.00	300.00	13.1	11,707	0.11%
2024/04/19	8.7	299.44	0	0.00	298.50	8.7	11,655	0.07%
2024/04/18	9	309.78	1.2	309.91	309.00	7.9	11,503	0.07%
2024/04/17	3.1	297.44	0.1	299.50	300.50	3	11,382	0.03%
2024/04/16	8.6	296.80	1.1	294.71	293.00	7.5	11,428	0.07%
2024/04/15	4.4	310.38	0.1	309.50	308.00	4.3	11,364	0.04%
2024/04/12	3	317.01	0	0.00	317.00	3	11,250	0.03%
2024/04/11	12.8	319.84	1.1	319.14	319.50	11.7	11,177	0.10%
2024/04/10	4.3	331.61	1	328.00	328.00	3.3	10,983	0.03%
2024/04/09	3.2	332.95	3.1	334.55	334.00	0.1	10,950	0.00%
2024/04/08	4.1	337.05	4	337.38	334.00	0.1	10,910	0.00%
2024/04/03	2	333.50	0	334.50	332.00	2	10,795	0.02%
2024/04/02	3.1	333.78	0.6	338.00	338.00	2.5	10,773	0.02%
2024/04/01	9.1	337.48	6.1	335.93	334.50	3	10,704	0.03%
2024/03/29	9.4	346.50	10	346.75	341.00	-0.7	10,582	-0.01%
2024/03/28	4.2	342.94	2	342.24	342.50	2.2	10,405	0.02%
2024/03/27	19.3	341.78	7.2	342.10	341.50	12.1	10,303	0.12%
2024/03/26	2.4	347.66	9.2	345.49	343.50	-6.8	10,120	-0.07%
2024/03/25	6.2	355.09	8.2	355.25	352.50	-2	9,830	-0.02%
2024/03/22	9.4	353.39	27.2	353.97	358.00	-17.8	9,577	-0.19%
2024/03/21	1	331.91	20	333.34	338.00	-19	8,616	-0.22%
2024/03/20	8.1	317.22	7.1	317.37	316.00	1	8,247	0.01%
2024/03/19	11.1	318.68	14.7	315.46	320.00	-3.5	8,104	-0.04%
2024/03/18	3.2	304.21	1	305.00	306.00	2.2	7,874	0.03%
2024/03/15	10	304.55	10.2	305.24	303.00	-0.2	7,937	0.00%
2024/03/14	4	310.63	2	311.70	310.50	2	7,801	0.03%
2024/03/13	5	316.58	5.3	314.69	314.50	-0.2	7,698	0.00%
2024/03/12	3	314.00	6	312.83	312.50	-3	7,540	-0.04%
2024/03/11	9.2	307.90	11	307.23	308.00	-1.8	7,417	-0.02%
2024/03/08	16.3	309.89	19.6	310.39	312.00	-3.3	7,338	-0.05%
2024/03/07	0.2	297.76	0.2	298.00	297.00	0	6,824	0.00%
2024/03/06	0.2	295.50	0	0.00	295.00	0.2	6,725	0.00%
2024/03/05	6.3	290.23	0	0.00	290.50	6.3	6,720	0.09%
2024/03/04	4.2	295.36	4.2	296.71	293.50	0	6,654	0.00%
2024/03/01	0	0.00	1	293.00	293.50	-1	6,504	-0.02%
2024/02/29	1	288.00	2	294.00	294.50	-1	6,488	-0.02%
2024/02/27	3.1	289.35	0	0.00	289.00	3.1	6,458	0.05%
2024/02/26	1	294.01	0.1	294.50	295.00	0.9	6,412	0.01%
2024/02/23	3	293.34	18	293.83	292.50	-15	6,404	-0.23%
2024/02/22	0	292.50	1	292.00	293.50	-1	6,351	-0.02%
2024/02/21	3	289.33	6	290.50	291.00	-3	6,340	-0.05%
2024/02/20	0	293.00	1	291.50	292.50	-1	6,320	-0.02%
2024/02/19	0	293.50	1	293.50	292.00	-1	6,335	-0.02%
2024/02/16	9	290.89	2	292.00	291.50	7	6,385	0.11%
2024/02/15	0.2	285.00	5	292.49	284.50	-4.9	6,357	-0.08%
2024/02/05	3.1	283.61	0	0.00	287.50	3.1	6,132	0.05%
2024/02/02	0	0.00	4.1	288.22	286.00	-4.1	6,115	-0.07%
2024/02/01	0.4	283.21	2	283.75	285.00	-1.6	6,110	-0.03%
2024/01/31	4.4	281.87	0	0.00	280.00	4.4	6,117	0.07%
2024/01/30	12.3	288.43	1	286.50	286.00	11.3	5,976	0.19%
2024/01/29	7.1	292.22	4	292.38	293.00	3.1	6,004	0.05%
2024/01/26	0	0.00	1.1	288.07	287.50	-1.1	6,080	-0.02%
2024/01/25	5.2	285.68	0	0.00	284.00	5.2	6,156	0.08%
2024/01/24	4.1	291.21	0	0.00	289.00	4.1	6,165	0.07%
2024/01/23	0	294.00	0	0.00	293.50	0	6,207	0.00%
2024/01/22	3.5	290.21	1	289.50	291.00	2.5	6,166	0.04%
2024/01/19	0.2	282.69	4.1	284.89	285.00	-4	6,104	-0.06%
2024/01/18	3.3	278.37	4.1	277.06	277.00	-0.8	6,107	-0.01%
2024/01/17	8.4	280.37	0	0.00	279.50	8.4	6,057	0.14%
2024/01/16	27.4	289.78	0	290.50	289.50	27.4	5,892	0.46%
2024/01/15	0	0.00	2	296.75	295.50	-2	5,752	-0.04%
2024/01/12	1.1	292.16	0	0.00	293.50	1.1	5,865	0.02%
2024/01/11	5.1	292.32	0	0.00	293.00	5.1	5,862	0.09%
2024/01/10	7.7	290.99	2	292.00	291.00	5.7	5,843	0.10%
2024/01/09	14.5	300.17	0	0.00	295.50	14.5	5,702	0.25%
2024/01/08	0.2	307.33	0	0.00	306.00	0.2	5,582	0.00%
2024/01/05	3	304.00	0	0.00	304.50	3	5,659	0.05%
2024/01/04	5	304.50	0	0.00	304.00	5	5,688	0.09%
2024/01/03	3.1	304.66	0	0.00	304.50	3.1	5,779	0.05%
2024/01/02	0	310.50	0	0.00	310.00	0	5,754	0.00%
2023/12/29	4	312.00	1	312.50	313.50	3	5,791	0.05%
2023/12/28	0.1	314.01	0.2	313.50	313.00	-0.2	5,826	0.00%
2023/12/27	0	0.00	2	312.50	313.00	-2	5,883	-0.03%
2023/12/25	0	307.50	0	0.00	306.50	0	5,903	0.00%
2023/12/22	0.1	306.00	0	0.00	305.50	0.1	6,004	0.00%
2023/12/21	2	303.75	0	0.00	303.50	2	6,072	0.03%
2023/12/20	0.3	306.28	0	0.00	305.50	0.3	6,150	0.00%
2023/12/19	1	303.50	0	0.00	302.50	1	6,138	0.02%
2023/12/18	0	308.00	1	309.50	307.00	-1	6,178	-0.02%
2023/12/15	1	316.99	1	315.00	313.00	0	6,146	0.00%
2023/12/14	0.6	306.00	1	307.50	305.50	-0.5	6,008	-0.01%
2023/12/13	1.1	302.43	4	302.25	303.00	-2.9	6,011	-0.05%
2023/12/12	1.2	301.87	5	303.00	301.00	-3.9	5,999	-0.06%
2023/12/11	1.2	310.52	0	0.00	310.50	1.2	5,934	0.02%
2023/12/07	0	311.00	2	310.50	311.00	-2	5,973	-0.03%
2023/12/06	1	313.88	1.1	310.23	310.00	-0.1	6,025	0.00%
2023/12/05	2.1	313.95	1	310.50	310.50	1.1	6,011	0.02%
2023/12/04	0	0.00	0.2	319.50	320.50	-0.2	5,951	0.00%
2023/11/29	2	321.00	0	0.00	317.00	2	5,930	0.03%
2023/11/28	0.1	318.35	1	316.00	318.50	-0.9	5,893	-0.02%
2023/11/27	0	315.50	0	317.00	314.50	0	5,879	0.00%
2023/11/24	0.1	317.79	2	318.00	316.50	-1.9	5,880	-0.03%
2023/11/22	0	0.00	0.4	310.00	307.50	-0.4	5,845	-0.01%
2023/11/21	0	309.00	0	0.00	310.50	0	5,871	0.00%
2023/11/17	0	0.00	1.1	305.18	305.00	-1.1	5,912	-0.02%
2023/11/16	0	306.00	0	0.00	305.00	0	5,923	0.00%
2023/11/14	1.1	299.45	1	295.50	299.50	0.1	5,918	0.00%
2023/11/13	0	302.00	0	0.00	299.50	0	5,947	0.00%
2023/11/10	0	0.00	5	303.00	303.50	-5	5,980	-0.08%
2023/11/09	0	0.00	5	302.30	302.00	-5	6,035	-0.08%
2023/11/08	1.4	301.13	3	300.33	301.00	-1.6	6,034	-0.03%
2023/11/07	1.1	306.00	0.4	306.50	306.00	0.7	6,042	0.01%
2023/11/06	0	0.00	2	308.75	308.00	-2	6,106	-0.03%
2023/11/03	3.3	304.27	1.1	305.05	304.00	2.2	6,010	0.04%
2023/11/02	7.1	295.95	6	296.75	298.50	1.1	5,943	0.02%
2023/11/01	5	286.31	0.3	289.00	287.00	4.7	5,924	0.08%
2023/10/31	2.2	293.08	0	0.00	290.50	2.2	5,931	0.04%
2023/10/30	3.2	295.86	0.1	296.00	295.00	3.1	6,209	0.05%
2023/10/27	2.2	296.56	0.2	295.50	295.00	2	6,405	0.03%
2023/10/26	2.1	298.64	16.1	301.00	298.00	-13.9	6,666	-0.21%
2023/10/25	1.1	306.95	0	0.00	305.50	1.1	6,654	0.02%
2023/10/24	0	307.07	0	0.00	308.00	0	6,595	0.00%
2023/10/20	2.1	309.02	2	310.00	309.00	0.1	6,628	0.00%
2023/10/19	0.2	317.31	0	0.00	317.50	0.2	6,545	0.00%
2023/10/18	0.2	319.60	0	0.00	317.50	0.2	6,589	0.00%
2023/10/17	0.2	325.55	0	0.00	321.50	0.2	6,551	0.00%
2023/10/16	0.2	326.28	0	0.00	325.00	0.2	6,623	0.00%
2023/10/13	2	329.71	0	0.00	328.50	2	6,669	0.03%
2023/10/11	0	0.00	1.1	339.05	338.50	-1.1	6,721	-0.02%
2023/10/06	0.1	338.00	0	339.00	337.50	0.1	6,828	0.00%
2023/10/05	0	0.00	0	339.00	338.00	0	6,899	0.00%
2023/10/04	0.1	330.14	0	0.00	333.00	0.1	6,942	0.00%
2023/10/03	1.1	337.55	1	336.00	336.50	0.1	6,933	0.00%
2023/10/02	0	0.00	1	335.50	335.50	-1	6,932	-0.01%
2023/09/28	0	325.00	0	0.00	324.50	0	7,020	0.00%
2023/09/27	0	323.00	0	0.00	323.00	0	7,075	0.00%
2023/09/26	3	329.51	0	0.00	326.50	3	7,120	0.04%
2023/09/25	0.1	336.93	0	0.00	336.50	0.1	7,247	0.00%
2023/09/22	0.1	329.50	0	0.00	328.50	0.1	7,260	0.00%
2023/09/21	1.1	324.03	0	0.00	325.00	1.1	7,321	0.01%
2023/09/20	0	331.00	0	0.00	330.50	0	7,280	0.00%
2023/09/19	0	329.00	0	0.00	330.50	0	7,372	0.00%
2023/09/18	1	335.49	1	334.50	330.50	0	7,598	0.00%
2023/09/15	0.2	341.50	0	0.00	340.00	0.2	7,762	0.00%
2023/09/14	0	0.00	3.1	335.64	338.00	-3.1	7,877	-0.04%
2023/09/13	2	333.50	0	331.50	331.50	2	8,001	0.02%
2023/09/12	1.1	331.23	0	0.00	332.50	1.1	8,360	0.01%
2023/09/11	7.2	330.63	3	333.83	331.50	4.2	8,651	0.05%
2023/09/08	2.2	340.37	0	0.00	340.00	2.2	8,860	0.02%
2023/09/07	0.2	345.75	1.2	344.18	343.00	-1	9,100	-0.01%
2023/09/06	4.1	347.11	0	0.00	345.00	4.1	9,296	0.04%
2023/09/05	1.2	347.17	0	0.00	348.50	1.2	9,306	0.01%
2023/09/04	0	345.00	0	0.00	346.00	0	9,405	0.00%
2023/09/01	0.2	347.96	0	348.00	346.00	0.2	9,557	0.00%
2023/08/31	0.7	345.57	0	0.00	346.00	0.7	9,592	0.01%
2023/08/28	0.2	341.83	0	0.00	342.50	0.2	9,696	0.00%
2023/08/25	2	348.25	3	347.50	345.50	-1	9,795	-0.01%
2023/08/24	0	0.00	5	355.20	357.00	-5	9,803	-0.05%
2023/08/23	0	349.50	0	0.00	348.00	0	9,787	0.00%
2023/08/22	2.2	348.55	0	0.00	349.50	2.2	9,963	0.02%
2023/08/21	0.1	343.17	0.3	341.00	343.00	-0.1	10,001	0.00%
2023/08/18	7.2	342.40	1.2	343.33	341.50	6	9,988	0.06%
2023/08/17	1.2	348.54	0	0.00	348.00	1.2	9,892	0.01%
2023/08/16	1.2	349.50	0.1	349.00	350.00	1.1	9,820	0.01%
2023/08/14	4.4	350.16	1	351.00	350.50	3.4	9,822	0.03%
2023/08/10	1.5	348.80	3	349.50	351.50	-1.5	9,791	-0.02%
2023/08/09	2.2	358.30	2	356.75	357.50	0.1	9,727	0.00%
2023/08/08	6	360.59	0	0.00	360.50	6	9,738	0.06%
2023/08/07	1	367.50	2	369.49	363.50	-1	9,713	-0.01%
2023/08/04	2.1	359.77	1.2	362.80	361.50	1	9,620	0.01%
2023/08/02	13.6	372.51	10.3	363.67	361.00	3.3	9,505	0.03%
2023/08/01	6	367.11	12	376.75	372.50	-6	9,159	-0.07%
2023/07/31	13.1	373.26	6.5	374.96	365.50	6.7	8,946	0.07%
2023/07/28	2.1	359.33	1	359.94	366.50	1.1	8,651	0.01%
2023/07/27	0	0.00	1	359.00	358.50	-1	8,573	-0.01%
2023/07/26	0.2	362.01	70	361.50	360.50	-69.8	8,666	-0.80%
2023/07/25	0	366.83	1	367.50	364.00	-1	8,722	-0.01%
2023/07/24	3	355.85	2	356.50	361.00	1	8,664	0.01%
2023/07/21	0	360.50	6	357.50	359.50	-6	8,724	-0.07%
2023/07/20	0.2	357.99	4	358.00	356.50	-3.8	8,725	-0.04%
2023/07/19	6.2	359.84	1.1	356.78	357.00	5	8,726	0.06%
2023/07/18	7.1	366.65	5	370.90	365.50	2.1	8,706	0.02%
2023/07/17	0	368.50	0	0.00	368.50	0	8,665	0.00%
2023/07/14	7	367.07	0	0.00	368.00	7	8,671	0.08%
2023/07/13	0.3	376.84	17.4	375.24	370.50	-17.1	8,592	-0.20%
2023/07/12	4	364.37	3.3	363.10	363.00	0.8	8,481	0.01%
2023/07/11	3	359.50	4	358.88	359.50	-1	8,712	-0.01%
2023/07/10	0.1	350.00	4	348.52	348.50	-4	8,663	-0.05%
2023/07/07	2.1	349.27	3	349.50	348.00	-0.9	8,645	-0.01%
2023/07/06	11.2	356.01	1.4	354.29	354.00	9.8	8,604	0.11%
2023/07/05	1.1	366.98	1.1	365.06	366.00	-0.1	8,456	0.00%
2023/07/04	2.1	363.37	1	359.00	367.00	1.1	8,386	0.01%
2023/07/03	74.5	357.29	6.1	362.33	362.50	68.5	8,333	0.82%
2023/06/29	1.1	350.11	0	0.00	349.50	1.1	8,124	0.01%
2023/06/28	1.1	349.89	0	0.00	347.00	1.1	8,085	0.01%
2023/06/27	3.8	350.99	2	350.48	345.00	1.8	8,099	0.02%
2023/06/26	5.2	350.56	4.2	346.22	348.00	1	8,031	0.01%
2023/06/21	10	364.85	0	0.00	364.00	10	7,849	0.13%
2023/06/20	1.1	371.10	4	372.38	369.00	-2.9	7,663	-0.04%
2023/06/19	3	368.83	3	373.17	375.50	0	7,520	0.00%
2023/06/16	16	375.35	2.2	377.75	371.50	13.8	7,356	0.19%
2023/06/15	8.2	369.39	3	366.34	370.00	5.1	6,961	0.07%
2023/06/14	5	351.40	10.2	352.36	353.00	-5.1	6,673	-0.08%
2023/06/13	5.1	343.31	2	343.48	343.00	3	6,422	0.05%
2023/06/12	1	339.50	3.2	335.65	336.00	-2.2	6,199	-0.04%
2023/06/09	1	325.50	0	0.00	323.00	1	6,062	0.02%
2023/06/08	2	325.50	0	328.23	325.00	2	6,008	0.03%
2023/06/07	1	328.00	4	325.38	328.50	-3	5,959	-0.05%
2023/06/06	1	317.00	0.1	317.00	316.00	1	5,807	0.02%
2023/06/05	0	319.00	1	319.00	319.50	-1	5,826	-0.02%
2023/06/02	1	313.01	0	0.00	315.00	1	5,989	0.02%
2023/05/29	0.1	317.00	1	323.93	315.50	-0.9	5,880	-0.02%
2023/05/26	1.1	312.80	10.1	314.62	318.00	-9	5,899	-0.15%
2023/05/25	2.1	305.07	0	0.00	308.00	2.1	5,791	0.04%
2023/05/22	0.1	304.00	0	0.00	305.50	0.1	5,764	0.00%
2023/05/19	1	307.50	0	0.00	306.50	1	5,779	0.02%
2023/05/18	2	306.75	2	308.50	306.50	0	5,779	0.00%
2023/05/17	2	303.00	2	304.01	305.00	0	5,729	0.00%
2023/05/16	1	301.00	0	0.00	300.50	1	5,684	0.02%
2023/05/15	0	0.00	1	301.50	300.50	-1	5,704	-0.02%
2023/05/12	2	298.00	5	297.00	297.50	-3	5,716	-0.05%
2023/05/11	2	298.00	5	297.00	297.00	-3	5,780	-0.05%
2023/05/10	1	300.00	1	300.00	301.50	0	5,829	0.00%
2023/05/09	1	304.50	0	0.00	304.00	1	5,846	0.02%
2023/05/08	2	305.50	16	305.03	305.50	-14	5,872	-0.24%
2023/05/05	0	0.00	10	300.50	303.00	-10	5,953	-0.17%
2023/05/04	1.4	304.49	6	303.92	304.00	-4.6	6,033	-0.08%
2023/05/03	0	298.50	0	0.00	298.50	0	6,051	0.00%
2023/04/28	8	296.69	3	299.33	300.00	5	6,268	0.08%
2023/04/27	0	297.00	0	0.00	295.50	0	6,235	0.00%
2023/04/26	3.1	291.23	1	292.50	294.00	2.1	6,241	0.03%
2023/04/25	2.3	297.52	0	302.00	297.00	2.3	6,177	0.04%
2023/04/21	2	302.00	2	302.00	303.00	0	6,200	0.00%
2023/04/20	1	307.00	1	307.00	306.50	0	6,150	0.00%
2023/04/19	0.5	307.03	0	0.00	305.50	0.5	6,182	0.01%
2023/04/18	0	0.00	2	311.75	307.50	-2	6,219	-0.03%
2023/04/17	5	309.70	1	312.50	310.00	4	6,239	0.06%
2023/04/14	4.4	314.18	46.7	315.82	314.50	-42.3	6,200	-0.68%
2023/04/13	0	299.50	0	300.00	300.50	0	5,923	0.00%
2023/04/12	1	301.00	1.1	298.14	298.50	-0.1	5,907	0.00%
2023/04/07	2.1	293.03	0	0.00	294.00	2.1	5,841	0.04%
2023/04/06	0	296.00	0	0.00	294.50	0	5,812	0.00%
2023/03/31	0	0.00	2	300.50	301.00	-2	5,773	-0.03%
2023/03/30	0	295.00	0	0.00	295.50	0	5,729	0.00%
2023/03/28	1	298.50	1	298.50	298.50	0	5,722	0.00%
2023/03/27	0	0.00	3.1	299.18	300.00	-3.1	5,663	-0.05%
2023/03/24	0	299.50	9	299.94	300.50	-9	5,686	-0.16%
2023/03/22	0	0.00	2.1	296.21	295.00	-2.1	5,693	-0.04%
2023/03/21	0	293.00	0	0.00	293.00	0	5,745	0.00%
2023/03/20	0	0.00	2	287.50	287.50	-2	5,733	-0.03%
2023/03/17	2	286.75	0	0.00	286.50	2	5,758	0.03%
2023/03/16	0.1	287.02	0	0.00	286.50	0.1	5,757	0.00%
2023/03/15	0.1	289.00	1.1	289.09	289.00	-1	5,803	-0.02%
2023/03/14	6.2	285.38	7	286.21	285.00	-0.8	5,821	-0.01%
2023/03/13	2	288.25	4	290.00	292.00	-2	5,739	-0.03%
2023/03/10	6.5	289.77	1.2	290.43	290.00	5.4	5,743	0.09%
2023/03/09	4	295.75	4.2	298.91	295.50	-0.2	5,756	0.00%
2023/03/08	5.3	298.31	4.4	301.01	298.50	0.8	5,826	0.01%
2023/03/07	5.2	302.29	4	301.13	301.50	1.2	5,820	0.02%
2023/03/06	0	0.00	0.3	291.66	290.00	-0.3	5,662	-0.01%
2023/03/03	1	289.48	0	0.00	288.00	1	5,664	0.02%
2023/03/02	0	0.00	0.1	290.00	289.50	-0.1	5,714	0.00%
2023/03/01	0	0.00	1.5	287.18	289.50	-1.5	5,716	-0.03%
2023/02/24	7	288.71	0	289.50	286.50	7	5,699	0.12%
2023/02/23	2.3	290.48	0	0.00	290.00	2.3	5,649	0.04%
2023/02/22	2.6	292.65	0.1	292.50	290.00	2.6	5,588	0.05%
2023/02/21	0	0.00	1	297.00	297.50	-1	5,550	-0.02%
2023/02/20	0	0.00	5	295.50	295.00	-5	5,656	-0.09%
2023/02/17	0	0.00	0.6	294.67	294.50	-0.6	5,784	-0.01%
2023/02/16	1	297.00	2.3	296.11	299.00	-1.3	5,823	-0.02%
2023/02/15	1.1	291.55	0.1	293.00	293.00	0.9	5,936	0.02%
2023/02/14	0.1	294.50	0.1	295.00	294.00	-0.1	5,917	0.00%
2023/02/13	0	294.50	1	293.50	294.00	-1	5,943	-0.02%
2023/02/10	2.5	292.60	87	292.67	294.00	-84.5	5,965	-1.42%
2023/02/09	0.2	291.00	3	290.50	292.00	-2.8	5,975	-0.05%
2023/02/08	0.4	297.01	2	296.00	296.00	-1.6	5,896	-0.03%
2023/02/07	0	0.00	3	298.32	296.00	-3	5,855	-0.05%
2023/02/06	0.1	297.54	4	300.00	297.00	-3.9	5,927	-0.07%
2023/02/03	0	0.00	17	301.41	301.50	-17	5,966	-0.28%
2023/02/02	1.1	297.54	0	0.00	298.00	1.1	5,943	0.02%
2023/02/01	1	291.52	2.1	292.05	294.50	-1.1	5,918	-0.02%
2023/01/31	2.1	288.57	2	291.00	289.00	0.1	5,901	0.00%
2023/01/30	2	285.75	3	290.15	288.50	-1	5,870	-0.02%
2023/01/17	2.2	286.05	0	0.00	286.00	2.2	5,796	0.04%
2023/01/16	1	282.01	2	283.00	281.50	-1	5,822	-0.02%
2023/01/13	0	280.00	2	278.50	277.50	-2	5,821	-0.03%
2023/01/12	2.2	279.77	0	0.00	277.00	2.2	5,840	0.04%
2023/01/11	0	0.00	1	285.49	286.00	-1	5,798	-0.02%
2023/01/10	1	282.00	0	0.00	283.50	1	5,843	0.02%
2023/01/09	2	282.50	3.2	277.98	283.00	-1.2	5,912	-0.02%
2023/01/06	5	274.60	0	273.50	272.00	5	5,888	0.08%
2023/01/05	0.1	280.25	0	0.00	278.50	0.1	5,870	0.00%
2023/01/04	0.1	284.00	0	0.00	284.00	0.1	5,910	0.00%
2022/12/30	0	287.50	0	0.00	286.50	0	6,022	0.00%
2022/12/27	0.2	285.50	2	284.25	284.00	-1.8	6,224	-0.03%
2022/12/26	3	280.50	0	0.00	282.00	3	6,244	0.05%
2022/12/23	2	281.00	0	0.00	281.00	2	6,314	0.03%
2022/12/22	0	284.50	0	0.00	286.50	0	6,337	0.00%
2022/12/21	4	282.75	0	0.00	283.50	4	6,394	0.06%
2022/12/20	1	285.42	0	289.00	283.00	1	6,408	0.02%
2022/12/19	2	288.50	0	0.00	290.00	2	6,432	0.03%
2022/12/16	2.2	290.30	1	293.50	291.00	1.2	6,428	0.02%
2022/12/14	0	291.50	0	0.00	295.50	0	6,367	0.00%
2022/12/13	2	294.25	0	0.00	291.50	2	6,326	0.03%
2022/12/12	3	291.83	0	0.00	293.50	3	6,268	0.05%
2022/12/09	1	294.50	2	294.50	294.50	-1	6,337	-0.02%
2022/12/07	2.1	294.74	4	295.38	294.50	-1.9	6,355	-0.03%
2022/12/06	2	300.99	0	0.00	301.00	2	6,334	0.03%
2022/12/05	0	302.50	1	305.00	302.50	-1	6,325	-0.02%
2022/12/02	0	0.00	1	305.99	305.00	-1	6,404	-0.02%
2022/12/01	2.1	303.00	0	0.00	305.00	2.1	6,403	0.03%
2022/11/30	0	299.00	0	0.00	302.00	0	6,349	0.00%
2022/11/29	1	298.50	3.1	295.33	298.00	-2.1	6,266	-0.03%
2022/11/28	3	293.33	1	293.50	293.00	2	6,246	0.03%
2022/11/25	0	302.50	1	303.46	302.00	-1	6,239	-0.02%
2022/11/24	0.1	300.08	3.7	299.06	302.00	-3.7	6,203	-0.06%
2022/11/23	1	295.00	4	296.38	295.50	-3	6,181	-0.05%
2022/11/22	0	0.00	193	289.33	293.50	-193	6,208	-3.11%	大賣/鉅額交易
2022/11/21	2	292.50	0	0.00	293.50	2	6,198	0.03%
2022/11/18	0	0.00	1	293.00	293.00	-1	6,158	-0.02%
2022/11/17	0	289.50	0	0.00	292.00	0	6,157	0.00%
2022/11/16	0	0.00	2	288.51	288.50	-2	6,191	-0.03%
2022/11/15	2	286.50	4	289.50	293.00	-2	6,108	-0.03%
2022/11/14	2	285.25	2	285.99	285.50	0	5,980	0.00%
2022/11/11	1	282.96	3.3	281.89	283.50	-2.2	5,919	-0.04%
2022/11/10	0	0.00	1	271.00	271.00	-1	5,787	-0.02%
2022/11/09	0	0.00	2	274.50	274.00	-2	5,787	-0.03%
2022/11/08	20	273.50	0	275.00	274.00	20	5,811	0.34%
2022/11/07	0	271.50	2	272.50	273.00	-2	5,827	-0.03%
2022/11/04	0	0.00	1.1	267.57	269.50	-1.1	5,873	-0.02%
2022/11/03	4	265.88	2	266.50	267.00	2	5,942	0.03%
2022/11/02	1	268.00	1	268.00	268.50	0	5,982	0.00%
2022/10/31	18	257.06	0	0.00	257.50	18	5,861	0.31%
2022/10/28	0.1	258.00	0	257.50	258.00	0.1	5,930	0.00%
2022/10/27	2	260.00	0	0.00	258.00	2	5,946	0.03%
2022/10/26	1	254.50	1	257.50	256.00	0	6,026	0.00%
2022/10/25	6.1	258.99	5	259.40	259.50	1.1	5,989	0.02%
2022/10/24	0	0.00	1	272.50	268.50	-1	5,924	-0.02%
2022/10/20	7	263.86	6	265.08	265.50	1	5,987	0.02%
2022/10/19	0.1	270.50	0	0.00	268.00	0.1	5,926	0.00%
2022/10/18	0	0.00	1	273.50	272.50	-1	5,938	-0.02%
2022/10/17	1	268.50	2	269.00	268.50	-1	5,911	-0.02%
2022/10/14	1	270.50	0	0.00	266.00	1	5,871	0.02%
2022/10/13	2	267.25	0.1	266.00	268.00	1.9	5,867	0.03%
2022/10/12	1.1	270.71	4.2	270.50	272.00	-3.1	5,811	-0.05%
2022/10/11	8.2	263.13	6	264.42	264.50	2.2	5,770	0.04%
2022/10/07	2	275.00	2	276.25	275.00	0	5,720	0.00%
2022/10/06	2	277.99	7	276.14	278.50	-5	5,778	-0.09%
2022/10/05	0	0.00	1.1	269.45	269.50	-1.1	5,777	-0.02%
2022/10/04	0	0.00	1	257.50	258.50	-1	5,738	-0.02%
2022/10/03	0	253.50	0	0.00	252.00	0	5,734	0.00%
2022/09/30	4	250.25	2	253.50	253.00	2	5,806	0.03%
2022/09/29	6	252.00	1	251.50	252.50	5	5,831	0.09%
2022/09/28	1	258.50	1	255.00	252.00	0	5,843	0.00%
2022/09/26	5.1	260.11	0	0.00	260.50	5.1	5,877	0.09%
2022/09/22	1	268.99	2	270.00	270.00	-1	5,978	-0.02%
2022/09/19	3	267.84	3	268.67	269.00	0	6,091	0.00%
2022/09/16	1	265.52	0	0.00	264.50	1	6,157	0.02%
2022/09/14	0	268.50	0	0.00	268.00	0	6,154	0.00%
2022/09/13	1.1	268.55	1	269.50	269.00	0.1	6,135	0.00%
2022/09/12	0	0.00	1	271.00	270.00	-1	6,119	-0.02%
2022/09/08	0	267.00	14	260.75	268.00	-14	6,155	-0.23%
2022/09/05	0.1	256.50	14	256.57	255.50	-13.9	6,141	-0.23%
2022/09/02	0	0.00	0	257.50	255.00	0	6,164	0.00%
2022/09/01	0	257.12	0	0.00	258.50	0	6,131	0.00%
2022/08/31	0	0.00	2	262.00	263.00	-2	6,065	-0.03%
2022/08/30	1	264.50	1	264.50	264.00	0	6,027	0.00%
2022/08/29	0	0.00	0	262.50	262.50	0	6,025	0.00%
2022/08/26	3	268.17	0.3	270.00	268.00	2.7	5,979	0.05%
2022/08/25	3	267.83	2	268.00	268.00	1	5,937	0.02%
2022/08/24	1	269.50	2.1	268.52	267.00	-1.1	5,926	-0.02%
2022/08/23	2	265.75	2	266.00	266.00	0	5,986	0.00%
2022/08/22	2	270.75	2	269.50	269.50	0	5,968	0.00%
2022/08/19	2	272.00	3.2	271.63	272.50	-1.2	5,988	-0.02%
2022/08/18	1	271.50	1	272.00	272.50	0	5,984	0.00%
2022/08/16	1	271.00	1	272.00	272.50	0	5,963	0.00%
2022/08/15	89	273.50	3	273.33	274.00	86	5,951	1.45%
2022/08/12	4	267.00	4	267.25	267.00	0	5,913	0.00%
2022/08/11	1.1	269.00	1	271.00	272.50	0.1	5,864	0.00%
2022/08/10	1.1	268.23	6.1	269.72	272.00	-5	5,811	-0.09%
2022/08/09	1	264.00	1.2	265.60	265.00	-0.2	5,751	0.00%
2022/08/05	0	262.50	0	0.00	262.50	0	5,722	0.00%
2022/08/04	3	261.67	3	260.51	261.00	0	5,712	0.00%
2022/08/03	0	261.50	1.3	261.23	264.00	-1.3	5,587	-0.02%
2022/08/02	3	253.33	2	255.25	258.50	1	5,541	0.02%
2022/08/01	0	259.50	3	259.17	258.50	-3	5,448	-0.05%
2022/07/29	3.1	258.30	2	257.75	258.00	1.1	5,489	0.02%
2022/07/28	1	262.00	2.3	263.58	262.00	-1.3	5,405	-0.02%
2022/07/27	0	0.00	30	249.00	254.00	-30	5,264	-0.57%
2022/07/26	0	250.50	0	0.00	249.00	0	5,243	0.00%
2022/07/25	0	248.00	5	248.50	250.50	-5	5,270	-0.09%
2022/07/22	31	248.50	1	250.00	248.00	30	5,269	0.57%
2022/07/21	0	249.00	10	250.00	250.00	-10	5,285	-0.19%
2022/07/20	16	250.06	1	250.00	249.00	15	5,328	0.28%
2022/07/19	160	246.73	1	246.00	246.00	159	5,358	2.97%	大買/鉅額交易
2022/07/15	11	243.73	2	246.00	245.00	9	5,331	0.17%
2022/07/14	1	240.00	0.7	241.99	239.50	0.3	5,273	0.01%
2022/07/13	2	239.75	3	239.00	239.50	-1	5,153	-0.02%
2022/07/12	6	231.58	10	230.50	231.00	-4	5,004	-0.08%
2022/07/11	0	228.00	5	229.49	229.50	-5	4,953	-0.10%
2022/07/08	0	227.17	0	0.00	227.50	0	4,938	0.00%
2022/07/07	1	221.50	2	220.75	221.00	-1	4,883	-0.02%
2022/07/06	3	210.83	2	214.00	210.50	1	4,852	0.02%
2022/07/05	1	217.56	1	223.50	220.50	0	4,823	0.00%
2022/07/04	1	219.00	1	215.50	219.00	0	4,779	0.00%
2022/06/30	2.1	222.74	2	222.50	221.50	0.1	4,734	0.00%
2022/06/28	0.1	236.00	1	236.02	236.00	-0.9	4,659	-0.02%
2022/06/24	0	0.00	1	238.50	239.00	-1	4,593	-0.02%
2022/06/23	0	232.50	0	0.00	234.00	0	4,512	0.00%
2022/06/21	1	232.00	2.4	228.04	232.50	-1.4	4,482	-0.03%
2022/06/16	1	228.51	6	229.42	227.50	-5	4,419	-0.11%
2022/06/15	0.4	226.17	7	224.07	225.00	-6.6	4,488	-0.15%
2022/06/14	0.4	225.00	0	0.00	228.50	0.4	4,547	0.01%
2022/06/13	0.3	227.98	0	0.00	228.00	0.3	4,603	0.01%
2022/06/08	1	234.00	0	0.00	234.50	1	4,773	0.02%
2022/06/07	2.3	232.55	1	233.50	233.00	1.3	4,895	0.03%
2022/06/06	0.1	233.73	0	0.00	239.00	0.1	4,910	0.00%
2022/06/02	0.1	239.00	0	0.00	236.50	0.1	5,069	0.00%
2022/06/01	0	0.00	0.1	240.95	241.50	-0.1	5,167	0.00%
2022/05/31	0	238.00	0.1	239.32	241.50	-0.1	5,179	0.00%
2022/05/27	1	230.00	1	228.00	231.50	0	5,161	0.00%
2022/05/26	0	225.00	0	0.00	224.00	0	5,214	0.00%
2022/05/23	0	226.50	0	0.00	225.00	0	5,443	0.00%
2022/05/20	0	0.00	1	226.50	226.50	-1	5,468	-0.02%
2022/05/19	5	221.61	4	222.50	222.00	1	5,431	0.02%
2022/05/18	4	231.25	3	232.00	231.00	1	5,396	0.02%
2022/05/12	1.1	217.61	0	0.00	218.50	1.1	5,516	0.02%
2022/05/11	3	223.67	1	224.00	223.50	2	5,557	0.04%
2022/05/10	1	222.00	14	224.54	226.50	-13	5,575	-0.23%
2022/05/09	0.1	230.00	8	230.00	230.00	-7.9	5,570	-0.14%
2022/05/06	2.1	234.00	0	0.00	234.00	2.1	5,644	0.04%
2022/05/05	0.1	241.50	0	0.00	241.00	0.1	5,662	0.00%
2022/05/03	1.2	242.00	0	0.00	242.50	1.2	5,723	0.02%
2022/04/29	0	0.00	0.1	250.00	250.00	-0.1	5,700	0.00%
2022/04/28	0	0.00	0	247.50	246.50	0	5,688	0.00%
2022/04/26	0.1	240.50	0	0.00	252.00	0.1	5,658	0.00%
2022/04/25	2.5	237.34	0	0.00	236.50	2.5	5,558	0.05%
2022/04/22	1.3	246.50	0	0.00	246.00	1.3	5,492	0.02%
2022/04/21	2	253.00	0	0.00	253.00	2	5,506	0.04%
2022/04/15	0	250.50	0	0.00	249.50	0	5,744	0.00%
2022/04/14	0.1	253.50	0	0.00	253.00	0.1	5,818	0.00%
2022/04/13	0	255.50	0	0.00	255.50	0	5,895	0.00%
2022/04/12	0.1	250.65	0	0.00	248.50	0.1	6,001	0.00%
2022/04/11	3	255.50	0	0.00	250.50	3	6,165	0.05%
2022/04/07	1.1	261.08	0	0.00	261.00	1.1	6,140	0.02%
2022/04/06	1.1	263.52	0	0.00	263.50	1.1	6,089	0.02%
2022/03/31	0.1	267.00	3	267.50	268.50	-2.9	6,046	-0.05%
2022/03/30	0	0.00	2	268.00	268.00	-2	6,023	-0.03%
2022/03/29	1	267.00	0	265.50	266.00	1	6,009	0.02%
2022/03/25	0	268.00	0	0.00	268.00	0	5,976	0.00%
2022/03/24	0	264.50	0	0.00	266.50	0	5,949	0.00%
2022/03/21	0	0.00	3	264.00	261.00	-3	6,015	-0.05%
2022/03/18	0	258.00	1	258.03	256.00	-1	5,994	-0.02%
2022/03/17	0	257.00	2	260.25	260.50	-2	5,919	-0.03%
2022/03/16	1	250.00	1	253.50	249.00	0	5,902	0.00%
2022/03/15	0	251.00	0	0.00	251.50	0	5,896	0.00%
2022/03/14	2	257.50	1	259.00	257.50	1	5,859	0.02%
2022/03/11	1	263.00	9.9	260.75	262.00	-8.9	5,846	-0.15%
2022/03/10	1	254.47	1	255.00	254.50	0	5,727	0.00%
2022/03/09	4.1	239.43	0	0.00	241.50	4.1	5,639	0.07%
2022/03/08	9.2	240.67	0	244.50	235.50	9.2	5,627	0.16%
2022/03/07	2.1	248.24	2.1	247.06	247.00	0	5,457	0.00%
2022/03/04	4	256.00	0	0.00	254.50	4	5,476	0.07%
2022/03/03	0	0.00	2	257.00	256.00	-2	5,476	-0.04%
2022/03/02	0	254.50	0	0.00	255.00	0	5,469	0.00%
2022/03/01	1	251.04	1	253.50	256.50	0	5,442	0.00%
2022/02/25	10.4	248.12	2	248.75	246.50	8.4	5,352	0.16%
2022/02/24	0.1	254.60	2	253.00	253.50	-2	5,188	-0.04%
2022/02/22	0.1	256.99	0	0.00	257.00	0.1	5,131	0.00%
2022/02/21	0	0.00	2	259.00	260.00	-2	5,160	-0.04%
2022/02/17	8	260.81	1	260.00	261.00	7	5,306	0.13%
2022/02/16	1	258.50	10	258.50	258.50	-9	5,301	-0.17%
2022/02/15	4	253.62	5	255.00	253.50	-1	5,291	-0.02%
2022/02/14	2.3	259.20	4	260.21	256.00	-1.7	5,230	-0.03%
2022/02/11	1.2	265.70	2	266.00	265.50	-0.9	5,213	-0.02%
2022/02/10	5	268.70	0	0.00	269.50	5	5,211	0.10%
2022/02/09	0.3	269.80	1	269.00	269.50	-0.7	5,236	-0.01%
2022/02/08	2.3	270.72	0	0.00	269.00	2.3	5,328	0.04%
2022/01/26	1	268.00	0	0.00	268.00	1	5,277	0.02%
2022/01/25	2	266.75	0	0.00	269.00	2	5,366	0.04%
2022/01/24	0	272.50	1	270.00	272.00	-1	5,462	-0.02%
2022/01/21	0	272.00	0	0.00	272.50	0	5,584	0.00%
2022/01/19	2	275.00	1	276.00	275.00	1	5,660	0.02%
2022/01/18	2	275.25	5	276.30	274.00	-3	5,689	-0.05%
2022/01/17	0	0.00	1	273.50	273.50	-1	5,740	-0.02%
2022/01/14	8.1	269.32	1.1	270.11	271.50	7	5,829	0.12%
2022/01/13	2.1	278.17	0	278.00	277.00	2.1	5,810	0.04%
2022/01/12	0.1	283.00	0	0.00	282.00	0.1	5,855	0.00%
2022/01/11	0	288.00	1	290.00	287.00	-1	5,922	-0.02%
2022/01/10	2	281.00	4	280.50	283.50	-2	5,990	-0.03%
2022/01/07	0.1	283.50	0.1	284.50	283.00	0	6,036	0.00%
2022/01/06	0.2	290.45	0.2	287.61	291.00	0	6,082	0.00%
2022/01/05	1	291.01	5.3	291.60	290.50	-4.3	6,030	-0.07%
2022/01/04	7.3	291.92	16.2	292.38	297.00	-8.9	5,941	-0.15%
2022/01/03	5.3	279.11	4.1	281.11	282.00	1.3	5,736	0.02%
2021/12/30	2	277.74	0	0.00	275.00	2	5,703	0.04%
2021/12/29	0	0.00	1.1	278.91	278.00	-1.1	5,763	-0.02%
2021/12/28	0	277.00	3.9	277.25	277.50	-3.9	5,852	-0.07%
2021/12/27	0	0.00	4	276.00	275.50	-4	5,913	-0.07%
2021/12/24	0	0.00	0.1	270.50	270.50	-0.1	5,941	0.00%
2021/12/23	1	266.50	2	269.00	270.00	-1	6,021	-0.02%
2021/12/22	0	266.50	10	267.00	265.50	-10	6,077	-0.16%
2021/12/21	0	266.50	181.4	266.75	266.00	-181.4	6,143	-2.95%	大賣/鉅額交易
2021/12/20	3.1	266.66	1.1	265.05	264.00	2	6,207	0.03%
2021/12/17	1	269.00	0	0.00	269.00	1	6,287	0.02%
2021/12/16	0	267.75	2	269.00	266.00	-2	6,256	-0.03%
2021/12/15	3	266.50	0	0.00	267.50	3	6,311	0.05%
2021/12/13	0	269.00	11	271.27	270.00	-11	6,378	-0.17%
2021/12/10	0.1	270.77	2.1	271.26	271.00	-2	6,400	-0.03%
2021/12/09	10	266.00	3	268.00	269.00	7	6,351	0.11%
2021/12/08	0.1	262.00	2	263.75	261.00	-1.9	6,361	-0.03%
2021/12/07	0.1	260.62	5	265.00	263.00	-4.9	6,367	-0.08%
2021/12/06	0	261.50	0	0.00	261.00	0	6,362	0.00%
2021/11/30	1	256.00	0.1	258.50	256.00	0.9	6,421	0.01%
2021/11/29	0.2	251.00	0	0.00	253.50	0.2	6,344	0.00%
2021/11/26	2.8	253.55	1	254.00	252.00	1.8	6,397	0.03%
2021/11/25	0.3	259.00	1	258.50	259.00	-0.7	6,527	-0.01%
2021/11/22	1	260.00	0	0.00	259.00	1	6,572	0.02%
2021/11/17	0	260.50	3	260.00	261.50	-3	6,621	-0.04%
2021/11/16	3.2	257.17	1	255.50	256.00	2.2	6,622	0.03%
2021/11/15	2	260.50	1	260.50	260.00	1	6,688	0.01%
2021/11/12	0	261.50	0	0.00	261.00	0	6,832	0.00%
2021/11/11	1	260.01	0	0.00	259.00	1	6,996	0.01%
2021/11/10	0	0.00	6	265.00	265.00	-6	7,023	-0.09%
2021/11/09	2	263.00	2	265.25	266.00	0	7,005	0.00%
2021/11/08	10	259.05	1	259.50	259.50	9	6,981	0.13%
2021/11/05	0	256.50	5.3	258.90	262.00	-5.3	6,943	-0.08%
2021/11/04	1	254.00	9	251.83	253.50	-8	6,851	-0.12%
2021/11/03	5.1	248.30	1	248.00	247.00	4.1	6,809	0.06%
2021/11/02	1	254.00	2	254.54	252.00	-1	6,775	-0.01%
2021/11/01	1	256.97	7.5	256.43	257.50	-6.5	6,677	-0.10%
2021/10/29	3.1	246.02	2	246.75	245.00	1.1	6,571	0.02%
2021/10/28	1	245.50	5.1	249.25	252.50	-4.1	6,545	-0.06%
2021/10/27	6.1	243.00	2	245.25	244.50	4.1	6,488	0.06%
2021/10/26	1	245.00	1	247.00	244.50	0	6,511	0.00%
2021/10/25	186	243.27	1	242.00	242.50	185	6,487	2.85%	大買/鉅額交易
2021/10/22	7.7	245.06	4	244.75	244.00	3.7	6,498	0.06%
2021/10/21	4	253.00	2	255.25	253.00	2	6,467	0.03%
2021/10/20	10	255.15	3	255.83	254.50	7	6,446	0.11%
2021/10/19	2	254.00	3	259.33	259.00	-1	6,348	-0.02%
2021/10/18	3	245.35	2	253.00	249.50	1	6,260	0.02%
2021/10/15	2	236.50	1	239.50	240.00	1	6,152	0.02%
2021/10/14	9.2	238.39	0	241.50	235.50	9.2	6,115	0.15%
2021/10/13	0.1	249.42	3	246.67	246.50	-2.9	6,163	-0.05%
2021/10/12	5	247.20	0	0.00	247.00	5	6,208	0.08%
2021/10/08	0	251.50	0	0.00	250.50	0	6,432	0.00%
2021/10/07	0.1	249.50	0.1	250.93	248.50	0	6,677	0.00%
2021/10/06	1.1	245.82	0	0.00	244.50	1.1	6,838	0.02%
2021/10/05	0	0.00	5	238.30	245.00	-5	6,788	-0.07%
2021/10/04	1.5	240.59	1.1	240.68	240.00	0.4	6,716	0.01%
2021/10/01	3.1	248.97	0	0.00	248.00	3.1	6,663	0.05%
2021/09/30	0.1	251.50	0	0.00	252.00	0.1	6,611	0.00%
2021/09/29	2.6	248.65	3	248.17	248.50	-0.4	6,538	-0.01%
2021/09/28	2.3	252.95	0	0.00	252.50	2.3	6,485	0.04%
2021/09/27	4	257.75	0	0.00	258.00	4	6,500	0.06%
2021/09/24	2	261.00	1	265.50	260.00	1	6,478	0.02%
2021/09/23	0.1	253.01	0	0.00	251.50	0.1	6,459	0.00%
2021/09/22	0.1	252.33	0	0.00	250.00	0.1	6,483	0.00%
2021/09/17	13	255.77	4	256.50	256.00	9	6,393	0.14%
2021/09/16	4	258.50	4	260.00	260.00	0	6,390	0.00%
2021/09/15	3.3	259.83	1	262.00	258.00	2.3	6,445	0.04%
2021/09/14	1	264.00	2	265.75	263.50	-1	6,418	-0.02%
2021/09/13	1.4	263.56	0	265.50	263.50	1.4	6,446	0.02%
2021/09/10	0	269.00	0	0.00	269.00	0	6,413	0.00%
2021/09/09	0.1	270.00	0	270.00	269.50	0	6,507	0.00%
2021/09/08	0	270.00	0	0.00	270.50	0	6,523	0.00%
2021/09/07	0.1	270.50	1	271.00	271.50	-0.9	6,535	-0.01%
2021/09/06	0	0.00	5	272.00	273.50	-5	6,572	-0.08%
2021/09/03	2	269.26	0.1	270.50	272.00	1.9	6,531	0.03%
2021/09/02	0	268.25	1.1	267.64	268.50	-1.1	6,505	-0.02%
2021/09/01	0.1	271.64	0	0.00	272.00	0.1	6,509	0.00%
2021/08/31	5.1	269.38	1	267.50	270.50	4.1	6,447	0.06%
2021/08/27	0	0.00	1	279.00	279.00	-1	6,324	-0.02%
2021/08/26	3	276.35	1	276.00	276.50	2	6,330	0.03%
2021/08/24	2	270.00	0	0.00	268.00	2	6,301	0.03%
2021/08/23	2	270.51	2.1	267.17	270.00	-0.1	6,332	0.00%
2021/08/20	7	268.28	0	0.00	263.00	7	6,313	0.11%
2021/08/19	1	271.00	3.5	270.71	269.00	-2.5	6,388	-0.04%
2021/08/18	6.1	265.81	4.1	259.32	267.00	2	6,264	0.03%
2021/08/17	6.7	269.41	1	264.50	262.00	5.7	6,120	0.09%
2021/08/16	0	0.00	2	277.50	279.00	-2	5,946	-0.03%
2021/08/13	2.2	274.38	5	274.00	274.00	-2.9	5,988	-0.05%
2021/08/12	0.3	278.29	0	0.00	276.50	0.3	6,034	0.00%
2021/08/11	2	279.01	0	0.00	280.00	2	6,028	0.03%
2021/08/10	2.3	278.74	0	0.00	278.00	2.3	6,107	0.04%
2021/08/09	6.1	281.07	1	281.00	281.50	5.1	6,164	0.08%
2021/08/06	1	285.00	0	0.00	285.00	1	6,230	0.02%
2021/08/05	3.1	286.19	2	288.50	287.00	1.1	6,349	0.02%
2021/08/04	2.1	286.75	8	287.00	286.50	-5.9	6,560	-0.09%
2021/08/03	7.1	284.60	0.1	290.00	287.50	7	6,696	0.11%
2021/08/02	2.2	285.18	5	286.70	287.00	-2.8	6,630	-0.04%
2021/07/30	2	288.51	0	0.00	287.00	2	6,670	0.03%
2021/07/29	3	292.00	0	0.00	291.50	3	6,744	0.04%
2021/07/28	2	290.25	0	292.00	292.00	2	6,843	0.03%
2021/07/27	14.5	293.03	1	292.50	292.00	13.5	6,954	0.19%
2021/07/26	8	303.50	0	0.00	299.00	8	7,031	0.11%
2021/07/23	5	304.00	1	306.00	304.00	4	7,221	0.06%
2021/07/22	2	303.77	1	308.53	303.00	1	7,307	0.01%
2021/07/21	1	302.00	1	306.00	306.00	0	7,336	0.00%
2021/07/20	3	298.67	1	300.04	300.00	2	7,312	0.03%
2021/07/19	4.1	305.48	1.1	306.77	308.00	3	7,352	0.04%
2021/07/16	0	319.17	2.2	322.22	319.50	-2.1	7,368	-0.03%
2021/07/15	3.2	326.99	8	321.19	320.50	-4.8	7,429	-0.06%
2021/07/14	4.2	320.80	66.8	313.80	323.00	-62.6	7,510	-0.83%
2021/07/13	4	309.00	58.1	308.97	307.00	-54.1	7,306	-0.74%
2021/07/12	1	298.00	4	298.38	299.50	-3	7,147	-0.04%
2021/07/09	1.1	295.00	0	0.00	295.00	1.1	7,204	0.02%
2021/07/07	1	303.50	0	0.00	303.50	1	7,260	0.01%
2021/07/06	0	0.00	1	303.00	303.50	-1	7,341	-0.01%
2021/07/02	2	299.50	7	305.00	299.00	-5	7,426	-0.07%
2021/07/01	1	298.03	0.1	300.50	297.50	0.9	7,406	0.01%
2021/06/30	0.6	300.21	5.2	302.57	303.00	-4.6	7,452	-0.06%
2021/06/29	1	298.50	3	299.50	299.50	-2	7,513	-0.03%
2021/06/28	0	0.00	1	296.00	297.00	-1	7,553	-0.01%
2021/06/25	0	292.00	2	295.50	295.00	-2	7,636	-0.03%
2021/06/24	6	289.75	2	290.25	290.00	4	7,589	0.05%
2021/06/23	1	295.50	0	0.00	296.00	1	7,550	0.01%
2021/06/22	1	296.00	2	297.50	296.00	-1	7,564	-0.01%
2021/06/21	1	294.00	0	0.00	294.00	1	7,547	0.01%
2021/06/18	0.1	302.50	2.1	305.23	299.50	-2	7,535	-0.03%
2021/06/17	1.1	299.02	0	0.00	299.50	1.1	7,434	0.01%
2021/06/16	0	0.00	2	302.75	303.00	-2	7,548	-0.03%
2021/06/15	1	303.00	2.1	304.10	302.00	-1.1	7,627	-0.01%
2021/06/11	0	296.00	2	296.50	296.50	-2	7,614	-0.03%
2021/06/08	0.1	295.77	0	0.00	297.50	0.1	7,882	0.00%
2021/06/07	0	0.00	0	296.00	297.00	0	8,083	0.00%
2021/06/04	0	0.00	36	298.00	297.00	-36	8,210	-0.44%
2021/06/03	1	296.00	0	0.00	297.00	1	8,421	0.01%
2021/06/01	0	294.00	4.3	295.40	297.00	-4.3	8,612	-0.05%
2021/05/31	2	295.75	3	294.83	296.00	-1	8,755	-0.01%
2021/05/28	0.1	292.00	0	0.00	291.50	0.1	8,813	0.00%
2021/05/27	1	286.50	2	289.25	293.50	-1	8,955	-0.01%
2021/05/26	1	290.50	1	291.50	290.00	0	9,116	0.00%
2021/05/25	3	288.33	3.1	288.39	290.00	-0.1	9,278	0.00%
2021/05/24	2	283.25	0	0.00	285.00	2	9,379	0.02%
2021/05/21	0.1	285.44	9	287.78	289.00	-8.9	9,496	-0.09%
2021/05/20	2	277.00	6	279.67	281.00	-4	9,525	-0.04%
2021/05/19	2	273.50	1	274.50	273.50	1	9,565	0.01%
2021/05/18	1	269.02	3	271.33	274.50	-2	9,817	-0.02%
2021/05/17	2	264.78	4	265.50	266.50	-2	10,280	-0.02%
2021/05/14	2	265.50	2.2	268.59	266.50	-0.2	10,532	0.00%
2021/05/13	2.2	267.09	3.1	268.53	264.50	-0.9	10,530	-0.01%
2021/05/12	66.4	256.01	8.1	258.79	265.00	58.3	10,497	0.56%
2021/05/11	16.2	272.53	0	0.00	271.00	16.2	10,427	0.15%
2021/05/10	1	289.02	0	0.00	287.50	1	10,349	0.01%
2021/05/07	2.1	285.69	5	292.20	293.50	-2.9	10,556	-0.03%
2021/05/06	5.1	280.90	1	277.50	283.00	4.1	10,604	0.04%
2021/05/05	16.3	287.51	3.1	289.81	283.50	13.3	10,605	0.13%
2021/05/04	3.2	292.80	5	293.90	291.50	-1.9	10,601	-0.02%
2021/05/03	4.1	306.35	8	306.56	306.50	-4	10,520	-0.04%
2021/04/29	4	308.25	7.3	308.06	302.50	-3.2	10,571	-0.03%
2021/04/28	4	302.63	13	303.88	305.50	-9	10,525	-0.09%
2021/04/27	4.1	301.34	4.1	299.40	302.00	0	10,594	0.00%
2021/04/26	2.1	299.49	0	298.00	298.00	2	10,649	0.02%
2021/04/23	2	294.25	2.1	296.95	297.00	-0.1	11,017	0.00%
2021/04/22	10.4	295.97	2	295.25	293.00	8.4	11,200	0.07%
2021/04/21	7.4	302.78	2	302.00	301.00	5.4	11,269	0.05%
2021/04/20	7.2	307.73	12.4	307.55	307.50	-5.2	11,321	-0.05%
2021/04/19	2	297.25	6	297.50	298.00	-4	11,243	-0.04%
2021/04/16	1	296.00	1	296.00	296.50	0	11,421	0.00%
2021/04/15	1.1	288.59	2	295.25	295.50	-0.9	11,843	-0.01%
2021/04/14	4.1	289.30	3	289.00	291.50	1.1	12,150	0.01%
2021/04/13	1.1	292.08	10.1	295.60	292.00	-9.1	12,554	-0.07%
2021/04/12	6	293.25	6	292.08	291.00	0	12,759	0.00%
2021/04/09	0.1	297.65	23	299.41	299.00	-22.9	12,786	-0.18%
2021/04/08	1	298.00	0	0.00	297.00	1	12,809	0.01%
2021/04/07	0.1	296.00	0.5	297.00	298.50	-0.4	12,818	0.00%
2021/04/06	50.1	300.99	12.1	300.16	298.00	38	12,773	0.30%
2021/04/01	0.1	294.50	9.1	293.64	295.50	-9	12,726	-0.07%
2021/03/31	6.2	290.94	4.2	288.31	288.00	2.1	12,593	0.02%
2021/03/30	4	292.63	3.1	291.53	292.50	1	12,538	0.01%
2021/03/29	1	287.50	15	287.27	288.00	-14	12,459	-0.11%
2021/03/26	2.1	284.32	1	286.50	288.00	1.1	12,493	0.01%
2021/03/25	0	0.00	2	285.25	284.00	-2	12,538	-0.02%
2021/03/24	0	0.00	1	287.00	285.50	-1	12,556	-0.01%
2021/03/23	4	287.76	0	0.00	288.00	4	12,582	0.03%
2021/03/22	2	285.00	6	284.33	287.00	-4	12,608	-0.03%
2021/03/19	2.1	283.82	2	284.50	283.00	0.1	12,739	0.00%
2021/03/18	6	289.50	19	289.00	288.00	-13	12,699	-0.10%
2021/03/17	0	0.00	1.1	284.00	284.00	-1.1	12,670	-0.01%
2021/03/16	3	281.65	0	0.00	282.00	3	12,653	0.02%
2021/03/15	2.3	277.83	2	277.50	277.50	0.3	12,623	0.00%
2021/03/12	3	281.49	5	282.80	282.00	-2	12,679	-0.02%
2021/03/11	2	279.50	12	278.97	281.50	-10	12,777	-0.08%
2021/03/10	3.1	267.98	4	267.63	265.00	-0.9	12,730	-0.01%
2021/03/09	14.3	262.47	7	262.57	263.50	7.3	12,665	0.06%
2021/03/08	11.1	273.94	1.2	277.76	270.50	9.9	12,526	0.08%
2021/03/05	15.6	276.40	1	275.50	275.00	14.6	12,528	0.12%
2021/03/04	19.2	280.94	6	281.67	281.00	13.2	12,597	0.10%
2021/03/03	3.1	284.86	4.1	285.51	289.00	-1	12,531	-0.01%
2021/03/02	2	287.25	7	294.00	288.00	-5	12,523	-0.04%
2021/02/26	20.1	284.41	125	284.01	280.50	-104.9	12,443	-0.84%	大賣/鉅額交易
2021/02/25	17	294.94	9	293.06	294.50	8	12,163	0.07%
2021/02/24	8	295.87	0	0.00	294.00	8	12,077	0.07%
2021/02/23	1	302.00	0	297.00	303.00	1	11,987	0.01%
2021/02/22	0	0.00	11	301.91	301.00	-11	11,955	-0.09%
2021/02/19	1	298.50	0	0.00	300.00	1	11,887	0.01%
2021/02/18	8	305.88	5	308.00	306.00	3	11,834	0.03%
2021/02/17	2	295.57	47.4	293.41	299.50	-45.4	11,619	-0.39%
2021/02/05	36.3	281.30	4	280.38	280.50	32.3	11,080	0.29%
2021/02/04	1.2	284.58	10	284.50	287.00	-8.8	10,881	-0.08%
2021/02/03	9.1	284.76	0	0.00	284.00	9.1	10,819	0.08%
2021/02/02	8.1	288.62	0.1	287.00	286.00	8	10,738	0.07%
2021/02/01	4	284.00	0	0.00	285.00	4	10,605	0.04%
2021/01/29	2.3	290.09	2	296.25	282.50	0.3	10,611	0.00%
2021/01/28	0	0.00	1	287.00	287.50	-1	10,465	-0.01%
2021/01/27	2	287.01	1	288.00	287.50	1	10,350	0.01%
2021/01/26	57	288.34	9	291.83	289.00	48	10,236	0.47%
2021/01/25	3	292.50	9	293.17	295.50	-6	10,157	-0.06%
2021/01/22	11.1	292.05	1.1	291.27	291.00	10	10,248	0.10%
2021/01/21	1.1	295.91	6.3	295.36	299.00	-5.2	10,109	-0.05%
2021/01/20	3	294.85	12	297.42	294.50	-9	10,044	-0.09%
2021/01/19	128.3	294.58	9	295.22	294.00	119.3	9,992	1.19%	大買/鉅額交易
2021/01/18	17.2	288.16	26	289.33	289.50	-8.8	9,867	-0.09%
2021/01/15	17.2	301.98	14	301.14	299.50	3.2	9,503	0.03%
2021/01/14	4.4	304.76	2	305.00	306.00	2.4	9,217	0.03%
2021/01/13	13.1	312.05	4.2	312.10	312.50	8.9	8,987	0.10%
2021/01/12	7.1	316.85	13	316.58	314.00	-5.9	8,809	-0.07%
2021/01/11	8.7	309.42	4	310.75	313.00	4.7	8,579	0.05%
2021/01/08	20.1	314.38	10	311.02	310.00	10.1	8,383	0.12%
2021/01/07	23	306.52	14	306.04	316.00	9	7,990	0.11%
2021/01/06	35.1	293.29	11	290.91	298.00	24.1	7,644	0.32%
2021/01/05	8.3	276.68	6	279.33	276.50	2.3	7,261	0.03%
2021/01/04	23.1	266.69	1	266.00	265.00	22.1	7,118	0.31%
2020/12/31	40	262.83	3	262.50	263.00	37	7,043	0.53%
2020/12/30	23	258.80	3.5	257.86	260.00	19.5	7,019	0.28%
2020/12/29	9	253.56	2	253.50	255.50	7	7,001	0.10%
2020/12/28	2	254.50	0	0.00	254.50	2	7,092	0.03%
2020/12/25	0	0.00	1	251.50	249.00	-1	7,102	-0.01%
2020/12/24	1	248.00	2	248.75	247.50	-1	7,141	-0.01%
2020/12/23	1	246.50	2	247.00	248.00	-1	7,158	-0.01%
2020/12/22	3	252.00	88	251.55	247.00	-85	7,235	-1.17%
2020/12/21	88.4	256.89	25	253.98	258.00	63.4	7,255	0.87%
2020/12/18	0	0.00	1	249.00	248.00	-1	7,213	-0.01%
2020/12/17	1	248.50	0	0.00	247.00	1	7,157	0.01%
2020/12/15	1	244.50	0	0.00	245.50	1	7,097	0.01%
2020/12/14	5	245.30	0	0.00	246.00	5	6,941	0.07%
2020/12/11	2	246.50	0	0.00	250.50	2	6,871	0.03%
2020/12/10	1	247.50	2	247.00	248.00	-1	6,838	-0.01%
2020/12/09	0	0.00	2	251.25	251.00	-2	6,814	-0.03%
2020/12/08	7	247.79	2	248.00	249.00	5	6,771	0.07%
2020/12/07	13	253.85	6.1	255.63	250.00	6.9	6,635	0.10%
2020/12/04	2.1	243.88	2	242.75	247.00	0.1	6,466	0.00%
2020/12/03	0	0.00	4	237.50	237.00	-4	6,338	-0.06%
2020/12/02	1.1	230.10	1	231.00	232.00	0.1	6,322	0.00%
2020/12/01	2	225.00	2	226.75	227.00	0	6,360	0.00%
2020/11/30	6	224.67	0	0.00	224.50	6	6,277	0.10%
2020/11/26	0	0.00	3	215.00	216.00	-3	6,102	-0.05%
2020/11/24	1	207.50	1	208.50	209.50	0	6,033	0.00%
2020/11/23	1	213.50	3	212.17	212.00	-2	6,041	-0.03%
2020/11/20	2	208.50	5	207.50	209.00	-3	5,974	-0.05%
2020/11/19	0	0.00	5	206.90	208.00	-5	5,955	-0.08%
2020/11/18	1	202.00	0	205.00	203.00	1	5,913	0.02%
2020/11/17	0	0.00	5.4	203.35	205.50	-5.4	6,011	-0.09%
2020/11/16	0	0.00	3	201.83	202.00	-3	6,079	-0.05%
2020/11/13	1	200.49	0	0.00	200.50	1	6,028	0.02%
2020/11/12	0	0.00	3	199.50	202.00	-3	6,023	-0.05%
2020/11/09	1	196.50	0	0.00	197.50	1	5,906	0.02%
2020/11/06	0.1	194.50	3	193.83	194.50	-2.9	6,009	-0.05%
2020/11/04	4	188.38	0	0.00	192.00	4	5,991	0.07%
2020/11/03	1	187.50	0	0.00	188.00	1	6,046	0.02%
2020/11/02	3	185.67	1	184.50	188.00	2	6,107	0.03%
2020/10/30	3	190.83	3	190.00	190.00	0	6,184	0.00%
2020/10/29	7	196.21	1	195.50	195.00	6	6,153	0.10%
2020/10/28	1	203.00	2	203.50	200.50	-1	6,284	-0.02%
2020/10/27	3	197.00	11	201.14	203.00	-8	6,435	-0.12%
2020/10/26	2	194.50	1	196.00	194.50	1	6,622	0.02%
2020/10/23	6	192.83	0	0.00	192.00	6	6,806	0.09%
2020/10/22	1	194.00	0	0.00	194.50	1	6,914	0.01%
2020/10/21	0.1	196.00	0	0.00	196.50	0.1	7,035	0.00%
2020/10/20	1	196.00	0	0.00	196.50	1	7,119	0.01%
2020/10/19	0	0.00	2	197.50	196.50	-2	7,184	-0.03%
2020/10/15	0.3	194.50	1	194.50	194.50	-0.7	7,424	-0.01%
2020/10/12	1	193.50	0	0.00	196.00	1	7,604	0.01%
2020/10/08	0	0.00	3	192.00	193.00	-3	7,574	-0.04%
2020/10/07	0	0.00	1	190.00	191.00	-1	7,607	-0.01%
2020/10/05	0	0.00	1	189.00	189.50	-1	7,735	-0.01%
2020/09/30	1	188.00	1	189.50	189.00	0	7,780	0.00%
2020/09/25	4	177.38	3	180.00	176.50	1	8,133	0.01%
2020/09/24	0	0.00	2	184.50	183.00	-2	8,207	-0.02%
2020/09/23	1	185.00	0	0.00	185.00	1	8,252	0.01%
2020/09/22	0	0.00	2	186.75	185.50	-2	8,288	-0.02%
2020/09/21	1	191.00	1	191.00	190.00	0	8,367	0.00%
2020/09/18	1	190.50	2	190.50	191.00	-1	8,586	-0.01%
2020/09/17	0	0.00	2	191.00	191.00	-2	8,638	-0.02%
2020/09/16	1	190.50	1	190.50	191.00	0	8,829	0.00%
2020/09/14	1	187.50	0	0.00	189.00	1	9,198	0.01%
2020/09/11	0	0.00	1	186.00	187.50	-1	9,408	-0.01%
2020/09/09	2	181.00	0	0.00	184.00	2	9,624	0.02%
2020/09/08	1	184.00	0	0.00	184.50	1	9,664	0.01%
2020/09/07	2	182.25	1	183.50	182.00	1	9,760	0.01%
2020/09/04	6	186.17	0	0.00	186.00	6	9,838	0.06%
2020/09/02	5	189.40	0	0.00	189.50	5	10,189	0.05%
2020/08/31	3	189.33	1	195.00	189.00	2	10,210	0.02%
2020/08/28	0	0.00	1	193.50	194.00	-1	10,300	-0.01%
2020/08/27	3	195.67	1	196.50	193.50	2	10,476	0.02%
2020/08/26	0	0.00	4	196.13	197.00	-4	10,533	-0.04%
2020/08/25	0	0.00	2	199.25	195.50	-2	10,654	-0.02%
2020/08/24	1	195.50	21	195.31	197.00	-20	10,689	-0.19%
2020/08/21	5	191.70	1	190.50	191.00	4	10,666	0.04%
2020/08/20	10	192.75	4	194.75	190.50	6	10,526	0.06%
2020/08/19	1	201.00	0	0.00	200.00	1	10,394	0.01%
2020/08/18	1	201.50	1	202.50	201.50	0	10,373	0.00%
2020/08/17	0	0.00	6	203.17	204.00	-6	10,355	-0.06%
2020/08/13	2	199.00	9	201.33	201.50	-7	10,366	-0.07%
2020/08/12	0	0.00	6	197.58	198.50	-6	10,322	-0.06%
2020/08/11	4	200.13	1	204.00	199.50	3	10,220	0.03%
2020/08/10	0	0.00	1	201.50	201.50	-1	10,180	-0.01%
2020/08/07	2	200.25	2	200.50	200.50	0	10,186	0.00%
2020/08/06	0	0.00	2	203.50	204.50	-2	10,203	-0.02%
2020/08/05	0	0.00	1	205.50	204.50	-1	10,186	-0.01%
2020/08/04	1	204.50	2	207.25	207.50	-1	10,090	-0.01%
2020/08/03	1	203.00	1	205.00	202.50	0	9,991	0.00%
2020/07/31	3	200.83	8	200.06	200.00	-5	9,801	-0.05%
2020/07/30	10	199.25	4.1	198.47	197.50	5.9	9,591	0.06%
2020/07/29	0	0.00	1	190.00	191.00	-1	9,357	-0.01%
2020/07/28	3	188.50	2	190.25	187.00	1	9,273	0.01%
2020/07/27	0	0.00	2	189.50	188.50	-2	9,361	-0.02%
2020/07/24	3	186.50	2.4	185.56	184.50	0.6	9,299	0.01%
2020/07/23	2	189.00	2	190.00	190.00	0	9,220	0.00%
2020/07/22	3	192.83	6.2	192.81	192.50	-3.2	9,198	-0.03%
2020/07/21	1	185.50	0	0.00	185.50	1	9,011	0.01%
2020/07/20	1	179.50	2.1	181.49	182.00	-1.1	8,932	-0.01%
2020/07/17	1	186.50	2	189.50	184.00	-1	8,887	-0.01%
2020/07/16	0	0.00	1	184.00	185.00	-1	8,791	-0.01%
2020/07/15	0	0.00	1	184.00	184.50	-1	8,756	-0.01%
2020/07/14	0	0.00	1	184.50	185.00	-1	8,739	-0.01%
2020/07/13	0	0.00	5	186.10	186.50	-5	8,712	-0.06%
2020/07/10	2	177.25	2	181.25	183.50	0	8,784	0.00%
2020/07/08	3	179.50	10	179.85	179.50	-7	8,643	-0.08%
2020/07/07	1	175.50	5	175.70	175.00	-4	8,588	-0.05%
2020/07/06	2	178.00	5	175.30	176.50	-3	8,511	-0.04%
2020/07/03	2	170.25	803	170.00	169.50	-801	8,319	-9.63%	大賣/鉅額交易
2020/07/02	1	166.00	0.1	166.00	165.50	0.9	8,224	0.01%
2020/07/01	2	169.75	5	169.30	169.50	-3	8,169	-0.04%
2020/06/30	1	169.00	1	167.50	167.50	0	8,096	0.00%
2020/06/29	4	168.13	0	0.00	168.50	4	8,034	0.05%
2020/06/24	6	168.00	11.5	168.98	168.00	-5.5	7,845	-0.07%
2020/06/23	2	168.50	4	169.75	170.00	-2	7,789	-0.03%
2020/06/22	0	0.00	11.2	167.51	169.00	-11.2	7,631	-0.15%
2020/06/19	0	0.00	11	165.55	166.50	-11	7,541	-0.15%
2020/06/18	1	162.00	5	162.50	162.50	-4	7,329	-0.05%
2020/06/17	1	158.00	4	158.63	159.00	-3	7,188	-0.04%
2020/06/16	0	0.00	1	157.00	157.00	-1	7,248	-0.01%
2020/06/15	0	0.00	1	152.50	153.00	-1	7,265	-0.01%
2020/06/12	1	153.50	0	0.00	155.00	1	7,240	0.01%
2020/06/11	8	158.44	0.1	156.00	156.50	7.9	7,220	0.11%
2020/06/10	4	161.25	4	161.75	160.50	0	7,181	0.00%
2020/06/09	0	0.00	21	160.95	159.00	-21	7,355	-0.29%
2020/06/08	2	154.00	0	0.00	155.00	2	7,223	0.03%
2020/06/05	1	153.50	1	153.50	153.50	0	7,217	0.00%
2020/06/04	0	0.00	7	152.64	152.50	-7	7,195	-0.10%
2020/06/03	2	151.00	6	149.58	151.50	-4	7,156	-0.06%
2020/06/02	1	145.50	5	144.90	145.00	-4	6,973	-0.06%
2020/06/01	1	144.00	6	143.17	144.00	-5	6,888	-0.07%
2020/05/28	0	0.00	1	139.50	139.00	-1	6,715	-0.01%
2020/05/27	1	141.00	1	139.50	141.00	0	6,761	0.00%
2020/05/26	1	141.00	0	0.00	140.00	1	6,808	0.01%
2020/05/22	4	138.38	0	0.00	138.00	4	6,852	0.06%
2020/05/20	0	0.00	1	140.00	141.00	-1	6,857	-0.01%
2020/05/19	1	141.00	2	139.50	141.00	-1	6,855	-0.01%
2020/05/14	0	0.00	3	141.67	140.00	-3	6,788	-0.04%
2020/05/13	1	136.50	1	140.00	140.50	0	6,751	0.00%
2020/05/12	1	138.50	2	137.25	137.00	-1	6,687	-0.01%
2020/05/11	23	140.91	1	141.00	140.00	22	6,679	0.33%
2020/05/08	0	0.00	1	140.50	140.00	-1	6,704	-0.01%
2020/05/05	10	138.50	2	139.25	139.00	8	6,692	0.12%
2020/05/04	1	136.00	0	0.00	136.00	1	6,700	0.01%
2020/04/30	0	0.00	4	141.00	140.00	-4	6,627	-0.06%
2020/04/29	0	0.00	3	137.17	138.00	-3	6,460	-0.05%
2020/04/28	1	135.00	0	0.00	135.00	1	6,480	0.02%
2020/04/27	0	0.00	2	133.00	133.50	-2	6,652	-0.03%
2020/04/21	3	129.17	1	132.50	128.50	2	6,834	0.03%
2020/04/20	2	131.00	0	0.00	131.00	2	6,824	0.03%
2020/04/17	0	0.00	3	137.00	134.50	-3	6,786	-0.04%
2020/04/15	1	137.50	6	135.75	136.50	-5	6,857	-0.07%
2020/04/14	5	129.00	4	128.50	132.00	1	6,752	0.01%
2020/04/13	3	125.50	0	0.00	125.00	3	6,728	0.04%
2020/04/10	4	127.75	3	127.67	128.00	1	6,762	0.01%
2020/04/09	0	0.00	1	125.00	125.00	-1	6,768	-0.01%
2020/04/08	2	124.50	2	125.00	125.00	0	6,739	0.00%
2020/04/07	0	0.00	2	121.50	121.00	-2	6,709	-0.03%
2020/04/06	1	116.00	1	118.50	119.00	0	6,804	0.00%
2020/03/31	1	120.00	0	0.00	120.50	1	6,725	0.01%
2020/03/30	1	115.50	1	118.00	119.50	0	6,668	0.00%
2020/03/27	3	119.50	0	0.00	118.00	3	6,654	0.05%
2020/03/26	0	0.00	1	118.50	120.00	-1	6,631	-0.02%
2020/03/25	31	118.52	30	119.00	119.00	1	6,698	0.01%
2020/03/23	0	0.00	4	108.50	112.50	-4	6,714	-0.06%
2020/03/20	5	116.00	6	116.92	117.50	-1	6,693	-0.01%
2020/03/19	15	110.80	16	111.75	111.00	-1	6,643	-0.02%
2020/03/17	1	117.50	4	115.63	115.50	-3	6,554	-0.05%
2020/03/13	8	114.06	2	117.75	120.00	6	6,356	0.09%
2020/03/12	79	128.71	2	128.00	123.50	77	6,073	1.27%
2020/03/11	2	134.00	0	0.00	133.00	2	5,867	0.03%
2020/03/10	2.1	133.29	3	132.00	133.00	-0.9	5,832	-0.02%
2020/03/09	3	134.00	0	0.00	133.00	3	5,776	0.05%
2020/03/06	1	139.50	0	0.00	138.50	1	5,654	0.02%
2020/03/03	2	138.50	1	138.50	138.00	1	5,843	0.02%
2020/03/02	3	138.50	0	0.00	138.00	3	5,835	0.05%
2020/02/27	1	141.00	2	140.50	140.00	-1	5,910	-0.02%
2020/02/25	3	140.33	0	0.00	141.00	3	5,806	0.05%
2020/02/24	3	141.50	0	0.00	141.50	3	5,792	0.05%
2020/02/18	4	142.75	0	0.00	142.00	4	5,914	0.07%
2020/02/14	0	0.00	2	145.00	146.50	-2	5,939	-0.03%
2020/02/13	0	0.00	4	145.63	145.50	-4	5,910	-0.07%
2020/02/12	1	142.50	0.5	144.00	144.00	0.5	5,916	0.01%
2020/02/11	1	141.50	0.1	143.50	142.50	1	5,928	0.02%
2020/02/10	4	142.00	0	0.00	143.00	4	6,084	0.07%
2020/02/07	2	143.75	0	0.00	143.50	2	6,221	0.03%
2020/02/06	0	0.00	1	147.00	147.00	-1	6,445	-0.02%
2020/02/05	1.1	142.77	2	144.75	145.50	-0.9	6,521	-0.01%
2020/02/04	1	143.00	0	0.00	142.50	1	6,507	0.02%
2020/02/03	4	139.50	0	0.00	140.50	4	6,618	0.06%
2020/01/30	27	142.78	6	148.67	143.00	21	6,897	0.30%
2020/01/20	2	152.75	1	152.00	152.50	1	6,756	0.01%
2020/01/17	0	0.00	3	151.00	152.00	-3	6,685	-0.04%
2020/01/16	0	0.00	1	151.00	151.00	-1	6,757	-0.01%
2020/01/15	1	148.50	0	0.00	148.50	1	6,755	0.01%
2020/01/14	1	150.50	0	0.00	151.00	1	6,760	0.01%
2020/01/10	0	0.00	6	151.08	151.00	-6	6,891	-0.09%
2020/01/09	2	152.00	1	152.00	152.00	1	6,880	0.01%
2020/01/08	1	148.00	1	148.00	148.00	0	6,866	0.00%
2020/01/07	0	0.00	5	148.60	149.00	-5	6,885	-0.07%
2020/01/06	6	148.00	11	149.09	149.00	-5	7,018	-0.07%
2020/01/03	0.5	151.50	0	0.00	151.50	0.5	7,172	0.01%
2020/01/02	1	151.00	0.8	151.00	151.00	0.2	7,145	0.00%
2019/12/31	6.5	152.23	14.4	151.63	151.50	-7.9	7,212	-0.11%
2019/12/30	2	151.00	5	151.50	152.00	-3	7,322	-0.04%
2019/12/27	0	0.00	10	147.70	148.00	-10	7,179	-0.14%
2019/12/26	2	145.75	0	0.00	146.00	2	7,226	0.03%
2019/12/25	0	0.00	1	147.50	147.00	-1	7,334	-0.01%
2019/12/24	3	146.00	0	0.00	146.50	3	7,488	0.04%
2019/12/23	1	147.00	8	147.50	148.50	-7	7,697	-0.09%
2019/12/20	3	147.17	2	149.00	146.50	1	8,017	0.01%
2019/12/19	0	0.00	3	150.17	150.50	-3	8,048	-0.04%
2019/12/18	0	0.00	1	148.50	150.00	-1	8,014	-0.01%
2019/12/17	1	148.00	1	149.00	149.50	0	8,012	0.00%
2019/12/16	2	147.00	9	147.89	148.50	-7	7,995	-0.09%
2019/12/13	11	144.14	4	145.38	145.50	7	7,920	0.09%
2019/12/11	1	141.50	1	142.50	142.50	0	7,878	0.00%
2019/12/10	0	0.00	3	142.67	142.50	-3	7,874	-0.04%
2019/12/09	3	142.50	2	142.75	143.00	1	7,882	0.01%
2019/12/06	2	142.00	0	0.00	141.50	2	7,794	0.03%
2019/12/05	3	140.67	0	0.00	140.50	3	7,745	0.04%
2019/12/03	12	140.92	2	141.00	141.50	10	7,734	0.13%
2019/12/02	0	0.00	6	140.25	140.50	-6	7,742	-0.08%
2019/11/29	0	0.00	27	141.04	140.00	-27	7,695	-0.35%
2019/11/28	1	141.50	3	140.33	142.00	-2	7,588	-0.03%
2019/11/27	0	0.00	1	139.50	139.00	-1	7,523	-0.01%
2019/11/26	0	0.00	2	139.75	138.50	-2	7,516	-0.03%
2019/11/25	0	0.00	1	138.50	138.50	-1	7,374	-0.01%
2019/11/22	0	0.00	6	138.08	138.50	-6	7,445	-0.08%
2019/11/21	1	136.50	7	136.07	137.50	-6	7,509	-0.08%
2019/11/20	2	138.00	6	138.00	137.00	-4	7,488	-0.05%
2019/11/19	1	138.50	6	138.75	139.50	-5	7,466	-0.07%
2019/11/15	5	134.20	8	133.50	133.50	-3	7,406	-0.04%
2019/11/14	7	134.50	0	0.00	134.50	7	7,315	0.10%
2019/11/13	4	135.50	0	0.00	135.50	4	7,322	0.05%
2019/11/12	0	0.00	2	138.50	138.50	-2	7,271	-0.03%
2019/11/11	9	139.78	2	139.75	138.00	7	7,248	0.10%
2019/11/08	0	0.00	2	140.75	139.50	-2	7,220	-0.03%
2019/11/07	5	138.30	6	139.08	139.50	-1	7,145	-0.01%
2019/11/06	1	142.50	4.3	142.36	140.50	-3.3	6,929	-0.05%
2019/11/05	1	141.00	15	137.83	141.00	-14	6,785	-0.21%
2019/11/04	0	0.00	1	134.50	134.50	-1	6,596	-0.02%
2019/11/01	3	133.50	2	134.00	133.50	1	6,568	0.02%
2019/10/31	11	134.45	3	136.17	134.00	8	6,637	0.12%
2019/10/30	1	134.00	3	134.67	135.50	-2	6,636	-0.03%
2019/10/29	33	134.50	17	134.85	134.00	16	6,593	0.24%
2019/10/28	2	140.00	1	140.00	140.50	1	6,289	0.02%
2019/10/25	0	0.00	7	139.93	139.50	-7	6,228	-0.11%
2019/10/24	14	139.04	10	139.40	139.50	4	6,184	0.06%
2019/10/23	1	137.50	7	137.43	137.50	-6	6,128	-0.10%
2019/10/22	10	137.00	0	0.00	136.50	10	6,120	0.16%
2019/10/21	4	135.75	1	136.00	136.00	3	6,087	0.05%
2019/10/18	11	136.05	4	136.00	136.50	7	5,989	0.12%
2019/10/17	0	0.00	1	133.00	134.00	-1	5,908	-0.02%
2019/10/16	2	132.00	0	0.00	132.50	2	5,939	0.03%
2019/10/14	6	127.25	12	130.13	133.00	-6	5,856	-0.10%
2019/10/09	8.3	128.06	3	128.67	127.00	5.3	5,664	0.09%
2019/10/08	1	132.00	1	131.50	131.50	0	5,447	0.00%
2019/10/07	1	133.00	2	133.75	133.50	-1	5,436	-0.02%
2019/10/04	4	131.75	0	0.00	131.50	4	5,370	0.07%
2019/10/03	2	132.75	0	0.00	133.00	2	5,228	0.04%
2019/10/02	5	134.50	1	134.50	134.50	4	5,192	0.08%
2019/10/01	3	132.83	0	0.00	134.00	3	5,106	0.06%
2019/09/27	2	132.00	101	132.00	132.50	-99	4,987	-1.98%	大賣/
2019/09/26	6	134.75	1	136.50	134.00	5	4,848	0.10%
2019/09/25	515	137.22	1	137.50	136.00	514	4,679	10.98%	大買/鉅額交易
2019/09/24	5	143.60	0	0.00	143.00	5	4,409	0.11%
2019/09/23	1	146.50	2.2	146.50	146.00	-1.2	4,318	-0.03%
2019/09/20	0	0.00	1	147.50	145.50	-1	4,329	-0.02%
2019/09/19	1	147.50	2	148.25	148.50	-1	4,250	-0.02%
2019/09/18	1	146.50	0	0.00	146.50	1	4,300	0.02%
2019/09/06	0	0.00	1	147.50	148.50	-1	4,603	-0.02%
2019/09/05	1	146.00	0	0.00	147.50	1	4,620	0.02%
2019/09/03	3	145.67	0	0.00	146.00	3	4,592	0.07%
2019/09/02	3	146.00	0	0.00	146.00	3	4,626	0.06%
2019/08/30	0	0.00	3	146.50	146.50	-3	4,674	-0.06%
2019/08/29	5	144.40	0	0.00	143.50	5	4,697	0.11%
2019/08/28	0	0.00	1	144.00	144.50	-1	4,739	-0.02%
2019/08/27	1	145.50	0	0.00	145.50	1	4,837	0.02%
2019/08/26	201	145.00	0	0.00	145.00	201	4,872	4.13%	大買/鉅額交易
2019/08/21	1	150.50	0	0.00	150.00	1	5,274	0.02%
2019/08/16	2	147.50	0	0.00	146.50	2	5,531	0.04%
2019/08/12	2	150.25	1	150.00	149.00	1	5,746	0.02%
2019/08/06	33	145.32	0	0.00	148.50	33	5,902	0.56%
2019/08/02	2	149.25	1	152.00	152.50	1	5,845	0.02%
2019/08/01	2	152.50	0	0.00	153.00	2	5,810	0.03%
2019/07/31	3	149.00	0	0.00	151.50	3	5,702	0.05%
2019/07/30	5	149.70	0	0.00	149.00	5	5,719	0.09%
2019/07/24	0	0.00	2	151.50	151.50	-2	5,931	-0.03%
2019/07/23	0	0.00	3	149.50	149.50	-3	5,877	-0.05%
2019/07/22	3	148.00	0	0.00	148.00	3	5,862	0.05%
2019/07/18	9	147.44	0	0.00	147.50	9	5,889	0.15%
2019/07/17	4	151.00	0	0.00	150.00	4	5,804	0.07%
2019/07/15	2	150.50	0	0.00	154.50	2	5,707	0.04%
2019/07/12	3	151.33	0	0.00	151.00	3	5,673	0.05%
2019/07/11	2	152.50	0	0.00	152.00	2	5,683	0.04%
2019/07/10	3	151.50	0	0.00	151.50	3	5,659	0.05%
2019/07/04	0	0.00	1	153.50	155.00	-1	5,949	-0.02%
2019/07/03	1	153.50	1	153.00	152.00	0	5,980	0.00%
2019/07/02	2	154.75	2	155.50	155.00	0	6,103	0.00%
2019/07/01	4	160.00	1	160.50	160.50	3	6,084	0.05%
2019/06/27	0	0.00	2	156.25	156.00	-2	6,059	-0.03%
2019/06/26	0	0.00	4	154.50	153.00	-4	6,104	-0.07%
2019/06/25	0	0.00	2	156.00	155.00	-2	6,109	-0.03%
2019/06/21	0	0.00	3	159.00	159.50	-3	6,074	-0.05%
2019/06/20	0	0.00	3	158.50	159.00	-3	5,974	-0.05%
2019/06/19	0	0.00	3	157.00	158.00	-3	6,030	-0.05%
2019/06/18	0	0.00	1	152.00	152.00	-1	6,140	-0.02%
2019/06/17	0	0.00	7	151.79	153.00	-7	6,239	-0.11%
2019/06/14	1	148.00	0	0.00	148.00	1	6,291	0.02%
2019/06/11	2	152.00	0	0.00	151.00	2	6,477	0.03%
2019/06/10	0	0.00	1	152.00	151.50	-1	6,602	-0.02%
2019/06/05	1	147.00	0	0.00	146.00	1	6,915	0.01%
2019/06/04	0	0.00	1	151.00	149.50	-1	6,928	-0.01%
2019/06/03	5	145.50	153.8	148.00	148.00	-148.8	6,907	-2.15%	大賣/鉅額交易
2019/05/31	0	0.00	3	144.00	142.50	-3	6,862	-0.04%
2019/05/30	6	141.50	1	142.50	142.50	5	6,859	0.07%
2019/05/29	6	138.67	3	138.50	138.50	3	7,035	0.04%
2019/05/28	9	139.72	0	0.00	138.00	9	7,099	0.13%
2019/05/27	7	139.71	0	0.00	140.00	7	6,841	0.10%
2019/05/24	4	136.75	7	140.79	140.00	-3	6,832	-0.04%
2019/05/23	157	136.72	0	0.00	136.50	157	6,779	2.32%	大買/鉅額交易
2019/05/22	11	142.09	10	143.00	140.50	1	6,709	0.01%
2019/05/17	0	0.00	5	145.50	142.50	-5	6,712	-0.07%
2019/05/16	0	0.00	10	146.50	144.00	-10	6,741	-0.15%
2019/05/15	0	0.00	15	148.50	147.50	-15	6,796	-0.22%
2019/05/14	2	146.50	0	0.00	149.00	2	6,880	0.03%
2019/05/09	2	152.75	0	0.00	151.00	2	6,955	0.03%
2019/05/08	0	0.00	1	157.00	155.50	-1	6,990	-0.01%
2019/05/07	0	0.00	1	156.00	155.50	-1	6,969	-0.01%
2019/05/06	8	155.06	0	0.00	153.50	8	7,030	0.11%
2019/05/02	4	159.13	3	160.00	159.50	1	7,058	0.01%
2019/04/29	1	162.00	0	0.00	162.00	1	7,102	0.01%
2019/04/26	2	160.75	0	0.00	161.00	2	7,221	0.03%
2019/04/25	0	0.00	1	162.50	162.50	-1	7,395	-0.01%
2019/04/23	1	160.00	0	0.00	160.50	1	7,710	0.01%
2019/04/22	2	159.50	0	0.00	160.00	2	7,772	0.03%
2019/04/19	1	160.00	0	0.00	159.00	1	7,897	0.01%
2019/04/18	6	161.33	0	0.00	161.00	6	8,008	0.07%
2019/04/16	0	0.00	1	161.50	162.00	-1	8,448	-0.01%
2019/04/15	1	162.50	1	163.00	162.00	0	8,716	0.00%
2019/04/12	1.3	163.00	1	163.00	163.00	0.3	8,829	0.00%
2019/04/11	3	164.83	1	165.50	165.50	2	8,791	0.02%
2019/04/10	0	0.00	8	164.44	166.00	-8	8,729	-0.09%
2019/04/09	1	163.00	0	0.00	164.00	1	8,641	0.01%
2019/04/08	7	163.29	8	165.00	165.00	-1	8,634	-0.01%
2019/04/02	0	0.00	5	158.20	157.50	-5	8,453	-0.06%
2019/04/01	2	156.50	4	156.00	156.00	-2	8,408	-0.02%
2019/03/29	15	157.73	4	158.25	159.00	11	8,306	0.13%
2019/03/27	15	160.00	15	160.67	162.50	0	8,437	0.00%
2019/03/26	0	0.00	2	162.00	162.00	-2	8,422	-0.02%
2019/03/25	7	156.43	2	156.50	156.00	5	8,371	0.06%
2019/03/22	0	0.00	12	161.08	161.50	-12	8,319	-0.14%
2019/03/21	4	160.50	18	159.61	160.50	-14	8,304	-0.17%
2019/03/20	0	0.00	2	155.50	155.50	-2	8,223	-0.02%
2019/03/19	4	154.00	4	153.88	154.50	0	8,133	0.00%
2019/03/18	2	150.50	1	151.50	151.50	1	8,092	0.01%
2019/03/14	0	0.00	1	149.50	150.00	-1	7,943	-0.01%
2019/03/13	2	146.00	6	147.83	148.00	-4	7,944	-0.05%
2019/03/12	21	145.71	9	145.50	144.00	12	7,799	0.15%
2019/03/11	0	0.00	12	152.21	152.00	-12	7,540	-0.16%
2019/03/08	12	150.71	4	150.63	150.50	8	7,599	0.11%
2019/03/06	0	0.00	0.3	154.50	154.50	-0.3	7,897	0.00%
2019/03/05	5	153.40	0	0.00	153.50	5	7,930	0.06%
2019/03/04	0	0.00	11	159.27	157.00	-11	7,920	-0.14%
2019/02/27	0	0.00	2	154.00	153.50	-2	7,718	-0.03%
2019/02/25	0	0.00	1	154.00	154.00	-1	7,714	-0.01%
2019/02/22	0	0.00	4	155.13	154.00	-4	7,763	-0.05%
2019/02/21	0	0.00	2	156.00	155.00	-2	7,759	-0.03%
2019/02/20	1	154.00	6	155.25	154.50	-5	7,734	-0.06%
2019/02/19	1.2	152.87	1	152.00	152.50	0.2	7,654	0.00%
2019/02/18	1	155.00	2	154.75	154.00	-1	7,663	-0.01%
2019/02/15	0	0.00	13	156.00	155.00	-13	7,685	-0.17%
2019/02/14	1	154.50	1	155.00	154.50	0	7,670	0.00%
2019/02/11	11	150.86	1	151.50	151.50	10	7,536	0.13%
2019/01/30	0	0.00	6	150.50	151.00	-6	7,521	-0.08%
2019/01/29	2	148.00	1	149.00	149.00	1	7,570	0.01%
2019/01/28	1	154.00	0	0.00	152.00	1	7,533	0.01%
2019/01/25	0	0.00	8	154.19	154.00	-8	7,685	-0.10%
2019/01/24	2	151.50	3	152.67	152.50	-1	7,789	-0.01%
2019/01/22	2	150.50	2	151.00	151.50	0	8,212	0.00%
2019/01/21	3	151.33	1	151.50	152.00	2	8,306	0.02%
2019/01/18	1	148.00	2	150.50	150.50	-1	8,328	-0.01%
2019/01/17	3	148.83	7	152.50	150.00	-4	8,329	-0.05%
2019/01/16	2	149.25	7	150.07	149.50	-5	8,293	-0.06%
2019/01/15	0	0.00	171	146.11	150.00	-171	8,237	-2.08%	大賣/鉅額交易
2019/01/14	1	142.00	2	141.50	142.00	-1	8,030	-0.01%
2019/01/11	2	141.00	2	141.50	142.00	0	8,003	0.00%
2019/01/10	0	0.00	164	145.00	145.00	-164	7,900	-2.08%	大賣/鉅額交易
2019/01/09	0	0.00	253	143.38	144.50	-253	7,862	-3.22%	大賣/鉅額交易
2019/01/08	3	140.17	2	139.75	140.50	1	7,698	0.01%
2019/01/07	2	134.50	11	135.27	138.00	-9	7,555	-0.12%
2019/01/04	0	0.00	1	131.00	131.00	-1	7,460	-0.01%
2019/01/03	0	0.00	1	130.00	130.00	-1	7,520	-0.01%
2019/01/02	2	127.00	0	0.00	127.00	2	7,561	0.03%
2018/12/28	0	0.00	1	129.00	129.50	-1	7,724	-0.01%
2018/12/27	0	0.00	2	127.25	127.50	-2	7,887	-0.03%
2018/12/26	0	0.00	2	127.00	126.00	-2	7,971	-0.03%
2018/12/25	0	0.00	1	126.00	127.00	-1	8,121	-0.01%
2018/12/24	1	127.50	6	127.92	128.00	-5	8,272	-0.06%
2018/12/21	4	129.25	2	129.50	128.00	2	9,013	0.02%
2018/12/20	0	0.00	7	133.93	133.00	-7	9,149	-0.08%
2018/12/19	3	132.33	0	0.00	132.50	3	9,063	0.03%
2018/12/18	1	131.50	2	131.50	132.00	-1	9,055	-0.01%
2018/12/14	1	131.00	4	131.00	131.50	-3	9,179	-0.03%
2018/12/13	0	0.00	4	130.88	131.00	-4	9,134	-0.04%
2018/12/12	1	129.00	0	0.00	128.50	1	9,064	0.01%
2018/12/11	0	0.00	3	128.00	128.00	-3	9,172	-0.03%
2018/12/10	0	0.00	6	127.08	126.50	-6	9,250	-0.06%
2018/12/07	3	127.00	0	0.00	127.50	3	9,297	0.03%
2018/12/06	1	126.50	0	0.00	127.50	1	9,369	0.01%
2018/12/03	1	129.50	0	0.00	130.00	1	9,468	0.01%
2018/11/30	1	128.00	3	129.50	130.00	-2	9,397	-0.02%
2018/11/29	0	0.00	5	130.10	128.50	-5	9,248	-0.05%
2018/11/28	0	0.00	10	128.35	128.00	-10	9,158	-0.11%
2018/11/27	6	126.50	8	125.06	126.50	-2	9,194	-0.02%
2018/11/23	0	0.00	3	120.67	120.00	-3	9,678	-0.03%
2018/11/22	3	121.83	3	121.00	121.00	0	10,201	0.00%
2018/11/21	0	0.00	2	125.00	125.50	-2	10,420	-0.02%
2018/11/16	0	0.00	10	128.25	128.50	-10	10,284	-0.10%
2018/11/15	3	127.33	0	0.00	127.50	3	10,238	0.03%
2018/11/14	0	0.00	1	129.00	130.00	-1	10,159	-0.01%
2018/11/13	2	126.00	2	128.00	129.00	0	10,116	0.00%
2018/11/08	0	0.00	1	131.00	130.00	-1	10,040	-0.01%
2018/11/06	2	127.00	0	0.00	127.50	2	9,993	0.02%
2018/11/05	5	127.00	1	130.00	129.00	4	9,888	0.04%
2018/11/02	2	131.00	2.2	129.92	129.00	-0.2	9,831	0.00%
2018/11/01	0	0.00	1.3	131.40	130.00	-1.3	9,705	-0.01%
2018/10/31	3	128.83	5	129.00	130.00	-2	9,490	-0.02%
2018/10/30	0	0.00	4	124.13	125.00	-4	9,097	-0.04%
2018/10/25	0	0.00	7	121.43	121.50	-7	8,785	-0.08%
2018/10/22	0	0.00	1	122.50	122.50	-1	8,704	-0.01%
2018/10/19	0	0.00	1	119.50	118.50	-1	8,672	-0.01%
2018/10/17	1	117.00	2	120.25	117.00	-1	8,641	-0.01%
2018/10/15	0	0.00	1	118.50	117.00	-1	8,498	-0.01%
2018/10/12	0	0.00	4	116.13	118.50	-4	8,417	-0.05%
2018/10/11	102.3	110.00	16	111.50	111.50	86.3	8,264	1.04%	大買/
2018/10/09	0	0.00	2	119.00	117.50	-2	8,067	-0.02%
2018/10/08	8	115.31	0	0.00	114.50	8	8,002	0.10%
2018/10/05	17	117.74	10	118.50	118.50	7	7,868	0.09%
2018/10/03	1	125.00	10	125.75	125.00	-9	7,668	-0.12%
2018/10/02	1	127.00	20.3	126.67	128.00	-19.3	7,578	-0.25%
2018/10/01	12	129.88	0	0.00	129.50	12	7,478	0.16%
2018/09/28	37	128.85	44	130.76	131.00	-7	7,307	-0.10%
2018/09/27	10	124.95	5	125.40	125.50	5	6,958	0.07%
2018/09/20	1	119.00	8	120.25	120.00	-7	6,626	-0.11%
2018/09/19	4	119.25	0	0.00	119.50	4	6,571	0.06%
2018/09/18	12	118.00	12	119.21	120.00	0	6,572	0.00%
2018/09/17	10	120.50	3	119.33	120.00	7	6,529	0.11%
2018/09/14	1	116.00	0	0.00	116.50	1	6,406	0.02%
2018/09/13	1	116.00	0	0.00	116.00	1	6,389	0.02%
2018/09/12	1	116.00	0	0.00	116.50	1	6,347	0.02%
2018/09/11	1.3	119.00	2	118.50	118.50	-0.8	6,300	-0.01%
2018/09/10	7	117.50	2	118.00	119.50	5	6,288	0.08%
2018/09/07	0	0.00	6	121.08	120.50	-6	6,297	-0.10%
2018/09/06	3	120.67	1	120.50	121.50	2	6,211	0.03%
2018/09/04	3	123.50	1	124.00	124.00	2	6,157	0.03%
2018/09/03	0	0.00	3	121.17	121.50	-3	6,137	-0.05%
2018/08/31	3	122.17	57	122.10	123.00	-54	6,083	-0.89%
2018/08/30	15	120.77	8	121.75	121.00	7	5,859	0.12%
2018/08/29	11	115.77	71	117.62	118.50	-60	5,525	-1.09%
2018/08/28	67	108.51	1	111.00	112.00	66	4,938	1.34%
2018/08/23	1	106.50	0	0.00	106.50	1	4,798	0.02%
2018/08/22	0	0.00	50	105.50	106.00	-50	4,803	-1.04%
2018/08/16	1	103.50	49	104.14	103.00	-48	4,784	-1.00%
2018/08/14	0	0.00	1	107.00	106.50	-1	4,780	-0.02%
2018/08/13	1	106.00	0	0.00	105.00	1	4,806	0.02%
2018/08/09	1	108.50	0	0.00	108.00	1	4,758	0.02%
2018/08/08	0	0.00	3	109.50	109.50	-3	4,738	-0.06%
2018/08/06	0	0.00	50	107.65	107.00	-50	4,773	-1.05%
2018/08/02	1	106.50	1	108.00	106.50	0	4,838	0.00%
2018/07/30	2	105.25	0	0.00	104.50	2	4,968	0.04%
2018/07/26	0	0.00	1	105.50	104.50	-1	5,047	-0.02%
2018/07/25	0	0.00	1	104.00	103.50	-1	5,140	-0.02%
2018/07/24	0	0.00	1	104.50	104.50	-1	5,268	-0.02%
2018/07/19	6	103.25	0	0.00	103.00	6	5,549	0.11%
2018/07/18	0	0.00	5	104.70	105.00	-5	5,671	-0.09%
2018/07/17	205	102.50	0	0.00	102.00	205	5,749	3.57%	大買/鉅額交易
2018/07/16	100	104.00	0	0.00	104.00	100	5,822	1.72%
2018/07/13	0	0.00	1	105.00	105.00	-1	5,909	-0.02%
2018/07/11	52	102.00	0	0.00	102.50	52	5,949	0.87%
2018/07/10	2	103.00	0	0.00	102.50	2	5,980	0.03%
2018/07/09	6	102.42	2	102.50	102.00	4	6,078	0.07%
2018/07/06	1	99.00	0	0.00	99.20	1	6,187	0.02%
2018/07/05	63	99.74	1	98.90	98.90	62	6,144	1.01%
2018/07/02	2	105.00	0	0.00	104.50	2	5,999	0.03%
2018/06/29	3	107.50	11	109.50	109.50	-8	5,980	-0.13%
2018/06/28	2	107.25	10	107.00	107.00	-8	5,902	-0.14%
2018/06/27	1	107.50	2	107.50	107.50	-1	5,882	-0.02%
2018/06/26	2	109.00	0	0.00	108.00	2	5,854	0.03%
2018/06/22	0	0.00	3	110.67	110.50	-3	5,854	-0.05%
2018/06/21	12	111.04	0	0.00	110.50	12	5,847	0.21%
2018/06/20	0	0.00	3	111.67	111.00	-3	5,962	-0.05%
2018/06/19	102	110.02	0	0.00	110.50	102	6,028	1.69%	大買/鉅額交易
2018/06/15	1	113.00	0	0.00	113.50	1	6,015	0.02%
2018/06/14	1	115.50	10	115.50	114.00	-9	6,025	-0.15%
2018/06/13	0	0.00	1	117.00	117.00	-1	6,070	-0.02%
2018/06/11	3	116.50	7	116.29	116.50	-4	6,112	-0.07%
2018/06/07	3	113.00	1	113.50	113.50	2	5,962	0.03%
2018/06/06	2	113.00	0	0.00	113.00	2	6,038	0.03%
2018/06/05	1	112.50	0	0.00	112.00	1	6,142	0.02%
2018/06/04	10	113.50	0	0.00	114.50	10	6,145	0.16%
2018/06/01	0	0.00	2	114.50	114.50	-2	6,148	-0.03%
2018/05/31	0.1	112.00	0	0.00	111.00	0.1	6,123	0.00%
2018/05/30	4	112.00	10	113.00	112.00	-6	6,035	-0.10%
2018/05/29	1	113.50	0	0.00	114.50	1	6,049	0.02%
2018/05/28	1	113.50	0	114.00	113.50	1	6,090	0.02%
2018/05/24	4	112.88	0	0.00	112.50	4	6,122	0.07%
2018/05/23	13	112.69	0	0.00	112.50	13	6,122	0.21%
2018/05/22	3	115.33	0	0.00	114.50	3	6,103	0.05%
2018/05/21	0	0.00	1	117.50	117.50	-1	6,146	-0.02%
2018/05/17	10	114.50	0	0.00	113.50	10	6,104	0.16%
2018/05/16	1	115.00	0	0.00	115.50	1	6,090	0.02%
2018/05/15	2.2	115.55	0	0.00	115.00	2.2	6,121	0.04%
2018/05/14	0	0.00	2	116.00	115.50	-2	6,168	-0.03%
2018/05/11	1	115.00	6	114.00	114.00	-5	6,146	-0.08%
2018/05/10	0	0.00	16	113.88	115.00	-16	6,092	-0.26%
2018/05/09	1	113.00	1	113.50	113.00	0	6,041	0.00%
2018/05/07	3	112.50	2	113.00	112.00	1	5,916	0.02%
2018/05/04	40	103.25	0	0.00	107.00	40	5,781	0.69%
2018/05/03	29	105.02	6	104.83	104.00	23	5,706	0.40%
2018/05/02	2	108.00	0	0.00	108.00	2	5,589	0.04%
2018/04/30	9	108.00	1	109.00	108.00	8	5,522	0.14%
2018/04/27	1	110.00	0	0.00	110.00	1	5,526	0.02%
2018/04/26	4	109.50	1	109.50	110.00	3	5,608	0.05%
2018/04/25	0	0.00	2.1	111.77	111.50	-2.1	5,573	-0.04%
2018/04/24	60	109.95	5	111.60	111.50	55	5,640	0.98%
2018/04/23	74	115.27	1.1	113.64	114.50	72.9	5,572	1.31%
2018/04/20	6	118.08	0	0.00	119.00	6	5,540	0.11%
2018/04/19	1	120.00	0	0.00	120.00	1	5,458	0.02%
2018/04/18	63	117.56	1	118.50	120.00	62	5,417	1.14%
2018/04/17	2	120.00	1	119.50	120.00	1	5,419	0.02%
2018/04/16	15	121.43	1	122.00	121.50	14	5,386	0.26%
2018/04/13	68	120.54	0	0.00	120.50	68	5,338	1.27%
2018/04/12	20	123.70	13	123.46	123.50	7	5,212	0.13%
2018/04/10	0	0.00	5	127.50	127.50	-5	5,064	-0.10%
2018/04/09	0	0.00	5	127.30	127.50	-5	5,109	-0.10%
2018/04/03	0	0.00	5	128.40	128.00	-5	5,119	-0.10%
2018/04/02	0	0.00	2	131.50	130.00	-2	5,126	-0.04%
2018/03/31	0	0.00	2	130.50	130.50	-2	5,146	-0.04%
2018/03/30	1	130.50	0	0.00	130.00	1	5,152	0.02%
2018/03/29	1	128.50	0	0.00	130.00	1	5,147	0.02%
2018/03/28	1	128.50	0	0.00	128.50	1	5,137	0.02%
2018/03/26	5	126.60	1	126.00	127.00	4	5,070	0.08%
2018/03/23	35	127.96	0	0.00	128.00	35	4,954	0.71%
2018/03/22	7	130.93	0	0.00	130.00	7	4,823	0.15%
2018/03/21	1	132.50	1	133.50	132.50	0	4,751	0.00%
2018/03/20	13	132.19	0	0.00	132.00	13	4,792	0.27%
2018/03/14	0	0.00	1	136.50	136.50	-1	4,574	-0.02%
2018/03/13	0	0.00	1	136.50	137.00	-1	4,595	-0.02%
2018/03/12	1	135.50	4	135.63	135.50	-3	4,581	-0.07%
2018/03/09	2	134.50	2	135.50	135.50	0	4,492	0.00%
2018/03/07	12	138.25	10	139.00	137.00	2	4,389	0.05%
2018/03/06	0	0.00	5	140.30	140.00	-5	4,380	-0.11%
2018/03/05	2	138.50	2	138.50	138.50	0	4,454	0.00%
2018/02/26	3	140.00	0	0.00	139.50	3	4,733	0.06%
2018/02/23	0	0.00	10	137.50	138.00	-10	4,763	-0.21%
2018/02/12	1	135.50	0	0.00	135.00	1	4,873	0.02%
2018/02/09	17	132.88	0	0.00	134.50	17	4,935	0.34%
2018/02/07	5	138.10	1.3	138.50	137.00	3.7	4,959	0.08%
2018/02/05	2	144.50	1	143.50	145.00	1	4,842	0.02%
2018/02/02	1	147.00	0	0.00	147.00	1	4,851	0.02%
2018/01/31	0	0.00	3	146.83	147.00	-3	5,023	-0.06%
2018/01/29	3	145.00	0	0.00	146.50	3	5,007	0.06%
2018/01/26	0	0.00	1	147.50	147.50	-1	4,981	-0.02%
2018/01/25	0	0.00	1	150.50	147.50	-1	5,045	-0.02%
2018/01/23	4	148.25	1	150.50	147.50	3	5,113	0.06%
2018/01/22	1	148.50	10	147.15	149.00	-9	4,988	-0.18%
2018/01/19	1	143.50	2	144.50	144.50	-1	4,846	-0.02%
2018/01/18	0	0.00	5	142.10	143.00	-5	4,788	-0.10%
2018/01/16	2	138.50	0	0.00	140.00	2	4,687	0.04%
2018/01/15	4	137.13	0	0.00	137.00	4	4,663	0.09%
2018/01/12	3	136.33	0	0.00	136.50	3	4,699	0.06%
2018/01/11	4	136.63	0	0.00	136.50	4	4,674	0.09%
2018/01/08	4	140.25	11	140.27	140.50	-7	4,941	-0.14%
2018/01/05	3	139.17	0	0.00	140.50	3	5,034	0.06%
2018/01/04	1	139.50	1.1	139.05	139.00	-0.1	5,129	0.00%
2018/01/03	4	139.13	0	0.00	139.00	4	5,157	0.08%
2018/01/02	6	141.92	0	0.00	141.00	6	5,128	0.12%