台達電 (2308)-凱基-中山券商分點個股進出

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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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	2.1	418.74	1	417.50	419.50	1.1	7,610	0.01%
2024/12/16	1	426.00	13.4	426.88	426.00	-12.4	7,580	-0.16%
2024/12/13	6.1	427.94	7.2	425.35	423.00	-1.1	7,495	-0.01%
2024/12/12	3	415.00	3.7	418.04	417.00	-0.7	7,336	-0.01%
2024/12/11	1	415.50	6.7	411.63	414.50	-5.7	7,341	-0.08%
2024/12/10	1	400.00	1.4	402.57	403.00	-0.4	7,272	-0.01%
2024/12/09	0	0.00	9.9	404.32	405.00	-9.9	7,272	-0.14%
2024/12/06	9	397.39	14	397.14	399.00	-5	7,299	-0.07%
2024/12/05	8.1	392.44	2	396.00	391.50	6.1	7,316	0.08%
2024/12/04	1	391.50	0	0.00	395.00	1	7,363	0.01%
2024/12/03	0	0.00	3	392.33	391.00	-3	7,516	-0.04%
2024/12/02	0	0.00	1	389.00	388.50	-1	7,536	-0.01%
2024/11/29	4	375.38	32	380.30	381.00	-28	7,599	-0.37%
2024/11/28	1	383.00	1	382.50	384.00	0	7,649	0.00%
2024/11/27	13	386.08	15	392.50	386.00	-2	7,629	-0.03%
2024/11/26	4.1	389.04	32	389.22	387.50	-27.9	7,635	-0.37%
2024/11/25	0	0.00	7	398.64	393.50	-7	7,628	-0.09%
2024/11/22	0	0.00	5	389.50	394.00	-5	7,571	-0.07%
2024/11/21	5.1	377.82	0	0.00	381.00	5.1	7,534	0.07%
2024/11/20	2	386.25	1	388.00	386.50	1	7,441	0.01%
2024/11/19	15.1	386.00	0	0.00	388.00	15.1	7,535	0.20%
2024/11/18	6	385.17	12	386.50	386.50	-6	7,543	-0.08%
2024/11/15	2.1	387.02	0	0.00	386.00	2.1	7,582	0.03%
2024/11/14	1.2	388.18	0.2	387.50	389.00	1	7,641	0.01%
2024/11/13	2.2	394.02	0.5	397.00	393.50	1.7	7,645	0.02%
2024/11/12	2.2	396.57	3.2	404.83	397.00	-1	7,692	-0.01%
2024/11/11	0.1	397.00	1	398.50	401.00	-1	7,586	-0.01%
2024/11/08	1	400.00	1	400.00	400.00	0	7,706	0.00%
2024/11/07	1	399.00	0	400.00	399.00	1	7,841	0.01%
2024/11/06	0	0.00	1	398.00	403.00	-1	7,971	-0.01%
2024/11/05	0.1	397.50	1	395.00	398.50	-0.9	8,102	-0.01%
2024/11/04	2	391.49	5.1	393.01	395.00	-3	8,386	-0.04%
2024/11/01	9.8	391.00	1	391.50	390.50	8.8	8,611	0.10%
2024/10/30	4	402.63	1	405.50	404.00	3	8,750	0.03%
2024/10/29	0.1	399.00	4.1	401.51	406.00	-4	8,911	-0.04%
2024/10/28	5	404.90	2.6	406.23	405.00	2.4	9,072	0.03%
2024/10/25	0	0.00	4	400.38	402.00	-4	9,079	-0.04%
2024/10/24	2.4	395.65	2	395.50	393.50	0.4	9,179	0.00%
2024/10/23	1.1	397.55	0	0.00	398.50	1.1	9,346	0.01%
2024/10/22	1	399.00	16	399.22	404.50	-15	9,460	-0.16%
2024/10/21	1	398.50	0.1	402.00	400.00	0.9	9,638	0.01%
2024/10/18	25	401.98	7.3	401.48	402.00	17.7	9,715	0.18%
2024/10/17	1.1	388.91	2.1	391.89	392.00	-1	9,709	-0.01%
2024/10/16	8.1	389.92	0.1	391.50	389.00	8	9,732	0.08%
2024/10/15	22	390.23	18.7	397.52	398.50	3.4	9,728	0.03%
2024/10/14	5.1	387.00	2	385.99	387.50	3.1	9,701	0.03%
2024/10/11	18	383.75	3	383.67	380.00	15	9,785	0.15%
2024/10/09	13	384.04	3	381.33	381.50	10	9,933	0.10%
2024/10/08	2.2	376.14	3.1	376.29	382.00	-0.9	10,061	-0.01%
2024/10/07	12.4	368.57	1	373.00	372.50	11.4	10,198	0.11%
2024/10/04	23.7	368.94	1	367.00	366.00	22.7	10,262	0.22%
2024/10/01	3	381.34	2	386.50	384.50	1	10,168	0.01%
2024/09/30	6	387.02	2	386.75	380.50	4	10,210	0.04%
2024/09/27	0	0.00	15.3	401.65	400.00	-15.3	10,239	-0.15%
2024/09/26	1.1	396.45	2	398.50	396.00	-0.9	10,276	-0.01%
2024/09/25	0.2	399.00	2.1	398.94	398.00	-1.9	10,290	-0.02%
2024/09/24	3.2	391.19	6.3	394.48	397.00	-3.1	10,388	-0.03%
2024/09/23	0	0.00	7.1	392.27	390.50	-7.1	10,459	-0.07%
2024/09/20	2.1	391.93	1	389.51	387.00	1.1	10,602	0.01%
2024/09/19	1	385.00	17	388.76	391.50	-16	10,772	-0.15%
2024/09/18	13	384.04	0	0.00	380.00	13	10,899	0.12%
2024/09/16	30	381.38	1	386.00	385.50	29	11,245	0.26%
2024/09/13	2	389.47	0	0.00	385.00	2	11,445	0.02%
2024/09/12	3.1	383.90	9.1	383.67	389.00	-6	11,822	-0.05%
2024/09/11	5.6	364.96	0	0.00	364.50	5.6	11,858	0.05%
2024/09/10	3	368.34	12	368.17	369.00	-9	11,969	-0.07%
2024/09/09	13.5	361.49	0	0.00	362.50	13.5	12,010	0.11%
2024/09/06	5	369.50	5	375.00	375.50	0	12,102	0.00%
2024/09/05	0.3	375.09	18	378.58	369.00	-17.8	12,154	-0.15%
2024/09/04	22.6	372.96	3.1	369.96	372.00	19.4	12,210	0.16%
2024/09/03	1.2	392.70	1	394.50	392.50	0.2	12,133	0.00%
2024/09/02	7	396.42	0.2	394.00	394.50	6.8	12,204	0.06%
2024/08/30	0.1	402.00	0.1	401.50	399.50	0	12,314	0.00%
2024/08/29	0	0.00	2.1	395.95	397.50	-2.1	12,348	-0.02%
2024/08/27	1.1	398.14	1	400.00	400.00	0.1	12,725	0.00%
2024/08/26	1.2	396.12	0.1	397.00	395.00	1.1	12,834	0.01%
2024/08/23	1.1	400.77	1	400.00	402.00	0.1	12,905	0.00%
2024/08/22	0.1	401.00	1	401.00	402.00	-1	13,069	-0.01%
2024/08/21	0.1	400.00	1.2	401.42	400.00	-1.1	13,296	-0.01%
2024/08/20	2.2	406.07	1.2	403.00	402.50	1	13,237	0.01%
2024/08/19	2.1	407.09	0	0.00	404.50	2.1	13,330	0.02%
2024/08/16	4	412.00	1.1	415.50	411.00	2.9	13,363	0.02%
2024/08/15	23	410.04	3.2	408.09	409.00	19.9	13,279	0.15%
2024/08/14	0.1	408.00	5.3	407.95	409.00	-5.2	13,290	-0.04%
2024/08/13	1	402.00	13	399.77	399.50	-12	13,253	-0.09%
2024/08/12	11.1	402.24	56.2	400.20	399.00	-45.1	13,226	-0.34%
2024/08/09	13	390.77	31.5	388.53	387.50	-18.5	13,111	-0.14%
2024/08/08	22.6	381.69	9.1	379.58	377.00	13.5	12,930	0.10%
2024/08/07	28.6	379.97	44	377.47	379.50	-15.4	12,816	-0.12%
2024/08/06	56.3	365.07	30.3	370.17	373.00	26	12,676	0.21%
2024/08/05	24.1	353.43	96.5	352.71	351.00	-72.4	12,374	-0.59%
2024/08/02	59.6	394.36	31.1	400.76	390.00	28.5	12,095	0.24%
2024/08/01	3.2	421.66	2.4	422.45	424.00	0.8	11,844	0.01%
2024/07/31	15	409.44	28.5	408.14	414.50	-13.5	11,706	-0.12%
2024/07/30	7.1	394.44	2.2	396.57	400.00	4.9	11,768	0.04%
2024/07/29	0.3	396.19	0.8	399.50	396.00	-0.5	11,820	0.00%
2024/07/26	55.1	387.93	4	384.50	388.00	51.1	11,765	0.43%
2024/07/23	2.2	382.69	8.3	388.37	389.50	-6.1	11,693	-0.05%
2024/07/22	22.9	378.16	4.6	375.27	373.50	18.3	11,746	0.16%
2024/07/19	5.5	398.15	9.1	398.48	399.00	-3.6	11,627	-0.03%
2024/07/18	17.1	401.88	40	400.86	401.50	-22.9	11,573	-0.20%
2024/07/17	2.1	410.76	15	409.83	411.00	-13	11,491	-0.11%
2024/07/16	38.1	415.37	2	414.00	412.50	36.1	11,483	0.31%
2024/07/15	9.1	416.88	6	416.33	415.00	3.1	11,559	0.03%
2024/07/12	0	425.47	34	424.88	422.00	-34	11,624	-0.29%
2024/07/11	0	419.00	7.1	428.68	434.00	-7.1	11,595	-0.06%
2024/07/10	4	417.75	6.4	418.11	420.50	-2.4	11,619	-0.02%
2024/07/09	22	400.48	9.2	406.37	410.00	12.8	11,493	0.11%
2024/07/08	8	398.94	135.6	397.82	402.00	-127.6	11,323	-1.13%	大賣/鉅額交易
2024/07/05	33	385.71	36	387.49	387.00	-3	11,237	-0.03%
2024/07/04	12	383.58	8.4	387.21	382.00	3.6	11,163	0.03%
2024/07/03	28.1	380.07	5	379.20	379.50	23.1	11,115	0.21%
2024/07/02	11	383.00	11	385.32	383.00	0	11,125	0.00%
2024/07/01	15	387.23	13	393.85	390.50	2	11,049	0.02%
2024/06/28	10	390.40	28	390.29	387.50	-18	11,059	-0.16%
2024/06/27	6	384.73	12	383.17	386.50	-6	11,020	-0.05%
2024/06/26	49	387.23	2	385.75	385.00	47	11,092	0.42%
2024/06/25	16	379.87	31	383.07	387.00	-14.9	11,016	-0.14%
2024/06/24	3	376.48	5.2	376.71	376.50	-2.1	10,916	-0.02%
2024/06/21	1	385.00	36	384.32	383.00	-35	11,037	-0.32%
2024/06/20	1.7	368.71	22	366.66	369.50	-20.3	10,927	-0.19%
2024/06/19	31.2	367.45	105	367.22	367.00	-73.8	11,721	-0.63%	大賣/
2024/06/18	13	345.92	22	348.30	348.00	-9	11,846	-0.08%
2024/06/17	35	353.64	13	357.77	352.00	22	11,887	0.18%
2024/06/14	1	351.51	1.2	353.17	353.50	-0.2	11,972	0.00%
2024/06/13	3	353.12	11.1	350.61	353.50	-8.1	11,908	-0.07%
2024/06/12	3	344.83	5.1	348.90	344.00	-2.1	11,875	-0.02%
2024/06/11	8	339.63	0.1	342.00	340.50	7.9	11,852	0.07%
2024/06/07	8.1	340.95	1	341.50	345.00	7.1	11,881	0.06%
2024/06/06	4.1	346.70	12.2	347.43	345.00	-8	11,944	-0.07%
2024/06/05	2.2	340.55	5	345.00	346.00	-2.8	11,985	-0.02%
2024/06/04	4	338.88	32	335.97	336.50	-28	12,343	-0.23%
2024/06/03	3	337.17	1	337.00	337.00	2	12,315	0.02%
2024/05/31	2.2	327.72	4	327.88	325.00	-1.9	12,302	-0.02%
2024/05/30	5.1	332.58	2	330.25	330.00	3.1	12,123	0.03%
2024/05/29	1.1	343.52	2	344.25	341.50	-0.9	12,215	-0.01%
2024/05/28	8.3	350.69	11	352.09	346.50	-2.7	12,124	-0.02%
2024/05/27	1	341.50	86	342.96	346.00	-85	12,030	-0.71%
2024/05/24	0	0.00	2	327.00	328.00	-2	11,851	-0.02%
2024/05/23	5	333.50	8.1	333.52	329.50	-3.1	11,778	-0.03%
2024/05/22	0	0.00	6	327.66	327.50	-6	11,744	-0.05%
2024/05/21	0	0.00	0.4	320.35	318.50	-0.4	11,677	0.00%
2024/05/17	0.4	325.00	39	322.92	322.50	-38.6	11,644	-0.33%
2024/05/16	1.3	322.81	8.4	320.38	320.00	-7.1	11,623	-0.06%
2024/05/15	5	321.00	1	321.00	319.00	4	11,678	0.03%
2024/05/14	2	315.75	0	0.00	316.00	2	11,858	0.02%
2024/05/13	10.1	316.41	3	315.50	316.50	7.1	11,891	0.06%
2024/05/10	9.1	320.28	11	321.00	319.00	-2	11,859	-0.02%
2024/05/09	0	0.00	18	324.50	323.00	-18	11,854	-0.15%
2024/05/08	6.1	321.00	5	324.60	321.00	1.1	11,988	0.01%
2024/05/07	0.1	322.00	2.2	325.75	326.00	-2.1	12,034	-0.02%
2024/05/06	15.1	322.89	3	322.83	322.00	12.1	12,002	0.10%
2024/05/03	3	330.83	194.4	327.07	327.50	-191.4	11,871	-1.61%	大賣/鉅額交易
2024/05/02	57	308.92	3	307.17	309.50	54	11,660	0.46%
2024/04/30	4	320.00	5	323.30	320.50	-1	11,552	-0.01%
2024/04/29	3.6	321.44	10	320.51	321.00	-6.4	11,523	-0.06%
2024/04/26	8	315.44	78.2	315.36	315.00	-70.2	11,528	-0.61%
2024/04/25	4	307.88	43	307.97	306.00	-39	11,440	-0.34%
2024/04/24	0	303.50	6.1	303.75	304.00	-6	11,454	-0.05%
2024/04/23	4	298.75	0	0.00	297.50	4	11,630	0.03%
2024/04/22	6.1	299.01	1	300.50	300.00	5.1	11,707	0.04%
2024/04/19	40.1	304.44	1	300.00	298.50	39.1	11,655	0.34%
2024/04/18	4	305.50	7.1	308.21	309.00	-3.1	11,503	-0.03%
2024/04/17	22.4	295.38	1.1	297.55	300.50	21.3	11,382	0.19%
2024/04/16	20	296.73	31	297.27	293.00	-11	11,428	-0.10%
2024/04/15	15.4	309.67	0	309.00	308.00	15.4	11,364	0.14%
2024/04/12	5.3	318.13	14	318.04	317.00	-8.7	11,250	-0.08%
2024/04/11	71.1	319.34	12.1	316.57	319.50	59	11,177	0.53%
2024/04/10	12.1	329.50	4.1	331.70	328.00	8	10,983	0.07%
2024/04/09	8.2	332.61	1	330.50	334.00	7.2	10,950	0.07%
2024/04/08	3.1	336.27	38.6	335.13	334.00	-35.5	10,910	-0.32%
2024/04/03	41	332.55	5.1	332.60	332.00	36	10,795	0.33%
2024/04/02	56.6	336.95	1.1	335.18	338.00	55.5	10,773	0.52%
2024/04/01	10.6	339.00	2.2	336.35	334.50	8.4	10,704	0.08%
2024/03/29	5.8	345.58	4.1	347.50	341.00	1.7	10,582	0.02%
2024/03/28	7.4	343.32	4.3	344.86	342.50	3.1	10,405	0.03%
2024/03/27	8.4	343.50	15.1	342.66	341.50	-6.7	10,303	-0.07%
2024/03/26	25.8	345.30	27.4	343.82	343.50	-1.7	10,120	-0.02%
2024/03/25	51.1	356.86	8.1	353.59	352.50	43	9,830	0.44%
2024/03/22	20	353.52	93	355.94	358.00	-72.9	9,577	-0.76%
2024/03/21	13.1	330.35	44.4	333.20	338.00	-31.3	8,616	-0.36%
2024/03/20	6.1	318.83	12	316.25	316.00	-5.9	8,247	-0.07%
2024/03/19	3.1	315.98	60.3	315.69	320.00	-57.2	8,104	-0.71%
2024/03/18	0	0.00	1	305.97	306.00	-1	7,874	-0.01%
2024/03/15	6.2	305.06	5.6	304.65	303.00	0.6	7,937	0.01%
2024/03/14	9	312.33	6	311.42	310.50	3	7,801	0.04%
2024/03/13	5.1	315.76	30.4	316.98	314.50	-25.3	7,698	-0.33%
2024/03/12	43.2	312.38	23.5	315.98	312.50	19.7	7,540	0.26%
2024/03/11	15.1	308.27	4.1	307.43	308.00	11	7,417	0.15%
2024/03/08	13.2	309.82	31.9	310.12	312.00	-18.7	7,338	-0.25%
2024/03/07	1	298.00	37	297.58	297.00	-36	6,824	-0.53%
2024/03/06	0	0.00	51	295.01	295.00	-51	6,725	-0.76%
2024/03/05	48.4	290.90	13	292.04	290.50	35.4	6,720	0.53%
2024/03/04	13.2	294.55	25.1	295.18	293.50	-11.9	6,654	-0.18%
2024/03/01	76.5	292.88	1	291.50	293.50	75.5	6,504	1.16%
2024/02/29	0	0.00	12	293.92	294.50	-12	6,488	-0.18%
2024/02/27	13.2	290.06	1	288.07	289.00	12.2	6,458	0.19%
2024/02/26	0	0.00	1.3	294.50	295.00	-1.3	6,412	-0.02%
2024/02/23	3.6	293.90	2	294.50	292.50	1.6	6,404	0.03%
2024/02/22	1	292.50	7.2	292.99	293.50	-6.2	6,351	-0.10%
2024/02/21	1	289.04	0	290.25	291.00	1	6,340	0.02%
2024/02/20	2	292.00	5	292.50	292.50	-3	6,320	-0.05%
2024/02/19	1.2	291.75	1	293.50	292.00	0.2	6,335	0.00%
2024/02/16	8.1	291.32	5	291.50	291.50	3.1	6,385	0.05%
2024/02/15	57.2	286.50	2.1	288.36	284.50	55.1	6,357	0.87%
2024/02/05	0.1	288.50	0	0.00	287.50	0.1	6,132	0.00%
2024/02/02	1.1	286.59	2	287.00	286.00	-0.9	6,115	-0.01%
2024/02/01	3	282.67	3.2	284.19	285.00	-0.2	6,110	0.00%
2024/01/31	11.6	281.31	0	281.50	280.00	11.6	6,117	0.19%
2024/01/30	4.6	287.59	0	0.00	286.00	4.6	5,976	0.08%
2024/01/29	2	290.01	7	292.43	293.00	-5	6,004	-0.08%
2024/01/26	37.2	289.05	3	287.67	287.50	34.2	6,080	0.56%
2024/01/25	9.4	285.18	2	285.75	284.00	7.4	6,156	0.12%
2024/01/24	6.3	290.26	2	293.75	289.00	4.3	6,165	0.07%
2024/01/23	7.1	292.38	2.1	292.98	293.50	5	6,207	0.08%
2024/01/22	13.2	290.58	3	290.00	291.00	10.2	6,166	0.16%
2024/01/19	17.1	283.60	3	285.00	285.00	14.1	6,104	0.23%
2024/01/18	12.6	278.19	10	276.50	277.00	2.6	6,107	0.04%
2024/01/17	19.3	282.09	0	284.00	279.50	19.3	6,057	0.32%
2024/01/16	6	289.64	0	0.00	289.50	6	5,892	0.10%
2024/01/15	0.2	296.24	0.1	296.50	295.50	0.1	5,752	0.00%
2024/01/12	14.5	291.36	0.3	294.50	293.50	14.2	5,865	0.24%
2024/01/11	2	292.52	0	0.00	293.00	2	5,862	0.03%
2024/01/10	0.9	291.66	0.1	293.00	291.00	0.8	5,843	0.01%
2024/01/09	50	300.96	0	0.00	295.50	50	5,702	0.88%
2024/01/08	0	0.00	2	308.50	306.00	-2	5,582	-0.04%
2024/01/04	3.2	304.43	35	304.64	304.00	-31.8	5,688	-0.56%
2024/01/03	6.2	304.60	50	303.75	304.50	-43.8	5,779	-0.76%
2024/01/02	2	310.00	1	309.00	310.00	1	5,754	0.02%
2023/12/29	5	312.00	2	312.00	313.50	3	5,791	0.05%
2023/12/28	5	313.00	0	0.00	313.00	5	5,826	0.09%
2023/12/27	8	312.00	0	0.00	313.00	8	5,883	0.14%
2023/12/26	0	0.00	1	311.00	310.50	-1	5,907	-0.02%
2023/12/25	1.1	307.00	0	0.00	306.50	1.1	5,903	0.02%
2023/12/22	0	0.00	2	305.50	305.50	-2	6,004	-0.03%
2023/12/21	0.1	305.10	0	0.00	303.50	0.1	6,072	0.00%
2023/12/20	0.1	306.50	0	0.00	305.50	0.1	6,150	0.00%
2023/12/19	3.1	304.00	0	0.00	302.50	3.1	6,138	0.05%
2023/12/18	2.2	308.26	1	311.00	307.00	1.2	6,178	0.02%
2023/12/15	1.1	311.73	6.2	314.62	313.00	-5.1	6,146	-0.08%
2023/12/14	1.2	305.51	0.2	307.00	305.50	1	6,008	0.02%
2023/12/13	2.2	300.86	0.1	302.00	303.00	2.1	6,011	0.03%
2023/12/12	3.1	304.46	0	302.00	301.00	3.1	5,999	0.05%
2023/12/11	45.1	310.34	0	0.00	310.50	45.1	5,934	0.76%
2023/12/08	2.1	311.82	0	0.00	312.50	2.1	5,941	0.04%
2023/12/07	75	312.17	0	0.00	311.00	75	5,973	1.26%
2023/12/06	25	310.00	0	0.00	310.00	25	6,025	0.41%
2023/12/05	2	312.75	0	0.00	310.50	2	6,011	0.03%
2023/12/01	0	319.00	1.1	319.64	319.50	-1.1	6,001	-0.02%
2023/11/30	1	316.00	1	316.00	316.50	0	5,996	0.00%
2023/11/29	1	316.51	1	319.00	317.00	0	5,930	0.00%
2023/11/28	0.1	317.31	1	319.00	318.50	-0.9	5,893	-0.02%
2023/11/24	73	317.71	1	320.00	316.50	72	5,880	1.22%
2023/11/22	28	307.23	0	0.00	307.50	28	5,845	0.48%
2023/11/21	2	307.50	4	310.63	310.50	-2	5,871	-0.03%
2023/11/20	0	305.00	0	0.00	306.00	0	5,912	0.00%
2023/11/17	1	305.04	1	306.50	305.00	0	5,912	0.00%
2023/11/16	0	307.50	2	309.00	305.00	-2	5,923	-0.03%
2023/11/15	3.1	306.69	2	307.25	306.50	1.1	5,902	0.02%
2023/11/14	0	299.50	0	0.00	299.50	0	5,918	0.00%
2023/11/13	1.8	301.80	0.1	301.00	299.50	1.7	5,947	0.03%
2023/11/10	3.1	303.66	7	301.79	303.50	-3.9	5,980	-0.07%
2023/11/09	55.1	302.05	0	0.00	302.00	55.1	6,035	0.91%
2023/11/08	11.5	299.77	1	301.00	301.00	10.5	6,034	0.17%
2023/11/07	17.4	306.04	0	0.00	306.00	17.4	6,042	0.29%
2023/11/06	1.4	309.61	2	309.50	308.00	-0.6	6,106	-0.01%
2023/11/03	11.1	303.29	5	303.50	304.00	6.1	6,010	0.10%
2023/11/02	3	296.83	2	298.75	298.50	1	5,943	0.02%
2023/11/01	5.3	286.25	0	286.00	287.00	5.3	5,924	0.09%
2023/10/31	46.1	295.00	0	292.50	290.50	46.1	5,931	0.78%
2023/10/30	1.3	295.27	16	295.00	295.00	-14.7	6,209	-0.24%
2023/10/27	80	299.46	0	0.00	295.00	80	6,405	1.25%
2023/10/26	4.3	299.33	0	0.00	298.00	4.3	6,666	0.06%
2023/10/25	22.2	305.01	0	0.00	305.50	22.2	6,654	0.33%
2023/10/24	2.1	307.57	0	0.00	308.00	2.1	6,595	0.03%
2023/10/20	3.2	309.38	0	0.00	309.00	3.2	6,628	0.05%
2023/10/19	1.1	315.05	0.3	317.00	317.50	0.8	6,545	0.01%
2023/10/18	2	318.75	0	0.00	317.50	2	6,589	0.03%
2023/10/17	18.1	323.37	0	0.00	321.50	18.1	6,551	0.28%
2023/10/16	0.1	326.50	0	0.00	325.00	0.1	6,623	0.00%
2023/10/13	2.2	330.19	0	0.00	328.50	2.2	6,669	0.03%
2023/10/12	0.1	336.00	0.9	336.50	336.00	-0.8	6,647	-0.01%
2023/10/11	1	337.99	1.4	337.90	338.50	-0.4	6,721	-0.01%
2023/10/06	0.1	338.00	1	339.00	337.50	-0.9	6,828	-0.01%
2023/10/05	1	338.00	26	338.50	338.00	-25	6,899	-0.36%
2023/10/04	26.1	328.57	0	0.00	333.00	26.1	6,942	0.38%
2023/10/03	0.1	337.10	1.1	337.73	336.50	-1	6,933	-0.01%
2023/10/02	2.1	333.48	61	335.28	335.50	-58.9	6,932	-0.85%
2023/09/28	16	326.00	2	328.25	324.50	14	7,020	0.20%
2023/09/27	3.1	323.96	0	0.00	323.00	3.1	7,075	0.04%
2023/09/26	30.3	328.58	0	0.00	326.50	30.3	7,120	0.43%
2023/09/25	0.1	333.50	21.4	336.01	336.50	-21.3	7,247	-0.29%
2023/09/22	0.1	328.33	1	325.00	328.50	-0.9	7,260	-0.01%
2023/09/21	3.4	325.17	12	323.00	325.00	-8.6	7,321	-0.12%
2023/09/20	0	332.33	0	0.00	330.50	0	7,280	0.00%
2023/09/19	20.2	328.01	0	0.00	330.50	20.2	7,372	0.27%
2023/09/18	2.2	333.03	0	0.00	330.50	2.2	7,598	0.03%
2023/09/15	0.2	341.50	1	342.00	340.00	-0.8	7,762	-0.01%
2023/09/14	0.4	338.00	2	339.50	338.00	-1.6	7,877	-0.02%
2023/09/13	2	330.50	0	0.00	331.50	2	8,001	0.02%
2023/09/12	2.1	332.26	0	0.00	332.50	2.1	8,360	0.02%
2023/09/11	6.6	332.38	2	333.00	331.50	4.6	8,651	0.05%
2023/09/08	1.2	342.05	0	0.00	340.00	1.2	8,860	0.01%
2023/09/07	0.1	345.58	0	0.00	343.00	0.1	9,100	0.00%
2023/09/06	4.1	345.43	1	345.00	345.00	3.1	9,296	0.03%
2023/09/05	0.1	348.00	0	0.00	348.50	0.1	9,306	0.00%
2023/09/04	13.1	345.79	0	0.00	346.00	13.1	9,405	0.14%
2023/08/29	1	341.00	0	0.00	346.50	1	9,712	0.01%
2023/08/28	0	343.00	0	0.00	342.50	0	9,696	0.00%
2023/08/25	0.3	347.55	0	0.00	345.50	0.3	9,795	0.00%
2023/08/24	0	0.00	2	355.00	357.00	-2	9,803	-0.02%
2023/08/23	1	349.00	7	349.00	348.00	-6	9,787	-0.06%
2023/08/22	1	348.51	72	347.33	349.50	-71	9,963	-0.71%
2023/08/21	1.2	342.89	0	0.00	343.00	1.2	10,001	0.01%
2023/08/18	13.4	341.37	0	0.00	341.50	13.4	9,988	0.13%
2023/08/17	3.2	346.97	0	0.00	348.00	3.2	9,892	0.03%
2023/08/16	5.1	349.98	2	350.00	350.00	3.1	9,820	0.03%
2023/08/15	1	353.50	1	358.50	351.50	0	9,831	0.00%
2023/08/14	0.3	350.72	0	0.00	350.50	0.3	9,822	0.00%
2023/08/11	1	355.00	1	355.50	357.00	0	9,848	0.00%
2023/08/10	4	348.15	1	349.03	351.50	3	9,791	0.03%
2023/08/09	7	358.43	0	358.00	357.50	7	9,727	0.07%
2023/08/08	4	360.25	3	362.00	360.50	1	9,738	0.01%
2023/08/07	2	366.25	4	366.63	363.50	-2	9,713	-0.02%
2023/08/04	7.2	361.44	1	361.00	361.50	6.2	9,620	0.06%
2023/08/02	8.3	361.82	3	367.67	361.00	5.3	9,505	0.06%
2023/08/01	13.1	370.97	2	374.00	372.50	11.1	9,159	0.12%
2023/07/31	21.3	367.40	28	375.81	365.50	-6.7	8,946	-0.08%
2023/07/28	5.2	366.74	1.2	364.75	366.50	3.9	8,651	0.05%
2023/07/27	7	360.14	0	0.00	358.50	7	8,573	0.08%
2023/07/26	0.2	361.75	0	0.00	360.50	0.2	8,666	0.00%
2023/07/25	2.5	367.10	1.2	367.29	364.00	1.3	8,722	0.02%
2023/07/24	0.1	361.07	0	0.00	361.00	0.1	8,664	0.00%
2023/07/21	0.1	359.91	0.1	361.50	359.50	0	8,724	0.00%
2023/07/20	3	357.50	0	0.00	356.50	3	8,725	0.03%
2023/07/19	2.3	360.20	4.1	357.42	357.00	-1.8	8,726	-0.02%
2023/07/18	2.4	369.08	0.2	365.40	365.50	2.2	8,706	0.03%
2023/07/17	5	366.01	1	365.50	368.50	4	8,665	0.05%
2023/07/14	2.2	368.77	24	368.56	368.00	-21.8	8,671	-0.25%
2023/07/13	8	372.88	4.7	376.02	370.50	3.3	8,592	0.04%
2023/07/12	2	363.75	0.5	362.50	363.00	1.5	8,481	0.02%
2023/07/11	2	356.75	1.5	358.17	359.50	0.5	8,712	0.01%
2023/07/10	3	348.33	1.1	349.41	348.50	1.9	8,663	0.02%
2023/07/07	3.1	350.03	2	348.50	348.00	1.1	8,645	0.01%
2023/07/06	19	356.21	1.9	355.47	354.00	17.1	8,604	0.20%
2023/07/05	1	363.00	8	365.13	366.00	-7	8,456	-0.08%
2023/07/03	11.6	363.00	2	362.75	362.50	9.6	8,333	0.11%
2023/06/30	5.3	340.58	0	0.00	344.50	5.3	8,191	0.06%
2023/06/29	5.1	349.71	1	353.00	349.50	4.1	8,124	0.05%
2023/06/28	15	347.00	0	0.00	347.00	15	8,085	0.19%
2023/06/27	2.1	347.98	0.1	346.50	345.00	2	8,099	0.02%
2023/06/26	8.1	350.06	4	350.38	348.00	4.1	8,031	0.05%
2023/06/21	2	364.50	2	364.75	364.00	0	7,849	0.00%
2023/06/20	3.3	370.21	28	373.20	369.00	-24.7	7,663	-0.32%
2023/06/19	2.2	374.35	1.1	366.88	375.50	1.1	7,520	0.02%
2023/06/16	33.3	374.60	7.4	373.65	371.50	25.9	7,356	0.35%
2023/06/15	8.3	369.65	38.2	367.83	370.00	-29.9	6,961	-0.43%
2023/06/14	2.4	352.26	4.8	353.95	353.00	-2.4	6,673	-0.04%
2023/06/13	6	345.50	5.4	341.20	343.00	0.6	6,422	0.01%
2023/06/12	14.3	336.91	4.3	337.78	336.00	10	6,199	0.16%
2023/06/09	2	326.00	1.1	324.18	323.00	0.9	6,062	0.01%
2023/06/08	1	327.00	0	0.00	325.00	1	6,008	0.02%
2023/06/07	1.1	322.64	9	325.11	328.50	-7.9	5,959	-0.13%
2023/06/06	0.1	316.50	0	0.00	316.00	0.1	5,807	0.00%
2023/06/05	0	0.00	0.1	317.50	319.50	-0.1	5,826	0.00%
2023/06/02	5.1	316.37	0	0.00	315.00	5.1	5,989	0.09%
2023/05/31	0.1	315.00	2	317.50	316.50	-1.9	5,947	-0.03%
2023/05/30	10	312.50	0.1	314.50	314.00	9.9	5,850	0.17%
2023/05/29	0	0.00	5	319.10	315.50	-5	5,880	-0.09%
2023/05/26	4	317.01	4.2	315.58	318.00	-0.1	5,899	0.00%
2023/05/24	0	0.00	5	304.60	305.00	-5	5,783	-0.09%
2023/05/23	0	0.00	5.2	304.52	302.50	-5.2	5,777	-0.09%
2023/05/22	2	303.75	0	0.00	305.50	2	5,764	0.03%
2023/05/18	1.2	309.08	3	307.50	306.50	-1.8	5,779	-0.03%
2023/05/17	0.1	305.00	27.9	303.18	305.00	-27.8	5,729	-0.48%
2023/05/16	1.1	299.68	0	0.00	300.50	1.1	5,684	0.02%
2023/05/12	1.2	297.30	0.1	300.50	297.50	1.1	5,716	0.02%
2023/05/11	1.2	297.30	0.1	300.50	297.00	1.1	5,780	0.02%
2023/05/10	1	304.50	1.3	303.00	301.50	-0.3	5,829	-0.01%
2023/05/09	0	0.00	0.9	304.00	304.00	-0.9	5,846	-0.02%
2023/05/08	0	0.00	1	306.00	305.50	-1	5,872	-0.02%
2023/05/05	0	302.00	1.2	303.00	303.00	-1.2	5,953	-0.02%
2023/05/04	0	0.00	6	303.25	304.00	-6	6,033	-0.10%
2023/05/03	0.1	299.50	10	300.00	298.50	-9.9	6,051	-0.16%
2023/05/02	2.1	296.07	0	0.00	298.00	2.1	6,157	0.03%
2023/04/28	6	297.75	4	299.50	300.00	2	6,268	0.03%
2023/04/27	3	295.33	1	298.00	295.50	2	6,235	0.03%
2023/04/26	7.2	293.11	1	293.00	294.00	6.2	6,241	0.10%
2023/04/25	8.1	297.88	5	303.70	297.00	3.1	6,177	0.05%
2023/04/21	7	301.86	0	0.00	303.00	7	6,200	0.11%
2023/04/20	1	307.00	1	308.50	306.50	0	6,150	0.00%
2023/04/19	2	306.99	16	309.03	305.50	-14	6,182	-0.23%
2023/04/18	2	311.00	0.1	311.00	307.50	2	6,219	0.03%
2023/04/17	29	310.28	2.6	311.25	310.00	26.4	6,239	0.42%
2023/04/14	25.2	312.58	49.1	315.55	314.50	-23.8	6,200	-0.38%
2023/04/13	0	0.00	5	300.50	300.50	-5	5,923	-0.08%
2023/04/11	0.1	298.50	0	0.00	299.00	0.1	5,890	0.00%
2023/04/10	1.2	295.08	1	294.00	295.00	0.2	5,858	0.00%
2023/04/07	1	293.00	0	0.00	294.00	1	5,841	0.02%
2023/04/06	0	0.00	1	295.00	294.50	-1	5,812	-0.02%
2023/03/29	26	295.52	1	295.50	295.50	25	5,736	0.44%
2023/03/28	0	0.00	27	299.04	298.50	-27	5,722	-0.47%
2023/03/27	1	298.00	1	300.00	300.00	0	5,663	0.00%
2023/03/24	20	299.75	4	300.00	300.50	16	5,686	0.28%
2023/03/23	25.4	292.50	0	295.00	294.50	25.4	5,641	0.45%
2023/03/22	0.4	295.00	26	294.52	295.00	-25.6	5,693	-0.45%
2023/03/21	0	0.00	32.6	292.04	293.00	-32.6	5,745	-0.57%
2023/03/20	20	287.75	0	0.00	287.50	20	5,733	0.35%
2023/03/17	0	288.21	25	288.00	286.50	-25	5,758	-0.43%
2023/03/16	40	285.69	0	0.00	286.50	40	5,757	0.69%
2023/03/15	5	289.00	1	290.50	289.00	4	5,803	0.07%
2023/03/14	8.1	285.88	0	0.00	285.00	8.1	5,821	0.14%
2023/03/13	2	291.50	1	288.00	292.00	1	5,739	0.02%
2023/03/10	2	290.99	0.1	290.00	290.00	1.9	5,743	0.03%
2023/03/09	5.1	296.49	2	296.00	295.50	3.1	5,756	0.05%
2023/03/08	1	297.03	12	297.21	298.50	-11	5,826	-0.19%
2023/03/07	61.1	302.66	9.2	299.25	301.50	51.9	5,820	0.89%
2023/03/06	0	290.00	0	0.00	290.00	0	5,662	0.00%
2023/03/03	0.2	289.00	0	0.00	288.00	0.2	5,664	0.00%
2023/03/02	0.1	288.00	1	287.50	289.50	-0.9	5,714	-0.02%
2023/03/01	5	287.60	0	0.00	289.50	5	5,716	0.09%
2023/02/24	3	289.00	10	287.00	286.50	-7	5,699	-0.12%
2023/02/23	7	290.30	12	290.50	290.00	-5	5,649	-0.09%
2023/02/22	4	290.63	0	0.00	290.00	4	5,588	0.07%
2023/02/21	0	0.00	1	297.00	297.50	-1	5,550	-0.02%
2023/02/17	1	294.50	15	294.50	294.50	-14	5,784	-0.24%
2023/02/16	5	300.50	6.1	298.31	299.00	-1.1	5,823	-0.02%
2023/02/15	1	293.00	2	292.75	293.00	-1	5,936	-0.02%
2023/02/13	1	295.00	2	294.75	294.00	-1	5,943	-0.02%
2023/02/10	10	293.75	1	294.00	294.00	9	5,965	0.15%
2023/02/09	3	291.50	0.1	293.50	292.00	2.9	5,975	0.05%
2023/02/08	13.4	296.00	0	0.00	296.00	13.4	5,896	0.23%
2023/02/07	0	296.00	0.5	296.00	296.00	-0.5	5,855	-0.01%
2023/02/06	0	0.00	4.5	298.22	297.00	-4.5	5,927	-0.08%
2023/02/03	1	298.00	5.1	301.00	301.50	-4.1	5,966	-0.07%
2023/02/02	0.3	297.50	2.2	298.14	298.00	-1.9	5,943	-0.03%
2023/02/01	0.3	293.00	4	293.50	294.50	-3.7	5,918	-0.06%
2023/01/31	0	290.00	1	290.00	289.00	-1	5,901	-0.02%
2023/01/30	2.1	286.74	15.3	290.82	288.50	-13.2	5,870	-0.22%
2023/01/17	5.5	284.91	2	285.25	286.00	3.5	5,796	0.06%
2023/01/16	6	284.00	4	283.50	281.50	2	5,822	0.03%
2023/01/13	1.2	278.07	3	279.00	277.50	-1.9	5,821	-0.03%
2023/01/12	14.3	280.11	0	0.00	277.00	14.3	5,840	0.24%
2023/01/11	21	284.64	2	285.50	286.00	19	5,798	0.33%
2023/01/10	6.2	282.03	2	283.25	283.50	4.2	5,843	0.07%
2023/01/09	2.4	280.08	3	280.50	283.00	-0.6	5,912	-0.01%
2023/01/06	6.9	274.70	0	0.00	272.00	6.9	5,888	0.12%
2023/01/05	5.5	281.27	0	0.00	278.50	5.5	5,870	0.09%
2023/01/04	1.1	283.58	1	287.50	284.00	0.1	5,910	0.00%
2023/01/03	1	284.50	1	286.00	285.50	0	6,007	0.00%
2022/12/30	60.4	287.17	2.1	287.25	286.50	58.2	6,022	0.97%
2022/12/29	0	281.00	0	0.00	281.00	0	6,145	0.00%
2022/12/28	0.1	280.00	0	0.00	282.50	0.1	6,219	0.00%
2022/12/27	2	285.25	0	285.50	284.00	2	6,224	0.03%
2022/12/26	1	280.00	3	281.00	282.00	-2	6,244	-0.03%
2022/12/23	0.2	282.47	2	280.00	281.00	-1.8	6,314	-0.03%
2022/12/22	3	284.51	0.1	285.00	286.50	2.9	6,337	0.05%
2022/12/21	0	284.50	0	0.00	283.50	0	6,394	0.00%
2022/12/20	2.1	284.69	0	0.00	283.00	2.1	6,408	0.03%
2022/12/16	1	290.50	0	0.00	291.00	1	6,428	0.02%
2022/12/15	0.2	295.00	0.1	294.50	295.50	0.2	6,382	0.00%
2022/12/14	0.6	291.50	1.5	294.74	295.50	-0.9	6,367	-0.01%
2022/12/13	2	289.75	0	0.00	291.50	2	6,326	0.03%
2022/12/12	0.2	292.00	0	0.00	293.50	0.2	6,268	0.00%
2022/12/09	3	294.33	1	293.50	294.50	2	6,337	0.03%
2022/12/08	5.3	294.97	1	293.50	294.50	4.3	6,341	0.07%
2022/12/07	7.5	296.33	11.1	295.35	294.50	-3.6	6,355	-0.06%
2022/12/06	0	0.00	33	302.97	301.00	-33	6,334	-0.52%
2022/12/05	0.4	303.50	6	303.25	302.50	-5.6	6,325	-0.09%
2022/12/02	0	0.00	1	304.50	305.00	-1	6,404	-0.02%
2022/12/01	0	0.00	1.2	304.00	305.00	-1.2	6,403	-0.02%
2022/11/30	3	299.50	0	0.00	302.00	3	6,349	0.05%
2022/11/29	1	293.00	5	294.69	298.00	-4	6,266	-0.06%
2022/11/28	1.1	292.64	2	294.00	293.00	-0.9	6,246	-0.01%
2022/11/25	0	0.00	5	301.60	302.00	-5	6,239	-0.08%
2022/11/24	1	299.50	6.7	300.37	302.00	-5.7	6,203	-0.09%
2022/11/23	0	0.00	1.1	296.32	295.50	-1.1	6,181	-0.02%
2022/11/21	0.1	291.50	0	0.00	293.50	0.1	6,198	0.00%
2022/11/18	0	0.00	2	292.25	293.00	-2	6,158	-0.03%
2022/11/17	1	291.00	1	292.00	292.00	0	6,157	0.00%
2022/11/16	0	0.00	4	289.88	288.50	-4	6,191	-0.06%
2022/11/15	1	287.00	13	286.78	293.00	-12	6,108	-0.20%
2022/11/14	11	286.45	7	286.07	285.50	4	5,980	0.07%
2022/11/11	4	282.75	26.3	283.34	283.50	-22.2	5,919	-0.38%
2022/11/10	3	271.33	7	270.79	271.00	-4	5,787	-0.07%
2022/11/09	3	274.50	0.4	275.00	274.00	2.6	5,787	0.04%
2022/11/08	3	273.33	3	274.83	274.00	0	5,811	0.00%
2022/11/07	2	272.23	13	270.58	273.00	-11	5,827	-0.19%
2022/11/04	22	269.27	10	266.00	269.50	12	5,873	0.20%
2022/11/03	1	264.50	20	265.75	267.00	-19	5,942	-0.32%
2022/11/02	22	268.23	8	266.19	268.50	14	5,982	0.23%
2022/11/01	8	260.06	7	259.14	261.00	1	5,890	0.02%
2022/10/31	8	257.31	41	257.70	257.50	-33	5,861	-0.56%
2022/10/28	39	262.67	4	263.00	258.00	35	5,930	0.59%
2022/10/27	3	257.67	2	258.98	258.00	1	5,946	0.02%
2022/10/26	4	254.38	63	255.06	256.00	-59	6,026	-0.98%
2022/10/25	18	263.91	0.3	259.50	259.50	17.7	5,989	0.30%
2022/10/24	2	268.00	0.1	269.00	268.50	1.9	5,924	0.03%
2022/10/21	1.1	266.45	13	269.19	267.00	-11.9	6,001	-0.20%
2022/10/20	11	263.73	0	0.00	265.50	11	5,987	0.18%
2022/10/19	1	270.00	5	272.20	268.00	-4	5,926	-0.07%
2022/10/18	22	272.14	37.1	271.19	272.50	-15.1	5,938	-0.25%
2022/10/17	51.1	268.04	6	268.83	268.50	45.1	5,911	0.76%
2022/10/14	12	270.37	15.1	269.26	266.00	-3.1	5,871	-0.05%
2022/10/13	9	267.00	83	265.53	268.00	-74	5,867	-1.26%
2022/10/12	12	273.13	10	274.40	272.00	2	5,811	0.03%
2022/10/11	38	263.88	5	262.00	264.50	33	5,770	0.57%
2022/10/07	29	278.59	0	0.00	275.00	29	5,720	0.51%
2022/10/06	1.1	274.36	26.1	276.85	278.50	-25	5,778	-0.43%
2022/10/05	37	265.20	8.1	267.85	269.50	28.9	5,777	0.50%
2022/10/04	0	0.00	2	258.50	258.50	-2	5,738	-0.03%
2022/10/03	0	0.00	1	254.00	252.00	-1	5,734	-0.02%
2022/09/30	0	0.00	2.3	251.37	253.00	-2.3	5,806	-0.04%
2022/09/29	2.2	252.30	3	253.67	252.50	-0.9	5,831	-0.01%
2022/09/28	4	256.88	1	256.50	252.00	3	5,843	0.05%
2022/09/27	0	0.00	0.1	261.00	262.00	-0.1	5,842	0.00%
2022/09/26	2	261.25	4	264.00	260.50	-2	5,877	-0.03%
2022/09/23	1	267.50	100	266.78	266.50	-99	5,917	-1.67%
2022/09/22	0	0.00	1.1	269.00	270.00	-1.1	5,978	-0.02%
2022/09/21	0.1	268.00	0.1	269.00	267.00	0	6,024	0.00%
2022/09/20	23	270.57	4	271.50	271.00	19	6,062	0.31%
2022/09/19	25	268.50	14	268.89	269.00	11	6,091	0.18%
2022/09/16	0.1	267.00	0	0.00	264.50	0.1	6,157	0.00%
2022/09/15	11.1	268.29	16	268.69	270.50	-4.9	6,167	-0.08%
2022/09/14	10	269.00	5	267.80	268.00	5	6,154	0.08%
2022/09/13	1	271.50	1	273.00	269.00	0	6,135	0.00%
2022/09/12	19	270.05	6	270.83	270.00	13	6,119	0.21%
2022/09/08	4	265.88	4	265.13	268.00	0	6,155	0.00%
2022/09/05	0	0.00	1	258.50	255.50	-1	6,141	-0.02%
2022/09/01	11.1	259.01	0.1	256.50	258.50	11	6,131	0.18%
2022/08/31	2	261.25	0	0.00	263.00	2	6,065	0.03%
2022/08/30	44	264.69	1	266.00	264.00	43	6,027	0.71%
2022/08/29	0.1	262.00	0	0.00	262.50	0.1	6,025	0.00%
2022/08/26	0	0.00	0.2	270.00	268.00	-0.2	5,979	0.00%
2022/08/24	0	0.00	3	267.00	267.00	-3	5,926	-0.05%
2022/08/23	1	265.00	0	0.00	266.00	1	5,986	0.02%
2022/08/22	2.1	268.74	2	269.75	269.50	0.1	5,968	0.00%
2022/08/19	1	271.50	0	0.00	272.50	1	5,988	0.02%
2022/08/17	0	0.00	3	272.33	272.50	-3	6,006	-0.05%
2022/08/15	5	273.99	6	272.17	274.00	-1	5,951	-0.02%
2022/08/12	3	267.00	0	0.00	267.00	3	5,913	0.05%
2022/08/11	1	268.52	3.1	271.66	272.50	-2.1	5,864	-0.04%
2022/08/10	10	270.50	5	269.10	272.00	5	5,811	0.09%
2022/08/09	0	0.00	1	265.00	265.00	-1	5,751	-0.02%
2022/08/08	0	0.00	4	264.00	264.50	-4	5,692	-0.07%
2022/08/05	0	0.00	4	264.25	262.50	-4	5,722	-0.07%
2022/08/04	2	260.25	1	264.50	261.00	1	5,712	0.02%
2022/08/03	1	261.00	4	262.25	264.00	-3	5,587	-0.05%
2022/08/02	2	252.25	14	258.61	258.50	-12	5,541	-0.22%
2022/08/01	0	0.00	10	259.90	258.50	-10	5,448	-0.18%
2022/07/29	4.4	257.88	0	0.00	258.00	4.4	5,489	0.08%
2022/07/28	3	261.67	5	262.70	262.00	-2	5,405	-0.04%
2022/07/27	2	252.25	2	253.50	254.00	0	5,264	0.00%
2022/07/25	0	0.00	3	250.33	250.50	-3	5,270	-0.06%
2022/07/22	1.1	246.03	0	0.00	248.00	1.1	5,269	0.02%
2022/07/21	0	0.00	4	250.25	250.00	-4	5,285	-0.08%
2022/07/20	2.2	249.64	3	250.17	249.00	-0.8	5,328	-0.02%
2022/07/18	1	245.50	1	246.00	245.00	0	5,388	0.00%
2022/07/15	0	0.00	3	245.83	245.00	-3	5,331	-0.06%
2022/07/14	8	241.25	3	243.00	239.50	5	5,273	0.09%
2022/07/13	2	240.50	4	242.00	239.50	-2	5,153	-0.04%
2022/07/12	1	230.50	5	231.30	231.00	-4	5,004	-0.08%
2022/07/11	0	0.00	0.2	228.00	229.50	-0.2	4,953	0.00%
2022/07/08	2	226.75	4.1	227.99	227.50	-2.1	4,938	-0.04%
2022/07/07	0	0.00	3	221.67	221.00	-3	4,883	-0.06%
2022/07/06	5.1	217.39	1	210.50	210.50	4.1	4,852	0.08%
2022/07/05	0	0.00	1	224.00	220.50	-1	4,823	-0.02%
2022/07/04	1	215.50	0	0.00	219.00	1	4,779	0.02%
2022/07/01	5	221.50	9	223.50	221.50	-4	4,772	-0.08%
2022/06/30	1	220.50	2	222.50	221.50	-1	4,734	-0.02%
2022/06/29	1	225.00	0	0.00	227.50	1	4,712	0.02%
2022/06/28	2	234.50	2	237.50	236.00	0	4,659	0.00%
2022/06/27	3.2	237.84	0.1	237.50	236.50	3.1	4,642	0.07%
2022/06/24	1	238.00	7.2	239.36	239.00	-6.2	4,593	-0.14%
2022/06/23	0	0.00	6	232.75	234.00	-6	4,512	-0.13%
2022/06/22	2	227.00	0	0.00	226.50	2	4,468	0.04%
2022/06/21	0	0.00	6	230.58	232.50	-6	4,482	-0.13%
2022/06/20	1	222.00	0	0.00	220.00	1	4,455	0.02%
2022/06/17	1	227.00	0	0.00	227.00	1	4,446	0.02%
2022/06/16	0	0.00	1	231.00	227.50	-1	4,419	-0.02%
2022/06/15	1	225.00	0	0.00	225.00	1	4,488	0.02%
2022/06/13	4	228.50	2	228.00	228.00	2	4,603	0.04%
2022/06/10	0	0.00	3	237.00	237.00	-3	4,633	-0.06%
2022/06/09	0	235.50	0.4	235.00	235.00	-0.3	4,652	-0.01%
2022/06/08	1	233.52	0	0.00	234.50	1	4,773	0.02%
2022/06/07	1	233.49	0	0.00	233.00	1	4,895	0.02%
2022/06/02	1	238.00	0	0.00	236.50	1	5,069	0.02%
2022/06/01	0	0.00	0	240.00	241.50	0	5,167	0.00%
2022/05/31	0	0.00	101	239.51	241.50	-101	5,179	-1.95%	大賣/鉅額交易
2022/05/27	0	0.00	22	229.32	231.50	-22	5,161	-0.43%
2022/05/25	1	223.00	5	220.00	222.50	-4	5,406	-0.07%
2022/05/24	2	222.50	0	0.00	220.00	2	5,433	0.04%
2022/05/23	1	226.00	0	0.00	225.00	1	5,443	0.02%
2022/05/20	0	0.00	3	226.00	226.50	-3	5,468	-0.05%
2022/05/19	4.1	222.26	0	0.00	222.00	4.1	5,431	0.07%
2022/05/18	0	0.00	1	232.00	231.00	-1	5,396	-0.02%
2022/05/16	3	224.33	65	225.53	223.00	-62	5,391	-1.15%
2022/05/13	1	217.50	0	0.00	221.00	1	5,479	0.02%
2022/05/12	0.1	221.93	0.4	219.00	218.50	-0.3	5,516	-0.01%
2022/05/11	0	224.33	0	0.00	223.50	0	5,557	0.00%
2022/05/10	3.1	226.00	2	227.00	226.50	1.1	5,575	0.02%
2022/05/09	1	228.06	0	0.00	230.00	1	5,570	0.02%
2022/05/06	16.1	233.26	0	0.00	234.00	16.1	5,644	0.28%
2022/05/05	10	241.00	0	0.00	241.00	10	5,662	0.18%
2022/05/03	0.1	244.00	0	0.00	242.50	0.1	5,723	0.00%
2022/04/29	0	0.00	3	249.83	250.00	-3	5,700	-0.05%
2022/04/28	0	0.00	1	247.93	246.50	-1	5,688	-0.02%
2022/04/27	2.1	246.74	1.1	246.91	245.00	1	5,696	0.02%
2022/04/26	5.1	240.09	3	250.00	252.00	2.1	5,658	0.04%
2022/04/25	3.1	236.73	0	0.00	236.50	3.1	5,558	0.06%
2022/04/22	4.1	246.64	0	0.00	246.00	4.1	5,492	0.08%
2022/04/20	0.1	250.00	1	251.50	251.00	-0.9	5,559	-0.02%
2022/04/19	3	249.50	0.1	249.50	247.50	2.9	5,593	0.05%
2022/04/18	0.1	249.46	0	0.00	247.50	0.1	5,687	0.00%
2022/04/15	2.1	249.76	0	0.00	249.50	2.1	5,744	0.04%
2022/04/14	0	0.00	0.1	254.50	253.00	-0.1	5,818	0.00%
2022/04/13	0	0.00	2	256.25	255.50	-2	5,895	-0.03%
2022/04/12	0	0.00	3	250.33	248.50	-3	6,001	-0.05%
2022/04/11	2	251.01	1	252.00	250.50	1	6,165	0.02%
2022/04/08	1	260.00	0.1	260.50	261.00	0.9	6,171	0.01%
2022/04/07	1	259.00	2	260.00	261.00	-1	6,140	-0.02%
2022/04/06	5	263.60	1	263.50	263.50	4	6,089	0.07%
2022/04/01	0	0.00	1.1	265.55	268.50	-1.1	6,052	-0.02%
2022/03/31	1	268.00	3	268.00	268.50	-2	6,046	-0.03%
2022/03/29	2	265.50	3	266.33	266.00	-1	6,009	-0.02%
2022/03/28	65	262.62	1	265.00	265.00	64	5,983	1.07%
2022/03/25	0	0.00	1	267.50	268.00	-1	5,976	-0.02%
2022/03/24	0	0.00	1.1	267.27	266.50	-1.1	5,949	-0.02%
2022/03/23	1	264.50	4	263.75	264.50	-3	5,966	-0.05%
2022/03/22	0	0.00	2.2	262.48	262.00	-2.2	6,010	-0.04%
2022/03/21	0.5	262.50	1	261.50	261.00	-0.5	6,015	-0.01%
2022/03/18	0	0.00	1	260.50	256.00	-1	5,994	-0.02%
2022/03/17	1	258.50	4.1	259.16	260.50	-3.1	5,919	-0.05%
2022/03/16	6	248.83	0	0.00	249.00	6	5,902	0.10%
2022/03/15	1	250.51	18.1	252.44	251.50	-17.1	5,896	-0.29%
2022/03/14	9	257.50	16	257.28	257.50	-7	5,859	-0.12%
2022/03/11	14	261.79	15	261.13	262.00	-1	5,846	-0.02%
2022/03/10	1.2	255.33	8	254.88	254.50	-6.8	5,727	-0.12%
2022/03/09	4.3	240.21	12	239.75	241.50	-7.7	5,639	-0.14%
2022/03/08	42.2	237.46	0.3	244.50	235.50	41.9	5,627	0.74%
2022/03/07	5.2	247.65	0	0.00	247.00	5.2	5,457	0.09%
2022/03/04	3.1	254.36	2	253.50	254.50	1.1	5,476	0.02%
2022/03/03	1	257.50	3	256.83	256.00	-2	5,476	-0.04%
2022/03/02	1	256.00	8	255.56	255.00	-7	5,469	-0.13%
2022/03/01	0	0.00	7	254.57	256.50	-7	5,442	-0.13%
2022/02/25	27.5	248.59	2	246.50	246.50	25.5	5,352	0.48%
2022/02/24	4.1	253.64	0	0.00	253.50	4.1	5,188	0.08%
2022/02/18	1	260.00	0	0.00	261.50	1	5,237	0.02%
2022/02/17	0.2	260.33	0	0.00	261.00	0.2	5,306	0.00%
2022/02/16	2.1	257.52	5	258.80	258.50	-3	5,301	-0.06%
2022/02/15	4.2	253.54	1	254.00	253.50	3.2	5,291	0.06%
2022/02/14	17	257.39	0	0.00	256.00	17	5,230	0.33%
2022/02/11	4.3	265.84	1	266.50	265.50	3.3	5,213	0.06%
2022/02/10	9.2	268.41	0	0.00	269.50	9.2	5,211	0.18%
2022/02/09	0.1	269.33	0.1	270.00	269.50	0.1	5,236	0.00%
2022/02/08	4.6	270.02	2	270.75	269.00	2.6	5,328	0.05%
2022/02/07	1	270.63	1	275.00	271.00	0	5,302	0.00%
2022/01/26	1	268.00	3	269.33	268.00	-2	5,277	-0.04%
2022/01/25	1.1	266.69	0	0.00	269.00	1.1	5,366	0.02%
2022/01/21	1.1	272.36	151	271.19	272.50	-149.9	5,584	-2.68%	大賣/鉅額交易
2022/01/20	3	270.33	0	0.00	272.50	3	5,662	0.05%
2022/01/19	2.1	273.05	1	276.00	275.00	1.1	5,660	0.02%
2022/01/18	1.1	274.60	0	0.00	274.00	1.1	5,689	0.02%
2022/01/17	1	272.98	0	0.00	273.50	1	5,740	0.02%
2022/01/14	5.2	269.91	0	0.00	271.50	5.2	5,829	0.09%
2022/01/13	11	278.05	2	276.25	277.00	9	5,810	0.15%
2022/01/12	4	284.75	0	0.00	282.00	4	5,855	0.07%
2022/01/11	1	285.96	4	289.63	287.00	-3	5,922	-0.05%
2022/01/10	5	281.30	1	283.00	283.50	4	5,990	0.07%
2022/01/07	4.3	283.92	2	283.75	283.00	2.3	6,036	0.04%
2022/01/06	9.2	286.86	3	290.00	291.00	6.2	6,082	0.10%
2022/01/05	8.2	294.22	23.1	291.10	290.50	-14.9	6,030	-0.25%
2022/01/04	2.1	291.67	16.4	295.29	297.00	-14.3	5,941	-0.24%
2022/01/03	3	280.33	13	279.27	282.00	-10	5,736	-0.17%
2021/12/30	1	276.00	2	276.00	275.00	-1	5,703	-0.02%
2021/12/29	1	279.00	11	278.59	278.00	-10	5,763	-0.17%
2021/12/28	3	277.16	5.1	277.48	277.50	-2.1	5,852	-0.04%
2021/12/27	1	275.50	2	274.50	275.50	-1	5,913	-0.02%
2021/12/24	3	271.67	7	270.86	270.50	-4	5,941	-0.07%
2021/12/23	3	269.50	10	268.45	270.00	-7	6,021	-0.12%
2021/12/22	3	266.00	1	267.00	265.50	2	6,077	0.03%
2021/12/21	0	0.00	5	266.90	266.00	-5	6,143	-0.08%
2021/12/20	3	264.00	0.1	265.50	264.00	2.9	6,207	0.05%
2021/12/17	0	0.00	9	267.83	269.00	-9	6,287	-0.14%
2021/12/16	2	266.50	23.1	267.67	266.00	-21.1	6,256	-0.34%
2021/12/15	151.2	266.99	1	267.00	267.50	150.2	6,311	2.38%	大買/鉅額交易
2021/12/14	8.1	268.30	0.2	267.00	269.00	7.9	6,378	0.12%
2021/12/13	1.3	272.52	0	0.00	270.00	1.3	6,378	0.02%
2021/12/10	0.5	271.02	14	271.07	271.00	-13.5	6,400	-0.21%
2021/12/09	19.2	267.93	9.5	266.76	269.00	9.7	6,351	0.15%
2021/12/08	2.2	261.09	15.1	263.10	261.00	-13	6,361	-0.20%
2021/12/07	1	260.50	4	262.38	263.00	-3	6,367	-0.05%
2021/12/06	1	260.50	0	0.00	261.00	1	6,362	0.02%
2021/12/03	0	0.00	2	263.25	261.50	-2	6,370	-0.03%
2021/12/02	0.2	260.02	2.2	259.77	261.50	-2	6,385	-0.03%
2021/11/29	15.1	253.50	0	0.00	253.50	15.1	6,344	0.24%
2021/11/26	7	253.93	4	252.00	252.00	3	6,397	0.05%
2021/11/25	3.1	260.15	0	0.00	259.00	3.1	6,527	0.05%
2021/11/23	2	255.00	0	0.00	255.00	2	6,547	0.03%
2021/11/22	0.1	260.00	0	0.00	259.00	0.1	6,572	0.00%
2021/11/19	0.1	261.00	0	0.00	261.00	0.1	6,626	0.00%
2021/11/18	0	0.00	1	259.10	260.00	-1	6,633	-0.02%
2021/11/17	2	260.00	5	260.80	261.50	-3	6,621	-0.05%
2021/11/16	6.1	256.26	2.1	257.00	256.00	4	6,622	0.06%
2021/11/12	0	0.00	3	261.00	261.00	-3	6,832	-0.04%
2021/11/11	2.4	260.38	1	259.50	259.00	1.4	6,996	0.02%
2021/11/10	0.1	266.50	0	0.00	265.00	0.1	7,023	0.00%
2021/11/09	2	264.25	1.3	264.15	266.00	0.7	7,005	0.01%
2021/11/08	10.2	258.50	1	259.50	259.50	9.2	6,981	0.13%
2021/11/05	0	0.00	6	259.75	262.00	-6	6,943	-0.09%
2021/11/04	0.1	252.50	13	253.54	253.50	-12.9	6,851	-0.19%
2021/11/03	14	247.61	0	0.00	247.00	14	6,809	0.21%
2021/11/02	16.2	253.65	2	254.00	252.00	14.2	6,775	0.21%
2021/11/01	1	256.50	12	255.67	257.50	-11	6,677	-0.16%
2021/10/29	4.3	246.51	1	251.50	245.00	3.3	6,571	0.05%
2021/10/28	3	247.83	6	246.67	252.50	-3	6,545	-0.05%
2021/10/27	1.1	243.21	0	0.00	244.50	1.1	6,488	0.02%
2021/10/26	1	244.50	0	0.00	244.50	1	6,511	0.02%
2021/10/25	3.1	242.68	20	243.50	242.50	-16.9	6,487	-0.26%
2021/10/22	8	244.63	2	245.50	244.00	6	6,498	0.09%
2021/10/21	1	252.06	0	0.00	253.00	1	6,467	0.02%
2021/10/20	4.1	256.38	3	255.50	254.50	1.1	6,446	0.02%
2021/10/19	4.2	251.85	7	255.71	259.00	-2.8	6,348	-0.04%
2021/10/18	4	246.50	9	248.89	249.50	-5	6,260	-0.08%
2021/10/15	6.1	236.99	9	235.67	240.00	-3	6,152	-0.05%
2021/10/14	8.8	237.83	0	0.00	235.50	8.8	6,115	0.14%
2021/10/12	1	247.00	0	0.00	247.00	1	6,208	0.02%
2021/10/08	0.1	251.00	2	251.00	250.50	-1.9	6,432	-0.03%
2021/10/07	0	0.00	25	248.50	248.50	-25	6,677	-0.37%
2021/10/06	1	243.50	1	245.00	244.50	0	6,838	0.00%
2021/10/05	3	244.00	10	244.75	245.00	-7	6,788	-0.10%
2021/10/04	28.1	243.09	4	240.75	240.00	24.1	6,716	0.36%
2021/10/01	1	247.00	0	0.00	248.00	1	6,663	0.02%
2021/09/30	1.2	248.26	0.1	253.00	252.00	1.1	6,611	0.02%
2021/09/29	2.3	247.34	1	248.50	248.50	1.3	6,538	0.02%
2021/09/28	9.1	253.01	5	254.00	252.50	4.1	6,485	0.06%
2021/09/27	10	256.90	0	0.00	258.00	10	6,500	0.15%
2021/09/24	8	262.56	23	265.52	260.00	-15	6,478	-0.23%
2021/09/23	5	251.80	0	0.00	251.50	5	6,459	0.08%
2021/09/22	1.1	249.69	5	248.80	250.00	-3.9	6,483	-0.06%
2021/09/17	12.2	255.07	5	256.80	256.00	7.2	6,393	0.11%
2021/09/16	1	258.00	1	258.50	260.00	0	6,390	0.00%
2021/09/15	5.2	261.20	0	0.00	258.00	5.2	6,445	0.08%
2021/09/14	0.1	264.50	0	0.00	263.50	0.1	6,418	0.00%
2021/09/13	6.2	263.12	0	0.00	263.50	6.2	6,446	0.10%
2021/09/10	0.3	269.00	0	0.00	269.00	0.3	6,413	0.00%
2021/09/09	1.1	270.91	0	0.00	269.50	1.1	6,507	0.02%
2021/09/07	0.2	272.25	1	270.00	271.50	-0.8	6,535	-0.01%
2021/09/06	0	0.00	1	273.00	273.50	-1	6,572	-0.02%
2021/09/03	0	0.00	3	271.33	272.00	-3	6,531	-0.05%
2021/09/02	14.1	269.45	0	0.00	268.50	14.1	6,505	0.22%
2021/09/01	5	270.90	1	272.00	272.00	4	6,509	0.06%
2021/08/31	16.1	268.30	3	269.17	270.50	13.1	6,447	0.20%
2021/08/30	3	276.51	0	0.00	279.50	3	6,302	0.05%
2021/08/27	1	278.00	3	278.50	279.00	-2	6,324	-0.03%
2021/08/26	5.1	277.30	1	276.00	276.50	4.1	6,330	0.06%
2021/08/25	0	0.00	3.1	275.68	277.50	-3.1	6,329	-0.05%
2021/08/24	1	270.00	0	0.00	268.00	1	6,301	0.02%
2021/08/23	16	270.00	4	270.13	270.00	12	6,332	0.19%
2021/08/20	5.3	264.64	0	0.00	263.00	5.3	6,313	0.08%
2021/08/19	0	0.00	3	269.50	269.00	-3	6,388	-0.05%
2021/08/18	2	266.75	1	264.50	267.00	1	6,264	0.02%
2021/08/17	9.2	266.84	0	0.00	262.00	9.2	6,120	0.15%
2021/08/16	2	280.00	4	278.50	279.00	-2	5,946	-0.03%
2021/08/13	3.8	273.17	8	273.44	274.00	-4.3	5,988	-0.07%
2021/08/12	8.2	277.91	0.2	277.00	276.50	8.1	6,034	0.13%
2021/08/11	1	279.50	1	278.00	280.00	0	6,028	0.00%
2021/08/10	8.3	278.62	0	0.00	278.00	8.3	6,107	0.14%
2021/08/09	2	280.30	0	0.00	281.50	2	6,164	0.03%
2021/08/06	3.3	285.38	0	0.00	285.00	3.3	6,230	0.05%
2021/08/05	2	286.00	0	0.00	287.00	2	6,349	0.03%
2021/08/04	3.1	287.37	0.1	287.50	286.50	3	6,560	0.05%
2021/08/03	6	286.08	1.3	284.21	287.50	4.7	6,696	0.07%
2021/08/02	1.3	285.42	0	286.50	287.00	1.2	6,630	0.02%
2021/07/30	1	287.50	0	0.00	287.00	1	6,670	0.01%
2021/07/29	2.7	291.61	1	296.00	291.50	1.7	6,744	0.03%
2021/07/28	3	288.00	4	290.00	292.00	-1	6,843	-0.01%
2021/07/27	4.5	293.39	10	293.00	292.00	-5.5	6,954	-0.08%
2021/07/26	10.4	300.86	4.2	300.14	299.00	6.2	7,031	0.09%
2021/07/23	0.1	305.00	3	306.00	304.00	-3	7,221	-0.04%
2021/07/22	6	302.00	2	311.00	303.00	4	7,307	0.05%
2021/07/21	0.1	303.50	15.2	304.78	306.00	-15.1	7,336	-0.21%
2021/07/20	20.3	298.84	6	302.66	300.00	14.3	7,312	0.20%
2021/07/19	13.5	304.53	1	307.93	308.00	12.5	7,352	0.17%
2021/07/16	4	316.75	1.2	318.27	319.50	2.8	7,368	0.04%
2021/07/15	6.1	323.56	21.2	322.40	320.50	-15.1	7,429	-0.20%
2021/07/14	9	317.28	12.4	319.33	323.00	-3.4	7,510	-0.05%
2021/07/13	0	0.00	18.1	306.14	307.00	-18.1	7,306	-0.25%
2021/07/12	0	0.00	2	299.00	299.50	-2	7,147	-0.03%
2021/07/09	8.1	295.20	0	0.00	295.00	8.1	7,204	0.11%
2021/07/08	11	299.14	0	0.00	301.50	11	7,236	0.15%
2021/07/07	1	302.50	0	0.00	303.50	1	7,260	0.01%
2021/07/05	2	304.00	10.3	303.47	304.00	-8.3	7,396	-0.11%
2021/07/02	2	299.00	5.6	303.89	299.00	-3.6	7,426	-0.05%
2021/07/01	0	0.00	1	299.00	297.50	-1	7,406	-0.01%
2021/06/30	2	302.50	7.1	302.35	303.00	-5.1	7,452	-0.07%
2021/06/29	7	298.36	6	299.50	299.50	1	7,513	0.01%
2021/06/28	3	297.50	4	297.50	297.00	-1	7,553	-0.01%
2021/06/25	0	0.00	5	294.50	295.00	-5	7,636	-0.07%
2021/06/24	11	290.00	0	0.00	290.00	11	7,589	0.14%
2021/06/23	3	295.17	5	295.00	296.00	-2	7,550	-0.03%
2021/06/22	2	296.50	3	299.67	296.00	-1	7,564	-0.01%
2021/06/21	9	294.61	1.2	298.25	294.00	7.8	7,547	0.10%
2021/06/18	1	305.00	2	301.26	299.50	-1	7,535	-0.01%
2021/06/17	1.1	299.09	0.5	300.00	299.50	0.6	7,434	0.01%
2021/06/16	0	0.00	1.2	303.75	303.00	-1.2	7,548	-0.02%
2021/06/15	1	303.49	4	301.37	302.00	-3	7,627	-0.04%
2021/06/11	0.2	296.07	5.7	296.32	296.50	-5.5	7,614	-0.07%
2021/06/09	6	297.00	1	298.50	295.00	5	7,788	0.06%
2021/06/08	0	0.00	1	297.00	297.50	-1	7,882	-0.01%
2021/06/07	1	296.00	4	297.00	297.00	-3	8,083	-0.04%
2021/06/04	0	0.00	1.1	296.91	297.00	-1.1	8,210	-0.01%
2021/06/03	1.4	296.41	0	0.00	297.00	1.4	8,421	0.02%
2021/06/02	0	0.00	6	298.58	298.50	-6	8,510	-0.07%
2021/06/01	0.3	294.00	6	296.17	297.00	-5.7	8,612	-0.07%
2021/05/31	0	0.00	11.1	295.16	296.00	-11.1	8,755	-0.13%
2021/05/28	6.1	292.24	7	292.29	291.50	-0.9	8,813	-0.01%
2021/05/27	0	0.00	3	291.50	293.50	-3	8,955	-0.03%
2021/05/26	0	289.00	0	0.00	290.00	0	9,116	0.00%
2021/05/25	0	0.00	1	289.50	290.00	-1	9,278	-0.01%
2021/05/24	5	283.90	0.3	287.50	285.00	4.7	9,379	0.05%
2021/05/21	2	288.25	25.5	286.14	289.00	-23.5	9,496	-0.25%
2021/05/20	2	281.00	5	279.00	281.00	-3	9,525	-0.03%
2021/05/19	2	273.75	0	0.00	273.50	2	9,565	0.02%
2021/05/18	4	273.13	3	274.33	274.50	1	9,817	0.01%
2021/05/17	18.1	267.61	4	268.00	266.50	14.1	10,280	0.14%
2021/05/14	5	266.70	1	265.50	266.50	4	10,532	0.04%
2021/05/13	6.3	270.64	5	267.20	264.50	1.3	10,530	0.01%
2021/05/12	22.1	259.60	22	266.41	265.00	0.1	10,497	0.00%
2021/05/11	9.6	273.44	5	271.40	271.00	4.6	10,427	0.04%
2021/05/10	4.2	290.07	2	292.25	287.50	2.2	10,349	0.02%
2021/05/07	0	0.00	7.5	292.03	293.50	-7.5	10,556	-0.07%
2021/05/06	6.2	280.72	5	282.70	283.00	1.2	10,604	0.01%
2021/05/05	69.8	286.45	2	288.50	283.50	67.8	10,605	0.64%
2021/05/04	23	294.08	5.3	294.79	291.50	17.8	10,601	0.17%
2021/05/03	3	306.17	28	305.09	306.50	-25	10,520	-0.24%
2021/04/29	10	305.60	7	309.21	302.50	3	10,571	0.03%
2021/04/28	0	0.00	17	304.29	305.50	-17	10,525	-0.16%
2021/04/27	0	0.00	3	300.33	302.00	-3	10,594	-0.03%
2021/04/26	2.1	297.98	3	300.50	298.00	-0.9	10,649	-0.01%
2021/04/23	6	296.83	1	297.50	297.00	5	11,017	0.05%
2021/04/22	29.1	295.42	1	295.98	293.00	28	11,200	0.25%
2021/04/21	9	302.72	4	302.00	301.00	5	11,269	0.04%
2021/04/20	5.3	304.62	34.1	307.77	307.50	-28.8	11,321	-0.25%
2021/04/19	0	0.00	1	296.00	298.00	-1	11,243	-0.01%
2021/04/16	6.4	295.36	2	294.00	296.50	4.4	11,421	0.04%
2021/04/15	2.1	289.06	3	293.17	295.50	-1	11,843	-0.01%
2021/04/14	2.1	288.57	4	291.25	291.50	-1.9	12,150	-0.02%
2021/04/13	4	294.88	9	294.94	292.00	-5	12,554	-0.04%
2021/04/12	7.2	294.51	10	292.00	291.00	-2.8	12,759	-0.02%
2021/04/09	10.2	298.98	12	299.13	299.00	-1.8	12,786	-0.01%
2021/04/08	4.1	298.24	2	299.25	297.00	2.1	12,809	0.02%
2021/04/07	5	295.80	4	298.50	298.50	1	12,818	0.01%
2021/04/06	6	299.83	3.5	299.35	298.00	2.5	12,773	0.02%
2021/04/01	5.5	294.00	8	294.25	295.50	-2.5	12,726	-0.02%
2021/03/31	4	289.50	5	291.20	288.00	-1	12,593	-0.01%
2021/03/30	2	291.00	2.4	292.58	292.50	-0.4	12,538	0.00%
2021/03/29	3.1	287.19	0.1	289.50	288.00	3	12,459	0.02%
2021/03/26	0.1	287.00	8	287.81	288.00	-7.9	12,493	-0.06%
2021/03/25	3	282.33	71	281.61	284.00	-68	12,538	-0.54%
2021/03/24	1	284.51	0	286.50	285.50	1	12,556	0.01%
2021/03/23	1	287.00	141.1	287.23	288.00	-140.1	12,582	-1.11%	大賣/鉅額交易
2021/03/22	3.5	286.36	1.5	286.83	287.00	2	12,608	0.02%
2021/03/19	7.7	284.41	2.1	283.54	283.00	5.6	12,739	0.04%
2021/03/18	72.5	289.73	11	288.36	288.00	61.5	12,699	0.48%
2021/03/17	0	0.00	1	284.00	284.00	-1	12,670	-0.01%
2021/03/16	4	282.38	3	283.00	282.00	1	12,653	0.01%
2021/03/15	51.1	278.39	0	0.00	277.50	51.1	12,623	0.40%
2021/03/12	0	282.00	1	282.00	282.00	-1	12,679	-0.01%
2021/03/11	64	274.88	9	277.83	281.50	55	12,777	0.43%
2021/03/10	1.4	268.45	0	0.00	265.00	1.4	12,730	0.01%
2021/03/09	15	263.80	32	260.66	263.50	-17	12,665	-0.13%
2021/03/08	7.3	274.47	1	280.00	270.50	6.3	12,526	0.05%
2021/03/05	15.8	276.45	0.4	278.50	275.00	15.4	12,528	0.12%
2021/03/04	12.6	280.25	2	282.50	281.00	10.6	12,597	0.08%
2021/03/03	37.6	285.78	0	0.00	289.00	37.6	12,531	0.30%
2021/03/02	5.5	290.82	5	293.59	288.00	0.5	12,523	0.00%
2021/02/26	24.4	284.47	10	286.50	280.50	14.4	12,443	0.12%
2021/02/25	8.2	292.75	290.2	292.42	294.50	-282	12,163	-2.32%	大賣/鉅額交易
2021/02/24	39.7	296.94	5	296.60	294.00	34.7	12,077	0.29%
2021/02/23	4.2	298.00	1.1	302.90	303.00	3.1	11,987	0.03%
2021/02/22	2	301.00	3	304.67	301.00	-1	11,955	-0.01%
2021/02/19	16.2	299.69	7	301.71	300.00	9.2	11,887	0.08%
2021/02/18	17	308.74	26.5	306.69	306.00	-9.5	11,834	-0.08%
2021/02/17	26	296.85	44.7	297.60	299.50	-18.7	11,619	-0.16%
2021/02/05	27.4	279.93	3	280.83	280.50	24.4	11,080	0.22%
2021/02/04	1.1	283.58	2	285.25	287.00	-0.9	10,881	-0.01%
2021/02/03	9.1	285.06	0	0.00	284.00	9.1	10,819	0.08%
2021/02/02	219.2	286.57	1	289.50	286.00	218.2	10,738	2.03%	大買/鉅額交易
2021/02/01	2.1	280.77	50	282.03	285.00	-48	10,605	-0.45%
2021/01/29	21.3	292.24	9	293.72	282.50	12.3	10,611	0.12%
2021/01/28	3.3	283.84	203	283.60	287.50	-199.7	10,465	-1.91%	大賣/鉅額交易
2021/01/27	6.1	285.90	54	286.17	287.50	-47.9	10,350	-0.46%
2021/01/26	13.5	290.46	2.5	293.70	289.00	11	10,236	0.11%
2021/01/25	4.1	292.49	4.3	293.40	295.50	-0.2	10,157	0.00%
2021/01/22	9	291.22	38	292.00	291.00	-29	10,248	-0.28%
2021/01/21	15.3	296.33	3	296.67	299.00	12.3	10,109	0.12%
2021/01/20	5	295.40	2	295.50	294.50	3	10,044	0.03%
2021/01/19	11.7	294.69	21	296.62	294.00	-9.3	9,992	-0.09%
2021/01/18	18.1	287.77	9	287.89	289.50	9.1	9,867	0.09%
2021/01/15	23.6	301.48	4.5	306.51	299.50	19.2	9,503	0.20%
2021/01/14	16.2	306.33	53.1	304.74	306.00	-36.9	9,217	-0.40%
2021/01/13	47.1	312.08	3	312.00	312.50	44.1	8,987	0.49%
2021/01/12	29.3	317.58	9	317.33	314.00	20.3	8,809	0.23%
2021/01/11	11	309.27	1	306.00	313.00	10	8,579	0.12%
2021/01/08	14.4	315.89	24.3	312.94	310.00	-9.9	8,383	-0.12%
2021/01/07	24.8	307.81	14	306.93	316.00	10.8	7,990	0.13%
2021/01/06	16	293.84	18	295.72	298.00	-2	7,644	-0.03%
2021/01/05	39.2	276.59	16	276.72	276.50	23.2	7,261	0.32%
2021/01/04	36	266.08	0	0.00	265.00	36	7,118	0.51%
2020/12/31	0	0.00	2.1	263.05	263.00	-2.1	7,043	-0.03%
2020/12/30	0	0.00	1	260.00	260.00	-1	7,019	-0.01%
2020/12/29	0	0.00	40	253.00	255.50	-40	7,001	-0.57%
2020/12/28	0	0.00	7	254.07	254.50	-7	7,092	-0.10%
2020/12/25	2	249.00	1	249.00	249.00	1	7,102	0.01%
2020/12/24	2	247.25	0	0.00	247.50	2	7,141	0.03%
2020/12/23	1	247.00	1	247.00	248.00	0	7,158	0.00%
2020/12/22	7	250.71	0.1	255.00	247.00	7	7,235	0.10%
2020/12/21	0.1	254.00	5.3	253.52	258.00	-5.3	7,255	-0.07%
2020/12/18	14	246.14	3	249.00	248.00	11	7,213	0.15%
2020/12/17	2	246.75	3	248.50	247.00	-1	7,157	-0.01%
2020/12/16	2	246.75	2	249.75	248.00	0	7,098	0.00%
2020/12/15	3	246.50	3	247.33	245.50	0	7,097	0.00%
2020/12/14	5	244.40	0.1	245.50	246.00	5	6,941	0.07%
2020/12/11	7.1	246.32	2.1	248.98	250.50	5	6,871	0.07%
2020/12/10	14.2	248.36	3.3	246.66	248.00	11	6,838	0.16%
2020/12/09	3.1	250.23	4.1	250.64	251.00	-1	6,814	-0.01%
2020/12/08	9.1	247.56	11	247.82	249.00	-2	6,771	-0.03%
2020/12/07	69.1	251.68	10.1	257.04	250.00	59	6,635	0.89%
2020/12/04	7.2	242.91	6.1	244.47	247.00	1.1	6,466	0.02%
2020/12/03	24.1	233.22	6	234.08	237.00	18.1	6,338	0.29%
2020/12/02	3	230.33	3.1	231.34	232.00	-0.1	6,322	0.00%
2020/12/01	37	226.62	4	226.25	227.00	33	6,360	0.52%
2020/11/30	105	224.33	3	224.83	224.50	102	6,277	1.62%	大買/鉅額交易
2020/11/27	50	220.61	14	220.54	220.00	36	6,122	0.59%
2020/11/26	85	215.76	1	215.00	216.00	84	6,102	1.38%
2020/11/25	11	209.00	17	208.21	207.50	-6	6,072	-0.10%
2020/11/24	10	209.25	0	0.00	209.50	10	6,033	0.17%
2020/11/23	56	211.80	0	0.00	212.00	56	6,041	0.93%
2020/11/20	0	0.00	4	208.50	209.00	-4	5,974	-0.07%
2020/11/19	0	0.00	18	206.97	208.00	-18	5,955	-0.30%
2020/11/18	1	202.50	2.5	203.00	203.00	-1.5	5,913	-0.03%
2020/11/17	0	0.00	8	205.00	205.50	-8	6,011	-0.13%
2020/11/16	1	200.00	16	201.44	202.00	-15	6,079	-0.25%
2020/11/13	5	199.90	1.5	200.00	200.50	3.5	6,028	0.06%
2020/11/12	0	0.00	14	201.32	202.00	-14	6,023	-0.23%
2020/11/10	1	195.00	0	0.00	193.00	1	5,866	0.02%
2020/11/09	1	196.00	4	198.00	197.50	-3	5,906	-0.05%
2020/11/06	0	0.00	6	194.75	194.50	-6	6,009	-0.10%
2020/11/05	6	189.33	0	0.00	189.50	6	5,996	0.10%
2020/11/04	3	188.67	0	0.00	192.00	3	5,991	0.05%
2020/11/03	6.1	186.70	0.1	188.00	188.00	6	6,046	0.10%
2020/11/02	5.1	185.49	0	0.00	188.00	5.1	6,107	0.08%
2020/10/30	1.1	189.18	0	191.00	190.00	1.1	6,184	0.02%
2020/10/29	1	195.00	2	196.00	195.00	-1	6,153	-0.02%
2020/10/28	2	199.75	1	201.00	200.50	1	6,284	0.02%
2020/10/27	1	202.00	10	201.10	203.00	-9	6,435	-0.14%
2020/10/26	0	0.00	2	195.50	194.50	-2	6,622	-0.03%
2020/10/23	1	192.50	1	193.00	192.00	0	6,806	0.00%
2020/10/22	0	0.00	0.2	194.50	194.50	-0.2	6,914	0.00%
2020/10/21	3	196.00	1	198.00	196.50	2	7,035	0.03%
2020/10/20	0	0.00	0.5	196.00	196.50	-0.5	7,119	-0.01%
2020/10/19	0	0.00	7.1	197.06	196.50	-7.1	7,184	-0.10%
2020/10/16	0	0.00	1	195.00	195.00	-1	7,338	-0.01%
2020/10/14	0	0.00	2	194.00	194.00	-2	7,457	-0.03%
2020/10/12	2	194.50	6.5	196.15	196.00	-4.5	7,604	-0.06%
2020/10/08	1	191.00	4.1	191.52	193.00	-3.1	7,574	-0.04%
2020/10/07	1	189.50	0	0.00	191.00	1	7,607	0.01%
2020/10/06	0	0.00	4	190.00	191.50	-4	7,633	-0.05%
2020/10/05	2	189.50	2	190.00	189.50	0	7,735	0.00%
2020/09/30	0	0.00	6	188.25	189.00	-6	7,780	-0.08%
2020/09/29	1	184.00	4	186.50	185.00	-3	7,853	-0.04%
2020/09/25	7.1	178.27	2	177.25	176.50	5.1	8,133	0.06%
2020/09/24	5	181.30	2	183.25	183.00	3	8,207	0.04%
2020/09/23	1	184.00	4	185.88	185.00	-3	8,252	-0.04%
2020/09/22	1	187.00	0	0.00	185.50	1	8,288	0.01%
2020/09/21	2	191.00	2	191.00	190.00	0	8,367	0.00%
2020/09/17	0	0.00	2	190.75	191.00	-2	8,638	-0.02%
2020/09/16	3	190.00	0	0.00	191.00	3	8,829	0.03%
2020/09/15	2	188.00	1	190.00	188.50	1	8,983	0.01%
2020/09/14	0	0.00	3	189.50	189.00	-3	9,198	-0.03%
2020/09/11	1	184.50	2	187.25	187.50	-1	9,408	-0.01%
2020/09/10	2	183.50	3	185.00	185.50	-1	9,502	-0.01%
2020/09/09	4	180.25	2	183.00	184.00	2	9,624	0.02%
2020/09/08	1.1	184.55	1	184.50	184.50	0.1	9,664	0.00%
2020/09/07	3.3	180.98	16	181.47	182.00	-12.7	9,760	-0.13%
2020/09/04	14.2	185.75	13	184.54	186.00	1.2	9,838	0.01%
2020/09/03	1	192.00	3	192.00	191.50	-2	9,881	-0.02%
2020/09/02	4.2	189.95	1	194.50	189.50	3.2	10,189	0.03%
2020/09/01	4	187.63	6	188.83	190.50	-2	10,200	-0.02%
2020/08/31	7.1	189.44	2	192.50	189.00	5.1	10,210	0.05%
2020/08/28	1	191.50	4	192.00	194.00	-3	10,300	-0.03%
2020/08/27	4	192.75	0	0.00	193.50	4	10,476	0.04%
2020/08/26	0.5	197.00	1	195.50	197.00	-0.5	10,533	0.00%
2020/08/25	0.2	197.00	0	0.00	195.50	0.2	10,654	0.00%
2020/08/24	5.5	196.82	27	196.02	197.00	-21.5	10,689	-0.20%
2020/08/21	8	190.06	1	189.50	191.00	7	10,666	0.07%
2020/08/20	16	193.25	0	0.00	190.50	16	10,526	0.15%
2020/08/19	2	201.00	5	203.59	200.00	-3	10,394	-0.03%
2020/08/18	5	201.20	6	201.75	201.50	-1	10,373	-0.01%
2020/08/17	0	0.00	9.2	202.18	204.00	-9.2	10,355	-0.09%
2020/08/14	4	201.63	1	203.00	201.50	3	10,369	0.03%
2020/08/13	4	199.88	1	202.50	201.50	3	10,366	0.03%
2020/08/12	8	196.63	0	0.00	198.50	8	10,322	0.08%
2020/08/11	7	202.43	2	199.00	199.50	5	10,220	0.05%
2020/08/10	2	201.00	4.1	200.40	201.50	-2.1	10,180	-0.02%
2020/08/07	6	201.00	1	201.00	200.50	5	10,186	0.05%
2020/08/06	2	201.75	2	205.25	204.50	0	10,203	0.00%
2020/08/05	14	205.57	16.1	205.34	204.50	-2.1	10,186	-0.02%
2020/08/04	24	206.19	3	205.00	207.50	21	10,090	0.21%
2020/08/03	8	204.25	3	204.17	202.50	5	9,991	0.05%
2020/07/31	4	198.38	18	199.92	200.00	-14	9,801	-0.14%
2020/07/30	16	198.81	15	197.87	197.50	1	9,591	0.01%
2020/07/29	9	187.33	20.2	192.19	191.00	-11.2	9,357	-0.12%
2020/07/28	1	189.00	1	189.00	187.00	0	9,273	0.00%
2020/07/27	7	188.36	14	188.00	188.50	-7	9,361	-0.07%
2020/07/24	5	186.70	7	185.93	184.50	-2	9,299	-0.02%
2020/07/23	19	189.74	0.3	190.00	190.00	18.8	9,220	0.20%
2020/07/22	3	191.83	10	192.20	192.50	-7	9,198	-0.08%
2020/07/21	6	187.00	4	187.38	185.50	2	9,011	0.02%
2020/07/20	7	182.57	2	181.50	182.00	5	8,932	0.06%
2020/07/17	1	188.00	1	187.00	184.00	0	8,887	0.00%
2020/07/16	2	183.50	1	183.50	185.00	1	8,791	0.01%
2020/07/15	3	186.17	14	184.29	184.50	-11	8,756	-0.13%
2020/07/14	1.1	184.05	1	185.00	185.00	0.1	8,739	0.00%
2020/07/13	1.2	184.70	4	185.63	186.50	-2.9	8,712	-0.03%
2020/07/10	0	0.00	1	183.00	183.50	-1	8,784	-0.01%
2020/07/09	4	182.00	3	181.33	180.50	1	8,750	0.01%
2020/07/08	1	178.00	6	178.83	179.50	-5	8,643	-0.06%
2020/07/07	4	176.50	4	175.50	175.00	0	8,588	0.00%
2020/07/06	4	176.00	8	174.63	176.50	-4	8,511	-0.05%
2020/07/03	0	0.00	2	168.50	169.50	-2	8,319	-0.02%
2020/07/02	3	165.33	2	165.25	165.50	1	8,224	0.01%
2020/07/01	2	169.50	8	169.19	169.50	-6	8,169	-0.07%
2020/06/30	8.2	168.24	0	0.00	167.50	8.2	8,096	0.10%
2020/06/29	0	0.00	11	168.45	168.50	-11	8,034	-0.14%
2020/06/24	1	168.00	1	168.00	168.00	0	7,845	0.00%
2020/06/23	4	167.50	3	169.50	170.00	1	7,789	0.01%
2020/06/22	2	166.00	5	166.30	169.00	-3	7,631	-0.04%
2020/06/19	0	0.00	9	166.11	166.50	-9	7,541	-0.12%
2020/06/18	3	161.67	17	162.56	162.50	-14	7,329	-0.19%
2020/06/17	0	0.00	1	158.50	159.00	-1	7,188	-0.01%
2020/06/16	2	156.50	1	158.50	157.00	1	7,248	0.01%
2020/06/15	2	154.50	0	0.00	153.00	2	7,265	0.03%
2020/06/12	1	154.50	6.2	154.76	155.00	-5.2	7,240	-0.07%
2020/06/11	4	156.75	2	159.75	156.50	2	7,220	0.03%
2020/06/10	2	160.00	14	161.07	160.50	-12	7,181	-0.17%
2020/06/09	2	163.50	12	159.25	159.00	-10	7,355	-0.14%
2020/06/08	1	155.00	3	154.83	155.00	-2	7,223	-0.03%
2020/06/04	0	0.00	5	152.70	152.50	-5	7,195	-0.07%
2020/06/03	3	150.50	7	149.86	151.50	-4	7,156	-0.06%
2020/06/02	2	144.75	0	0.00	145.00	2	6,973	0.03%
2020/06/01	0	143.50	3	143.33	144.00	-3	6,888	-0.04%
2020/05/29	2	138.25	0	0.00	138.00	2	6,749	0.03%
2020/05/27	0	0.00	1	140.00	141.00	-1	6,761	-0.01%
2020/05/26	0	0.00	5	140.00	140.00	-5	6,808	-0.07%
2020/05/25	0.1	140.00	0	0.00	139.50	0.1	6,827	0.00%
2020/05/20	0	141.00	0	0.00	141.00	0	6,857	0.00%
2020/05/19	0	0.00	5	141.00	141.00	-5	6,855	-0.07%
2020/05/18	0	0.00	5	138.50	137.00	-5	6,816	-0.07%
2020/05/15	3	138.17	0	0.00	138.50	3	6,829	0.04%
2020/05/14	0	0.00	3	141.67	140.00	-3	6,788	-0.04%
2020/05/13	5	136.50	2	140.25	140.50	3	6,751	0.04%
2020/05/12	2	138.00	1	138.00	137.00	1	6,687	0.01%
2020/05/11	0	0.00	3	140.50	140.00	-3	6,679	-0.04%
2020/05/08	5	139.90	5	141.00	140.00	0	6,704	0.00%
2020/05/07	5	139.30	0	0.00	139.00	5	6,695	0.07%
2020/05/04	2	136.50	0	0.00	136.00	2	6,700	0.03%
2020/04/30	6	140.92	8	141.31	140.00	-2	6,627	-0.03%
2020/04/29	1	138.00	23	136.39	138.00	-22	6,460	-0.34%
2020/04/28	0	0.00	5	135.00	135.00	-5	6,480	-0.08%
2020/04/27	0	0.00	1	135.00	133.50	-1	6,652	-0.02%
2020/04/24	0	0.00	1	130.50	131.00	-1	6,727	-0.01%
2020/04/23	3	130.00	2	131.50	129.50	1	6,769	0.01%
2020/04/22	22	127.91	1	127.00	131.00	21	6,800	0.31%
2020/04/21	5	129.00	0	0.00	128.50	5	6,834	0.07%
2020/04/20	1	133.00	0	0.00	131.00	1	6,824	0.01%
2020/04/15	0	0.00	11	134.41	136.50	-11	6,857	-0.16%
2020/04/14	1	130.50	4	130.13	132.00	-3	6,752	-0.04%
2020/04/13	9	126.06	0	0.00	125.00	9	6,728	0.13%
2020/04/10	5.2	127.54	3	128.67	128.00	2.2	6,762	0.03%
2020/04/09	0.2	125.50	36	125.01	125.00	-35.8	6,768	-0.53%
2020/04/08	11	122.95	10	124.10	125.00	1	6,739	0.01%
2020/04/07	5	121.50	1	121.00	121.00	4	6,709	0.06%
2020/04/06	33	118.38	0	0.00	119.00	33	6,804	0.49%
2020/03/31	0	0.00	20	119.60	120.50	-20	6,725	-0.30%
2020/03/30	1	116.00	1	119.00	119.50	0	6,668	0.00%
2020/03/27	2	120.75	2	121.50	118.00	0	6,654	0.00%
2020/03/26	0	0.00	1	120.00	120.00	-1	6,631	-0.02%
2020/03/25	20	119.00	3	118.83	119.00	17	6,698	0.25%
2020/03/24	2	115.25	4	117.25	115.00	-2	6,667	-0.03%
2020/03/23	0	0.00	3	114.50	112.50	-3	6,714	-0.04%
2020/03/20	6	115.25	1	113.00	117.50	5	6,693	0.07%
2020/03/19	5	112.00	6	111.75	111.00	-1	6,643	-0.02%
2020/03/18	4.7	116.85	4	117.00	115.00	0.7	6,604	0.01%
2020/03/17	2	116.50	0	0.00	115.50	2	6,554	0.03%
2020/03/16	2	119.75	2	120.25	118.00	0	6,460	0.00%
2020/03/13	6	116.17	1	114.00	120.00	5	6,356	0.08%
2020/03/12	4.1	125.61	0	0.00	123.50	4.1	6,073	0.07%
2020/03/11	5	133.40	0	0.00	133.00	5	5,867	0.09%
2020/03/10	3	133.67	0	0.00	133.00	3	5,832	0.05%
2020/03/09	5	135.20	0	0.00	133.00	5	5,776	0.09%
2020/03/06	2	138.50	0.3	140.00	138.50	1.7	5,654	0.03%
2020/03/04	0	0.00	21	138.50	140.00	-21	5,743	-0.37%
2020/03/03	1	139.00	1	138.50	138.00	0	5,843	0.00%
2020/03/02	2	138.50	9	139.00	138.00	-7	5,835	-0.12%
2020/02/27	3	140.33	0	0.00	140.00	3	5,910	0.05%
2020/02/26	0.2	142.00	0	0.00	142.00	0.2	5,842	0.00%
2020/02/24	4	141.75	0	0.00	141.50	4	5,792	0.07%
2020/02/20	3	144.00	2	143.00	144.00	1	5,860	0.02%
2020/02/18	0.3	143.00	1	143.50	142.00	-0.8	5,914	-0.01%
2020/02/14	0	146.50	0	0.00	146.50	0	5,939	0.00%
2020/02/13	0	0.00	4	145.50	145.50	-4	5,910	-0.07%
2020/02/11	1	141.50	0	0.00	142.50	1	5,928	0.02%
2020/02/10	3	142.00	0	0.00	143.00	3	6,084	0.05%
2020/02/07	1	145.00	0	0.00	143.50	1	6,221	0.02%
2020/02/06	20	147.00	1	145.50	147.00	19	6,445	0.29%
2020/02/05	2	144.25	2	144.25	145.50	0	6,521	0.00%
2020/02/04	1	140.50	0	0.00	142.50	1	6,507	0.02%
2020/02/03	0	0.00	1	138.00	140.50	-1	6,618	-0.02%
2020/01/31	1	143.00	16	143.00	143.00	-15	6,656	-0.23%
2020/01/30	19	145.34	5	144.70	143.00	14	6,897	0.20%
2020/01/20	9	153.50	6	152.42	152.50	3	6,756	0.04%
2020/01/17	0	0.00	1	151.00	152.00	-1	6,685	-0.01%
2020/01/16	0	0.00	1	150.50	151.00	-1	6,757	-0.01%
2020/01/15	3	148.83	0	0.00	148.50	3	6,755	0.04%
2020/01/14	0	0.00	2	150.25	151.00	-2	6,760	-0.03%
2020/01/13	4	151.00	13	150.54	149.50	-9	6,828	-0.13%
2020/01/10	2	150.50	3	152.00	151.00	-1	6,891	-0.01%
2020/01/09	0	0.00	8	151.06	152.00	-8	6,880	-0.12%
2020/01/08	2	148.00	1	148.50	148.00	1	6,866	0.01%
2020/01/07	7	149.00	0	0.00	149.00	7	6,885	0.10%
2020/01/06	1	150.50	0	0.00	149.00	1	7,018	0.01%
2020/01/03	0	0.00	1	150.50	151.50	-1	7,172	-0.01%
2020/01/02	0	0.00	7	151.00	151.00	-7	7,145	-0.10%
2019/12/31	1	152.50	24	152.50	151.50	-23	7,212	-0.32%
2019/12/30	1	152.00	16	151.91	152.00	-15	7,322	-0.20%
2019/12/27	0	0.00	11	147.95	148.00	-11	7,179	-0.15%
2019/12/24	1	146.00	0	0.00	146.50	1	7,488	0.01%
2019/12/23	0	0.00	0.2	148.50	148.50	-0.2	7,697	0.00%
2019/12/20	3	147.50	0	0.00	146.50	3	8,017	0.04%
2019/12/19	0	0.00	2	150.25	150.50	-2	8,048	-0.02%
2019/12/18	0	0.00	7	149.93	150.00	-7	8,014	-0.09%
2019/12/17	2	147.50	1	147.50	149.50	1	8,012	0.01%
2019/12/16	10	147.50	11	147.86	148.50	-1	7,995	-0.01%
2019/12/13	0	0.00	5	144.00	145.50	-5	7,920	-0.06%
2019/12/12	1	143.00	5	143.00	143.00	-4	7,841	-0.05%
2019/12/11	0	0.00	1	141.50	142.50	-1	7,878	-0.01%
2019/12/10	0.2	142.50	0	0.00	142.50	0.2	7,874	0.00%
2019/12/09	0	0.00	7	142.79	143.00	-7	7,882	-0.09%
2019/12/06	0	0.00	2	141.25	141.50	-2	7,794	-0.03%
2019/12/05	0	0.00	5	140.50	140.50	-5	7,745	-0.06%
2019/12/04	4	139.75	1	140.00	140.00	3	7,709	0.04%
2019/12/03	3	141.33	1	141.50	141.50	2	7,734	0.03%
2019/12/02	0	0.00	3	140.33	140.50	-3	7,742	-0.04%
2019/11/28	15	140.67	18	141.44	142.00	-3	7,588	-0.04%
2019/11/27	0	0.00	1	139.50	139.00	-1	7,523	-0.01%
2019/11/26	3	140.00	2	139.00	138.50	1	7,516	0.01%
2019/11/25	3	138.50	0	0.00	138.50	3	7,374	0.04%
2019/11/21	0	0.00	1	135.00	137.50	-1	7,509	-0.01%
2019/11/20	4	137.00	0	0.00	137.00	4	7,488	0.05%
2019/11/19	0	0.00	8	138.94	139.50	-8	7,466	-0.11%
2019/11/18	9	135.56	2	135.25	136.50	7	7,375	0.09%
2019/11/15	6.1	133.59	0	0.00	133.50	6.1	7,406	0.08%
2019/11/14	1	135.00	0.2	135.00	134.50	0.8	7,315	0.01%
2019/11/13	5	135.90	0	0.00	135.50	5	7,322	0.07%
2019/11/12	0	0.00	1	138.50	138.50	-1	7,271	-0.01%
2019/11/11	3	140.00	13	138.92	138.00	-10	7,248	-0.14%
2019/11/08	0	0.00	10	138.50	139.50	-10	7,220	-0.14%
2019/11/07	33	137.44	7.6	138.95	139.50	25.4	7,145	0.36%
2019/11/06	3	140.67	15	142.57	140.50	-12	6,929	-0.17%
2019/11/05	30	137.95	64	140.38	141.00	-34	6,785	-0.50%
2019/11/04	7	134.50	0	0.00	134.50	7	6,596	0.11%
2019/11/01	1	133.50	1	134.00	133.50	0	6,568	0.00%
2019/10/31	2	134.00	6	134.92	134.00	-4	6,637	-0.06%
2019/10/30	1.3	134.03	2	134.75	135.50	-0.7	6,636	-0.01%
2019/10/29	15	134.90	1	134.50	134.00	14	6,593	0.21%
2019/10/28	5	140.50	0	0.00	140.50	5	6,289	0.08%
2019/10/25	14	139.82	6	139.50	139.50	8	6,228	0.13%
2019/10/24	6.3	139.04	9	139.50	139.50	-2.7	6,184	-0.04%
2019/10/23	8	136.63	6	137.50	137.50	2	6,128	0.03%
2019/10/22	0.3	137.00	22	136.52	136.50	-21.7	6,120	-0.36%
2019/10/21	25	135.40	6	136.00	136.00	19	6,087	0.31%
2019/10/18	2	136.25	12	135.83	136.50	-10	5,989	-0.17%
2019/10/16	5.3	132.53	0	0.00	132.50	5.3	5,939	0.09%
2019/10/15	3.3	132.28	3	132.00	133.00	0.3	5,871	0.00%
2019/10/14	5	130.00	7	132.43	133.00	-2	5,856	-0.03%
2019/10/09	14.2	128.00	2	129.25	127.00	12.2	5,664	0.22%
2019/10/08	5.4	131.72	0	0.00	131.50	5.4	5,447	0.10%
2019/10/07	1.2	133.58	0	0.00	133.50	1.2	5,436	0.02%
2019/10/04	300	132.00	400	131.50	131.50	-100	5,370	-1.86%	大買/大賣/
2019/10/03	0	0.00	5	132.50	133.00	-5	5,228	-0.10%
2019/10/02	0	0.00	1	134.50	134.50	-1	5,192	-0.02%
2019/10/01	48	132.84	0	0.00	134.00	48	5,106	0.94%
2019/09/27	14	132.18	1	132.50	132.50	13	4,987	0.26%
2019/09/26	12	134.50	5	135.00	134.00	7	4,848	0.14%
2019/09/25	120	137.22	3	139.00	136.00	117	4,679	2.50%	大買/鉅額交易
2019/09/24	5	143.50	0	0.00	143.00	5	4,409	0.11%
2019/09/23	1	146.50	0	0.00	146.00	1	4,318	0.02%
2019/09/20	1	145.50	0	0.00	145.50	1	4,329	0.02%
2019/09/19	0	0.00	3	148.33	148.50	-3	4,250	-0.07%
2019/09/18	1	146.00	1	147.00	146.50	0	4,300	0.00%
2019/09/16	20.2	145.51	21	146.05	147.00	-0.8	4,436	-0.02%
2019/09/11	1	145.00	0	0.00	146.00	1	4,530	0.02%
2019/09/10	0	0.00	1	148.00	146.50	-1	4,514	-0.02%
2019/09/06	0	0.00	2	147.75	148.50	-2	4,603	-0.04%
2019/09/05	1	147.50	2	147.00	147.50	-1	4,620	-0.02%
2019/09/04	15	145.63	14	145.86	145.50	1	4,576	0.02%
2019/09/03	10	145.50	11	146.00	146.00	-1	4,592	-0.02%
2019/09/02	0	0.00	3	146.50	146.00	-3	4,626	-0.06%
2019/08/30	5	146.50	1	146.50	146.50	4	4,674	0.09%
2019/08/29	0.2	144.50	0	0.00	143.50	0.2	4,697	0.00%
2019/08/27	15	145.27	0	0.00	145.50	15	4,837	0.31%
2019/08/26	2	145.00	22	145.77	145.00	-20	4,872	-0.41%
2019/08/23	50	148.50	50	148.50	148.50	0	4,880	0.00%
2019/08/21	0	0.00	6	151.00	150.00	-6	5,274	-0.11%
2019/08/20	0	0.00	4	151.38	152.00	-4	5,325	-0.08%
2019/08/19	13	148.00	11	148.55	148.00	2	5,406	0.04%
2019/08/16	1	147.00	0	0.00	146.50	1	5,531	0.02%
2019/08/15	5	147.10	27	146.50	147.50	-22	5,577	-0.39%
2019/08/14	11	149.86	1	149.50	149.00	10	5,652	0.18%
2019/08/13	5	149.00	0	0.00	148.00	5	5,697	0.09%
2019/08/12	1	149.50	3	150.00	149.00	-2	5,746	-0.03%
2019/08/08	0	0.00	1	151.50	150.50	-1	5,799	-0.02%
2019/08/07	32	150.34	3	150.17	149.50	29	5,834	0.50%
2019/08/06	28	148.36	13	148.46	148.50	15	5,902	0.25%
2019/08/05	3	149.50	0	0.00	148.50	3	5,832	0.05%
2019/08/02	10	150.30	1	149.00	152.50	9	5,845	0.15%
2019/08/01	4	154.38	1	154.00	153.00	3	5,810	0.05%
2019/07/31	1	149.50	9	152.39	151.50	-8	5,702	-0.14%
2019/07/30	2	149.00	0	0.00	149.00	2	5,719	0.03%
2019/07/29	2	149.00	0	0.00	150.00	2	5,816	0.03%
2019/07/26	1	150.50	0	0.00	150.50	1	5,906	0.02%
2019/07/25	8	150.06	0	0.00	149.50	8	5,956	0.13%
2019/07/24	0	0.00	1	151.00	151.50	-1	5,931	-0.02%
2019/07/23	6	148.92	0	0.00	149.50	6	5,877	0.10%
2019/07/22	107	148.64	102	148.01	148.00	5	5,862	0.09%	大買/大賣/
2019/07/19	7	148.93	1	149.50	148.00	6	5,882	0.10%
2019/07/18	3	147.83	1	148.00	147.50	2	5,889	0.03%
2019/07/17	2	150.75	0	0.00	150.00	2	5,804	0.03%
2019/07/16	1	153.50	0	0.00	154.50	1	5,759	0.02%
2019/07/15	0	0.00	1	154.00	154.50	-1	5,707	-0.02%
2019/07/12	2	151.25	1	151.50	151.00	1	5,673	0.02%
2019/07/11	27	152.70	21	153.00	152.00	6	5,683	0.11%
2019/07/10	3	150.67	0	0.00	151.50	3	5,659	0.05%
2019/07/09	1	153.50	0	0.00	151.00	1	5,691	0.02%
2019/07/04	1	154.50	0	0.00	155.00	1	5,949	0.02%
2019/07/03	2	152.00	0	0.00	152.00	2	5,980	0.03%
2019/07/02	1	155.50	0	0.00	155.00	1	6,103	0.02%
2019/07/01	1	160.50	1	159.50	160.50	0	6,084	0.00%
2019/06/28	0	0.00	1.1	157.00	157.50	-1.1	6,021	-0.02%
2019/06/27	1	154.50	2	155.50	156.00	-1	6,059	-0.02%
2019/06/25	2	154.00	0	0.00	155.00	2	6,109	0.03%
2019/06/24	11	158.50	12	158.83	158.50	-1	6,069	-0.02%
2019/06/21	0	0.00	1	159.50	159.50	-1	6,074	-0.02%
2019/06/19	0	0.00	6	156.83	158.00	-6	6,030	-0.10%
2019/06/18	0	0.00	1	153.00	152.00	-1	6,140	-0.02%
2019/06/17	0	0.00	3	152.33	153.00	-3	6,239	-0.05%
2019/06/14	2	149.00	1	149.50	148.00	1	6,291	0.02%
2019/06/13	9	150.50	9.8	150.59	150.50	-0.8	6,326	-0.01%
2019/06/12	0	0.00	1	151.00	151.50	-1	6,386	-0.02%
2019/06/11	1	150.00	0	0.00	151.00	1	6,477	0.02%
2019/06/10	1	152.00	2	151.00	151.50	-1	6,602	-0.02%
2019/06/06	3	148.00	5	148.10	148.00	-2	6,907	-0.03%
2019/06/05	2	146.75	0	0.00	146.00	2	6,915	0.03%
2019/06/04	1	150.00	2	149.50	149.50	-1	6,928	-0.01%
2019/06/03	1.2	147.57	2	145.00	148.00	-0.8	6,907	-0.01%
2019/05/31	0.2	142.50	0	0.00	142.50	0.2	6,862	0.00%
2019/05/30	4	142.00	5	143.60	142.50	-1	6,859	-0.01%
2019/05/29	18	138.14	7	138.79	138.50	11	7,035	0.16%
2019/05/28	1.2	138.58	0	0.00	138.00	1.2	7,099	0.02%
2019/05/27	2	140.00	0	0.00	140.00	2	6,841	0.03%
2019/05/24	1	140.00	2	139.50	140.00	-1	6,832	-0.01%
2019/05/23	0.2	137.00	2	137.00	136.50	-1.8	6,779	-0.03%
2019/05/22	2.1	141.47	0	0.00	140.50	2.1	6,709	0.03%
2019/05/21	1	144.00	1	145.50	143.00	0	6,750	0.00%
2019/05/20	1	143.00	0	0.00	145.00	1	6,728	0.01%
2019/05/17	0	0.00	2	144.00	142.50	-2	6,712	-0.03%
2019/05/16	2	145.25	2	146.50	144.00	0	6,741	0.00%
2019/05/15	2	148.50	2	148.50	147.50	0	6,796	0.00%
2019/05/14	3	149.50	8	150.38	149.00	-5	6,880	-0.07%
2019/05/13	1	151.00	0	0.00	150.00	1	6,851	0.01%
2019/05/10	2	149.50	1	152.00	150.50	1	6,939	0.01%
2019/05/09	2	152.75	0	0.00	151.00	2	6,955	0.03%
2019/05/07	1	156.50	0	0.00	155.50	1	6,969	0.01%
2019/05/06	7	154.14	0	0.00	153.50	7	7,030	0.10%
2019/05/03	1	158.00	2	160.50	160.50	-1	7,026	-0.01%
2019/05/02	12	159.50	12	160.50	159.50	0	7,058	0.00%
2019/04/30	10	160.50	10	162.00	162.50	0	7,030	0.00%
2019/04/26	1	160.50	0	0.00	161.00	1	7,221	0.01%
2019/04/25	0	0.00	8	159.88	162.50	-8	7,395	-0.11%
2019/04/24	1	158.50	0	0.00	160.00	1	7,468	0.01%
2019/04/23	2	159.50	0	0.00	160.50	2	7,710	0.03%
2019/04/22	1	159.00	1	160.98	160.00	0	7,772	0.00%
2019/04/19	2	159.75	2	160.50	159.00	0	7,897	0.00%
2019/04/18	1	161.00	1	161.00	161.00	0	8,008	0.00%
2019/04/16	1	161.00	1	162.00	162.00	0	8,448	0.00%
2019/04/12	1	163.00	2	164.75	163.00	-1	8,829	-0.01%
2019/04/11	1	164.00	6	167.00	165.50	-5	8,791	-0.06%
2019/04/10	0	0.00	1	165.00	166.00	-1	8,729	-0.01%
2019/04/08	5	164.00	48	164.46	165.00	-43	8,634	-0.50%
2019/04/03	0	0.00	2	159.50	160.00	-2	8,495	-0.02%
2019/04/01	4	156.50	0	0.00	156.00	4	8,408	0.05%
2019/03/28	2	159.00	2	161.00	161.50	0	8,347	0.00%
2019/03/27	1	160.00	33	162.03	162.50	-32	8,437	-0.38%
2019/03/26	1	159.50	4	160.88	162.00	-3	8,422	-0.04%
2019/03/25	2	156.00	5	156.40	156.00	-3	8,371	-0.04%
2019/03/22	0	0.00	2	160.75	161.50	-2	8,319	-0.02%
2019/03/21	1	161.00	8	160.13	160.50	-7	8,304	-0.08%
2019/03/20	0	0.00	2	156.00	155.50	-2	8,223	-0.02%
2019/03/19	0	0.00	63	152.56	154.50	-63	8,133	-0.77%
2019/03/15	0	0.00	1	149.50	149.00	-1	8,039	-0.01%
2019/03/14	1	149.00	0	0.00	150.00	1	7,943	0.01%
2019/03/13	2	147.75	15	147.00	148.00	-13	7,944	-0.16%
2019/03/12	82	147.48	3	149.33	144.00	79	7,799	1.01%
2019/03/08	2	150.75	5	150.80	150.50	-3	7,599	-0.04%
2019/03/07	0	0.00	12	153.00	153.50	-12	7,733	-0.16%
2019/03/06	1	153.00	0	0.00	154.50	1	7,897	0.01%
2019/03/05	6	155.00	2	157.00	153.50	4	7,930	0.05%
2019/03/04	3	157.67	12	157.92	157.00	-9	7,920	-0.11%
2019/02/27	2	154.50	0	0.00	153.50	2	7,718	0.03%
2019/02/26	2	152.75	1	153.50	152.50	1	7,707	0.01%
2019/02/25	0	0.00	4	154.13	154.00	-4	7,714	-0.05%
2019/02/21	1	154.00	1	154.00	155.00	0	7,759	0.00%
2019/02/20	0	0.00	2	155.75	154.50	-2	7,734	-0.03%
2019/02/19	2	152.00	2	153.00	152.50	0	7,654	0.00%
2019/02/18	1	155.00	1	155.00	154.00	0	7,663	0.00%
2019/02/15	1	155.00	0	0.00	155.00	1	7,685	0.01%
2019/02/14	2	154.75	3	155.00	154.50	-1	7,670	-0.01%
2019/02/12	1	152.00	3	153.17	153.00	-2	7,515	-0.03%
2019/02/11	0	0.00	1.5	151.33	151.50	-1.5	7,536	-0.02%
2019/01/30	0	0.00	1	152.00	151.00	-1	7,521	-0.01%
2019/01/29	2	148.50	1	148.50	149.00	1	7,570	0.01%
2019/01/28	1	151.50	0	0.00	152.00	1	7,533	0.01%
2019/01/25	1.1	153.55	2	154.25	154.00	-0.9	7,685	-0.01%
2019/01/24	0.1	152.00	2	152.75	152.50	-1.9	7,789	-0.02%
2019/01/22	1	151.50	5	151.50	151.50	-4	8,212	-0.05%
2019/01/21	0.1	151.00	2.1	152.19	152.00	-2	8,306	-0.02%
2019/01/18	3	149.33	5	149.50	150.50	-2	8,328	-0.02%
2019/01/17	2	152.25	27	150.43	150.00	-25	8,329	-0.30%
2019/01/16	1	148.50	5	149.70	149.50	-4	8,293	-0.05%
2019/01/15	4.1	147.66	9.2	148.73	150.00	-5.1	8,237	-0.06%
2019/01/14	2	141.50	13	141.96	142.00	-11	8,030	-0.14%
2019/01/11	3.1	142.31	4	142.88	142.00	-0.9	8,003	-0.01%
2019/01/10	2	144.50	13	144.62	145.00	-11	7,900	-0.14%
2019/01/09	10	144.00	8	144.13	144.50	2	7,862	0.03%
2019/01/08	24	140.00	11	140.59	140.50	13	7,698	0.17%
2019/01/07	12	134.00	6	136.42	138.00	6	7,555	0.08%
2019/01/04	1	131.50	5	131.10	131.00	-4	7,460	-0.05%
2019/01/03	10	128.50	1	128.50	130.00	9	7,520	0.12%
2018/12/28	1	128.00	0	0.00	129.50	1	7,724	0.01%
2018/12/24	1	127.50	1	128.00	128.00	0	8,272	0.00%
2018/12/21	4	129.63	0	0.00	128.00	4	9,013	0.04%
2018/12/20	0	0.00	5	133.10	133.00	-5	9,149	-0.05%
2018/12/17	0	0.00	11	130.82	131.00	-11	9,118	-0.12%
2018/12/14	0	0.00	6	130.50	131.50	-6	9,179	-0.07%
2018/12/13	5	131.20	7	130.64	131.00	-2	9,134	-0.02%
2018/12/12	11	128.59	6	128.67	128.50	5	9,064	0.06%
2018/12/11	16	128.41	16	127.59	128.00	0	9,172	0.00%
2018/12/10	0	0.00	21	126.05	126.50	-21	9,250	-0.23%
2018/12/07	20	127.50	0	0.00	127.50	20	9,297	0.22%
2018/12/06	4	126.13	3	128.00	127.50	1	9,369	0.01%
2018/12/05	0	0.00	20	128.50	129.00	-20	9,360	-0.21%
2018/12/03	25	129.66	1	130.00	130.00	24	9,468	0.25%
2018/11/30	1	128.00	21	129.52	130.00	-20	9,397	-0.21%
2018/11/29	1	130.00	6	130.58	128.50	-5	9,248	-0.05%
2018/11/28	20	128.00	3	128.33	128.00	17	9,158	0.19%
2018/11/27	1	124.00	4.5	125.50	126.50	-3.5	9,194	-0.04%
2018/11/26	3	122.50	4	123.13	122.00	-1	9,369	-0.01%
2018/11/23	2.1	119.33	0	0.00	120.00	2.1	9,678	0.02%
2018/11/22	6.2	123.91	0	0.00	121.00	6.2	10,201	0.06%
2018/11/21	1.2	124.27	1	126.50	125.50	0.2	10,420	0.00%
2018/11/20	2	126.25	1	125.50	125.50	1	10,316	0.01%
2018/11/19	2.2	127.50	0	0.00	127.50	2.2	10,278	0.02%
2018/11/16	0	0.00	3	128.50	128.50	-3	10,284	-0.03%
2018/11/15	7.2	127.10	4	128.63	127.50	3.2	10,238	0.03%
2018/11/14	0	0.00	40	129.50	130.00	-40	10,159	-0.39%
2018/11/13	2.2	125.83	14	126.00	129.00	-11.8	10,116	-0.12%
2018/11/12	1.2	126.85	22	129.02	128.50	-20.8	10,074	-0.21%
2018/11/09	0.2	128.00	0	0.00	128.00	0.2	10,063	0.00%
2018/11/08	14	131.00	31	130.32	130.00	-17	10,040	-0.17%
2018/11/07	10.2	130.00	23	128.67	130.00	-12.8	10,001	-0.13%
2018/11/06	84.2	127.46	135.5	127.26	127.50	-51.3	9,993	-0.51%	大賣/
2018/11/05	1	127.50	11	127.73	129.00	-10	9,888	-0.10%
2018/11/02	17.2	128.88	37	130.66	129.00	-19.8	9,831	-0.20%
2018/11/01	33.3	130.11	53	130.23	130.00	-19.8	9,705	-0.20%
2018/10/31	2.2	128.77	16.1	128.94	130.00	-13.9	9,490	-0.15%
2018/10/30	0.2	125.00	55	122.82	125.00	-54.8	9,097	-0.60%
2018/10/29	22.2	120.35	2	119.75	119.50	20.2	8,878	0.23%
2018/10/26	2.2	119.71	20	122.50	121.50	-17.8	8,811	-0.20%
2018/10/25	4	121.63	13.5	120.39	121.50	-9.5	8,785	-0.11%
2018/10/24	11	119.95	14	122.57	123.00	-3	8,712	-0.03%
2018/10/23	11	120.95	0	0.00	120.00	11	8,660	0.13%
2018/10/22	13	119.50	14.1	121.51	122.50	-1.1	8,704	-0.01%
2018/10/19	12	118.88	0	0.00	118.50	12	8,672	0.14%
2018/10/18	10	119.00	2	118.50	119.50	8	8,657	0.09%
2018/10/17	2	120.25	1	118.50	117.00	1	8,641	0.01%
2018/10/16	0	0.00	1	117.50	119.00	-1	8,558	-0.01%
2018/10/15	2	117.25	2	118.50	117.00	0	8,498	0.00%
2018/10/12	1	118.50	0.1	119.00	118.50	0.9	8,417	0.01%
2018/10/11	3.1	110.55	12	111.00	111.50	-8.9	8,264	-0.11%
2018/10/09	4	117.88	8	116.63	117.50	-4	8,067	-0.05%
2018/10/08	5.1	115.03	4	114.50	114.50	1.1	8,002	0.01%
2018/10/05	9.1	118.35	34	117.32	118.50	-24.9	7,868	-0.32%
2018/10/04	4	123.13	10	122.50	123.50	-6	7,750	-0.08%
2018/10/03	5	125.90	47	125.90	125.00	-42	7,668	-0.55%
2018/10/02	7	127.14	5	127.50	128.00	2	7,578	0.03%
2018/10/01	55	131.72	9	129.61	129.50	46	7,478	0.62%
2018/09/28	32	128.94	82.1	130.49	131.00	-50.1	7,307	-0.69%
2018/09/27	33	126.86	11.2	125.49	125.50	21.9	6,958	0.31%
2018/09/26	55	120.64	12	119.92	119.50	43	6,730	0.64%
2018/09/25	1	119.50	2	120.75	120.00	-1	6,701	-0.01%
2018/09/21	1.3	120.20	0	0.00	119.00	1.3	6,672	0.02%
2018/09/20	0	0.00	23	120.28	120.00	-23	6,626	-0.35%
2018/09/19	18	119.97	1	120.50	119.50	17	6,571	0.26%
2018/09/18	15	119.50	33	119.21	120.00	-18	6,572	-0.27%
2018/09/17	1	119.00	12	117.25	120.00	-11	6,529	-0.17%
2018/09/14	3	116.50	1	118.00	116.50	2	6,406	0.03%
2018/09/13	20	116.30	0	0.00	116.00	20	6,389	0.31%
2018/09/12	5.1	116.41	0	0.00	116.50	5.1	6,347	0.08%
2018/09/11	4	119.75	1	120.00	118.50	3	6,300	0.05%
2018/09/10	3	117.50	25	118.72	119.50	-22	6,288	-0.35%
2018/09/07	11	119.91	5	120.50	120.50	6	6,297	0.10%
2018/09/06	0	0.00	6	120.58	121.50	-6	6,211	-0.10%
2018/09/05	26	122.96	13	124.35	122.00	13	6,193	0.21%
2018/09/04	11	124.00	106.1	123.28	124.00	-95.1	6,157	-1.54%	大賣/
2018/09/03	34	121.88	37	121.45	121.50	-3	6,137	-0.05%
2018/08/31	31	122.40	4.1	122.50	123.00	26.9	6,083	0.44%
2018/08/30	43	122.19	55.1	122.49	121.00	-12.1	5,859	-0.21%
2018/08/29	12	116.25	24.1	119.00	118.50	-12.1	5,525	-0.22%
2018/08/28	2	111.75	13.2	109.96	112.00	-11.2	4,938	-0.23%
2018/08/24	1	104.00	0	0.00	104.50	1	4,706	0.02%
2018/08/23	18	106.50	1	107.00	106.50	17	4,798	0.35%
2018/08/17	0	0.00	1	105.00	105.00	-1	4,808	-0.02%
2018/08/16	3.1	103.84	0	0.00	103.00	3.1	4,784	0.06%
2018/08/15	1	105.50	1	105.50	105.50	0	4,796	0.00%
2018/08/14	0	0.00	1	105.50	106.50	-1	4,780	-0.02%
2018/08/13	3	105.50	4	105.75	105.00	-1	4,806	-0.02%
2018/08/10	2	106.50	0	0.00	106.00	2	4,780	0.04%
2018/08/09	0	0.00	1	108.50	108.00	-1	4,758	-0.02%
2018/08/08	2	109.00	0.1	109.50	109.50	1.9	4,738	0.04%
2018/08/07	0	0.00	1	108.00	108.00	-1	4,754	-0.02%
2018/08/06	1	107.50	1	108.00	107.00	0	4,773	0.00%
2018/08/03	1	107.50	1	108.50	108.00	0	4,818	0.00%
2018/08/02	3	106.33	32	106.55	106.50	-29	4,838	-0.60%
2018/08/01	4	107.75	5	107.50	107.50	-1	4,820	-0.02%
2018/07/31	1	104.50	0	0.00	106.50	1	4,848	0.02%
2018/07/30	3	105.00	2	107.00	104.50	1	4,968	0.02%
2018/07/27	3	106.67	9	107.50	108.00	-6	4,951	-0.12%
2018/07/26	1	104.50	1	105.00	104.50	0	5,047	0.00%
2018/07/24	10	104.00	0	0.00	104.50	10	5,268	0.19%
2018/07/23	1	104.00	0	0.00	104.00	1	5,378	0.02%
2018/07/20	20	104.00	0	0.00	103.50	20	5,499	0.36%
2018/07/19	0.1	103.00	0	0.00	103.00	0.1	5,549	0.00%
2018/07/18	0	0.00	1	103.50	105.00	-1	5,671	-0.02%
2018/07/17	32	102.97	1	103.00	102.00	31	5,749	0.54%
2018/07/16	1	104.00	0	0.00	104.00	1	5,822	0.02%
2018/07/13	3	105.00	9.1	104.35	105.00	-6.1	5,909	-0.10%
2018/07/12	1	101.50	3	101.67	101.50	-2	5,945	-0.03%
2018/07/11	32.2	101.07	3	101.50	102.50	29.2	5,949	0.49%
2018/07/10	6	102.00	5	103.00	102.50	1	5,980	0.02%
2018/07/09	0	0.00	1	101.00	102.00	-1	6,078	-0.02%
2018/07/06	6	99.25	0	0.00	99.20	6	6,187	0.10%
2018/07/05	11.1	99.53	0	0.00	98.90	11.1	6,144	0.18%
2018/07/04	4	101.50	0	0.00	101.50	4	6,001	0.07%
2018/07/02	3	105.17	0	0.00	104.50	3	5,999	0.05%
2018/06/29	3	109.00	2	107.75	109.50	1	5,980	0.02%
2018/06/27	3	108.00	0	0.00	107.50	3	5,882	0.05%
2018/06/26	2.1	109.00	20	108.00	108.00	-17.9	5,854	-0.31%
2018/06/25	1.1	110.05	0	0.00	110.00	1.1	5,815	0.02%
2018/06/21	1.1	111.50	0	0.00	110.50	1.1	5,847	0.02%
2018/06/19	4.1	110.51	10	110.50	110.50	-5.9	6,028	-0.10%
2018/06/15	3	113.50	1	113.50	113.50	2	6,015	0.03%
2018/06/14	2	115.00	0	0.00	114.00	2	6,025	0.03%
2018/06/13	0	0.00	2	116.25	117.00	-2	6,070	-0.03%
2018/06/12	3	115.67	0	0.00	115.00	3	6,134	0.05%
2018/06/11	4	117.25	133.1	116.15	116.50	-129.1	6,112	-2.11%	大賣/鉅額交易
2018/06/08	2	113.50	0	0.00	113.50	2	6,015	0.03%
2018/06/07	5	113.40	0	0.00	113.50	5	5,962	0.08%
2018/06/06	1	113.00	0	0.00	113.00	1	6,038	0.02%
2018/06/05	7	112.57	0	0.00	112.00	7	6,142	0.11%
2018/06/04	2	113.50	2	114.00	114.50	0	6,145	0.00%
2018/05/31	10.1	112.00	0	0.00	111.00	10.1	6,123	0.16%
2018/05/30	17	112.29	0	0.00	112.00	17	6,035	0.28%
2018/05/29	0	0.00	1	114.00	114.50	-1	6,049	-0.02%
2018/05/28	8	113.50	0	0.00	113.50	8	6,090	0.13%
2018/05/25	5.1	113.02	1	115.00	115.00	4.1	6,139	0.07%
2018/05/24	1	112.00	0	0.00	112.50	1	6,122	0.02%
2018/05/23	3	112.67	0	0.00	112.50	3	6,122	0.05%
2018/05/22	1	115.00	0	0.00	114.50	1	6,103	0.02%
2018/05/21	1	117.50	5.1	117.30	117.50	-4.1	6,146	-0.07%
2018/05/18	0	0.00	1	114.00	114.00	-1	6,069	-0.02%
2018/05/17	1	115.00	0	0.00	113.50	1	6,104	0.02%
2018/05/15	2	115.50	5	115.50	115.00	-3	6,121	-0.05%
2018/05/11	1	115.00	2	115.75	114.00	-1	6,146	-0.02%
2018/05/10	2.1	114.31	3	114.83	115.00	-0.9	6,092	-0.01%
2018/05/08	26	115.33	14.1	114.79	114.50	11.9	6,026	0.20%
2018/05/07	18	111.28	14.1	112.40	112.00	3.9	5,916	0.07%
2018/05/04	4	103.63	8	104.00	107.00	-4	5,781	-0.07%
2018/05/03	4.1	106.10	3	104.67	104.00	1.1	5,706	0.02%
2018/05/02	0	0.00	2	108.00	108.00	-2	5,589	-0.04%
2018/04/30	17	108.56	41	107.04	108.00	-24	5,522	-0.43%
2018/04/27	62.4	110.81	0	0.00	110.00	62.4	5,526	1.13%
2018/04/26	9.1	109.46	0	0.00	110.00	9.1	5,608	0.16%
2018/04/25	63	111.99	1	112.00	111.50	62	5,573	1.11%
2018/04/24	2.1	111.29	6	111.08	111.50	-3.9	5,640	-0.07%
2018/04/23	16.1	116.93	0	0.00	114.50	16.1	5,572	0.29%
2018/04/20	15.3	118.46	0	0.00	119.00	15.3	5,540	0.28%
2018/04/19	11.3	119.56	1	119.50	120.00	10.3	5,458	0.19%
2018/04/18	5	118.40	32	118.03	120.00	-27	5,417	-0.50%
2018/04/17	12	119.71	0	0.00	120.00	12	5,419	0.22%
2018/04/16	12	121.04	2	121.50	121.50	10	5,386	0.19%
2018/04/13	53.1	122.27	3	121.17	120.50	50.1	5,338	0.94%
2018/04/12	39.1	125.61	0	0.00	123.50	39.1	5,212	0.75%
2018/04/11	3	127.00	5	127.50	126.50	-2	5,060	-0.04%
2018/04/09	2	127.50	0	0.00	127.50	2	5,109	0.04%
2018/04/03	98	128.32	0	0.00	128.00	98	5,119	1.91%
2018/04/02	2	129.50	0	0.00	130.00	2	5,126	0.04%
2018/03/31	2	130.50	0	0.00	130.50	2	5,146	0.04%
2018/03/29	2	129.50	1	129.00	130.00	1	5,147	0.02%
2018/03/28	2	128.50	0.2	129.00	128.50	1.8	5,137	0.04%
2018/03/27	0	0.00	4	131.00	131.50	-4	5,139	-0.08%
2018/03/26	4	126.50	1	127.00	127.00	3	5,070	0.06%
2018/03/23	4.1	127.41	6	127.83	128.00	-1.9	4,954	-0.04%
2018/03/22	4	131.00	3	131.00	130.00	1	4,823	0.02%
2018/03/21	4	132.63	0	0.00	132.50	4	4,751	0.08%
2018/03/20	5.1	132.22	0	0.00	132.00	5.1	4,792	0.11%
2018/03/19	3	134.67	0	0.00	134.50	3	4,704	0.06%
2018/03/16	1	136.00	4	136.00	136.00	-3	4,649	-0.06%
2018/03/15	4	136.50	4	136.50	136.50	0	4,569	0.00%
2018/03/14	3	136.50	0	0.00	136.50	3	4,574	0.07%
2018/03/12	5	135.60	1	136.00	135.50	4	4,581	0.09%
2018/03/09	5	135.00	6	136.00	135.50	-1	4,492	-0.02%
2018/03/08	4	136.88	0	0.00	137.00	4	4,425	0.09%
2018/03/07	2	137.50	1	137.00	137.00	1	4,389	0.02%
2018/03/06	0	0.00	4	139.75	140.00	-4	4,380	-0.09%
2018/03/02	4	137.63	1	138.00	138.00	3	4,494	0.07%
2018/03/01	1	137.00	0	0.00	139.50	1	4,601	0.02%
2018/02/27	1	139.50	4	140.25	139.00	-3	4,674	-0.06%
2018/02/26	0	0.00	1	140.50	139.50	-1	4,733	-0.02%
2018/02/23	1	138.00	5	138.00	138.00	-4	4,763	-0.08%
2018/02/21	0	0.00	1	137.00	137.50	-1	4,918	-0.02%
2018/02/12	2	135.00	0	0.00	135.00	2	4,873	0.04%
2018/02/09	1	134.00	0	0.00	134.50	1	4,935	0.02%
2018/02/08	1	136.50	1	137.50	137.00	0	4,890	0.00%
2018/02/07	13	138.15	0	0.00	137.00	13	4,959	0.26%
2018/02/06	12	137.04	33	138.91	138.50	-21	4,932	-0.43%
2018/02/05	1	143.50	0	0.00	145.00	1	4,842	0.02%
2018/02/01	0	0.00	2	147.75	147.00	-2	4,923	-0.04%
2018/01/29	4	145.38	0.2	146.50	146.50	3.8	5,007	0.08%
2018/01/25	31	150.42	3	149.67	147.50	28	5,045	0.55%
2018/01/24	1	146.50	0	0.00	148.00	1	5,101	0.02%
2018/01/23	32	149.92	0	0.00	147.50	32	5,113	0.63%
2018/01/22	2	148.00	11.8	147.13	149.00	-9.8	4,988	-0.20%
2018/01/19	3	143.83	4	144.25	144.50	-1	4,846	-0.02%
2018/01/18	4	141.13	13.7	141.78	143.00	-9.7	4,788	-0.20%
2018/01/17	8	138.94	4	139.50	139.00	4	4,719	0.08%
2018/01/16	1	140.00	5	139.10	140.00	-4	4,687	-0.09%
2018/01/15	1	137.00	0	0.00	137.00	1	4,663	0.02%
2018/01/12	4	136.50	0	0.00	136.50	4	4,699	0.09%
2018/01/11	3	136.67	0	0.00	136.50	3	4,674	0.06%
2018/01/10	2	138.50	0	0.00	138.50	2	4,667	0.04%
2018/01/09	2	139.25	0	0.00	140.00	2	4,728	0.04%
2018/01/08	0	0.00	1	140.00	140.50	-1	4,941	-0.02%
2018/01/05	2	140.00	1	139.00	140.50	1	5,034	0.02%
2018/01/04	1	138.50	0	0.00	139.00	1	5,129	0.02%
2018/01/03	7	138.57	1	139.50	139.00	6	5,157	0.12%
2018/01/02	3	142.33	0	0.00	141.00	3	5,128	0.06%