台達電 (2308)-兆豐-台中港券商分點個股進出

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
321.0
漲跌
▼5.0
漲幅
-1.53%
成交量
5,410張
產業
上市電子零組件類股▲0.42%
2200人加入追蹤

立即追蹤
本地時間:14:30

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

台達電 (2308)籌碼相關－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	2.1	321.02	0	321.50	321.00	2.1	11,988	0.02%
2024/05/07	0	0.00	3	324.50	326.00	-3	12,034	-0.02%
2024/05/06	6.5	325.03	1	320.00	322.00	5.5	12,002	0.05%
2024/05/03	1	331.50	5.5	330.55	327.50	-4.5	11,871	-0.04%
2024/05/02	5.9	308.88	1	306.00	309.50	4.9	11,660	0.04%
2024/04/30	1.2	321.56	1	320.00	320.50	0.2	11,552	0.00%
2024/04/29	0	319.50	3.1	322.00	321.00	-3.1	11,523	-0.03%
2024/04/26	0	317.50	6.8	313.79	315.00	-6.8	11,528	-0.06%
2024/04/25	1.1	309.37	0.1	308.50	306.00	1	11,440	0.01%
2024/04/24	3.1	302.05	3	302.83	304.00	0.1	11,454	0.00%
2024/04/23	2.1	300.64	1	298.00	297.50	1.1	11,630	0.01%
2024/04/22	1.1	298.97	1	297.50	300.00	0.1	11,707	0.00%
2024/04/19	1.4	298.85	0	0.00	298.50	1.4	11,655	0.01%
2024/04/18	1.5	310.00	0	0.00	309.00	1.5	11,503	0.01%
2024/04/17	2	296.01	30	298.17	300.50	-28	11,382	-0.25%
2024/04/16	32.6	294.64	3	296.50	293.00	29.6	11,428	0.26%
2024/04/15	0.8	310.81	1	312.00	308.00	-0.2	11,364	0.00%
2024/04/12	6.1	319.65	5	317.60	317.00	1.1	11,250	0.01%
2024/04/11	1.3	317.45	2	316.09	319.50	-0.7	11,177	-0.01%
2024/04/10	0.3	333.36	3	329.38	328.00	-2.7	10,983	-0.02%
2024/04/09	0.2	334.25	0.8	336.00	334.00	-0.6	10,950	-0.01%
2024/04/08	2	334.50	1	334.00	334.00	1	10,910	0.01%
2024/04/03	3.3	333.64	0	0.00	332.00	3.3	10,795	0.03%
2024/04/02	0.2	334.56	1	339.00	338.00	-0.8	10,773	-0.01%
2024/04/01	2.6	338.38	2	337.50	334.50	0.6	10,704	0.01%
2024/03/29	5	343.53	5.6	343.07	341.00	-0.6	10,582	-0.01%
2024/03/28	1.1	345.28	2.1	342.93	342.50	-1	10,405	-0.01%
2024/03/27	1	340.02	0.4	341.58	341.50	0.6	10,303	0.01%
2024/03/26	4.3	345.37	7.1	346.71	343.50	-2.9	10,120	-0.03%
2024/03/25	7.1	356.05	5.1	355.70	352.50	2	9,830	0.02%
2024/03/22	14.5	355.71	24	355.02	358.00	-9.5	9,577	-0.10%
2024/03/21	8.1	333.21	15.9	334.53	338.00	-7.8	8,616	-0.09%
2024/03/20	3.4	317.77	2.1	317.91	316.00	1.3	8,247	0.02%
2024/03/19	3.1	308.62	10.2	319.84	320.00	-7.2	8,104	-0.09%
2024/03/18	1	305.00	1.3	305.54	306.00	-0.3	7,874	0.00%
2024/03/15	3.9	306.07	0.1	306.02	303.00	3.8	7,937	0.05%
2024/03/14	2.1	310.05	2	312.50	310.50	0.1	7,801	0.00%
2024/03/13	1	313.03	5.2	314.61	314.50	-4.2	7,698	-0.05%
2024/03/12	16	313.56	12.3	311.67	312.50	3.8	7,540	0.05%
2024/03/11	3.5	308.21	31	309.71	308.00	-27.5	7,417	-0.37%
2024/03/08	9.1	308.34	72.8	311.63	312.00	-63.7	7,338	-0.87%
2024/03/07	2	297.26	50.2	297.98	297.00	-48.1	6,824	-0.71%
2024/03/06	3.1	293.69	59	295.58	295.00	-56	6,725	-0.83%
2024/03/05	99.3	290.53	11.1	290.25	290.50	88.2	6,720	1.31%
2024/03/04	12.1	296.70	25	296.12	293.50	-12.9	6,654	-0.19%
2024/03/01	18.5	291.79	2.2	292.95	293.50	16.3	6,504	0.25%
2024/02/29	3.8	288.93	6	293.75	294.50	-2.2	6,488	-0.03%
2024/02/27	72.1	290.22	0	0.00	289.00	72.1	6,458	1.12%
2024/02/26	1	291.05	5.3	294.31	295.00	-4.3	6,412	-0.07%
2024/02/23	2.1	292.27	3.5	294.43	292.50	-1.5	6,404	-0.02%
2024/02/22	3	291.50	6.1	293.41	293.50	-3	6,351	-0.05%
2024/02/21	6	288.76	0.2	291.00	291.00	5.8	6,340	0.09%
2024/02/20	5.2	291.04	3	293.50	292.50	2.2	6,320	0.03%
2024/02/19	1.3	293.90	20.1	293.58	292.00	-18.8	6,335	-0.30%
2024/02/16	11	290.09	94.2	290.97	291.50	-83.1	6,385	-1.30%
2024/02/15	76.7	285.41	22	292.18	284.50	54.7	6,357	0.86%
2024/02/05	13	283.15	23	287.80	287.50	-10	6,132	-0.16%
2024/02/02	4.1	286.04	48	287.77	286.00	-43.9	6,115	-0.72%
2024/02/01	0.1	284.50	103	284.37	285.00	-102.9	6,110	-1.68%	大賣/鉅額交易
2024/01/31	5.4	281.60	4	281.00	280.00	1.4	6,117	0.02%
2024/01/30	20.6	286.80	2.3	288.30	286.00	18.3	5,976	0.31%
2024/01/29	1	291.50	11	291.77	293.00	-10	6,004	-0.17%
2024/01/26	3.1	289.49	0	0.00	287.50	3.1	6,080	0.05%
2024/01/25	9.1	285.30	1	284.50	284.00	8.1	6,156	0.13%
2024/01/24	22.1	290.73	2	292.00	289.00	20.1	6,165	0.33%
2024/01/23	6.3	292.49	4.1	293.25	293.50	2.2	6,207	0.04%
2024/01/22	0.3	290.80	2.3	290.19	291.00	-2.1	6,166	-0.03%
2024/01/19	4.2	283.17	5	283.10	285.00	-0.8	6,104	-0.01%
2024/01/18	7.6	277.69	0.1	281.00	277.00	7.5	6,107	0.12%
2024/01/17	23.5	282.39	1.6	282.99	279.50	22	6,057	0.36%
2024/01/16	4.5	289.20	0	0.00	289.50	4.5	5,892	0.08%
2024/01/15	3	296.33	1	295.50	295.50	2	5,752	0.03%
2024/01/12	1.1	292.10	1	293.50	293.50	0.1	5,865	0.00%
2024/01/11	5.4	293.20	2	293.25	293.00	3.4	5,862	0.06%
2024/01/10	8.3	289.98	0.1	292.50	291.00	8.2	5,843	0.14%
2024/01/09	128.2	300.26	1	299.50	295.50	127.2	5,702	2.23%	大買/鉅額交易
2024/01/08	1	306.50	4	308.50	306.00	-3	5,582	-0.05%
2024/01/05	5.1	305.02	1	304.50	304.50	4.1	5,659	0.07%
2024/01/03	8.1	305.51	0	0.00	304.50	8.1	5,779	0.14%
2024/01/02	23.2	309.77	0	0.00	310.00	23.2	5,754	0.40%
2023/12/29	28	311.38	0	0.00	313.50	28	5,791	0.48%
2023/12/28	2	313.75	2	313.50	313.00	0	5,826	0.00%
2023/12/26	2.2	310.74	6	309.17	310.50	-3.8	5,907	-0.06%
2023/12/25	0	0.00	1	307.00	306.50	-1	5,903	-0.02%
2023/12/22	5	305.50	22.1	307.07	305.50	-17.1	6,004	-0.28%
2023/12/21	0	0.00	1	303.00	303.50	-1	6,072	-0.02%
2023/12/20	1	306.00	26.2	306.54	305.50	-25.2	6,150	-0.41%
2023/12/19	46.2	303.15	1	303.50	302.50	45.2	6,138	0.74%
2023/12/18	4.1	307.05	0	0.00	307.00	4.1	6,178	0.07%
2023/12/15	2.1	313.29	30.1	314.32	313.00	-28	6,146	-0.45%
2023/12/14	3	305.83	8.1	306.55	305.50	-5.1	6,008	-0.09%
2023/12/13	1	302.00	2	302.74	303.00	-1	6,011	-0.02%
2023/12/12	23.2	303.17	20	304.00	301.00	3.2	5,999	0.05%
2023/12/11	14	309.79	2	313.50	310.50	12	5,934	0.20%
2023/12/08	0.1	313.50	2	312.25	312.50	-1.9	5,941	-0.03%
2023/12/07	1.1	312.50	0	0.00	311.00	1.1	5,973	0.02%
2023/12/06	0.1	310.29	0.1	312.50	310.00	0	6,025	0.00%
2023/12/05	4	314.00	2	312.25	310.50	2	6,011	0.03%
2023/12/01	2	317.01	2	315.00	319.50	0	6,001	0.00%
2023/11/30	0	318.50	1	318.50	316.50	-1	5,996	-0.02%
2023/11/29	1	320.48	2.8	318.09	317.00	-1.7	5,930	-0.03%
2023/11/27	1	315.50	0	0.00	314.50	1	5,879	0.02%
2023/11/24	1	319.98	1	317.00	316.50	0	5,880	0.00%
2023/11/22	0.1	308.00	1	307.50	307.50	-0.9	5,845	-0.01%
2023/11/21	2.3	307.64	0	0.00	310.50	2.3	5,871	0.04%
2023/11/17	0	307.38	0	0.00	305.00	0	5,912	0.00%
2023/11/16	2	305.50	0	0.00	305.00	2	5,923	0.03%
2023/11/15	0	0.00	1	306.50	306.50	-1	5,902	-0.02%
2023/11/14	0.1	299.83	0	0.00	299.50	0.1	5,918	0.00%
2023/11/13	0.2	301.53	0	0.00	299.50	0.2	5,947	0.00%
2023/11/10	0	302.00	0.1	303.50	303.50	-0.1	5,980	0.00%
2023/11/09	2.1	302.02	2	302.00	302.00	0.1	6,035	0.00%
2023/11/08	0.1	302.50	0	0.00	301.00	0.1	6,034	0.00%
2023/11/06	1.1	310.05	0	0.00	308.00	1.1	6,106	0.02%
2023/11/03	11	304.55	9	304.89	304.00	2	6,010	0.03%
2023/11/02	1	296.00	55	294.79	298.50	-54	5,943	-0.91%
2023/11/01	40.6	286.74	2	285.75	287.00	38.6	5,924	0.65%
2023/10/31	38.1	292.10	1.4	295.43	290.50	36.7	5,931	0.62%
2023/10/30	1	295.50	2	295.25	295.00	-1	6,209	-0.02%
2023/10/27	15.2	297.46	13	296.08	295.00	2.2	6,405	0.03%
2023/10/26	0.1	301.55	0	0.00	298.00	0.1	6,666	0.00%
2023/10/25	0	306.00	2	306.75	305.50	-2	6,654	-0.03%
2023/10/24	1	305.04	2	306.00	308.00	-1	6,595	-0.02%
2023/10/23	0	310.50	0	311.50	309.50	0	6,543	0.00%
2023/10/20	0.3	311.20	1	309.00	309.00	-0.7	6,628	-0.01%
2023/10/19	1.2	315.93	1	316.00	317.50	0.2	6,545	0.00%
2023/10/18	1.2	319.13	0	0.00	317.50	1.2	6,589	0.02%
2023/10/17	0	325.50	0	0.00	321.50	0	6,551	0.00%
2023/10/16	1	326.49	1	326.00	325.00	0	6,623	0.00%
2023/10/13	1.1	330.41	2	331.50	328.50	-0.9	6,669	-0.01%
2023/10/12	0.1	336.64	5	337.99	336.00	-4.9	6,647	-0.07%
2023/10/11	2.1	339.26	2	337.50	338.50	0.1	6,721	0.00%
2023/10/06	0	338.88	0	0.00	337.50	0	6,828	0.00%
2023/10/05	2.1	338.26	0	0.00	338.00	2.1	6,899	0.03%
2023/10/04	2	333.25	0	0.00	333.00	2	6,942	0.03%
2023/10/03	3	336.67	2.2	339.09	336.50	0.8	6,933	0.01%
2023/10/02	0	334.00	1	336.00	335.50	-1	6,932	-0.01%
2023/09/28	0.2	324.67	0	0.00	324.50	0.2	7,020	0.00%
2023/09/27	0	324.50	0	324.00	323.00	0	7,075	0.00%
2023/09/26	1.1	330.86	0	330.50	326.50	1.1	7,120	0.02%
2023/09/25	0	0.00	0.1	336.50	336.50	-0.1	7,247	0.00%
2023/09/22	0.1	329.18	0	0.00	328.50	0.1	7,260	0.00%
2023/09/21	5.2	325.72	8	324.63	325.00	-2.8	7,321	-0.04%
2023/09/20	0.2	330.00	3	331.33	330.50	-2.9	7,280	-0.04%
2023/09/19	0	329.00	0.1	332.00	330.50	-0.1	7,372	0.00%
2023/09/18	4.5	334.82	0	0.00	330.50	4.5	7,598	0.06%
2023/09/15	0.1	338.10	0	0.00	340.00	0.1	7,762	0.00%
2023/09/13	1.2	329.64	0	0.00	331.50	1.2	8,001	0.02%
2023/09/12	0.1	331.44	0	0.00	332.50	0.1	8,360	0.00%
2023/09/11	3.3	337.01	5	331.70	331.50	-1.7	8,651	-0.02%
2023/09/08	1.1	340.08	1	340.00	340.00	0.1	8,860	0.00%
2023/09/07	1.1	343.16	1	345.00	343.00	0.1	9,100	0.00%
2023/09/06	11.2	346.48	1	348.00	345.00	10.2	9,296	0.11%
2023/09/05	3.1	348.00	1	347.50	348.50	2.1	9,306	0.02%
2023/09/04	0	0.00	1	343.50	346.00	-1	9,405	-0.01%
2023/09/01	2	345.75	0	0.00	346.00	2	9,557	0.02%
2023/08/31	0.1	345.85	3	345.83	346.00	-2.9	9,592	-0.03%
2023/08/30	1	347.52	1	349.00	346.50	0	9,628	0.00%
2023/08/28	0	343.00	1	342.00	342.50	-1	9,696	-0.01%
2023/08/25	0.1	347.33	2	347.50	345.50	-1.9	9,795	-0.02%
2023/08/24	3	354.67	0.7	354.00	357.00	2.3	9,803	0.02%
2023/08/23	0	0.00	1	347.50	348.00	-1	9,787	-0.01%
2023/08/22	0	0.00	2	349.25	349.50	-2	9,963	-0.02%
2023/08/21	0.1	342.00	0	0.00	343.00	0.1	10,001	0.00%
2023/08/18	2.2	342.86	1	335.50	341.50	1.2	9,988	0.01%
2023/08/17	0.1	347.34	0	0.00	348.00	0.1	9,892	0.00%
2023/08/16	2.2	349.48	0	0.00	350.00	2.2	9,820	0.02%
2023/08/15	1	354.00	0	0.00	351.50	1	9,831	0.01%
2023/08/14	2.2	349.74	0	0.00	350.50	2.2	9,822	0.02%
2023/08/11	0	0.00	3	357.00	357.00	-3	9,848	-0.03%
2023/08/10	1.3	346.87	1	349.00	351.50	0.3	9,791	0.00%
2023/08/09	1.2	357.96	0	0.00	357.50	1.2	9,727	0.01%
2023/08/08	3	361.00	3	358.53	360.50	0	9,738	0.00%
2023/08/07	3	368.96	0	0.00	363.50	3	9,713	0.03%
2023/08/04	1.1	350.60	25	360.50	361.50	-23.9	9,620	-0.25%
2023/08/02	17.3	375.33	16	369.25	361.00	1.3	9,505	0.01%
2023/08/01	18.2	373.65	12	365.13	372.50	6.2	9,159	0.07%
2023/07/31	29.2	383.26	5.8	377.53	365.50	23.4	8,946	0.26%
2023/07/28	1.2	363.25	1	361.50	366.50	0.2	8,651	0.00%
2023/07/27	0.4	359.71	0	0.00	358.50	0.4	8,573	0.00%
2023/07/26	0	362.00	0	0.00	360.50	0	8,666	0.00%
2023/07/25	0	0.00	0.4	367.86	364.00	-0.4	8,722	0.00%
2023/07/24	0.1	360.09	0	0.00	361.00	0.1	8,664	0.00%
2023/07/21	1.1	358.77	1	356.53	359.50	0.1	8,724	0.00%
2023/07/20	0.2	358.13	1	357.50	356.50	-0.8	8,725	-0.01%
2023/07/19	1.5	357.02	0	0.00	357.00	1.5	8,726	0.02%
2023/07/18	1	366.53	0	0.00	365.50	1	8,706	0.01%
2023/07/17	1	366.50	3.3	366.54	368.50	-2.2	8,665	-0.03%
2023/07/14	6.2	366.92	4	365.13	368.00	2.2	8,671	0.03%
2023/07/13	67	369.72	65	372.65	370.50	2	8,592	0.02%
2023/07/12	121.1	362.81	121	364.36	363.00	0.1	8,481	0.00%	大買/大賣/
2023/07/11	1.1	353.33	0	0.00	359.50	1.1	8,712	0.01%
2023/07/10	0.2	349.00	0	0.00	348.50	0.2	8,663	0.00%
2023/07/07	2.2	348.61	3	349.17	348.00	-0.8	8,645	-0.01%
2023/07/06	2.8	358.02	2	355.50	354.00	0.8	8,604	0.01%
2023/07/04	2.1	362.24	4	364.63	367.00	-1.9	8,386	-0.02%
2023/07/03	0	0.00	2.6	357.51	362.50	-2.6	8,333	-0.03%
2023/06/30	1.6	341.58	3	341.70	344.50	-1.4	8,191	-0.02%
2023/06/29	1.1	349.54	1	350.00	349.50	0.1	8,124	0.00%
2023/06/28	46.1	347.88	44	347.64	347.00	2.1	8,085	0.03%
2023/06/27	12.6	349.98	11	348.91	345.00	1.6	8,099	0.02%
2023/06/26	8.5	349.21	5	346.80	348.00	3.5	8,031	0.04%
2023/06/21	3.1	364.19	0	0.00	364.00	3.1	7,849	0.04%
2023/06/20	2.2	371.00	3	369.50	369.00	-0.8	7,663	-0.01%
2023/06/19	8	368.50	1.3	373.15	375.50	6.7	7,520	0.09%
2023/06/16	20.4	377.15	35	375.11	371.50	-14.7	7,356	-0.20%
2023/06/15	0	360.50	1	370.00	370.00	-1	6,961	-0.01%
2023/06/14	26	349.10	1.1	347.45	353.00	24.9	6,673	0.37%
2023/06/13	3	341.84	30	338.27	343.00	-27	6,422	-0.42%
2023/06/12	28	327.77	2.1	339.73	336.00	26	6,199	0.42%
2023/06/09	2	325.25	0	0.00	323.00	2	6,062	0.03%
2023/06/08	0.4	326.50	1	327.50	325.00	-0.6	6,008	-0.01%
2023/06/07	0	0.00	2.5	327.01	328.50	-2.5	5,959	-0.04%
2023/06/06	0.1	317.73	0.1	319.00	316.00	0	5,807	0.00%
2023/06/05	0	316.64	2	318.75	319.50	-2	5,826	-0.03%
2023/06/02	0.1	315.50	0	0.00	315.00	0.1	5,989	0.00%
2023/06/01	0.1	316.00	0	0.00	316.50	0.1	5,949	0.00%
2023/05/31	1.1	315.02	1	316.50	316.50	0.1	5,947	0.00%
2023/05/30	0.1	313.95	1	314.00	314.00	-0.9	5,850	-0.02%
2023/05/29	2.1	322.24	2	320.50	315.50	0.1	5,880	0.00%
2023/05/26	1.1	316.36	2.2	317.40	318.00	-1.1	5,899	-0.02%
2023/05/25	0	307.00	2	307.48	308.00	-2	5,791	-0.03%
2023/05/23	2	303.00	0	0.00	302.50	2	5,777	0.03%
2023/05/22	3	305.50	0	0.00	305.50	3	5,764	0.05%
2023/05/18	0	306.00	1	308.00	306.50	-1	5,779	-0.02%
2023/05/17	1	302.50	1	305.00	305.00	0	5,729	0.00%
2023/05/16	0	0.00	0	301.00	300.50	0	5,684	0.00%
2023/05/10	0	302.00	0	0.00	301.50	0	5,829	0.00%
2023/05/09	0	0.00	1	303.50	304.00	-1	5,846	-0.02%
2023/05/08	1	303.50	5	305.50	305.50	-4	5,872	-0.07%
2023/05/05	1	302.00	3	301.17	303.00	-2	5,953	-0.03%
2023/05/04	2	304.24	2	304.50	304.00	0	6,033	0.00%
2023/04/28	1	296.00	1.1	300.00	300.00	-0.1	6,268	0.00%
2023/04/27	0.1	296.10	2	296.75	295.50	-1.9	6,235	-0.03%
2023/04/26	4.1	292.50	0	0.00	294.00	4.1	6,241	0.07%
2023/04/25	3.1	301.69	0	0.00	297.00	3.1	6,177	0.05%
2023/04/21	1	305.00	0	0.00	303.00	1	6,200	0.02%
2023/04/20	1	306.50	1	309.50	306.50	0	6,150	0.00%
2023/04/19	2	306.25	3	305.83	305.50	-1	6,182	-0.02%
2023/04/18	2	309.00	0	0.00	307.50	2	6,219	0.03%
2023/04/17	1	309.06	0	0.00	310.00	1	6,239	0.02%
2023/04/14	7	313.21	9	315.97	314.50	-2	6,200	-0.03%
2023/04/13	0.2	299.50	0.6	300.00	300.50	-0.4	5,923	-0.01%
2023/04/12	2	302.00	1	300.00	298.50	1	5,907	0.02%
2023/04/10	0	0.00	2	296.00	295.00	-2	5,858	-0.03%
2023/04/07	2	293.00	0	0.00	294.00	2	5,841	0.03%
2023/03/31	1	299.50	0.5	299.50	301.00	0.5	5,773	0.01%
2023/03/27	0	0.00	1.1	300.39	300.00	-1.1	5,663	-0.02%
2023/03/24	0	0.00	4.6	298.17	300.50	-4.6	5,686	-0.08%
2023/03/22	3.1	295.02	23	295.87	295.00	-20	5,693	-0.35%
2023/03/21	8	292.56	49.1	292.47	293.00	-41.1	5,745	-0.71%
2023/03/20	3.1	285.54	2.2	287.92	287.50	1	5,733	0.02%
2023/03/17	2	286.25	1	288.00	286.50	1	5,758	0.02%
2023/03/16	6	285.33	3.1	290.10	286.50	2.9	5,757	0.05%
2023/03/15	0	289.00	17	290.26	289.00	-17	5,803	-0.29%
2023/03/14	42.6	285.03	0	0.00	285.00	42.6	5,821	0.73%
2023/03/13	0.2	288.00	0	0.00	292.00	0.2	5,739	0.00%
2023/03/10	32	290.58	0.1	290.55	290.00	31.9	5,743	0.56%
2023/03/09	1	297.00	0.1	296.00	295.50	0.9	5,756	0.02%
2023/03/08	1	302.50	0	0.00	298.50	1	5,826	0.02%
2023/03/07	3	303.17	112.5	295.77	301.50	-109.5	5,820	-1.88%	大賣/鉅額交易
2023/03/06	0	291.00	13	291.77	290.00	-13	5,662	-0.23%
2023/03/03	7.1	288.09	21	291.33	288.00	-14	5,664	-0.25%
2023/03/02	25	286.90	12	290.75	289.50	13	5,714	0.23%
2023/03/01	0.2	286.83	2	289.50	289.50	-1.8	5,716	-0.03%
2023/02/24	82	288.27	6	292.08	286.50	76	5,699	1.33%
2023/02/23	17.2	289.61	4	293.25	290.00	13.2	5,649	0.23%
2023/02/22	35	291.31	0	0.00	290.00	35	5,588	0.63%
2023/02/21	0	0.00	2	295.50	297.50	-2	5,550	-0.04%
2023/02/20	3	294.17	0	0.00	295.00	3	5,656	0.05%
2023/02/16	1	299.50	51	297.64	299.00	-50	5,823	-0.86%
2023/02/15	0	293.05	0	0.00	293.00	0	5,936	0.00%
2023/02/14	0	0.00	12	295.38	294.00	-12	5,917	-0.20%
2023/02/10	2	291.00	1	294.00	294.00	1	5,965	0.02%
2023/02/09	62	291.40	0	0.00	292.00	62	5,975	1.04%
2023/02/08	0	297.00	0.3	297.00	296.00	-0.2	5,896	0.00%
2023/02/06	0	298.50	0	0.00	297.00	0	5,927	0.00%
2023/02/03	0	0.00	0.9	300.39	301.50	-0.9	5,966	-0.02%
2023/02/02	0	0.00	10.1	296.12	298.00	-10.1	5,943	-0.17%
2023/02/01	0	0.00	22	292.86	294.50	-22	5,918	-0.37%
2023/01/31	0	0.00	2	291.00	289.00	-2	5,901	-0.03%
2023/01/30	1	285.04	2	295.00	288.50	-1	5,870	-0.02%
2023/01/17	0	0.00	34	286.04	286.00	-34	5,796	-0.59%
2023/01/16	1	281.50	19	283.05	281.50	-18	5,822	-0.31%
2023/01/13	1.3	279.79	0	0.00	277.50	1.3	5,821	0.02%
2023/01/12	83	280.60	0	0.00	277.00	83	5,840	1.42%
2023/01/11	0	0.00	5	286.20	286.00	-5	5,798	-0.09%
2023/01/10	2	281.50	2	285.50	283.50	0	5,843	0.00%
2023/01/09	1	282.50	52	280.21	283.00	-51	5,912	-0.86%
2023/01/06	58.3	273.02	0	0.00	272.00	58.3	5,888	0.99%
2023/01/05	1	279.51	0.1	278.00	278.50	0.9	5,870	0.02%
2023/01/04	2	283.26	1	284.50	284.00	1	5,910	0.02%
2023/01/03	0.1	286.50	0	0.00	285.50	0.1	6,007	0.00%
2022/12/30	0	0.00	1	288.00	286.50	-1	6,022	-0.02%
2022/12/29	0	281.00	0	0.00	281.00	0	6,145	0.00%
2022/12/28	0	280.00	0	0.00	282.50	0	6,219	0.00%
2022/12/27	0	0.00	2	285.00	284.00	-2	6,224	-0.03%
2022/12/26	0	281.50	0	0.00	282.00	0	6,244	0.00%
2022/12/23	3.1	281.32	1	282.50	281.00	2.1	6,314	0.03%
2022/12/22	0	0.00	2	286.00	286.50	-2	6,337	-0.03%
2022/12/21	2.1	282.04	0	0.00	283.50	2.1	6,394	0.03%
2022/12/20	5	282.53	5	282.50	283.00	0	6,408	0.00%
2022/12/16	2	290.50	1	291.00	291.00	1	6,428	0.02%
2022/12/15	2	293.75	2	294.50	295.50	0	6,382	0.00%
2022/12/14	0	0.00	1	291.50	295.50	-1	6,367	-0.02%
2022/12/13	0	291.00	0	0.00	291.50	0	6,326	0.00%
2022/12/12	0	0.00	1	291.00	293.50	-1	6,268	-0.02%
2022/12/09	1	295.00	1	294.02	294.50	0	6,337	0.00%
2022/12/07	2	295.50	2	294.76	294.50	0	6,355	0.00%
2022/12/06	3	300.33	1	301.50	301.00	2	6,334	0.03%
2022/12/05	0	304.00	1	304.00	302.50	-1	6,325	-0.02%
2022/12/02	1	305.00	1	303.00	305.00	0	6,404	0.00%
2022/12/01	1	304.00	2.1	305.48	305.00	-1.1	6,403	-0.02%
2022/11/30	0	299.50	0	300.00	302.00	0	6,349	0.00%
2022/11/29	1	293.50	2	296.25	298.00	-1	6,266	-0.02%
2022/11/28	1	295.96	0	0.00	293.00	1	6,246	0.02%
2022/11/24	1	301.50	2	302.00	302.00	-1	6,203	-0.02%
2022/11/23	0	0.00	0.1	295.50	295.50	-0.1	6,181	0.00%
2022/11/22	0	0.00	0.4	292.00	293.50	-0.4	6,208	-0.01%
2022/11/21	1	293.45	1	296.00	293.50	0	6,198	0.00%
2022/11/18	0	0.00	1.1	292.23	293.00	-1.1	6,158	-0.02%
2022/11/17	0	0.00	3.2	289.78	292.00	-3.2	6,157	-0.05%
2022/11/16	1.1	292.07	2	288.50	288.50	-0.9	6,191	-0.01%
2022/11/15	2	289.00	3.2	289.98	293.00	-1.2	6,108	-0.02%
2022/11/14	0	0.00	5.1	285.98	285.50	-5.1	5,980	-0.09%
2022/11/11	0	0.00	2	280.62	283.50	-2	5,919	-0.03%
2022/11/10	0	0.00	0	270.00	271.00	0	5,787	0.00%
2022/11/09	0	0.00	1	274.00	274.00	-1	5,787	-0.02%
2022/11/08	0	0.00	3.1	274.68	274.00	-3.1	5,811	-0.05%
2022/11/07	0	0.00	1.1	272.68	273.00	-1.1	5,827	-0.02%
2022/11/04	2.1	268.05	3.1	269.16	269.50	-1	5,873	-0.02%
2022/11/03	1	265.50	0	0.00	267.00	1	5,942	0.02%
2022/11/02	3	268.00	7.5	267.14	268.50	-4.5	5,982	-0.07%
2022/11/01	2	258.50	1	260.00	261.00	1	5,890	0.02%
2022/10/31	2	257.75	2	257.25	257.50	0	5,861	0.00%
2022/10/28	3	260.67	3	262.33	258.00	0	5,930	0.00%
2022/10/27	2	258.75	1	256.50	258.00	1	5,946	0.02%
2022/10/26	1	255.50	0	0.00	256.00	1	6,026	0.02%
2022/10/25	4.5	260.38	2.1	259.40	259.50	2.4	5,989	0.04%
2022/10/24	4	269.25	3	269.50	268.50	1	5,924	0.02%
2022/10/21	2	267.50	4	270.38	267.00	-2	6,001	-0.03%
2022/10/20	3	262.83	1.1	265.39	265.50	1.9	5,987	0.03%
2022/10/18	2	273.00	3.3	270.79	272.50	-1.3	5,938	-0.02%
2022/10/17	3	267.67	4	269.25	268.50	-1	5,911	-0.02%
2022/10/14	3	271.00	0.1	270.00	266.00	2.9	5,871	0.05%
2022/10/13	1	266.50	1.1	266.18	268.00	-0.1	5,867	0.00%
2022/10/12	0	0.00	1	274.50	272.00	-1	5,811	-0.02%
2022/10/11	1.2	266.62	0	0.00	264.50	1.2	5,770	0.02%
2022/10/07	1	280.50	0	0.00	275.00	1	5,720	0.02%
2022/10/06	0	0.00	3.1	277.35	278.50	-3.1	5,778	-0.05%
2022/10/05	1	263.00	3	268.17	269.50	-2	5,777	-0.03%
2022/10/04	0	0.00	1.1	259.23	258.50	-1.1	5,738	-0.02%
2022/10/03	1.1	251.00	1.3	252.64	252.00	-0.2	5,734	0.00%
2022/09/30	1.3	250.74	1	251.50	253.00	0.3	5,806	0.01%
2022/09/29	24.2	250.95	24	253.06	252.50	0.2	5,831	0.00%
2022/09/28	2	253.25	2.3	254.74	252.00	-0.3	5,843	-0.01%
2022/09/27	0.1	261.50	1	262.50	262.00	-0.9	5,842	-0.02%
2022/09/26	0	260.00	0	260.00	260.50	0	5,877	0.00%
2022/09/23	1	269.50	0	0.00	266.50	1	5,917	0.02%
2022/09/22	3	266.00	3	266.83	270.00	0	5,978	0.00%
2022/09/21	1	269.50	1	269.00	267.00	0	6,024	0.00%
2022/09/20	0	0.00	1	270.50	271.00	-1	6,062	-0.02%
2022/09/19	0	0.00	1	268.50	269.00	-1	6,091	-0.02%
2022/09/16	3	269.33	1	267.50	264.50	2	6,157	0.03%
2022/09/15	2	267.25	2	268.75	270.50	0	6,167	0.00%
2022/09/14	3	268.17	3	269.33	268.00	0	6,154	0.00%
2022/09/13	0	0.00	1	269.50	269.00	-1	6,135	-0.02%
2022/09/12	2	271.75	0	0.00	270.00	2	6,119	0.03%
2022/09/08	3	262.17	9.2	263.82	268.00	-6.2	6,155	-0.10%
2022/09/07	0.1	255.50	0	0.00	257.00	0.1	6,129	0.00%
2022/09/06	1	256.50	1	258.00	257.50	0	6,134	0.00%
2022/09/05	4	256.13	0	0.00	255.50	4	6,141	0.07%
2022/09/02	1	255.00	2	255.00	255.00	-1	6,164	-0.02%
2022/09/01	1.1	258.55	1	256.00	258.50	0.1	6,131	0.00%
2022/08/31	0.1	261.50	0	0.00	263.00	0.1	6,065	0.00%
2022/08/30	1.1	264.98	0	0.00	264.00	1.1	6,027	0.02%
2022/08/26	0	0.00	1	270.00	268.00	-1	5,979	-0.02%
2022/08/24	2	267.00	1.1	268.95	267.00	0.9	5,926	0.02%
2022/08/23	2.1	267.18	1	265.50	266.00	1.1	5,986	0.02%
2022/08/22	1	268.50	2	270.76	269.50	-1	5,968	-0.02%
2022/08/19	0	0.00	1	273.50	272.50	-1	5,988	-0.02%
2022/08/18	1	271.00	0	0.00	272.50	1	5,984	0.02%
2022/08/16	0	0.00	0.1	272.00	272.50	-0.1	5,963	0.00%
2022/08/15	0	0.00	0.3	272.58	274.00	-0.3	5,951	-0.01%
2022/08/12	1.3	266.46	0	0.00	267.00	1.3	5,913	0.02%
2022/08/11	2	268.75	2	272.50	272.50	0	5,864	0.00%
2022/08/10	0.1	266.00	2.6	269.32	272.00	-2.6	5,811	-0.04%
2022/08/03	0	0.00	0.1	261.95	264.00	-0.1	5,587	0.00%
2022/08/02	0.2	253.83	0.2	253.50	258.50	0	5,541	0.00%
2022/07/29	1.1	257.02	0	0.00	258.00	1.1	5,489	0.02%
2022/07/28	2	261.50	5.2	262.92	262.00	-3.2	5,405	-0.06%
2022/07/27	0	0.00	2	253.75	254.00	-2	5,264	-0.04%
2022/07/26	0	0.00	3	249.33	249.00	-3	5,243	-0.06%
2022/07/25	0.1	248.00	0	0.00	250.50	0.1	5,270	0.00%
2022/07/22	1	249.50	0	0.00	248.00	1	5,269	0.02%
2022/07/21	20.1	249.99	0	0.00	250.00	20.1	5,285	0.38%
2022/07/20	0.1	248.00	0	248.50	249.00	0.1	5,328	0.00%
2022/07/19	0.1	245.00	0.1	246.00	246.00	-0.1	5,358	0.00%
2022/07/18	0.1	244.50	7	246.50	245.00	-7	5,388	-0.13%
2022/07/15	0.1	244.00	5.2	243.73	245.00	-5.1	5,331	-0.10%
2022/07/14	0	0.00	1.3	241.54	239.50	-1.3	5,273	-0.02%
2022/07/13	0	0.00	2.1	239.36	239.50	-2.1	5,153	-0.04%
2022/07/12	0	0.00	0.2	232.00	231.00	-0.2	5,004	0.00%
2022/07/11	1	229.50	1	228.00	229.50	0	4,953	0.00%
2022/07/08	0	0.00	2.5	228.39	227.50	-2.5	4,938	-0.05%
2022/07/07	0	0.00	2	214.25	221.00	-2	4,883	-0.04%
2022/07/06	0.1	212.00	0	0.00	210.50	0.1	4,852	0.00%
2022/07/05	3	219.17	1	224.00	220.50	2	4,823	0.04%
2022/07/04	3	216.83	2	217.50	219.00	1	4,779	0.02%
2022/07/01	0	0.00	20	221.00	221.50	-20	4,772	-0.42%
2022/06/30	3.3	222.21	1	222.50	221.50	2.3	4,734	0.05%
2022/06/29	0	0.00	1	226.50	227.50	-1	4,712	-0.02%
2022/06/28	2	236.00	2	235.25	236.00	0	4,659	0.00%
2022/06/27	1	238.50	0	0.00	236.50	1	4,642	0.02%
2022/06/24	0	0.00	1	240.00	239.00	-1	4,593	-0.02%
2022/06/23	0	0.00	1	232.00	234.00	-1	4,512	-0.02%
2022/06/22	0	0.00	1	228.00	226.50	-1	4,468	-0.02%
2022/06/21	0	0.00	1	230.00	232.50	-1	4,482	-0.02%
2022/06/17	3	224.50	0	0.00	227.00	3	4,446	0.07%
2022/06/16	0	0.00	2	231.25	227.50	-2	4,419	-0.05%
2022/06/15	1	225.00	0	0.00	225.00	1	4,488	0.02%
2022/06/14	1	224.00	0	0.00	228.50	1	4,547	0.02%
2022/06/13	3.2	227.39	0	0.00	228.00	3.2	4,603	0.07%
2022/06/07	0.1	233.50	0	0.00	233.00	0.1	4,895	0.00%
2022/06/06	0	239.50	0	0.00	239.00	0	4,910	0.00%
2022/06/02	2	236.50	0	0.00	236.50	2	5,069	0.04%
2022/06/01	0	0.00	1	242.00	241.50	-1	5,167	-0.02%
2022/05/30	0	0.00	1	237.50	238.50	-1	5,154	-0.02%
2022/05/27	0	0.00	1	228.50	231.50	-1	5,161	-0.02%
2022/05/26	0	0.00	1	224.50	224.00	-1	5,214	-0.02%
2022/05/24	0.1	221.00	0	0.00	220.00	0.1	5,433	0.00%
2022/05/19	1.2	221.33	0.1	223.00	222.00	1.1	5,431	0.02%
2022/05/18	1	230.00	0	0.00	231.00	1	5,396	0.02%
2022/05/17	0.1	225.00	0	0.00	225.00	0.1	5,392	0.00%
2022/05/12	5.1	219.65	20	220.28	218.50	-14.9	5,516	-0.27%
2022/05/11	15.6	222.60	0	0.00	223.50	15.6	5,557	0.28%
2022/05/10	0.1	228.50	1	223.50	226.50	-0.9	5,575	-0.02%
2022/05/06	7.1	233.17	1	233.00	234.00	6.1	5,644	0.11%
2022/05/05	0.2	242.00	0	0.00	241.00	0.2	5,662	0.00%
2022/05/03	2.5	242.60	1	244.00	242.50	1.5	5,723	0.03%
2022/04/29	1	248.50	1	250.00	250.00	0	5,700	0.00%
2022/04/28	0	0.00	1	248.50	246.50	-1	5,688	-0.02%
2022/04/27	0	247.00	0.8	248.00	245.00	-0.8	5,696	-0.01%
2022/04/26	0	0.00	5	247.01	252.00	-5	5,658	-0.09%
2022/04/25	4.1	236.88	2	239.00	236.50	2.1	5,558	0.04%
2022/04/22	4.2	246.75	0	0.00	246.00	4.2	5,492	0.08%
2022/04/21	3	253.50	0	0.00	253.00	3	5,506	0.05%
2022/04/20	0	250.00	1	250.50	251.00	-1	5,559	-0.02%
2022/04/19	0	250.00	1	249.00	247.50	-1	5,593	-0.02%
2022/04/18	0.1	249.50	0	0.00	247.50	0.1	5,687	0.00%
2022/04/15	0	251.00	1	250.00	249.50	-1	5,744	-0.02%
2022/04/12	0	251.00	0.1	250.50	248.50	-0.1	6,001	0.00%
2022/04/11	0.1	252.85	0	0.00	250.50	0.1	6,165	0.00%
2022/04/08	1	260.00	0.1	261.50	261.00	0.9	6,171	0.01%
2022/04/07	1	261.00	0	0.00	261.00	1	6,140	0.02%
2022/04/06	2	263.75	0	0.00	263.50	2	6,089	0.03%
2022/04/01	0	0.00	0.1	266.50	268.50	-0.1	6,052	0.00%
2022/03/31	1.1	267.45	4	268.12	268.50	-2.9	6,046	-0.05%
2022/03/30	0	0.00	1	269.00	268.00	-1	6,023	-0.02%
2022/03/28	1	260.00	0	0.00	265.00	1	5,983	0.02%
2022/03/24	0.2	266.50	0.4	265.87	266.50	-0.2	5,949	0.00%
2022/03/23	0	263.50	0.1	263.50	264.50	-0.1	5,966	0.00%
2022/03/22	0.1	262.50	0	0.00	262.00	0.1	6,010	0.00%
2022/03/21	0.1	263.00	2	264.25	261.00	-1.9	6,015	-0.03%
2022/03/18	4.1	257.62	2	261.25	256.00	2.1	5,994	0.04%
2022/03/17	1	257.50	65	255.75	260.50	-64	5,919	-1.08%
2022/03/16	57.1	248.41	0	0.00	249.00	57.1	5,902	0.97%
2022/03/14	1.3	257.48	0	0.00	257.50	1.3	5,859	0.02%
2022/03/11	0	0.00	13	261.12	262.00	-13	5,846	-0.22%
2022/03/10	1	254.50	2	255.50	254.50	-1	5,727	-0.02%
2022/03/09	1.2	239.17	0	0.00	241.50	1.2	5,639	0.02%
2022/03/08	11.1	237.90	0	0.00	235.50	11.1	5,627	0.20%
2022/03/07	2.2	247.72	0	0.00	247.00	2.2	5,457	0.04%
2022/03/04	0	255.57	0.1	255.50	254.50	0	5,476	0.00%
2022/03/03	3	257.17	2	257.50	256.00	1	5,476	0.02%
2022/03/02	0.1	256.00	0	0.00	255.00	0.1	5,469	0.00%
2022/03/01	0	253.50	0	0.00	256.50	0	5,442	0.00%
2022/02/25	10.2	247.91	0	0.00	246.50	10.2	5,352	0.19%
2022/02/24	0.1	256.00	0	0.00	253.50	0.1	5,188	0.00%
2022/02/23	1	259.00	0	0.00	259.00	1	5,124	0.02%
2022/02/22	0	256.50	0	0.00	257.00	0	5,131	0.00%
2022/02/21	0	260.00	0	0.00	260.00	0	5,160	0.00%
2022/02/18	0	261.00	3	260.33	261.50	-3	5,237	-0.06%
2022/02/17	4.1	260.26	1	259.50	261.00	3.1	5,306	0.06%
2022/02/16	2	258.51	0	0.00	258.50	2	5,301	0.04%
2022/02/15	0	255.00	0	0.00	253.50	0	5,291	0.00%
2022/02/14	4.6	258.24	0.6	261.00	256.00	4	5,230	0.08%
2022/02/11	1	266.50	0	0.00	265.50	1	5,213	0.02%
2022/02/10	1.1	269.09	0	0.00	269.50	1.1	5,211	0.02%
2022/02/09	1.2	269.96	1	270.00	269.50	0.2	5,236	0.00%
2022/02/08	0.1	270.50	0	0.00	269.00	0.1	5,328	0.00%
2022/02/07	0	271.00	1	272.50	271.00	-1	5,302	-0.02%
2022/01/26	0.1	270.00	0	0.00	268.00	0.1	5,277	0.00%
2022/01/25	1.1	269.91	0	0.00	269.00	1.1	5,366	0.02%
2022/01/24	0.1	270.04	0	270.50	272.00	0.1	5,462	0.00%
2022/01/21	0.1	272.52	0	0.00	272.50	0.1	5,584	0.00%
2022/01/20	0.1	271.52	1.2	274.57	272.50	-1.1	5,662	-0.02%
2022/01/19	0.1	274.99	0	0.00	275.00	0.1	5,660	0.00%
2022/01/18	1.1	275.59	1	274.50	274.00	0.1	5,689	0.00%
2022/01/17	0	273.50	1	272.00	273.50	-1	5,740	-0.02%
2022/01/14	2	272.00	1	269.00	271.50	1	5,829	0.02%
2022/01/13	1	276.00	0	0.00	277.00	1	5,810	0.02%
2022/01/12	0.3	282.10	0.2	282.50	282.00	0.1	5,855	0.00%
2022/01/11	2	286.25	3	288.00	287.00	-1	5,922	-0.02%
2022/01/10	0	282.00	0	0.00	283.50	0	5,990	0.00%
2022/01/07	1	285.00	6	285.50	283.00	-5	6,036	-0.08%
2022/01/06	0	0.00	4	287.63	291.00	-4	6,082	-0.07%
2022/01/05	6.1	294.06	0	0.00	290.50	6.1	6,030	0.10%
2022/01/04	3	294.33	22.2	291.46	297.00	-19.2	5,941	-0.32%
2022/01/03	4	279.62	0.1	280.00	282.00	3.9	5,736	0.07%
2021/12/30	2	276.25	0.1	276.00	275.00	1.9	5,703	0.03%
2021/12/28	0	0.00	2	277.75	277.50	-2	5,852	-0.03%
2021/12/27	1.1	276.39	1.1	275.00	275.50	0	5,913	0.00%
2021/12/23	0	0.00	146	268.14	270.00	-146	6,021	-2.42%	大賣/鉅額交易
2021/12/22	1	267.00	0	0.00	265.50	1	6,077	0.02%
2021/12/21	2	266.00	0	0.00	266.00	2	6,143	0.03%
2021/12/20	67	266.13	0	0.00	264.00	67	6,207	1.08%
2021/12/17	0.1	267.00	51	268.82	269.00	-50.9	6,287	-0.81%
2021/12/16	41.1	267.35	12	271.50	266.00	29.1	6,256	0.47%
2021/12/15	53	265.96	0	267.50	267.50	53	6,311	0.84%
2021/12/14	13	267.54	1	268.00	269.00	12	6,378	0.19%
2021/12/13	34.1	268.72	0	270.00	270.00	34.1	6,378	0.53%
2021/12/10	1.2	272.17	1	272.50	271.00	0.2	6,400	0.00%
2021/12/09	1.8	265.42	97	266.50	269.00	-95.2	6,351	-1.50%
2021/12/08	4	262.13	29	264.71	261.00	-25	6,361	-0.39%
2021/12/07	0	261.50	0	0.00	263.00	0	6,367	0.00%
2021/12/06	0	261.50	0	0.00	261.00	0	6,362	0.00%
2021/12/03	0	0.00	3	261.67	261.50	-3	6,370	-0.05%
2021/12/02	5	258.20	2	260.25	261.50	3	6,385	0.05%
2021/12/01	81	258.03	8	259.06	258.00	73	6,380	1.14%
2021/11/30	0	258.50	44	257.49	256.00	-44	6,421	-0.69%
2021/11/29	0	254.50	3	254.17	253.50	-3	6,344	-0.05%
2021/11/26	63	254.56	1	254.00	252.00	62	6,397	0.97%
2021/11/25	1	260.00	67	261.42	259.00	-66	6,527	-1.01%
2021/11/24	0	256.00	45	257.40	256.00	-45	6,515	-0.69%
2021/11/23	29.1	255.83	2	255.00	255.00	27.1	6,547	0.41%
2021/11/22	15	259.13	0	0.00	259.00	15	6,572	0.23%
2021/11/19	28	260.54	1	261.00	261.00	27	6,626	0.41%
2021/11/18	20	259.30	3	260.00	260.00	17	6,633	0.26%
2021/11/17	12.1	261.49	49	261.24	261.50	-36.9	6,621	-0.56%
2021/11/16	33	256.26	1	256.00	256.00	32	6,622	0.48%
2021/11/15	1	262.50	0	0.00	260.00	1	6,688	0.01%
2021/11/12	3	262.67	12.1	262.58	261.00	-9.1	6,832	-0.13%
2021/11/11	7	259.14	0.6	260.00	259.00	6.4	6,996	0.09%
2021/11/10	1	266.00	2	266.00	265.00	-1	7,023	-0.01%
2021/11/09	1.2	265.30	0	0.00	266.00	1.2	7,005	0.02%
2021/11/08	69	259.07	2	259.75	259.50	67	6,981	0.96%
2021/11/05	1.1	261.34	146	260.12	262.00	-144.9	6,943	-2.09%	大賣/鉅額交易
2021/11/04	0.1	254.00	9	254.94	253.50	-8.9	6,851	-0.13%
2021/11/03	63.1	248.54	0	0.00	247.00	63.1	6,809	0.93%
2021/11/02	84	253.24	10.2	258.25	252.00	73.8	6,775	1.09%
2021/11/01	3.3	255.24	175	256.67	257.50	-171.7	6,677	-2.57%	大賣/鉅額交易
2021/10/29	170	248.45	5	249.20	245.00	165	6,571	2.51%	大買/鉅額交易
2021/10/28	13.2	246.16	152	250.14	252.50	-138.8	6,545	-2.12%	大賣/鉅額交易
2021/10/27	4.1	243.26	0	0.00	244.50	4.1	6,488	0.06%
2021/10/26	0.1	245.00	1	249.00	244.50	-1	6,511	-0.01%
2021/10/25	5	242.30	1	243.50	242.50	4	6,487	0.06%
2021/10/22	23.1	245.53	5	246.50	244.00	18.1	6,498	0.28%
2021/10/21	22	252.89	0	0.00	253.00	22	6,467	0.34%
2021/10/20	89	254.53	1	257.00	254.50	88	6,446	1.37%
2021/10/19	5.1	255.38	35	257.30	259.00	-29.9	6,348	-0.47%
2021/10/18	0	0.00	2	248.00	249.50	-2	6,260	-0.03%
2021/10/15	56.1	236.07	2	239.00	240.00	54.1	6,152	0.88%
2021/10/14	2.6	238.42	2	238.75	235.50	0.6	6,115	0.01%
2021/10/13	1	250.00	0	0.00	246.50	1	6,163	0.02%
2021/10/12	0	0.00	1	247.50	247.00	-1	6,208	-0.02%
2021/10/06	1.2	242.50	1	244.00	244.50	0.2	6,838	0.00%
2021/10/05	1.1	242.82	0.1	240.00	245.00	1	6,788	0.01%
2021/10/04	1.2	240.25	1	242.50	240.00	0.2	6,716	0.00%
2021/10/01	1.2	247.43	0	0.00	248.00	1.2	6,663	0.02%
2021/09/30	2.1	250.03	2	251.75	252.00	0.1	6,611	0.00%
2021/09/29	7.2	248.46	2.2	248.10	248.50	5	6,538	0.08%
2021/09/28	0.2	254.00	0	0.00	252.50	0.2	6,485	0.00%
2021/09/27	1	256.00	1	257.50	258.00	0	6,500	0.00%
2021/09/24	1	265.00	1.3	264.56	260.00	-0.3	6,478	0.00%
2021/09/23	2.3	253.43	0.1	255.00	251.50	2.2	6,459	0.03%
2021/09/22	1.2	250.19	1	251.00	250.00	0.2	6,483	0.00%
2021/09/17	3.1	255.24	0	0.00	256.00	3.1	6,393	0.05%
2021/09/15	1.1	258.11	0	0.00	258.00	1.1	6,445	0.02%
2021/09/14	0.1	265.00	1	264.00	263.50	-0.9	6,418	-0.01%
2021/09/13	1.2	264.76	1	262.00	263.50	0.2	6,446	0.00%
2021/09/10	0	270.00	0	0.00	269.00	0	6,413	0.00%
2021/09/09	0.1	271.00	1	270.00	269.50	-1	6,507	-0.01%
2021/09/06	1	270.50	0.5	274.00	273.50	0.5	6,572	0.01%
2021/09/03	0.1	269.00	0	0.00	272.00	0.1	6,531	0.00%
2021/09/02	0.1	268.50	0	0.00	268.50	0.1	6,505	0.00%
2021/09/01	0.1	272.00	1	272.00	272.00	-0.9	6,509	-0.01%
2021/08/31	5.5	268.24	1	264.50	270.50	4.5	6,447	0.07%
2021/08/30	0	0.00	1	279.00	279.50	-1	6,302	-0.02%
2021/08/27	1	279.00	2	278.50	279.00	-1	6,324	-0.02%
2021/08/26	1.2	278.46	0	278.50	276.50	1.2	6,330	0.02%
2021/08/25	1.1	276.67	2.2	275.23	277.50	-1.1	6,329	-0.02%
2021/08/24	0	270.41	0	0.00	268.00	0	6,301	0.00%
2021/08/23	1	268.50	1	271.00	270.00	0	6,332	0.00%
2021/08/20	5.3	265.24	0	0.00	263.00	5.3	6,313	0.08%
2021/08/19	0	270.00	2	270.00	269.00	-2	6,388	-0.03%
2021/08/18	6.1	265.12	3	262.33	267.00	3.1	6,264	0.05%
2021/08/17	3.6	268.67	0.6	264.00	262.00	3	6,120	0.05%
2021/08/16	1	279.00	1	278.00	279.00	0	5,946	0.00%
2021/08/13	0	274.00	3	273.50	274.00	-3	5,988	-0.05%
2021/08/12	1.1	277.14	1	275.50	276.50	0.1	6,034	0.00%
2021/08/11	0.1	278.53	1	280.00	280.00	-0.9	6,028	-0.02%
2021/08/10	1.2	278.79	0	0.00	278.00	1.2	6,107	0.02%
2021/08/09	1.1	278.69	0.3	283.00	281.50	0.8	6,164	0.01%
2021/08/06	2.1	285.80	1	285.00	285.00	1.1	6,230	0.02%
2021/08/04	0.1	287.50	3	287.00	286.50	-2.9	6,560	-0.04%
2021/08/03	20.2	287.23	14	283.89	287.50	6.2	6,696	0.09%
2021/08/02	1	285.06	0	0.00	287.00	1	6,630	0.02%
2021/07/30	6.2	288.46	0.2	288.50	287.00	6	6,670	0.09%
2021/07/29	1	295.47	0	0.00	291.50	1	6,744	0.01%
2021/07/28	1.1	289.14	0.2	290.00	292.00	0.9	6,843	0.01%
2021/07/27	3.2	294.29	0	0.00	292.00	3.2	6,954	0.05%
2021/07/26	1.1	301.07	0	0.00	299.00	1.1	7,031	0.01%
2021/07/23	0	0.00	1	307.00	304.00	-1	7,221	-0.01%
2021/07/22	2	307.00	2	305.25	303.00	0	7,307	0.00%
2021/07/21	0	0.00	1	304.00	306.00	-1	7,336	-0.01%
2021/07/20	0	0.00	0	299.50	300.00	0	7,312	0.00%
2021/07/19	4.3	309.43	1.2	308.25	308.00	3.1	7,352	0.04%
2021/07/16	0.1	318.00	0	0.00	319.50	0.1	7,368	0.00%
2021/07/15	4	325.09	4.2	322.75	320.50	-0.2	7,429	0.00%
2021/07/14	3	315.86	13.3	314.67	323.00	-10.3	7,510	-0.14%
2021/07/13	2.1	306.86	4	307.87	307.00	-1.9	7,306	-0.03%
2021/07/09	0	296.50	0	0.00	295.00	0	7,204	0.00%
2021/07/08	1	298.00	0	0.00	301.50	1	7,236	0.01%
2021/07/07	0	0.00	1	303.00	303.50	-1	7,260	-0.01%
2021/07/06	0	302.00	0	0.00	303.50	0	7,341	0.00%
2021/07/05	0	0.00	1.1	302.50	304.00	-1.1	7,396	-0.01%
2021/07/02	1	300.00	1	304.40	299.00	0	7,426	0.00%
2021/07/01	2	299.75	1	304.00	297.50	1	7,406	0.01%
2021/06/30	0.1	301.50	1.2	300.75	303.00	-1.1	7,452	-0.02%
2021/06/29	2	298.00	1.2	298.76	299.50	0.8	7,513	0.01%
2021/06/28	0	0.00	3	296.00	297.00	-3	7,553	-0.04%
2021/06/25	6	290.02	9.1	295.26	295.00	-3.1	7,636	-0.04%
2021/06/24	4	289.63	1	289.50	290.00	3	7,589	0.04%
2021/06/23	2.1	295.50	1	295.50	296.00	1.1	7,550	0.01%
2021/06/22	1	295.50	1	299.00	296.00	0	7,564	0.00%
2021/06/21	0.2	297.00	1.5	294.67	294.00	-1.4	7,547	-0.02%
2021/06/18	0	303.00	0	0.00	299.50	0	7,535	0.00%
2021/06/17	1.1	299.44	1	299.50	299.50	0.1	7,434	0.00%
2021/06/16	0.5	301.50	1	301.50	303.00	-0.5	7,548	-0.01%
2021/06/15	1	301.50	2.3	304.35	302.00	-1.3	7,627	-0.02%
2021/06/11	1.1	296.00	0	0.00	296.50	1.1	7,614	0.01%
2021/06/09	0	295.00	0	296.00	295.00	0	7,788	0.00%
2021/06/08	0.1	295.50	2	298.00	297.50	-1.9	7,882	-0.02%
2021/06/07	0	0.00	2	296.75	297.00	-2	8,083	-0.02%
2021/06/04	0	0.00	1	297.50	297.00	-1	8,210	-0.01%
2021/06/03	0.1	296.00	1	298.00	297.00	-0.9	8,421	-0.01%
2021/06/02	0	0.00	1	298.50	298.50	-1	8,510	-0.01%
2021/05/31	1	296.00	13	295.00	296.00	-12	8,755	-0.14%
2021/05/28	0	292.50	0	0.00	291.50	0	8,813	0.00%
2021/05/27	1	285.50	2	289.25	293.50	-1	8,955	-0.01%
2021/05/26	1.1	290.00	4	290.75	290.00	-3	9,116	-0.03%
2021/05/25	2.1	288.71	0	287.50	290.00	2	9,278	0.02%
2021/05/24	1	284.50	1	285.00	285.00	0	9,379	0.00%
2021/05/21	3	288.50	4	287.50	289.00	-1	9,496	-0.01%
2021/05/20	2	275.50	2.1	280.98	281.00	-0.1	9,525	0.00%
2021/05/19	0	275.00	2.5	274.20	273.50	-2.5	9,565	-0.03%
2021/05/18	2.6	270.30	4	273.50	274.50	-1.4	9,817	-0.01%
2021/05/17	1.2	266.31	2.1	264.85	266.50	-0.8	10,280	-0.01%
2021/05/14	1.1	266.10	1	266.01	266.50	0	10,532	0.00%
2021/05/13	2	271.51	0	0.00	264.50	2	10,530	0.02%
2021/05/12	4.5	265.15	3	256.50	265.00	1.5	10,497	0.01%
2021/05/11	9.4	272.73	0	0.00	271.00	9.4	10,427	0.09%
2021/05/10	1	288.52	3	292.00	287.50	-2	10,349	-0.02%
2021/05/07	2	288.75	3.2	291.68	293.50	-1.2	10,556	-0.01%
2021/05/06	2.4	282.61	0	0.00	283.00	2.4	10,604	0.02%
2021/05/05	8	290.63	5.2	287.66	283.50	2.9	10,605	0.03%
2021/05/04	14.1	290.91	2.1	293.02	291.50	12	10,601	0.11%
2021/05/03	0	0.00	1	307.00	306.50	-1	10,520	-0.01%
2021/04/29	4	308.24	6	309.48	302.50	-2	10,571	-0.02%
2021/04/28	0.3	303.54	1.4	302.46	305.50	-1.1	10,525	-0.01%
2021/04/27	0	299.00	0.7	299.35	302.00	-0.6	10,594	-0.01%
2021/04/26	1	300.50	0	0.00	298.00	1	10,649	0.01%
2021/04/23	1	295.50	2	296.00	297.00	-1	11,017	-0.01%
2021/04/22	4.1	296.84	1.1	297.91	293.00	3	11,200	0.03%
2021/04/21	2	302.25	3.1	302.69	301.00	-1.1	11,269	-0.01%
2021/04/20	9	308.82	19.7	306.96	307.50	-10.7	11,321	-0.09%
2021/04/19	0	0.00	38	295.00	298.00	-38	11,243	-0.34%
2021/04/16	0	0.00	1	296.50	296.50	-1	11,421	-0.01%
2021/04/15	0.1	294.34	2	294.00	295.50	-1.9	11,843	-0.02%
2021/04/14	1.1	293.28	2.1	290.78	291.50	-1	12,150	-0.01%
2021/04/13	0	0.00	2	296.25	292.00	-2	12,554	-0.02%
2021/04/12	1.1	291.64	3	294.00	291.00	-1.9	12,759	-0.01%
2021/04/09	0	298.00	6	299.83	299.00	-6	12,786	-0.05%
2021/04/08	0	0.00	1.3	297.73	297.00	-1.3	12,809	-0.01%
2021/04/07	0	0.00	0.1	298.50	298.50	-0.1	12,818	0.00%
2021/04/06	8	299.19	2.2	300.34	298.00	5.8	12,773	0.05%
2021/04/01	4	295.49	27.2	293.84	295.50	-23.2	12,726	-0.18%
2021/03/31	5	292.79	2	291.00	288.00	3	12,593	0.02%
2021/03/30	38	292.50	6.1	291.78	292.50	31.9	12,538	0.25%
2021/03/29	4.1	287.01	0.1	288.00	288.00	4	12,459	0.03%
2021/03/26	1	288.00	2	285.00	288.00	-1	12,493	-0.01%
2021/03/25	0	0.00	1.1	284.05	284.00	-1.1	12,538	-0.01%
2021/03/24	0.1	285.00	2	286.25	285.50	-2	12,556	-0.02%
2021/03/23	3	288.83	3	287.17	288.00	0	12,582	0.00%
2021/03/22	0.1	285.00	0	0.00	287.00	0.1	12,608	0.00%
2021/03/19	2	284.75	0	286.50	283.00	2	12,739	0.02%
2021/03/18	4	289.13	5	288.70	288.00	-1	12,699	-0.01%
2021/03/17	0	0.00	2	283.75	284.00	-2	12,670	-0.02%
2021/03/16	0.1	284.00	0.2	281.50	282.00	-0.2	12,653	0.00%
2021/03/15	3	279.33	3	279.17	277.50	0	12,623	0.00%
2021/03/12	1	281.51	0.1	282.71	282.00	0.9	12,679	0.01%
2021/03/11	6.1	274.89	5.1	274.77	281.50	0.9	12,777	0.01%
2021/03/10	1.1	268.23	1.1	265.12	265.00	0.1	12,730	0.00%
2021/03/09	2.3	262.63	1.2	263.50	263.50	1.2	12,665	0.01%
2021/03/08	4.3	274.58	5	272.80	270.50	-0.7	12,526	-0.01%
2021/03/05	8.3	276.00	3.1	275.79	275.00	5.2	12,528	0.04%
2021/03/04	3.1	281.69	0	0.00	281.00	3.1	12,597	0.02%
2021/03/03	1.4	285.50	1	284.00	289.00	0.4	12,531	0.00%
2021/03/02	4.1	290.74	9	291.94	288.00	-4.9	12,523	-0.04%
2021/02/26	8.7	284.01	0	0.00	280.50	8.7	12,443	0.07%
2021/02/25	4.4	295.23	2	291.00	294.50	2.4	12,163	0.02%
2021/02/24	4	297.88	0	0.00	294.00	4	12,077	0.03%
2021/02/23	2	298.48	3	302.00	303.00	-1	11,987	-0.01%
2021/02/22	5	300.40	0.5	304.31	301.00	4.5	11,955	0.04%
2021/02/19	2	300.01	2	300.25	300.00	0	11,887	0.00%
2021/02/18	7.3	307.22	9.2	307.78	306.00	-1.9	11,834	-0.02%
2021/02/17	4.3	296.77	16.1	296.06	299.50	-11.8	11,619	-0.10%
2021/02/05	24.6	279.53	9	280.28	280.50	15.6	11,080	0.14%
2021/02/03	2.3	286.00	6	286.08	284.00	-3.7	10,819	-0.03%
2021/02/02	6.1	286.47	3	286.83	286.00	3.1	10,738	0.03%
2021/02/01	0.1	284.00	0.1	284.00	285.00	0	10,605	0.00%
2021/01/29	9.1	293.51	1	297.50	282.50	8.1	10,611	0.08%
2021/01/28	15	284.01	0	0.00	287.50	15	10,465	0.14%
2021/01/27	12	287.88	2	285.50	287.50	10	10,350	0.10%
2021/01/26	6.5	289.75	0	0.00	289.00	6.5	10,236	0.06%
2021/01/25	1	296.00	6	292.75	295.50	-5	10,157	-0.05%
2021/01/22	6	291.84	0	0.00	291.00	6	10,248	0.06%
2021/01/21	1.4	294.37	14	294.64	299.00	-12.6	10,109	-0.13%
2021/01/20	0.6	295.32	4	295.13	294.50	-3.5	10,044	-0.03%
2021/01/19	2.1	295.62	2	298.00	294.00	0.1	9,992	0.00%
2021/01/18	6.1	287.51	12.1	286.64	289.50	-6	9,867	-0.06%
2021/01/15	23.7	301.66	4.1	301.01	299.50	19.6	9,503	0.21%
2021/01/14	5.4	305.37	1	304.50	306.00	4.4	9,217	0.05%
2021/01/13	5	313.04	1	312.50	312.50	4	8,987	0.04%
2021/01/12	8	315.56	10.5	315.88	314.00	-2.5	8,809	-0.03%
2021/01/11	26.2	307.66	28	307.80	313.00	-1.8	8,579	-0.02%
2021/01/08	27.9	314.79	28.1	310.49	310.00	-0.2	8,383	0.00%
2021/01/07	18	309.85	13.2	309.38	316.00	4.9	7,990	0.06%
2021/01/06	16.4	297.28	22.2	294.68	298.00	-5.9	7,644	-0.08%
2021/01/05	15.8	278.91	2.3	279.62	276.50	13.5	7,261	0.19%
2020/12/30	0	0.00	0.4	257.00	260.00	-0.4	7,019	0.00%
2020/12/28	0	0.00	0.1	254.00	254.50	-0.1	7,092	0.00%
2020/12/23	0.3	248.70	3	248.33	248.00	-2.8	7,158	-0.04%
2020/12/22	3.1	249.53	2	251.50	247.00	1.1	7,235	0.02%
2020/12/21	2	255.00	1.5	255.25	258.00	0.5	7,255	0.01%
2020/12/18	0.1	248.00	1	248.00	248.00	-0.9	7,213	-0.01%
2020/12/17	0	0.00	1	248.00	247.00	-1	7,157	-0.01%
2020/12/16	0	0.00	1	246.00	248.00	-1	7,098	-0.01%
2020/12/15	0	0.00	2	248.25	245.50	-2	7,097	-0.03%
2020/12/14	3	244.50	0	0.00	246.00	3	6,941	0.04%
2020/12/11	3	249.00	0	0.00	250.50	3	6,871	0.04%
2020/12/10	1.2	248.07	0	0.00	248.00	1.2	6,838	0.02%
2020/12/09	1.2	250.33	0	0.00	251.00	1.2	6,814	0.02%
2020/12/08	4.5	250.14	6	247.83	249.00	-1.5	6,771	-0.02%
2020/12/07	4	256.00	4	252.00	250.00	0	6,635	0.00%
2020/12/04	0.2	247.50	1.2	244.08	247.00	-1	6,466	-0.02%
2020/12/03	0.1	236.69	0	0.00	237.00	0.1	6,338	0.00%
2020/12/02	0.2	230.00	0	0.00	232.00	0.2	6,322	0.00%
2020/11/30	0	0.00	1	227.00	224.50	-1	6,277	-0.02%
2020/11/27	2	220.50	1	218.00	220.00	1	6,122	0.02%
2020/11/26	1	214.50	1	213.50	216.00	0	6,102	0.00%
2020/11/25	0.1	210.50	0	0.00	207.50	0.1	6,072	0.00%
2020/11/24	1	208.50	0	0.00	209.50	1	6,033	0.02%
2020/11/23	0.1	211.00	0	0.00	212.00	0.1	6,041	0.00%
2020/11/20	1	206.00	0	0.00	209.00	1	5,974	0.02%
2020/11/19	0	0.00	1	205.00	208.00	-1	5,955	-0.02%
2020/11/17	0.1	203.50	1	204.50	205.50	-0.9	6,011	-0.01%
2020/11/16	1	202.50	1	200.50	202.00	0	6,079	0.00%
2020/11/12	0	0.00	1	200.50	202.00	-1	6,023	-0.02%
2020/11/10	3	195.00	1	192.00	193.00	2	5,866	0.03%
2020/11/06	3	192.83	5	195.80	194.50	-2	6,009	-0.03%
2020/11/05	1	192.00	2	189.50	189.50	-1	5,996	-0.02%
2020/11/04	1	190.50	0	0.00	192.00	1	5,991	0.02%
2020/11/03	0	0.00	0	190.50	188.00	0	6,046	0.00%
2020/11/02	1	185.50	0	0.00	188.00	1	6,107	0.02%
2020/10/30	3	193.67	2	189.50	190.00	1	6,184	0.02%
2020/10/29	1	195.50	0	0.00	195.00	1	6,153	0.02%
2020/10/28	1	201.00	0	0.00	200.50	1	6,284	0.02%
2020/10/27	0	0.00	2.2	201.53	203.00	-2.2	6,435	-0.03%
2020/10/22	0	0.00	2	195.00	194.50	-2	6,914	-0.03%
2020/10/21	2	197.50	0	0.00	196.50	2	7,035	0.03%
2020/10/19	5.1	196.89	5	196.60	196.50	0.1	7,184	0.00%
2020/10/16	0	0.00	1	196.00	195.00	-1	7,338	-0.01%
2020/10/14	1	194.00	0	0.00	194.00	1	7,457	0.01%
2020/10/12	0	0.00	50	193.70	196.00	-50	7,604	-0.66%
2020/10/08	0	0.00	1	192.50	193.00	-1	7,574	-0.01%
2020/10/07	1	191.00	0	0.00	191.00	1	7,607	0.01%
2020/10/06	10	191.00	11	189.14	191.50	-1	7,633	-0.01%
2020/10/05	1	188.50	1	189.50	189.50	0	7,735	0.00%
2020/09/30	0	0.00	1	189.00	189.00	-1	7,780	-0.01%
2020/09/29	1	185.50	7	185.86	185.00	-6	7,853	-0.08%
2020/09/28	3	178.50	0	0.00	182.50	3	7,926	0.04%
2020/09/25	3	180.00	0	0.00	176.50	3	8,133	0.04%
2020/09/24	1	183.00	0	0.00	183.00	1	8,207	0.01%
2020/09/23	2	186.00	2	185.00	185.00	0	8,252	0.00%
2020/09/22	2	187.00	2	185.00	185.50	0	8,288	0.00%
2020/09/16	1	190.50	1	190.50	191.00	0	8,829	0.00%
2020/09/15	1	189.50	6	190.50	188.50	-5	8,983	-0.06%
2020/09/10	0	0.00	3	182.50	185.50	-3	9,502	-0.03%
2020/09/09	5	182.00	2	182.00	184.00	3	9,624	0.03%
2020/09/08	2	182.00	2	184.50	184.50	0	9,664	0.00%
2020/09/07	0	0.00	4	184.75	182.00	-4	9,760	-0.04%
2020/09/04	6	185.08	0	0.00	186.00	6	9,838	0.06%
2020/09/03	0	0.00	3	192.00	191.50	-3	9,881	-0.03%
2020/09/02	6	188.50	0	0.00	189.50	6	10,189	0.06%
2020/09/01	4	187.75	9	189.11	190.50	-5	10,200	-0.05%
2020/08/25	52	195.56	1	198.00	195.50	51	10,654	0.48%
2020/08/24	1	195.00	17	194.71	197.00	-16	10,689	-0.15%
2020/08/21	16	189.22	1	191.00	191.00	15	10,666	0.14%
2020/08/20	6	193.50	3	190.50	190.50	3	10,526	0.03%
2020/08/19	0	0.00	22	204.00	200.00	-22	10,394	-0.21%
2020/08/18	4	200.75	1	202.50	201.50	3	10,373	0.03%
2020/08/17	2	202.00	10	203.35	204.00	-8	10,355	-0.08%
2020/08/14	0	0.00	3	202.17	201.50	-3	10,369	-0.03%
2020/08/13	0	0.00	25	201.82	201.50	-25	10,366	-0.24%
2020/08/12	16	197.09	28	199.04	198.50	-12	10,322	-0.12%
2020/08/11	15	202.59	7	200.86	199.50	8	10,220	0.08%
2020/08/10	0	0.00	18	202.14	201.50	-18	10,180	-0.18%
2020/08/07	4	201.88	6	200.50	200.50	-2	10,186	-0.02%
2020/08/06	22	201.86	13	205.35	204.50	9	10,203	0.09%
2020/08/05	73	204.33	4	204.25	204.50	69	10,186	0.68%
2020/08/04	0	0.00	8	206.88	207.50	-8	10,090	-0.08%
2020/08/03	1	204.00	1	202.50	202.50	0	9,991	0.00%
2020/07/31	10	200.45	0	0.00	200.00	10	9,801	0.10%
2020/07/30	0	0.00	2	199.75	197.50	-2	9,591	-0.02%
2020/07/29	2	191.25	0	0.00	191.00	2	9,357	0.02%
2020/07/28	0	0.00	3	188.00	187.00	-3	9,273	-0.03%
2020/07/27	2	188.00	2.1	188.50	188.50	-0.1	9,361	0.00%
2020/07/24	1	185.50	0	0.00	184.50	1	9,299	0.01%
2020/07/23	2	189.50	0	0.00	190.00	2	9,220	0.02%
2020/07/22	2	191.50	3	190.83	192.50	-1	9,198	-0.01%
2020/07/20	0	0.00	3	180.00	182.00	-3	8,932	-0.03%
2020/07/17	0	0.00	2	188.25	184.00	-2	8,887	-0.02%
2020/07/16	0	0.00	2	183.00	185.00	-2	8,791	-0.02%
2020/07/15	2	187.00	0	0.00	184.50	2	8,756	0.02%
2020/07/14	0	0.00	2	184.50	185.00	-2	8,739	-0.02%
2020/07/13	1	185.50	0	0.00	186.50	1	8,712	0.01%
2020/07/10	2	180.50	4.1	180.77	183.50	-2.1	8,784	-0.02%
2020/07/09	1	183.00	1	183.50	180.50	0	8,750	0.00%
2020/07/08	2	176.00	1	179.50	179.50	1	8,643	0.01%
2020/07/07	1	178.00	1	176.50	175.00	0	8,588	0.00%
2020/07/06	5	175.20	2	177.50	176.50	3	8,511	0.04%
2020/07/03	0	0.00	3	170.00	169.50	-3	8,319	-0.04%
2020/07/02	8	165.31	3	164.50	165.50	5	8,224	0.06%
2020/07/01	2	169.75	0.1	169.50	169.50	1.9	8,169	0.02%
2020/06/30	1	168.00	0	0.00	167.50	1	8,096	0.01%
2020/06/29	1	168.50	4	169.25	168.50	-3	8,034	-0.04%
2020/06/24	3	170.33	0	0.00	168.00	3	7,845	0.04%
2020/06/23	1	169.50	1	167.00	170.00	0	7,789	0.00%
2020/06/22	1	168.50	5	168.00	169.00	-4	7,631	-0.05%
2020/06/19	1	166.00	6	165.75	166.50	-5	7,541	-0.07%
2020/06/18	6	162.25	3	161.67	162.50	3	7,329	0.04%
2020/06/17	0	0.00	2	158.00	159.00	-2	7,188	-0.03%
2020/06/16	2	157.25	1	158.00	157.00	1	7,248	0.01%
2020/06/15	1.4	153.74	0	0.00	153.00	1.4	7,265	0.02%
2020/06/12	2	155.25	1	155.00	155.00	1	7,240	0.01%
2020/06/11	1	157.00	0	0.00	156.50	1	7,220	0.01%
2020/06/10	1	163.00	1	160.50	160.50	0	7,181	0.00%
2020/06/09	0	0.00	4.1	158.87	159.00	-4.1	7,355	-0.06%
2020/06/08	0	0.00	1	155.00	155.00	-1	7,223	-0.01%
2020/06/04	1	151.50	5	152.00	152.50	-4	7,195	-0.06%
2020/06/03	2	148.25	5	149.90	151.50	-3	7,156	-0.04%
2020/06/01	0	0.00	9	143.17	144.00	-9	6,888	-0.13%
2020/05/29	1	138.50	0	0.00	138.00	1	6,749	0.01%
2020/05/28	1	138.00	0	0.00	139.00	1	6,715	0.01%
2020/05/22	2	138.50	3	139.00	138.00	-1	6,852	-0.01%
2020/05/20	1	141.50	5	141.00	141.00	-4	6,857	-0.06%
2020/05/18	1	138.00	0	0.00	137.00	1	6,816	0.01%
2020/05/15	2.5	138.10	0	0.00	138.50	2.5	6,829	0.04%
2020/05/14	2	141.00	3	141.17	140.00	-1	6,788	-0.01%
2020/05/12	3	138.00	0	0.00	137.00	3	6,687	0.04%
2020/05/11	2	140.25	2	140.50	140.00	0	6,679	0.00%
2020/05/07	0	0.00	3	139.33	139.00	-3	6,695	-0.04%
2020/05/05	2	138.00	0	0.00	139.00	2	6,692	0.03%
2020/05/04	1	136.00	0	0.00	136.00	1	6,700	0.01%
2020/04/30	0	0.00	11	140.86	140.00	-11	6,627	-0.17%
2020/04/29	0	0.00	5	136.70	138.00	-5	6,460	-0.08%
2020/04/28	3	134.67	0	0.00	135.00	3	6,480	0.05%
2020/04/27	1	134.00	5	133.80	133.50	-4	6,652	-0.06%
2020/04/23	2	132.50	2	131.75	129.50	0	6,769	0.00%
2020/04/22	4	127.75	2	128.75	131.00	2	6,800	0.03%
2020/04/21	3	129.17	0	0.00	128.50	3	6,834	0.04%
2020/04/20	2	131.00	2	131.50	131.00	0	6,824	0.00%
2020/04/17	0	0.00	1	135.50	134.50	-1	6,786	-0.01%
2020/04/16	1	133.50	0	0.00	134.00	1	6,778	0.01%
2020/04/15	2	135.50	6	136.83	136.50	-4	6,857	-0.06%
2020/04/14	0	0.00	4	128.63	132.00	-4	6,752	-0.06%
2020/04/10	2	127.50	4	128.13	128.00	-2	6,762	-0.03%
2020/04/09	0	0.00	1	125.50	125.00	-1	6,768	-0.01%
2020/04/08	4	125.25	2	126.50	125.00	2	6,739	0.03%
2020/04/07	2	121.25	3	121.00	121.00	-1	6,709	-0.01%
2020/04/06	13	117.23	9	118.44	119.00	4	6,804	0.06%
2020/03/31	0	0.00	4	120.75	120.50	-4	6,725	-0.06%
2020/03/27	0	0.00	2	120.50	118.00	-2	6,654	-0.03%
2020/03/26	6	119.42	0	0.00	120.00	6	6,631	0.09%
2020/03/25	3	118.33	8	118.88	119.00	-5	6,698	-0.07%
2020/03/24	2	116.50	0	0.00	115.00	2	6,667	0.03%
2020/03/23	5	110.10	4	113.13	112.50	1	6,714	0.01%
2020/03/20	1	117.00	4	116.75	117.50	-3	6,693	-0.04%
2020/03/19	5	111.80	0	0.00	111.00	5	6,643	0.08%
2020/03/17	0	0.00	2	115.50	115.50	-2	6,554	-0.03%
2020/03/16	3	119.50	1	119.50	118.00	2	6,460	0.03%
2020/03/13	8	112.75	6	118.33	120.00	2	6,356	0.03%
2020/03/12	17	125.97	5	124.00	123.50	12	6,073	0.20%
2020/03/11	2	133.25	0	0.00	133.00	2	5,867	0.03%
2020/03/09	5	134.70	1	135.50	133.00	4	5,776	0.07%
2020/03/05	1	140.50	0	0.00	142.50	1	5,654	0.02%
2020/03/04	0	0.00	1	139.50	140.00	-1	5,743	-0.02%
2020/03/03	4	138.25	0	0.00	138.00	4	5,843	0.07%
2020/03/02	1	138.50	0	0.00	138.00	1	5,835	0.02%
2020/02/27	1	140.00	0	0.00	140.00	1	5,910	0.02%
2020/02/25	1	141.50	0	0.00	141.00	1	5,806	0.02%
2020/02/20	0	0.00	1	144.00	144.00	-1	5,860	-0.02%
2020/02/18	1	142.00	0	0.00	142.00	1	5,914	0.02%
2020/02/17	0	0.00	1	145.00	144.50	-1	5,893	-0.02%
2020/02/13	0	0.00	2	145.50	145.50	-2	5,910	-0.03%
2020/02/12	1	143.50	2	143.75	144.00	-1	5,916	-0.02%
2020/02/11	1	142.00	1	143.50	142.50	0	5,928	0.00%
2020/02/10	1	142.50	1	142.00	143.00	0	6,084	0.00%
2020/02/07	1	144.00	1	144.00	143.50	0	6,221	0.00%
2020/02/06	1	146.50	0	0.00	147.00	1	6,445	0.02%
2020/02/04	1	141.00	1	142.50	142.50	0	6,507	0.00%
2020/02/03	1	140.50	8	138.75	140.50	-7	6,618	-0.11%
2020/01/31	1	144.00	3	144.00	143.00	-2	6,656	-0.03%
2020/01/30	2	143.25	2	147.00	143.00	0	6,897	0.00%
2020/01/17	0	0.00	2	151.50	152.00	-2	6,685	-0.03%
2020/01/16	0	0.00	1	150.50	151.00	-1	6,757	-0.01%
2020/01/15	1	149.50	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%
2020/01/08	0	0.00	0.1	148.50	148.00	-0.1	6,866	0.00%
2020/01/03	1.1	150.14	0	0.00	151.50	1.1	7,172	0.02%
2020/01/02	1	151.00	0	0.00	151.00	1	7,145	0.01%
2019/12/30	0	0.00	1	152.00	152.00	-1	7,322	-0.01%
2019/12/25	0	0.00	1	147.00	147.00	-1	7,334	-0.01%
2019/12/24	2	146.25	0	0.00	146.50	2	7,488	0.03%
2019/12/20	0	0.00	1	147.00	146.50	-1	8,017	-0.01%
2019/12/19	1	150.00	1	150.00	150.50	0	8,048	0.00%
2019/12/18	0	0.00	4	149.88	150.00	-4	8,014	-0.05%
2019/12/17	1	147.50	2	148.00	149.50	-1	8,012	-0.01%
2019/12/16	0.1	148.00	1	147.00	148.50	-1	7,995	-0.01%
2019/12/09	0	0.00	2	142.50	143.00	-2	7,882	-0.03%
2019/12/06	1	140.00	0	0.00	141.50	1	7,794	0.01%
2019/12/05	2	141.00	0	0.00	140.50	2	7,745	0.03%
2019/12/04	1	140.00	0	0.00	140.00	1	7,709	0.01%
2019/12/03	2	141.50	0	0.00	141.50	2	7,734	0.03%
2019/11/29	1	141.00	5	141.50	140.00	-4	7,695	-0.05%
2019/11/28	0	0.00	1	140.00	142.00	-1	7,588	-0.01%
2019/11/26	0	0.00	3	139.67	138.50	-3	7,516	-0.04%
2019/11/25	2	138.50	3	138.50	138.50	-1	7,374	-0.01%
2019/11/21	1	137.00	2	135.75	137.50	-1	7,509	-0.01%
2019/11/20	0	0.00	1	136.50	137.00	-1	7,488	-0.01%
2019/11/19	0	0.00	4	138.75	139.50	-4	7,466	-0.05%
2019/11/18	2	135.00	11	135.00	136.50	-9	7,375	-0.12%
2019/11/15	12	133.58	0	0.00	133.50	12	7,406	0.16%
2019/11/13	12	137.17	47	135.51	135.50	-35	7,322	-0.48%
2019/11/12	10	137.50	10	138.00	138.50	0	7,271	0.00%
2019/11/08	30	141.00	33	140.47	139.50	-3	7,220	-0.04%
2019/11/07	4	138.13	3	139.50	139.50	1	7,145	0.01%
2019/11/06	37	143.39	2	143.50	140.50	35	6,929	0.51%
2019/11/05	0	0.00	11	137.55	141.00	-11	6,785	-0.16%
2019/11/04	2	134.25	0	0.00	134.50	2	6,596	0.03%
2019/11/01	5	133.50	0	0.00	133.50	5	6,568	0.08%
2019/10/31	2.1	134.29	17	136.06	134.00	-14.9	6,637	-0.22%
2019/10/30	0	0.00	1	134.00	135.50	-1	6,636	-0.02%
2019/10/29	21	134.60	1	134.50	134.00	20	6,593	0.30%
2019/10/28	0	0.00	1	140.50	140.50	-1	6,289	-0.02%
2019/10/25	0	0.00	1	139.50	139.50	-1	6,228	-0.02%
2019/10/24	0	0.00	1	139.50	139.50	-1	6,184	-0.02%
2019/10/23	1	137.00	0	0.00	137.50	1	6,128	0.02%
2019/10/22	2	135.75	0	0.00	136.50	2	6,120	0.03%
2019/10/21	0	0.00	1	136.00	136.00	-1	6,087	-0.02%
2019/10/18	0	0.00	3	136.33	136.50	-3	5,989	-0.05%
2019/10/16	2	132.25	2	133.50	132.50	0	5,939	0.00%
2019/10/14	1	132.50	1	134.00	133.00	0	5,856	0.00%
2019/10/09	7	127.71	22	128.27	127.00	-15	5,664	-0.26%
2019/10/08	2	131.75	0	0.00	131.50	2	5,447	0.04%
2019/10/07	0	0.00	4	133.63	133.50	-4	5,436	-0.07%
2019/10/04	6	131.33	0	0.00	131.50	6	5,370	0.11%
2019/10/03	5	133.30	0	0.00	133.00	5	5,228	0.10%
2019/10/02	0	0.00	0	135.00	134.50	0	5,192	0.00%
2019/10/01	1	132.50	0	0.00	134.00	1	5,106	0.02%
2019/09/27	4	132.13	0	0.00	132.50	4	4,987	0.08%
2019/09/26	10	135.10	0	0.00	134.00	10	4,848	0.21%
2019/09/25	14	137.25	0	0.00	136.00	14	4,679	0.30%
2019/09/24	6	143.33	0	0.00	143.00	6	4,409	0.14%
2019/09/19	5	147.50	2	148.50	148.50	3	4,250	0.07%
2019/09/18	0	0.00	4	145.50	146.50	-4	4,300	-0.09%
2019/09/11	0	0.00	1	145.50	146.00	-1	4,530	-0.02%
2019/09/06	0	0.00	21	147.52	148.50	-21	4,603	-0.46%
2019/09/03	1	146.00	1	146.50	146.00	0	4,592	0.00%
2019/08/30	20	146.50	0	0.00	146.50	20	4,674	0.43%
2019/08/29	2	144.00	0	0.00	143.50	2	4,697	0.04%
2019/08/26	0	0.00	1	145.00	145.00	-1	4,872	-0.02%
2019/08/23	2	148.00	1	148.50	148.50	1	4,880	0.02%
2019/08/16	1	147.00	0	0.00	146.50	1	5,531	0.02%
2019/08/14	0	0.00	5	149.50	149.00	-5	5,652	-0.09%
2019/08/07	0	0.00	1	149.50	149.50	-1	5,834	-0.02%
2019/08/06	1	147.00	3	145.00	148.50	-2	5,902	-0.03%
2019/08/01	4	153.00	6	154.50	153.00	-2	5,810	-0.03%
2019/07/31	0	0.00	10	152.50	151.50	-10	5,702	-0.18%
2019/07/30	0	0.00	1	149.50	149.00	-1	5,719	-0.02%
2019/07/25	3	151.50	0	0.00	149.50	3	5,956	0.05%
2019/07/24	0	0.00	1	150.50	151.50	-1	5,931	-0.02%
2019/07/23	10	149.50	1	148.50	149.50	9	5,877	0.15%
2019/07/19	1	148.00	0	0.00	148.00	1	5,882	0.02%
2019/07/17	2	151.00	0	0.00	150.00	2	5,804	0.03%
2019/07/12	1	152.00	1	152.50	151.00	0	5,673	0.00%
2019/07/11	2	153.50	3	153.17	152.00	-1	5,683	-0.02%
2019/07/10	0	0.00	1	152.00	151.50	-1	5,659	-0.02%
2019/07/09	2	151.25	0	0.00	151.00	2	5,691	0.04%
2019/07/04	0	0.00	3	154.17	155.00	-3	5,949	-0.05%
2019/07/03	1	152.00	0	0.00	152.00	1	5,980	0.02%
2019/07/02	1	155.50	0	0.00	155.00	1	6,103	0.02%
2019/07/01	7	159.86	0	0.00	160.50	7	6,084	0.12%
2019/06/24	1	159.00	0	0.00	158.50	1	6,069	0.02%
2019/06/19	5	155.00	2	156.00	158.00	3	6,030	0.05%
2019/06/17	0	0.00	1	152.50	153.00	-1	6,239	-0.02%
2019/06/14	1	149.50	0	0.00	148.00	1	6,291	0.02%
2019/06/12	0	0.00	1	151.50	151.50	-1	6,386	-0.02%
2019/06/10	0	0.00	1	151.00	151.50	-1	6,602	-0.02%
2019/06/06	0.1	148.00	0	0.00	148.00	0.1	6,907	0.00%
2019/06/05	2	149.00	1	148.00	146.00	1	6,915	0.01%
2019/06/04	1	150.00	0	0.00	149.50	1	6,928	0.01%
2019/06/03	2	147.50	3	146.33	148.00	-1	6,907	-0.01%
2019/05/30	0	0.00	1	142.50	142.50	-1	6,859	-0.01%
2019/05/23	1	137.00	0	0.00	136.50	1	6,779	0.01%
2019/05/17	1	144.50	0	0.00	142.50	1	6,712	0.01%
2019/05/15	3	148.33	0	0.00	147.50	3	6,796	0.04%
2019/05/14	2	148.50	3	148.00	149.00	-1	6,880	-0.01%
2019/05/13	2	149.50	0	0.00	150.00	2	6,851	0.03%
2019/05/10	1	151.00	0	0.00	150.50	1	6,939	0.01%
2019/05/09	3	152.00	4	151.00	151.00	-1	6,955	-0.01%
2019/04/30	0	0.00	1	162.00	162.50	-1	7,030	-0.01%
2019/04/29	0	0.00	2	161.50	162.00	-2	7,102	-0.03%
2019/04/24	1	159.00	0	0.00	160.00	1	7,468	0.01%
2019/04/16	0	0.00	1	162.00	162.00	-1	8,448	-0.01%
2019/04/10	0	0.00	1	166.00	166.00	-1	8,729	-0.01%
2019/04/08	0	0.00	1	165.00	165.00	-1	8,634	-0.01%
2019/04/03	2	160.00	0	0.00	160.00	2	8,495	0.02%
2019/04/02	1	156.50	0	0.00	157.50	1	8,453	0.01%
2019/03/26	0	0.00	2	159.25	162.00	-2	8,422	-0.02%
2019/03/25	2	156.50	1	155.50	156.00	1	8,371	0.01%
2019/03/22	0	0.00	2	161.50	161.50	-2	8,319	-0.02%
2019/03/21	1	160.00	7	159.79	160.50	-6	8,304	-0.07%
2019/03/20	0	0.00	1	156.00	155.50	-1	8,223	-0.01%
2019/03/19	0	0.00	2	154.50	154.50	-2	8,133	-0.02%
2019/03/18	1	150.50	2	150.75	151.50	-1	8,092	-0.01%
2019/03/15	2	149.00	0	0.00	149.00	2	8,039	0.02%
2019/03/14	0	0.00	1.3	150.00	150.00	-1.3	7,943	-0.02%
2019/03/13	0	0.00	4	148.00	148.00	-4	7,944	-0.05%
2019/03/12	8	146.38	0	0.00	144.00	8	7,799	0.10%
2019/03/11	0	0.00	1	153.00	152.00	-1	7,540	-0.01%
2019/03/08	2	150.50	0	0.00	150.50	2	7,599	0.03%
2019/03/06	0	0.00	1	152.50	154.50	-1	7,897	-0.01%
2019/03/05	2	156.75	0	0.00	153.50	2	7,930	0.03%
2019/03/04	0	0.00	3	159.00	157.00	-3	7,920	-0.04%
2019/02/20	0	0.00	1	155.50	154.50	-1	7,734	-0.01%
2019/02/14	0	0.00	1	155.00	154.50	-1	7,670	-0.01%
2019/02/12	0	0.00	2	153.00	153.00	-2	7,515	-0.03%
2019/02/11	0	0.00	2	152.00	151.50	-2	7,536	-0.03%
2019/01/30	1	150.00	1	151.00	151.00	0	7,521	0.00%
2019/01/29	2	147.50	0	0.00	149.00	2	7,570	0.03%
2019/01/28	1	152.00	0	0.00	152.00	1	7,533	0.01%
2019/01/25	1	154.50	3.2	154.48	154.00	-2.2	7,685	-0.03%
2019/01/24	1	152.50	3.2	152.63	152.50	-2.2	7,789	-0.03%
2019/01/23	1	149.50	0	0.00	149.50	1	8,076	0.01%
2019/01/17	3	150.50	11	150.55	150.00	-8	8,329	-0.10%
2019/01/16	1	150.00	1	149.00	149.50	0	8,293	0.00%
2019/01/15	0	0.00	23.7	147.74	150.00	-23.7	8,237	-0.29%
2019/01/11	1	141.00	1	143.00	142.00	0	8,003	0.00%
2019/01/09	0	0.00	8	143.75	144.50	-8	7,862	-0.10%
2019/01/08	1	140.50	1	140.00	140.50	0	7,698	0.00%
2019/01/07	1	137.00	12	135.50	138.00	-11	7,555	-0.15%
2019/01/04	1	130.50	3	131.00	131.00	-2	7,460	-0.03%
2019/01/03	0	0.00	2	129.50	130.00	-2	7,520	-0.03%
2019/01/02	1	126.50	2	127.00	127.00	-1	7,561	-0.01%
2018/12/27	2	127.50	0	0.00	127.50	2	7,887	0.03%
2018/12/25	1	126.00	0	0.00	127.00	1	8,121	0.01%
2018/12/24	2	128.00	0	0.00	128.00	2	8,272	0.02%
2018/12/22	0	0.00	12	126.50	128.50	-12	8,506	-0.14%
2018/12/21	2	128.75	0	0.00	128.00	2	9,013	0.02%
2018/12/20	0	0.00	5	133.60	133.00	-5	9,149	-0.05%
2018/12/19	1	132.50	0	0.00	132.50	1	9,063	0.01%
2018/12/18	0	0.00	1	132.00	132.00	-1	9,055	-0.01%
2018/12/14	0	0.00	3	131.00	131.50	-3	9,179	-0.03%
2018/12/13	0	0.00	3	131.33	131.00	-3	9,134	-0.03%
2018/12/12	4	128.75	4	128.63	128.50	0	9,064	0.00%
2018/12/11	0	0.00	1	128.00	128.00	-1	9,172	-0.01%
2018/12/10	0	0.00	1	126.50	126.50	-1	9,250	-0.01%
2018/12/07	0	0.00	1	127.00	127.50	-1	9,297	-0.01%
2018/12/06	1	126.00	0	0.00	127.50	1	9,369	0.01%
2018/12/05	0	0.00	2	128.50	129.00	-2	9,360	-0.02%
2018/12/04	0	0.00	2	129.75	130.00	-2	9,435	-0.02%
2018/12/03	5	129.20	1	130.00	130.00	4	9,468	0.04%
2018/11/29	0	0.00	1	131.00	128.50	-1	9,248	-0.01%
2018/11/27	3	124.50	3	127.00	126.50	0	9,194	0.00%
2018/11/23	4	119.75	4	120.00	120.00	0	9,678	0.00%
2018/11/22	11	125.18	10	121.00	121.00	1	10,201	0.01%
2018/11/21	3	125.67	3	125.50	125.50	0	10,420	0.00%
2018/11/20	3	126.50	3	125.50	125.50	0	10,316	0.00%
2018/11/19	1	126.50	0	0.00	127.50	1	10,278	0.01%
2018/11/16	0	0.00	2	127.50	128.50	-2	10,284	-0.02%
2018/11/15	1	130.00	1	127.50	127.50	0	10,238	0.00%
2018/11/13	1	125.00	0	0.00	129.00	1	10,116	0.01%
2018/11/12	0	0.00	1	130.00	128.50	-1	10,074	-0.01%
2018/11/05	0	0.00	3	129.00	129.00	-3	9,888	-0.03%
2018/11/01	0	0.00	5	131.00	130.00	-5	9,705	-0.05%
2018/10/31	11	129.45	7	129.29	130.00	4	9,490	0.04%
2018/10/30	1	123.50	5	123.50	125.00	-4	9,097	-0.04%
2018/10/29	0	0.00	1	122.00	119.50	-1	8,878	-0.01%
2018/10/26	7	120.79	4	120.25	121.50	3	8,811	0.03%
2018/10/25	1	121.50	1	120.00	121.50	0	8,785	0.00%
2018/10/24	0	0.00	2	121.50	123.00	-2	8,712	-0.02%
2018/10/23	1	121.00	0	0.00	120.00	1	8,660	0.01%
2018/10/22	0	0.00	1	122.00	122.50	-1	8,704	-0.01%
2018/10/19	0	0.00	1	119.00	118.50	-1	8,672	-0.01%
2018/10/17	2	121.00	1	117.00	117.00	1	8,641	0.01%
2018/10/16	0	0.00	1	119.00	119.00	-1	8,558	-0.01%
2018/10/15	0	0.00	2	117.00	117.00	-2	8,498	-0.02%
2018/10/12	0	0.00	3	116.50	118.50	-3	8,417	-0.04%
2018/10/11	0	0.00	4	111.38	111.50	-4	8,264	-0.05%
2018/10/09	2	117.00	0	0.00	117.50	2	8,067	0.02%
2018/10/08	1	114.50	0	0.00	114.50	1	8,002	0.01%
2018/10/05	5	118.00	1	119.50	118.50	4	7,868	0.05%
2018/10/04	1	123.00	1	122.50	123.50	0	7,750	0.00%
2018/10/03	0	0.00	2	127.50	125.00	-2	7,668	-0.03%
2018/10/02	2	126.75	3	126.83	128.00	-1	7,578	-0.01%
2018/10/01	2	129.00	0	0.00	129.50	2	7,478	0.03%
2018/09/28	13	130.46	24	130.48	131.00	-11	7,307	-0.15%
2018/09/27	2	127.00	0	0.00	125.50	2	6,958	0.03%
2018/09/25	1	119.50	1	120.50	120.00	0	6,701	0.00%
2018/09/21	1	120.50	0	0.00	119.00	1	6,672	0.01%
2018/09/20	0	0.00	3	118.50	120.00	-3	6,626	-0.05%
2018/09/19	1	119.00	0	0.00	119.50	1	6,571	0.02%
2018/09/18	0	0.00	1	120.00	120.00	-1	6,572	-0.02%
2018/09/17	0	0.00	4	119.25	120.00	-4	6,529	-0.06%
2018/09/14	3	116.83	0	0.00	116.50	3	6,406	0.05%
2018/09/13	0	0.00	1	116.50	116.00	-1	6,389	-0.02%
2018/09/12	0	0.00	0.1	117.00	116.50	-0.1	6,347	0.00%
2018/09/11	2	119.00	0	0.00	118.50	2	6,300	0.03%
2018/09/10	1	119.50	1	117.00	119.50	0	6,288	0.00%
2018/09/07	0	0.00	94	120.03	120.50	-94	6,297	-1.49%
2018/09/05	0	0.00	0.1	122.00	122.00	-0.1	6,193	0.00%
2018/09/04	12.1	124.99	1	123.00	124.00	11.1	6,157	0.18%
2018/09/03	0	0.00	18	119.81	121.50	-18	6,137	-0.29%
2018/08/31	22	121.39	6	121.75	123.00	16	6,083	0.26%
2018/08/30	14	120.96	120	120.65	121.00	-106	5,859	-1.81%	大賣/鉅額交易
2018/08/29	27	118.46	23	116.20	118.50	4	5,525	0.07%
2018/08/28	0	0.00	4	111.88	112.00	-4	4,938	-0.08%
2018/08/21	1	105.00	0	0.00	105.50	1	4,773	0.02%
2018/08/17	1	105.50	0	0.00	105.00	1	4,808	0.02%
2018/08/16	1	104.00	3	104.50	103.00	-2	4,784	-0.04%
2018/08/15	0	0.00	2	106.00	105.50	-2	4,796	-0.04%
2018/08/09	2	108.50	0	0.00	108.00	2	4,758	0.04%
2018/08/08	0	0.00	1	109.00	109.50	-1	4,738	-0.02%
2018/08/07	0	0.00	3	107.50	108.00	-3	4,754	-0.06%
2018/08/02	0	0.00	1	107.50	106.50	-1	4,838	-0.02%
2018/08/01	0	0.00	1	107.00	107.50	-1	4,820	-0.02%
2018/07/30	2	106.25	11	105.00	104.50	-9	4,968	-0.18%
2018/07/27	2	108.00	3	106.33	108.00	-1	4,951	-0.02%
2018/07/26	0	0.00	10	105.00	104.50	-10	5,047	-0.20%
2018/07/25	0	0.00	3	104.50	103.50	-3	5,140	-0.06%
2018/07/24	0	0.00	3	104.17	104.50	-3	5,268	-0.06%
2018/07/19	9	103.89	0	0.00	103.00	9	5,549	0.16%
2018/07/18	0	0.00	1	104.00	105.00	-1	5,671	-0.02%
2018/07/13	1	104.50	0	0.00	105.00	1	5,909	0.02%
2018/07/12	1	101.50	0	0.00	101.50	1	5,945	0.02%
2018/07/05	4	100.40	0	0.00	98.90	4	6,144	0.07%
2018/07/04	3	101.83	0	0.00	101.50	3	6,001	0.05%
2018/07/03	0	0.00	2	104.00	104.00	-2	5,982	-0.03%
2018/07/02	1	104.50	0	0.00	104.50	1	5,999	0.02%
2018/06/29	3	108.33	3	108.33	109.50	0	5,980	0.00%
2018/06/28	5	107.20	1	108.00	107.00	4	5,902	0.07%
2018/06/27	3	107.50	0	0.00	107.50	3	5,882	0.05%
2018/06/26	0	0.00	80	109.00	108.00	-80	5,854	-1.37%
2018/06/20	0	0.00	3	111.17	111.00	-3	5,962	-0.05%
2018/06/19	2	110.75	20	110.00	110.50	-18	6,028	-0.30%
2018/06/15	6	112.92	0	0.00	113.50	6	6,015	0.10%
2018/06/14	4	114.50	1	115.00	114.00	3	6,025	0.05%
2018/06/13	1	117.00	1	116.50	117.00	0	6,070	0.00%
2018/06/12	10	116.50	0	0.00	115.00	10	6,134	0.16%
2018/06/11	104	115.09	1	116.50	116.50	103	6,112	1.69%	大買/鉅額交易
2018/06/08	1	112.50	0	0.00	113.50	1	6,015	0.02%
2018/06/07	2.5	114.00	2	114.00	113.50	0.5	5,962	0.01%
2018/06/05	80	113.00	0	0.00	112.00	80	6,142	1.30%
2018/06/04	1	114.00	0	0.00	114.50	1	6,145	0.02%
2018/06/01	0	0.00	2	114.00	114.50	-2	6,148	-0.03%
2018/05/31	2	111.25	0	0.00	111.00	2	6,123	0.03%
2018/05/30	5	112.00	0	0.00	112.00	5	6,035	0.08%
2018/05/28	1	113.50	0	0.00	113.50	1	6,090	0.02%
2018/05/25	1	114.50	0	0.00	115.00	1	6,139	0.02%
2018/05/24	3	112.50	0	0.00	112.50	3	6,122	0.05%
2018/05/23	3	112.50	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	0	0.00	1	116.00	117.50	-1	6,146	-0.02%
2018/05/17	0	0.00	1	115.00	113.50	-1	6,104	-0.02%
2018/05/16	1	115.00	0	0.00	115.50	1	6,090	0.02%
2018/05/15	0	0.00	3.3	115.70	115.00	-3.3	6,121	-0.05%
2018/05/14	1	115.50	4	115.88	115.50	-3	6,168	-0.05%
2018/05/11	2	114.00	2	114.75	114.00	0	6,146	0.00%
2018/05/09	1	114.00	0	0.00	113.00	1	6,041	0.02%
2018/05/08	11	114.95	6	113.50	114.50	5	6,026	0.08%
2018/05/07	3	112.33	2	111.50	112.00	1	5,916	0.02%
2018/05/03	2	105.25	1	105.00	104.00	1	5,706	0.02%
2018/05/02	6	108.50	0	0.00	108.00	6	5,589	0.11%
2018/04/30	3	108.33	0	0.00	108.00	3	5,522	0.05%
2018/04/27	1	109.50	0	0.00	110.00	1	5,526	0.02%
2018/04/26	3	109.67	3.7	109.68	110.00	-0.7	5,608	-0.01%
2018/04/25	30	112.00	2	112.00	111.50	28	5,573	0.50%
2018/04/24	2	109.75	4	110.50	111.50	-2	5,640	-0.04%
2018/04/23	2	115.50	0	0.00	114.50	2	5,572	0.04%
2018/04/20	3	118.00	0	0.00	119.00	3	5,540	0.05%
2018/04/19	0	0.00	1	120.50	120.00	-1	5,458	-0.02%
2018/04/18	1	119.00	1	120.00	120.00	0	5,417	0.00%
2018/04/13	4	120.75	0	0.00	120.50	4	5,338	0.07%
2018/04/12	3	123.67	0	0.00	123.50	3	5,212	0.06%
2018/04/11	1	128.50	0	0.00	126.50	1	5,060	0.02%
2018/04/10	1	128.00	0	0.00	127.50	1	5,064	0.02%
2018/03/30	2	131.00	0	0.00	130.00	2	5,152	0.04%
2018/03/27	2	129.75	1	129.50	131.50	1	5,139	0.02%
2018/03/23	6	127.67	0	0.00	128.00	6	4,954	0.12%
2018/03/22	2	131.25	0	0.00	130.00	2	4,823	0.04%
2018/03/21	61	133.48	0	0.00	132.50	61	4,751	1.28%
2018/03/20	4	132.00	0	0.00	132.00	4	4,792	0.08%
2018/03/19	1	134.50	1	134.50	134.50	0	4,704	0.00%
2018/03/15	1	136.50	0	0.00	136.50	1	4,569	0.02%
2018/03/13	1	136.00	1	137.00	137.00	0	4,595	0.00%
2018/03/12	1	135.50	0	0.00	135.50	1	4,581	0.02%
2018/03/08	1	137.00	0	0.00	137.00	1	4,425	0.02%
2018/02/27	1	140.00	0	0.00	139.00	1	4,674	0.02%
2018/02/12	2	135.00	0	0.00	135.00	2	4,873	0.04%
2018/02/09	3	132.67	0	0.00	134.50	3	4,935	0.06%
2018/02/07	31	138.05	0	0.00	137.00	31	4,959	0.63%
2018/02/06	5	136.70	6	138.50	138.50	-1	4,932	-0.02%
2018/02/05	3	144.50	0	0.00	145.00	3	4,842	0.06%
2018/02/02	2	145.75	0	0.00	147.00	2	4,851	0.04%
2018/01/31	0	0.00	3	147.50	147.00	-3	5,023	-0.06%
2018/01/30	0	0.00	4	146.25	146.00	-4	5,010	-0.08%
2018/01/29	4	145.50	7	147.00	146.50	-3	5,007	-0.06%
2018/01/26	1	146.50	2	147.00	147.50	-1	4,981	-0.02%
2018/01/25	1	147.00	4	148.63	147.50	-3	5,045	-0.06%
2018/01/24	5	147.80	51	147.49	148.00	-46	5,101	-0.90%
2018/01/23	6	148.58	2	150.00	147.50	4	5,113	0.08%
2018/01/22	1	148.50	9	146.72	149.00	-8	4,988	-0.16%
2018/01/19	5	143.50	7	144.07	144.50	-2	4,846	-0.04%
2018/01/18	0	0.00	4	141.75	143.00	-4	4,788	-0.08%
2018/01/17	4	139.00	1	139.50	139.00	3	4,719	0.06%
2018/01/15	1	137.00	0	0.00	137.00	1	4,663	0.02%
2018/01/12	3	136.17	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%
2018/01/09	1	139.00	0	0.00	140.00	1	4,728	0.02%
2018/01/03	1	139.50	7	138.00	139.00	-6	5,157	-0.12%
2018/01/02	1	143.00	0	0.00	141.00	1	5,128	0.02%