台達電 (2308)-國票-安和券商分點個股進出

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
327.5
漲跌
▲18.0
漲幅
+5.82%
成交量
21,676張
產業
上市電子零組件類股
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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/03	8	328.75	33.2	326.29	327.50	-25.2	11,871	-0.21%
2024/05/02	87.1	309.50	5	310.10	309.50	82.1	11,660	0.70%
2024/04/30	1.2	323.75	1	324.50	320.50	0.2	11,552	0.00%
2024/04/29	49	320.11	5.3	320.68	321.00	43.7	11,523	0.38%
2024/04/26	3.1	310.35	8	312.03	315.00	-4.9	11,528	-0.04%
2024/04/25	5	306.40	3	308.33	306.00	2	11,440	0.02%
2024/04/24	1	302.51	2	302.01	304.00	-1	11,454	-0.01%
2024/04/23	4.1	299.11	1	297.53	297.50	3	11,630	0.03%
2024/04/22	3.2	299.77	1	300.50	300.00	2.2	11,707	0.02%
2024/04/19	3.3	304.57	2	304.00	298.50	1.3	11,655	0.01%
2024/04/18	4	303.63	8	308.49	309.00	-4	11,503	-0.04%
2024/04/17	0.4	299.00	2.2	299.60	300.50	-1.8	11,382	-0.02%
2024/04/16	12.5	297.31	1	296.00	293.00	11.5	11,428	0.10%
2024/04/15	7.2	310.45	2.3	311.78	308.00	4.9	11,364	0.04%
2024/04/12	4.3	317.47	1	318.00	317.00	3.3	11,250	0.03%
2024/04/11	15.5	320.55	9	318.89	319.50	6.5	11,177	0.06%
2024/04/10	16.2	329.85	1	328.50	328.00	15.2	10,983	0.14%
2024/04/09	17	335.06	17.4	332.59	334.00	-0.4	10,950	0.00%
2024/04/08	4	337.25	6	337.67	334.00	-2	10,910	-0.02%
2024/04/03	5	333.20	2	334.25	332.00	3	10,795	0.03%
2024/04/02	11.1	335.77	1.3	336.19	338.00	9.8	10,773	0.09%
2024/04/01	13.1	338.13	4	334.63	334.50	9.1	10,704	0.09%
2024/03/29	15.1	342.86	8	350.31	341.00	7.1	10,582	0.07%
2024/03/28	2	340.25	16	344.16	342.50	-14	10,405	-0.13%
2024/03/27	17	344.76	17.1	340.33	341.50	-0.1	10,303	0.00%
2024/03/26	17.2	344.69	166	345.30	343.50	-148.8	10,120	-1.47%	大賣/鉅額交易
2024/03/25	21.3	356.91	26.4	353.72	352.50	-5.1	9,830	-0.05%
2024/03/22	100	354.14	122.2	354.12	358.00	-22.2	9,577	-0.23%	大賣/
2024/03/21	52.1	331.45	52.3	331.42	338.00	-0.2	8,616	0.00%
2024/03/20	247.1	320.35	125	317.95	316.00	122.1	8,247	1.48%	大買/大賣/鉅額交易
2024/03/19	36	317.43	5.4	317.39	320.00	30.6	8,104	0.38%
2024/03/18	2	306.00	2	304.50	306.00	0	7,874	0.00%
2024/03/15	2.1	305.69	0	0.00	303.00	2.1	7,937	0.03%
2024/03/14	9	312.72	3	310.50	310.50	6	7,801	0.08%
2024/03/13	1	316.96	2	315.00	314.50	-1	7,698	-0.01%
2024/03/12	8	313.31	9	314.67	312.50	-1	7,540	-0.01%
2024/03/11	6	310.33	34	307.91	308.00	-28	7,417	-0.38%
2024/03/08	34.1	306.69	26.3	310.52	312.00	7.8	7,338	0.11%
2024/03/07	1	298.00	1	297.50	297.00	0	6,824	0.00%
2024/03/06	3	295.33	21	294.88	295.00	-18	6,725	-0.27%
2024/03/05	5.3	291.49	0	0.00	290.50	5.3	6,720	0.08%
2024/03/04	27	296.02	1	295.00	293.50	26	6,654	0.39%
2024/03/01	2	292.75	5	293.50	293.50	-3	6,504	-0.05%
2024/02/29	1	293.50	2	293.75	294.50	-1	6,488	-0.02%
2024/02/27	12.6	289.86	3	292.00	289.00	9.6	6,458	0.15%
2024/02/26	0	0.00	1	292.50	295.00	-1	6,412	-0.02%
2024/02/23	1.1	293.50	1	295.00	292.50	0.1	6,404	0.00%
2024/02/22	1	291.50	0	0.00	293.50	1	6,351	0.02%
2024/02/21	0	0.00	5	290.50	291.00	-5	6,340	-0.08%
2024/02/20	0	292.50	1	292.50	292.50	-1	6,320	-0.02%
2024/02/19	0.5	293.00	1	293.50	292.00	-0.5	6,335	-0.01%
2024/02/16	1	290.54	4	291.13	291.50	-3	6,385	-0.05%
2024/02/15	11.6	286.17	2	289.46	284.50	9.5	6,357	0.15%
2024/02/05	0	288.50	2	284.00	287.50	-2	6,132	-0.03%
2024/02/02	5.1	288.48	0.2	288.00	286.00	4.9	6,115	0.08%
2024/02/01	3.1	282.24	4	284.13	285.00	-0.9	6,110	-0.01%
2024/01/31	2.3	281.09	2	283.00	280.00	0.3	6,117	0.00%
2024/01/30	7	288.58	0	0.00	286.00	7	5,976	0.12%
2024/01/29	2	289.50	3	291.83	293.00	-1	6,004	-0.02%
2024/01/26	3.1	286.42	3	288.67	287.50	0.1	6,080	0.00%
2024/01/25	8.1	284.56	2	285.50	284.00	6.1	6,156	0.10%
2024/01/24	3	294.99	4.3	289.14	289.00	-1.2	6,165	-0.02%
2024/01/23	5	293.20	14.1	293.40	293.50	-9.1	6,207	-0.15%
2024/01/22	14.4	291.06	3	291.00	291.00	11.4	6,166	0.19%
2024/01/19	5.1	283.90	4	285.13	285.00	1.1	6,104	0.02%
2024/01/18	6	279.00	2	278.25	277.00	4	6,107	0.07%
2024/01/17	13.5	283.27	3	280.83	279.50	10.5	6,057	0.17%
2024/01/16	8.4	289.57	0	0.00	289.50	8.4	5,892	0.14%
2024/01/15	1	293.00	1	295.50	295.50	0	5,752	0.00%
2024/01/12	0.1	294.00	0	0.00	293.50	0.1	5,865	0.00%
2024/01/11	4	292.63	1	294.00	293.00	3	5,862	0.05%
2024/01/10	3.2	289.11	0	0.00	291.00	3.2	5,843	0.05%
2024/01/09	5.5	302.05	3	297.83	295.50	2.5	5,702	0.04%
2024/01/08	0	0.00	0.2	307.00	306.00	-0.2	5,582	0.00%
2024/01/05	0.1	306.00	0	0.00	304.50	0.1	5,659	0.00%
2024/01/03	11	303.18	0	0.00	304.50	11	5,779	0.19%
2024/01/02	1	309.01	0	0.00	310.00	1	5,754	0.02%
2023/12/29	2	312.25	1	312.50	313.50	1	5,791	0.02%
2023/12/27	1.2	311.71	1	313.00	313.00	0.2	5,883	0.00%
2023/12/26	6.2	310.44	1	311.00	310.50	5.2	5,907	0.09%
2023/12/25	0	0.00	1	307.00	306.50	-1	5,903	-0.02%
2023/12/21	0.1	305.00	0	0.00	303.50	0.1	6,072	0.00%
2023/12/18	1.2	308.09	0	0.00	307.00	1.2	6,178	0.02%
2023/12/15	1.3	315.23	1.1	312.12	313.00	0.3	6,146	0.00%
2023/12/14	1	306.00	5	306.00	305.50	-4	6,008	-0.07%
2023/12/12	7.1	302.22	6	300.50	301.00	1.1	5,999	0.02%
2023/12/11	0	0.00	10	310.00	310.50	-10	5,934	-0.17%
2023/12/08	2	313.50	2	312.50	312.50	0	5,941	0.00%
2023/12/07	0	0.00	1	310.50	311.00	-1	5,973	-0.02%
2023/12/06	1	311.00	10	313.00	310.00	-9	6,025	-0.15%
2023/12/05	1	310.00	12	312.67	310.50	-11	6,011	-0.18%
2023/11/29	1	317.50	3	321.33	317.00	-2	5,930	-0.03%
2023/11/28	3	315.83	3	318.33	318.50	0	5,893	0.00%
2023/11/27	1	317.00	6	315.33	314.50	-5	5,879	-0.09%
2023/11/24	4	317.50	5	319.00	316.50	-1	5,880	-0.02%
2023/11/21	0	0.00	2	309.50	310.50	-2	5,871	-0.03%
2023/11/20	0	0.00	2	307.00	306.00	-2	5,912	-0.03%
2023/11/17	1	305.50	1	306.50	305.00	0	5,912	0.00%
2023/11/15	2	308.00	2	307.00	306.50	0	5,902	0.00%
2023/11/14	2.1	296.85	3	298.50	299.50	-0.9	5,918	-0.01%
2023/11/13	6	300.00	1	299.65	299.50	5	5,947	0.08%
2023/11/09	0	303.50	0.1	302.50	302.00	-0.1	6,035	0.00%
2023/11/08	2	299.00	2	301.50	301.00	0	6,034	0.00%
2023/11/07	0	0.00	10	306.50	306.00	-10	6,042	-0.17%
2023/11/06	1.1	310.02	5	309.80	308.00	-4	6,106	-0.06%
2023/11/03	16	301.75	16.1	303.14	304.00	-0.1	6,010	0.00%
2023/11/02	27.2	296.78	7.3	296.35	298.50	20	5,943	0.34%
2023/11/01	12.2	286.05	0	0.00	287.00	12.2	5,924	0.21%
2023/10/31	1.1	294.91	2.3	290.38	290.50	-1.2	5,931	-0.02%
2023/10/30	1	296.50	10	295.50	295.00	-9	6,209	-0.14%
2023/10/27	5.4	297.95	0	0.00	295.00	5.4	6,405	0.08%
2023/10/26	18.1	299.29	0	0.00	298.00	18.1	6,666	0.27%
2023/10/25	1.3	305.94	0	0.00	305.50	1.3	6,654	0.02%
2023/10/23	1	310.00	0	0.00	309.50	1	6,543	0.02%
2023/10/19	1	318.00	0	0.00	317.50	1	6,545	0.02%
2023/10/18	0	0.00	39.1	318.63	317.50	-39.1	6,589	-0.59%
2023/10/17	0	0.00	1	321.50	321.50	-1	6,551	-0.02%
2023/10/13	0	330.00	1	329.50	328.50	-1	6,669	-0.01%
2023/10/12	24	336.33	2	336.00	336.00	22	6,647	0.33%
2023/10/06	2	339.00	2	338.00	337.50	0	6,828	0.00%
2023/10/05	3	338.00	5	338.60	338.00	-2	6,899	-0.03%
2023/10/04	8.2	332.73	2	334.25	333.00	6.2	6,942	0.09%
2023/10/03	31.3	336.90	9	339.39	336.50	22.3	6,933	0.32%
2023/10/02	0	0.00	2.3	335.07	335.50	-2.3	6,932	-0.03%
2023/09/28	4	325.38	3	324.50	324.50	1	7,020	0.01%
2023/09/27	5	323.70	1	323.00	323.00	4	7,075	0.06%
2023/09/26	2.1	329.26	2	328.75	326.50	0.1	7,120	0.00%
2023/09/25	3.1	337.47	0.1	336.00	336.50	3	7,247	0.04%
2023/09/22	2	323.00	0	0.00	328.50	2	7,260	0.03%
2023/09/21	5.2	326.75	2	325.00	325.00	3.2	7,321	0.04%
2023/09/20	0	0.00	1	327.50	330.50	-1	7,280	-0.01%
2023/09/19	2.1	329.05	1	331.00	330.50	1.1	7,372	0.01%
2023/09/18	2.1	331.34	0	0.00	330.50	2.1	7,598	0.03%
2023/09/15	0	0.00	1.2	341.48	340.00	-1.2	7,762	-0.01%
2023/09/14	10	337.20	4	338.00	338.00	6	7,877	0.08%
2023/09/13	4	331.75	2	331.50	331.50	2	8,001	0.02%
2023/09/12	2.1	330.60	1	333.00	332.50	1.1	8,360	0.01%
2023/09/11	3.3	335.75	0	0.00	331.50	3.3	8,651	0.04%
2023/09/08	15	340.60	50	341.80	340.00	-35	8,860	-0.39%
2023/09/07	6	343.92	14	343.25	343.00	-8	9,100	-0.09%
2023/09/06	42.2	346.25	26	345.98	345.00	16.2	9,296	0.17%
2023/09/05	35	348.17	2	348.25	348.50	33	9,306	0.35%
2023/09/04	21	348.45	23	346.33	346.00	-2	9,405	-0.02%
2023/09/01	5	345.50	0.1	346.00	346.00	4.9	9,557	0.05%
2023/08/31	0	0.00	1.1	346.05	346.00	-1.1	9,592	-0.01%
2023/08/30	0	0.00	0	349.50	346.50	0	9,628	0.00%
2023/08/28	2	341.00	1	343.00	342.50	1	9,696	0.01%
2023/08/25	5	347.30	1	345.50	345.50	4	9,795	0.04%
2023/08/24	0	0.00	1	354.50	357.00	-1	9,803	-0.01%
2023/08/23	1	347.00	0	0.00	348.00	1	9,787	0.01%
2023/08/22	7	346.93	8.1	348.69	349.50	-1.1	9,963	-0.01%
2023/08/21	5	342.50	6	343.17	343.00	-1	10,001	-0.01%
2023/08/18	6.2	340.45	2	340.50	341.50	4.2	9,988	0.04%
2023/08/17	9	347.50	9.1	346.96	348.00	-0.1	9,892	0.00%
2023/08/16	0	350.50	0	0.00	350.00	0	9,820	0.00%
2023/08/15	5	357.50	5	351.50	351.50	0	9,831	0.00%
2023/08/14	1.1	349.16	2	351.25	350.50	-0.9	9,822	-0.01%
2023/08/11	12	353.96	8	355.44	357.00	4	9,848	0.04%
2023/08/10	6.1	348.53	6	349.50	351.50	0.1	9,791	0.00%
2023/08/09	0.1	357.00	2	357.75	357.50	-2	9,727	-0.02%
2023/08/08	5	362.78	6	361.42	360.50	-1	9,738	-0.01%
2023/08/07	1	364.60	1.3	367.46	363.50	-0.3	9,713	0.00%
2023/08/04	14	359.54	3	361.50	361.50	11	9,620	0.11%
2023/08/02	23.1	366.40	14.1	363.24	361.00	9	9,505	0.09%
2023/08/01	23.1	372.24	78	376.76	372.50	-54.9	9,159	-0.60%
2023/07/31	91	371.87	6.1	368.42	365.50	84.9	8,946	0.95%
2023/07/28	4.3	363.01	6.2	366.55	366.50	-1.9	8,651	-0.02%
2023/07/27	1	359.00	22	360.02	358.50	-21	8,573	-0.24%
2023/07/26	2	366.75	1	360.50	360.50	1	8,666	0.01%
2023/07/25	2	367.00	0.1	368.97	364.00	1.9	8,722	0.02%
2023/07/24	2	354.25	1	356.00	361.00	1	8,664	0.01%
2023/07/21	3	352.83	4.2	358.90	359.50	-1.2	8,724	-0.01%
2023/07/20	0	0.00	1	358.50	356.50	-1	8,725	-0.01%
2023/07/19	1.5	358.30	11	358.32	357.00	-9.5	8,726	-0.11%
2023/07/18	23	370.46	10	366.00	365.50	13	8,706	0.15%
2023/07/17	0.1	367.00	13	366.38	368.50	-12.9	8,665	-0.15%
2023/07/14	5	363.60	3	367.17	368.00	2	8,671	0.02%
2023/07/13	35	376.39	35	375.43	370.50	0	8,592	0.00%
2023/07/12	2	361.08	0	0.00	363.00	2	8,481	0.02%
2023/07/11	0	0.00	4	359.25	359.50	-4	8,712	-0.05%
2023/07/10	2	351.25	1	352.50	348.50	1	8,663	0.01%
2023/07/07	2.1	348.90	2	349.00	348.00	0.1	8,645	0.00%
2023/07/06	19	357.13	0	0.00	354.00	19	8,604	0.22%
2023/07/05	1.1	366.63	4	366.38	366.00	-2.9	8,456	-0.03%
2023/07/04	1.2	366.89	9	368.17	367.00	-7.8	8,386	-0.09%
2023/07/03	12.2	354.23	10	357.65	362.50	2.2	8,333	0.03%
2023/06/30	4	342.63	1.4	344.29	344.50	2.6	8,191	0.03%
2023/06/29	0	351.00	3.1	350.85	349.50	-3	8,124	-0.04%
2023/06/28	3	349.00	0.3	348.70	347.00	2.8	8,085	0.03%
2023/06/27	6.1	346.23	1.2	348.28	345.00	4.9	8,099	0.06%
2023/06/26	10.3	349.97	0	0.00	348.00	10.3	8,031	0.13%
2023/06/21	8.2	363.89	5	362.50	364.00	3.2	7,849	0.04%
2023/06/20	2.2	371.42	26	369.81	369.00	-23.8	7,663	-0.31%
2023/06/19	6.2	370.31	57	370.16	375.50	-50.8	7,520	-0.68%
2023/06/16	41.5	381.19	41	374.98	371.50	0.5	7,356	0.01%
2023/06/15	55.2	363.50	41.5	368.93	370.00	13.7	6,961	0.20%
2023/06/14	103.1	350.72	101	352.02	353.00	2.1	6,673	0.03%	大買/大賣/
2023/06/13	3.1	340.93	59	343.72	343.00	-55.9	6,422	-0.87%
2023/06/12	61.3	340.75	11	335.14	336.00	50.3	6,199	0.81%
2023/06/09	2	323.75	0	0.00	323.00	2	6,062	0.03%
2023/06/08	20.1	329.48	0	0.00	325.00	20.1	6,008	0.33%
2023/06/07	9	327.17	26	326.50	328.50	-17	5,959	-0.29%
2023/06/02	2	311.00	65	314.35	315.00	-63	5,989	-1.05%
2023/05/31	1	315.00	1	316.00	316.50	0	5,947	0.00%
2023/05/30	0	0.00	4	313.25	314.00	-4	5,850	-0.07%
2023/05/29	7	324.00	1	317.00	315.50	6	5,880	0.10%
2023/05/26	13	315.58	7	316.86	318.00	6	5,899	0.10%
2023/05/25	2	305.75	0.1	308.00	308.00	1.9	5,791	0.03%
2023/05/24	1	302.50	0	0.00	305.00	1	5,783	0.02%
2023/05/23	0	0.00	3.1	304.34	302.50	-3.1	5,777	-0.05%
2023/05/22	0	0.00	1	305.50	305.50	-1	5,764	-0.02%
2023/05/19	0	0.00	0.1	306.50	306.50	-0.1	5,779	0.00%
2023/05/18	0	0.00	1	308.00	306.50	-1	5,779	-0.02%
2023/05/17	2.1	303.51	3	304.00	305.00	-1	5,729	-0.02%
2023/05/16	1.1	300.59	0	0.00	300.50	1.1	5,684	0.02%
2023/05/12	1	298.50	0.5	299.00	297.50	0.5	5,716	0.01%
2023/05/11	1	298.50	0.5	299.00	297.00	0.5	5,780	0.01%
2023/05/09	0	0.00	2	305.75	304.00	-2	5,846	-0.03%
2023/05/05	0.1	303.50	0	0.00	303.00	0.1	5,953	0.00%
2023/05/04	2	302.50	10	303.45	304.00	-8	6,033	-0.13%
2023/05/02	4.1	297.38	43	302.33	298.00	-38.9	6,157	-0.63%
2023/04/28	50	299.72	4	300.00	300.00	46	6,268	0.73%
2023/04/27	1.1	296.09	1	295.50	295.50	0.1	6,235	0.00%
2023/04/26	2	292.75	0	0.00	294.00	2	6,241	0.03%
2023/04/25	2	304.00	0	0.00	297.00	2	6,177	0.03%
2023/04/21	1	305.00	3	302.00	303.00	-2	6,200	-0.03%
2023/04/19	3	306.67	11	307.27	305.50	-8	6,182	-0.13%
2023/04/18	1	308.00	0	0.00	307.50	1	6,219	0.02%
2023/04/17	2.1	311.29	0	0.00	310.00	2.1	6,239	0.03%
2023/04/14	54	316.59	47.6	316.77	314.50	6.4	6,200	0.10%
2023/04/13	1	300.50	3	299.83	300.50	-2	5,923	-0.03%
2023/04/12	2	299.50	3	300.50	298.50	-1	5,907	-0.02%
2023/04/11	0.1	299.50	3.4	298.91	299.00	-3.3	5,890	-0.06%
2023/04/10	1	294.50	0	0.00	295.00	1	5,858	0.02%
2023/04/07	1	295.00	1	294.00	294.00	0	5,841	0.00%
2023/04/06	4	294.88	1	294.50	294.50	3	5,812	0.05%
2023/03/31	0	0.00	1	300.00	301.00	-1	5,773	-0.02%
2023/03/29	1.2	295.58	2	295.75	295.50	-0.8	5,736	-0.01%
2023/03/28	0	0.00	2	303.00	298.50	-2	5,722	-0.03%
2023/03/27	0.2	298.25	0	0.00	300.00	0.2	5,663	0.00%
2023/03/24	0	0.00	4	299.25	300.50	-4	5,686	-0.07%
2023/03/23	2	291.50	2	294.25	294.50	0	5,641	0.00%
2023/03/21	0	0.00	6	293.00	293.00	-6	5,745	-0.10%
2023/03/20	1.1	286.53	2	287.50	287.50	-0.9	5,733	-0.02%
2023/03/17	2	287.25	0	0.00	286.50	2	5,758	0.03%
2023/03/16	1	287.00	12	285.17	286.50	-11	5,757	-0.19%
2023/03/15	0	0.00	4	290.13	289.00	-4	5,803	-0.07%
2023/03/14	15	286.70	1	285.50	285.00	14	5,821	0.24%
2023/03/10	3.1	290.52	0	0.00	290.00	3.1	5,743	0.05%
2023/03/09	2	295.75	0	0.00	295.50	2	5,756	0.03%
2023/03/08	1	297.50	6	298.42	298.50	-5	5,826	-0.09%
2023/03/07	4	303.25	22.8	301.55	301.50	-18.8	5,820	-0.32%
2023/03/06	0	0.00	1	290.00	290.00	-1	5,662	-0.02%
2023/03/03	1	289.50	1	289.00	288.00	0	5,664	0.00%
2023/03/02	1	289.00	0	0.00	289.50	1	5,714	0.02%
2023/02/24	3	291.33	1	292.50	286.50	2	5,699	0.04%
2023/02/23	1.1	291.00	5	293.00	290.00	-3.9	5,649	-0.07%
2023/02/22	3.1	291.89	20	292.00	290.00	-16.9	5,588	-0.30%
2023/02/21	22	296.98	1	298.00	297.50	21	5,550	0.38%
2023/02/20	3	294.83	0	0.00	295.00	3	5,656	0.05%
2023/02/17	1	294.50	0	0.00	294.50	1	5,784	0.02%
2023/02/16	0	0.00	3	296.33	299.00	-3	5,823	-0.05%
2023/02/15	3	292.67	0	0.00	293.00	3	5,936	0.05%
2023/02/13	7	293.79	3	294.00	294.00	4	5,943	0.07%
2023/02/10	2	291.50	2	294.50	294.00	0	5,965	0.00%
2023/02/09	3.2	292.44	0	0.00	292.00	3.2	5,975	0.05%
2023/02/08	2.2	295.80	2	297.00	296.00	0.2	5,896	0.00%
2023/02/07	1	296.50	0	0.00	296.00	1	5,855	0.02%
2023/02/06	0	0.00	1	299.00	297.00	-1	5,927	-0.02%
2023/02/03	0	0.00	3	300.16	301.50	-3	5,966	-0.05%
2023/02/02	0	0.00	1.1	297.86	298.00	-1.1	5,943	-0.02%
2023/02/01	0	292.50	5	293.10	294.50	-5	5,918	-0.08%
2023/01/31	1	288.50	1	291.00	289.00	0	5,901	0.00%
2023/01/30	4	289.13	1	295.00	288.50	3	5,870	0.05%
2023/01/17	0	0.00	3	285.50	286.00	-3	5,796	-0.05%
2023/01/16	0	0.00	1.2	281.25	281.50	-1.2	5,822	-0.02%
2023/01/13	0	0.00	0.6	279.50	277.50	-0.6	5,821	-0.01%
2023/01/12	2.1	277.79	1	278.00	277.00	1.1	5,840	0.02%
2023/01/10	0	0.00	0.1	284.50	283.50	-0.1	5,843	0.00%
2023/01/09	1	277.50	9.1	279.25	283.00	-8.1	5,912	-0.14%
2023/01/06	5.3	274.25	0	0.00	272.00	5.3	5,888	0.09%
2023/01/05	1.1	284.27	10	283.50	278.50	-8.9	5,870	-0.15%
2023/01/04	12	284.00	2	286.00	284.00	10	5,910	0.17%
2023/01/03	1	285.00	0	288.00	285.50	1	6,007	0.02%
2022/12/30	0	0.00	1.1	284.27	286.50	-1.1	6,022	-0.02%
2022/12/29	1.1	279.55	1	280.50	281.00	0.1	6,145	0.00%
2022/12/28	0	280.67	1	282.50	282.50	-1	6,219	-0.02%
2022/12/27	0	0.00	1	285.01	284.00	-1	6,224	-0.02%
2022/12/26	1	280.52	1	282.00	282.00	0	6,244	0.00%
2022/12/23	2.1	280.29	1	282.50	281.00	1.1	6,314	0.02%
2022/12/22	2	283.75	1	285.00	286.50	1	6,337	0.02%
2022/12/21	0	0.00	1	282.50	283.50	-1	6,394	-0.02%
2022/12/20	0	0.00	0.1	287.95	283.00	-0.1	6,408	0.00%
2022/12/19	0	289.67	0	0.00	290.00	0	6,432	0.00%
2022/12/16	2	290.50	0	0.00	291.00	2	6,428	0.03%
2022/12/15	1	292.00	1	294.00	295.50	0	6,382	0.00%
2022/12/14	2	291.75	2	294.25	295.50	0	6,367	0.00%
2022/12/13	0	291.00	0	295.50	291.50	0	6,326	0.00%
2022/12/09	1	296.00	0	0.00	294.50	1	6,337	0.02%
2022/12/08	1	290.04	1	292.00	294.50	0	6,341	0.00%
2022/12/07	3	295.01	3	295.00	294.50	0	6,355	0.00%
2022/12/06	0.2	300.00	0	0.00	301.00	0.2	6,334	0.00%
2022/12/02	0	0.00	13	303.58	305.00	-13	6,404	-0.20%
2022/12/01	3	305.17	18.1	304.27	305.00	-15.1	6,403	-0.24%
2022/11/30	0.3	299.00	9	299.22	302.00	-8.7	6,349	-0.14%
2022/11/29	0	0.00	6	296.92	298.00	-6	6,266	-0.10%
2022/11/28	13.1	294.31	0	0.00	293.00	13.1	6,246	0.21%
2022/11/25	9	301.50	0.5	301.34	302.00	8.5	6,239	0.14%
2022/11/24	20	299.00	22	300.25	302.00	-2	6,203	-0.03%
2022/11/23	0	0.00	1	296.00	295.50	-1	6,181	-0.02%
2022/11/22	0	0.00	2	288.50	293.50	-2	6,208	-0.03%
2022/11/21	1	293.50	1	292.50	293.50	0	6,198	0.00%
2022/11/18	1	291.00	1	295.50	293.00	0	6,158	0.00%
2022/11/17	0	0.00	10	291.35	292.00	-10	6,157	-0.16%
2022/11/16	41	290.50	40	289.00	288.50	1	6,191	0.02%
2022/11/15	1	286.50	58	286.41	293.00	-57	6,108	-0.93%
2022/11/14	10	285.50	5.1	285.70	285.50	4.9	5,980	0.08%
2022/11/11	41	281.26	42.2	281.59	283.50	-1.2	5,919	-0.02%
2022/11/10	1	270.00	1	271.50	271.00	0	5,787	0.00%
2022/11/09	56	274.16	2.1	274.49	274.00	54	5,787	0.93%
2022/11/08	1	271.50	2	274.00	274.00	-1	5,811	-0.02%
2022/11/07	1	268.50	1.1	272.86	273.00	-0.1	5,827	0.00%
2022/11/04	1	267.00	1	269.50	269.50	0	5,873	0.00%
2022/11/03	2	265.25	1	267.00	267.00	1	5,942	0.02%
2022/11/02	10	265.00	15.2	266.50	268.50	-5.2	5,982	-0.09%
2022/11/01	0	0.00	1	260.50	261.00	-1	5,890	-0.02%
2022/10/31	3.1	257.22	1	257.50	257.50	2.1	5,861	0.04%
2022/10/28	4	259.74	4	261.38	258.00	0	5,930	0.00%
2022/10/27	3.1	258.03	2	259.50	258.00	1.1	5,946	0.02%
2022/10/26	16	255.47	15	255.83	256.00	1	6,026	0.02%
2022/10/25	3.3	258.03	3	257.00	259.50	0.3	5,989	0.00%
2022/10/24	8	268.75	3	270.50	268.50	5	5,924	0.08%
2022/10/21	3	267.67	3	269.50	267.00	0	6,001	0.00%
2022/10/20	2.1	264.40	0	0.00	265.50	2.1	5,987	0.04%
2022/10/19	12	269.25	11	268.41	268.00	1	5,926	0.02%
2022/10/18	0	0.00	2	273.75	272.50	-2	5,938	-0.03%
2022/10/17	4	267.38	1	268.50	268.50	3	5,911	0.05%
2022/10/14	3	267.50	0	0.00	266.00	3	5,871	0.05%
2022/10/13	2	265.50	0	0.00	268.00	2	5,867	0.03%
2022/10/12	0	0.00	5	269.80	272.00	-5	5,811	-0.09%
2022/10/11	3.2	262.23	3	265.33	264.50	0.2	5,770	0.00%
2022/10/06	0	0.00	9	276.75	278.50	-9	5,778	-0.16%
2022/10/05	0	0.00	6.2	267.85	269.50	-6.2	5,777	-0.11%
2022/10/03	3	250.33	2.1	252.00	252.00	0.9	5,734	0.02%
2022/09/30	11	251.32	12	246.25	253.00	-1	5,806	-0.02%
2022/09/29	1.2	255.38	1	252.50	252.50	0.2	5,831	0.00%
2022/09/28	14	258.96	12	253.33	252.00	2	5,843	0.03%
2022/09/27	2	261.25	2.2	262.23	262.00	-0.2	5,842	0.00%
2022/09/26	6	261.25	2	261.25	260.50	4	5,877	0.07%
2022/09/23	1	266.00	0.1	268.44	266.50	0.9	5,917	0.02%
2022/09/22	2	263.00	6	269.08	270.00	-4	5,978	-0.07%
2022/09/21	3	266.67	0	0.00	267.00	3	6,024	0.05%
2022/09/20	0	0.00	5	270.80	271.00	-5	6,062	-0.08%
2022/09/19	1	268.00	2	270.00	269.00	-1	6,091	-0.02%
2022/09/16	6	266.00	0	0.00	264.50	6	6,157	0.10%
2022/09/15	1	270.50	7	270.07	270.50	-6	6,167	-0.10%
2022/09/14	12	267.38	11	269.27	268.00	1	6,154	0.02%
2022/09/13	9	271.67	9	268.94	269.00	0	6,135	0.00%
2022/09/12	0	0.00	5	270.30	270.00	-5	6,119	-0.08%
2022/09/08	2.2	263.32	4	263.75	268.00	-1.8	6,155	-0.03%
2022/09/06	1	258.50	1.1	257.50	257.50	-0.1	6,134	0.00%
2022/09/05	2	255.50	3	256.33	255.50	-1	6,141	-0.02%
2022/09/02	3.3	255.62	1	255.00	255.00	2.3	6,164	0.04%
2022/09/01	6	258.58	5	259.00	258.50	1	6,131	0.02%
2022/08/31	1	261.00	0	0.00	263.00	1	6,065	0.02%
2022/08/30	2	263.75	3	264.50	264.00	-1	6,027	-0.02%
2022/08/29	16	262.47	21	261.76	262.50	-5	6,025	-0.08%
2022/08/26	0.5	268.10	41	268.77	268.00	-40.5	5,979	-0.68%
2022/08/25	2	267.75	2	268.25	268.00	0	5,937	0.00%
2022/08/24	12	267.13	1	267.00	267.00	11	5,926	0.19%
2022/08/23	1.1	267.36	6.2	265.76	266.00	-5.1	5,986	-0.08%
2022/08/22	0	0.00	30	268.83	269.50	-30	5,968	-0.50%
2022/08/19	1	270.50	10	271.00	272.50	-9	5,988	-0.15%
2022/08/18	0	0.00	21	272.00	272.50	-21	5,984	-0.35%
2022/08/17	0	0.00	2	272.50	272.50	-2	6,006	-0.03%
2022/08/16	1.1	271.55	0	0.00	272.50	1.1	5,963	0.02%
2022/08/15	0.2	273.00	4.1	272.27	274.00	-3.9	5,951	-0.07%
2022/08/12	5.1	266.39	1	267.50	267.00	4.1	5,913	0.07%
2022/08/11	1.1	269.64	42.3	271.43	272.50	-41.2	5,864	-0.70%
2022/08/10	22	267.91	34.1	269.20	272.00	-12.1	5,811	-0.21%
2022/08/09	45	265.83	5	265.10	265.00	40	5,751	0.70%
2022/08/08	0	0.00	2	264.75	264.50	-2	5,692	-0.04%
2022/08/05	53	264.86	33	264.06	262.50	20	5,722	0.35%
2022/08/04	300	260.09	236.1	260.78	261.00	63.9	5,712	1.12%	大買/大賣/
2022/08/03	4	259.00	113.2	262.03	264.00	-109.2	5,587	-1.95%	大賣/鉅額交易
2022/08/02	44	257.28	56	254.53	258.50	-12	5,541	-0.22%
2022/08/01	0	0.00	14	259.61	258.50	-14	5,448	-0.26%
2022/07/29	33.2	258.30	25	261.06	258.00	8.2	5,489	0.15%
2022/07/28	61	262.03	46	261.10	262.00	15	5,405	0.28%
2022/07/27	135	251.42	13.2	253.61	254.00	121.8	5,264	2.31%	大買/鉅額交易
2022/07/26	2	250.25	0	0.00	249.00	2	5,243	0.04%
2022/07/25	3	245.00	105	248.04	250.50	-102	5,270	-1.94%	大賣/鉅額交易
2022/07/22	21	247.17	11	248.91	248.00	10	5,269	0.19%
2022/07/21	16	249.22	5.5	249.64	250.00	10.5	5,285	0.20%
2022/07/20	0	0.00	9	249.28	249.00	-9	5,328	-0.17%
2022/07/19	2	245.75	1	247.46	246.00	1	5,358	0.02%
2022/07/18	7	246.36	0	0.00	245.00	7	5,388	0.13%
2022/07/15	1	245.00	3	243.17	245.00	-2	5,331	-0.04%
2022/07/14	1	239.50	3	241.83	239.50	-2	5,273	-0.04%
2022/07/13	21	239.98	20	241.00	239.50	1	5,153	0.02%
2022/07/12	1	230.50	2	231.50	231.00	-1	5,004	-0.02%
2022/07/11	0	0.00	7	228.43	229.50	-7	4,953	-0.14%
2022/07/08	12	228.17	16.3	226.61	227.50	-4.3	4,938	-0.09%
2022/07/07	12	221.17	5	219.40	221.00	7	4,883	0.14%
2022/07/06	1.1	215.40	0	0.00	210.50	1.1	4,852	0.02%
2022/07/01	0.1	221.50	0	0.00	221.50	0.1	4,772	0.00%
2022/06/30	2.1	221.83	3	222.33	221.50	-0.9	4,734	-0.02%
2022/06/29	2.1	226.10	1	227.50	227.50	1.1	4,712	0.02%
2022/06/28	0	235.33	1	236.00	236.00	-1	4,659	-0.02%
2022/06/27	1	237.50	0	0.00	236.50	1	4,642	0.02%
2022/06/24	1	238.50	2.2	238.14	239.00	-1.2	4,593	-0.03%
2022/06/23	0	0.00	1	230.00	234.00	-1	4,512	-0.02%
2022/06/22	0.1	227.50	2	228.75	226.50	-1.9	4,468	-0.04%
2022/06/21	0	230.00	2	227.25	232.50	-2	4,482	-0.04%
2022/06/20	2	220.00	0	0.00	220.00	2	4,455	0.04%
2022/06/17	0.5	226.17	1	227.00	227.00	-0.6	4,446	-0.01%
2022/06/16	0	0.00	4	231.25	227.50	-4	4,419	-0.09%
2022/06/15	3.1	225.64	2	225.00	225.00	1.1	4,488	0.02%
2022/06/14	1	223.00	1	228.50	228.50	0	4,547	0.00%
2022/06/13	2.2	229.44	6	230.08	228.00	-3.8	4,603	-0.08%
2022/06/10	3	238.00	1	237.00	237.00	2	4,633	0.04%
2022/06/09	0.3	236.00	2	234.50	235.00	-1.8	4,652	-0.04%
2022/06/08	0	0.00	0.2	234.50	234.50	-0.2	4,773	0.00%
2022/06/07	1	231.50	1	233.50	233.00	0	4,895	0.00%
2022/06/06	1	235.59	0	0.00	239.00	1	4,910	0.02%
2022/06/02	0.3	237.20	0	0.00	236.50	0.3	5,069	0.00%
2022/05/31	0.3	240.00	0.1	239.00	241.50	0.2	5,179	0.00%
2022/05/27	1.2	226.83	2.1	231.26	231.50	-0.9	5,161	-0.02%
2022/05/25	2.1	221.07	0	0.00	222.50	2.1	5,406	0.04%
2022/05/23	0	0.00	2	230.00	225.00	-2	5,443	-0.04%
2022/05/19	2.2	222.06	0	0.00	222.00	2.2	5,431	0.04%
2022/05/18	1.1	228.86	0	0.00	231.00	1.1	5,396	0.02%
2022/05/16	0	0.00	3	223.33	223.00	-3	5,391	-0.06%
2022/05/13	1	220.00	0	0.00	221.00	1	5,479	0.02%
2022/05/12	0.1	218.50	4	219.00	218.50	-3.9	5,516	-0.07%
2022/05/10	1	222.00	0	0.00	226.50	1	5,575	0.02%
2022/05/09	0.2	229.75	0	0.00	230.00	0.2	5,570	0.00%
2022/05/06	0	0.00	10	233.80	234.00	-10	5,644	-0.18%
2022/05/05	9	241.00	0	0.00	241.00	9	5,662	0.16%
2022/05/03	0.1	244.00	0	0.00	242.50	0.1	5,723	0.00%
2022/04/29	0	0.00	0.1	250.00	250.00	-0.1	5,700	0.00%
2022/04/27	1.1	244.27	0	0.00	245.00	1.1	5,696	0.02%
2022/04/26	0	0.00	2	247.75	252.00	-2	5,658	-0.04%
2022/04/25	2.2	236.50	0	0.00	236.50	2.2	5,558	0.04%
2022/04/22	5.1	247.28	2	246.50	246.00	3.1	5,492	0.06%
2022/04/21	16	252.38	9	253.33	253.00	7	5,506	0.13%
2022/04/20	1.1	249.02	0	0.00	251.00	1.1	5,559	0.02%
2022/04/19	11	250.18	10	251.50	247.50	1	5,593	0.02%
2022/04/14	1	253.00	1	255.00	253.00	0	5,818	0.00%
2022/04/11	0.2	252.25	1.1	261.55	250.50	-0.9	6,165	-0.01%
2022/04/08	2	262.25	3	262.67	261.00	-1	6,171	-0.02%
2022/04/07	2.1	260.50	4	261.00	261.00	-1.9	6,140	-0.03%
2022/04/06	2	264.00	0	0.00	263.50	2	6,089	0.03%
2022/04/01	1	264.50	3	266.67	268.50	-2	6,052	-0.03%
2022/03/30	6	266.50	12	267.50	268.00	-6	6,023	-0.10%
2022/03/29	0	0.00	7	265.93	266.00	-7	6,009	-0.12%
2022/03/28	0.1	264.00	0	0.00	265.00	0.1	5,983	0.00%
2022/03/25	1	269.00	1	269.50	268.00	0	5,976	0.00%
2022/03/24	6	264.50	16	265.59	266.50	-10	5,949	-0.17%
2022/03/23	5	262.50	7	264.21	264.50	-2	5,966	-0.03%
2022/03/22	6	262.42	5	264.00	262.00	1	6,010	0.02%
2022/03/18	0	257.00	11	256.14	256.00	-11	5,994	-0.18%
2022/03/17	0	0.00	10	254.05	260.50	-10	5,919	-0.17%
2022/03/16	1	249.50	2	248.50	249.00	-1	5,902	-0.02%
2022/03/15	2	250.25	0	0.00	251.50	2	5,896	0.03%
2022/03/14	3	259.49	0	0.00	257.50	3	5,859	0.05%
2022/03/11	0	0.00	4.1	261.51	262.00	-4.1	5,846	-0.07%
2022/03/10	1.1	253.64	2	253.25	254.50	-0.9	5,727	-0.02%
2022/03/09	1.1	238.18	0	0.00	241.50	1.1	5,639	0.02%
2022/03/08	3.2	237.04	0	0.00	235.50	3.2	5,627	0.06%
2022/03/07	1.1	248.18	2	247.00	247.00	-0.9	5,457	-0.02%
2022/03/04	5	254.40	0	0.00	254.50	5	5,476	0.09%
2022/03/03	0.1	255.50	0	0.00	256.00	0.1	5,476	0.00%
2022/03/02	0.2	256.00	3	254.50	255.00	-2.8	5,469	-0.05%
2022/03/01	4	253.00	5	252.80	256.50	-1	5,442	-0.02%
2022/02/25	11.1	249.36	0	0.00	246.50	11.1	5,352	0.21%
2022/02/24	1	255.50	4	253.50	253.50	-3	5,188	-0.06%
2022/02/22	1	256.00	0	0.00	257.00	1	5,131	0.02%
2022/02/21	2	258.25	0	0.00	260.00	2	5,160	0.04%
2022/02/18	2	260.50	0.1	261.50	261.50	1.9	5,237	0.04%
2022/02/17	2	260.75	0	0.00	261.00	2	5,306	0.04%
2022/02/16	2	258.00	2	258.00	258.50	0	5,301	0.00%
2022/02/15	3	253.00	0	0.00	253.50	3	5,291	0.06%
2022/02/14	4.1	258.07	0	0.00	256.00	4.1	5,230	0.08%
2022/02/11	3	265.83	0	0.00	265.50	3	5,213	0.06%
2022/02/10	4	268.63	0	0.00	269.50	4	5,211	0.08%
2022/01/26	0	0.00	9	268.78	268.00	-9	5,277	-0.17%
2022/01/25	1.1	266.60	0	0.00	269.00	1.1	5,366	0.02%
2022/01/24	0	0.00	1	272.50	272.00	-1	5,462	-0.02%
2022/01/21	9	273.94	1	272.50	272.50	8	5,584	0.14%
2022/01/20	3	272.17	1	273.50	272.50	2	5,662	0.04%
2022/01/19	3	275.50	13	274.08	275.00	-10	5,660	-0.18%
2022/01/18	0	276.50	0	0.00	274.00	0	5,689	0.00%
2022/01/17	0	0.00	5	273.00	273.50	-5	5,740	-0.09%
2022/01/14	8	269.50	2	271.50	271.50	6	5,829	0.10%
2022/01/13	4	276.75	0	0.00	277.00	4	5,810	0.07%
2022/01/12	4	283.88	0	0.00	282.00	4	5,855	0.07%
2022/01/11	1.3	288.13	7	286.71	287.00	-5.7	5,922	-0.10%
2022/01/10	0	0.00	4	282.00	283.50	-4	5,990	-0.07%
2022/01/07	13.1	286.90	1	283.00	283.00	12.1	6,036	0.20%
2022/01/06	3	287.33	6	289.75	291.00	-3	6,082	-0.05%
2022/01/05	23.1	296.11	21	301.55	290.50	2.1	6,030	0.03%
2022/01/04	105	291.58	99	293.09	297.00	6	5,941	0.10%	大買/
2022/01/03	3	279.50	3	280.33	282.00	0	5,736	0.00%
2021/12/30	6	276.00	0	276.00	275.00	6	5,703	0.10%
2021/12/29	3	278.50	3	278.50	278.00	0	5,763	0.00%
2021/12/28	1	278.00	3	277.00	277.50	-2	5,852	-0.03%
2021/12/27	3	274.00	1	276.00	275.50	2	5,913	0.03%
2021/12/23	0	0.00	2.1	269.48	270.00	-2.1	6,021	-0.03%
2021/12/22	2	266.00	0	0.00	265.50	2	6,077	0.03%
2021/12/20	103	264.04	1	264.00	264.00	102	6,207	1.64%	大買/鉅額交易
2021/12/17	1	269.00	2	268.75	269.00	-1	6,287	-0.02%
2021/12/16	1	267.50	2	267.25	266.00	-1	6,256	-0.02%
2021/12/15	3.1	267.32	1	265.00	267.50	2.1	6,311	0.03%
2021/12/14	1	268.94	1	269.00	269.00	0	6,378	0.00%
2021/12/13	1	271.50	1	268.50	270.00	0	6,378	0.00%
2021/12/10	2	270.50	5	271.80	271.00	-3	6,400	-0.05%
2021/12/09	1	268.00	7	266.64	269.00	-6	6,351	-0.09%
2021/12/08	1	265.00	0	0.00	261.00	1	6,361	0.02%
2021/12/07	1	263.50	7	262.29	263.00	-6	6,367	-0.09%
2021/12/06	7	261.43	1	262.00	261.00	6	6,362	0.09%
2021/12/03	3	262.83	4	261.88	261.50	-1	6,370	-0.02%
2021/12/02	2	260.25	2	260.75	261.50	0	6,385	0.00%
2021/12/01	1	259.50	0	0.00	258.00	1	6,380	0.02%
2021/11/30	0	0.00	9	256.72	256.00	-9	6,421	-0.14%
2021/11/29	12	252.96	8	252.06	253.50	4	6,344	0.06%
2021/11/26	7	253.93	0	0.00	252.00	7	6,397	0.11%
2021/11/25	3	261.83	0	0.00	259.00	3	6,527	0.05%
2021/11/24	5	258.50	12	257.58	256.00	-7	6,515	-0.11%
2021/11/23	2	255.50	0	0.00	255.00	2	6,547	0.03%
2021/11/22	0.1	260.50	10	261.00	259.00	-10	6,572	-0.15%
2021/11/19	7	260.64	1	260.00	261.00	6	6,626	0.09%
2021/11/18	0	0.00	3	260.00	260.00	-3	6,633	-0.05%
2021/11/17	1	260.50	2	262.00	261.50	-1	6,621	-0.02%
2021/11/16	3	256.00	0	0.00	256.00	3	6,622	0.05%
2021/11/15	7	260.50	0	0.00	260.00	7	6,688	0.10%
2021/11/10	0	0.00	1	266.50	265.00	-1	7,023	-0.01%
2021/11/09	15	263.67	13	265.38	266.00	2	7,005	0.03%
2021/11/08	1	259.00	6	261.17	259.50	-5	6,981	-0.07%
2021/11/05	2	261.25	74	259.03	262.00	-72	6,943	-1.04%
2021/11/04	0	0.00	106.1	252.00	253.50	-106.1	6,851	-1.55%	大賣/鉅額交易
2021/11/03	4	248.50	312	247.45	247.00	-308	6,809	-4.52%	大賣/鉅額交易
2021/11/02	18.1	255.10	284	253.96	252.00	-265.9	6,775	-3.92%	大賣/鉅額交易
2021/11/01	630	254.93	28	247.93	257.50	602	6,677	9.02%	大買/鉅額交易
2021/10/29	33	248.97	178	246.39	245.00	-145	6,571	-2.21%	大賣/鉅額交易
2021/10/28	333	251.33	70	249.50	252.50	263	6,545	4.02%	大買/鉅額交易
2021/10/26	0	0.00	1	244.50	244.50	-1	6,511	-0.02%
2021/10/25	4	242.88	0	0.00	242.50	4	6,487	0.06%
2021/10/22	2	244.25	4	247.25	244.00	-2	6,498	-0.03%
2021/10/21	1	253.00	1	256.50	253.00	0	6,467	0.00%
2021/10/20	42	254.79	0	0.00	254.50	42	6,446	0.65%
2021/10/18	1	243.50	0	0.00	249.50	1	6,260	0.02%
2021/10/15	2	239.00	0	0.00	240.00	2	6,152	0.03%
2021/10/14	15.1	238.67	15	239.00	235.50	0.1	6,115	0.00%
2021/10/12	0.1	243.50	1	246.50	247.00	-0.9	6,208	-0.01%
2021/10/06	2	245.50	1	242.50	244.50	1	6,838	0.01%
2021/10/05	1.1	246.33	0.1	246.00	245.00	1	6,788	0.01%
2021/10/04	1.1	241.86	1	239.00	240.00	0.1	6,716	0.00%
2021/10/01	4.2	249.12	2	247.00	248.00	2.2	6,663	0.03%
2021/09/29	5.2	248.44	0	0.00	248.50	5.2	6,538	0.08%
2021/09/27	1	257.00	0	0.00	258.00	1	6,500	0.02%
2021/09/24	5	261.40	2	266.00	260.00	3	6,478	0.05%
2021/09/22	0	253.00	0	0.00	250.00	0	6,483	0.00%
2021/09/17	2.1	255.51	0.1	257.50	256.00	2	6,393	0.03%
2021/09/15	2	260.00	86.1	259.98	258.00	-84.1	6,445	-1.30%
2021/09/14	1	263.50	0	0.00	263.50	1	6,418	0.02%
2021/09/13	7.2	263.72	0	0.00	263.50	7.2	6,446	0.11%
2021/09/10	1	269.00	3	268.00	269.00	-2	6,413	-0.03%
2021/09/09	1	271.00	2	270.00	269.50	-1	6,507	-0.02%
2021/09/08	2	271.00	1	270.50	270.50	1	6,523	0.02%
2021/09/07	4	270.25	0	0.00	271.50	4	6,535	0.06%
2021/09/06	3	272.50	1	273.50	273.50	2	6,572	0.03%
2021/09/03	0	0.00	4	271.38	272.00	-4	6,531	-0.06%
2021/09/02	7	268.00	41	268.29	268.50	-34	6,505	-0.52%
2021/09/01	0	0.00	2	271.50	272.00	-2	6,509	-0.03%
2021/08/31	120.2	267.65	101	268.50	270.50	19.2	6,447	0.30%	大買/大賣/
2021/08/30	1	276.50	6	277.92	279.50	-5	6,302	-0.08%
2021/08/26	3	276.00	0	0.00	276.50	3	6,330	0.05%
2021/08/24	0	0.00	1	268.00	268.00	-1	6,301	-0.02%
2021/08/20	9	268.78	0	0.00	263.00	9	6,313	0.14%
2021/08/19	0	0.00	3	271.17	269.00	-3	6,388	-0.05%
2021/08/18	2.1	258.98	0	0.00	267.00	2.1	6,264	0.03%
2021/08/17	7.3	266.05	2	271.75	262.00	5.3	6,120	0.09%
2021/08/16	2.1	277.24	2	279.00	279.00	0.1	5,946	0.00%
2021/08/13	2	272.00	2	273.50	274.00	0	5,988	0.00%
2021/08/12	1.2	276.33	0	0.00	276.50	1.2	6,034	0.02%
2021/08/10	2.3	278.54	9	280.50	278.00	-6.7	6,107	-0.11%
2021/08/09	3	280.50	0	0.00	281.50	3	6,164	0.05%
2021/08/06	1	286.00	0	0.00	285.00	1	6,230	0.02%
2021/08/05	1	287.00	0	0.00	287.00	1	6,349	0.02%
2021/08/04	2	287.00	0	0.00	286.50	2	6,560	0.03%
2021/08/03	6.3	284.11	0	0.00	287.50	6.3	6,696	0.09%
2021/08/02	1.1	284.23	0	0.00	287.00	1.1	6,630	0.02%
2021/07/30	1.4	286.70	0	0.00	287.00	1.4	6,670	0.02%
2021/07/29	2	292.50	1	291.50	291.50	1	6,744	0.01%
2021/07/28	11.1	289.77	0	0.00	292.00	11.1	6,843	0.16%
2021/07/27	35.2	293.68	0	0.00	292.00	35.2	6,954	0.51%
2021/07/26	15	299.87	0.2	301.00	299.00	14.8	7,031	0.21%
2021/07/23	0	0.00	3	306.67	304.00	-3	7,221	-0.04%
2021/07/22	4	303.13	5.6	309.99	303.00	-1.6	7,307	-0.02%
2021/07/21	18	302.33	3.1	304.63	306.00	14.9	7,336	0.20%
2021/07/20	17	301.24	2	298.75	300.00	15	7,312	0.21%
2021/07/19	45.3	308.44	2	308.75	308.00	43.3	7,352	0.59%
2021/07/16	1.1	315.95	179.2	320.03	319.50	-178.1	7,368	-2.42%	大賣/鉅額交易
2021/07/15	24	331.56	452	321.58	320.50	-428	7,429	-5.76%	大賣/鉅額交易
2021/07/14	87	315.44	134.1	317.36	323.00	-47.1	7,510	-0.63%	大賣/
2021/07/13	640	308.54	474.1	305.35	307.00	165.9	7,306	2.27%	大買/大賣/鉅額交易
2021/07/12	8	298.88	16	298.97	299.50	-8	7,147	-0.11%
2021/07/09	34.2	294.62	0	0.00	295.00	34.2	7,204	0.47%
2021/07/08	3	298.83	12	300.00	301.50	-9	7,236	-0.12%
2021/07/07	1	302.50	3.1	303.00	303.50	-2.1	7,260	-0.03%
2021/07/05	0	0.00	6	303.42	304.00	-6	7,396	-0.08%
2021/07/02	1	300.50	4.1	304.32	299.00	-3.1	7,426	-0.04%
2021/07/01	3	301.33	1	302.00	297.50	2	7,406	0.03%
2021/06/30	2.8	302.86	21.2	302.54	303.00	-18.4	7,452	-0.25%
2021/06/29	0	0.00	100.1	298.50	299.50	-100.1	7,513	-1.33%
2021/06/28	0	0.00	10	293.50	297.00	-10	7,553	-0.13%
2021/06/25	1	293.00	11	295.50	295.00	-10	7,636	-0.13%
2021/06/24	8	290.56	0	0.00	290.00	8	7,589	0.11%
2021/06/23	6	295.00	0	0.00	296.00	6	7,550	0.08%
2021/06/22	4	295.50	93	295.16	296.00	-89	7,564	-1.18%
2021/06/21	5.1	295.54	11	294.82	294.00	-5.9	7,547	-0.08%
2021/06/18	12	299.71	15	305.03	299.50	-3	7,535	-0.04%
2021/06/17	0.2	298.50	1	300.00	299.50	-0.8	7,434	-0.01%
2021/06/16	1.2	303.24	1.1	303.36	303.00	0	7,548	0.00%
2021/06/15	2.1	301.69	215.4	304.92	302.00	-213.3	7,627	-2.80%	大賣/鉅額交易
2021/06/11	0	0.00	1	296.00	296.50	-1	7,614	-0.01%
2021/06/08	0	0.00	2	296.00	297.50	-2	7,882	-0.03%
2021/06/04	0	0.00	2	297.50	297.00	-2	8,210	-0.02%
2021/06/03	1	296.00	1	296.00	297.00	0	8,421	0.00%
2021/06/02	0	0.00	104	298.96	298.50	-104	8,510	-1.22%	大賣/鉅額交易
2021/06/01	0	0.00	403	295.01	297.00	-403	8,612	-4.68%	大賣/鉅額交易
2021/05/31	0	292.50	2	293.50	296.00	-2	8,755	-0.02%
2021/05/28	1.1	291.50	5.1	292.79	291.50	-4	8,813	-0.04%
2021/05/27	3	288.50	2.2	290.00	293.50	0.8	8,955	0.01%
2021/05/26	0.1	290.00	0	290.00	290.00	0.1	9,116	0.00%
2021/05/25	2	287.50	2	288.50	290.00	0	9,278	0.00%
2021/05/24	1	283.00	1	285.00	285.00	0	9,379	0.00%
2021/05/21	1.1	288.32	1	288.00	289.00	0.1	9,496	0.00%
2021/05/20	0	0.00	5.1	278.26	281.00	-5.1	9,525	-0.05%
2021/05/19	0	0.00	2	275.00	273.50	-2	9,565	-0.02%
2021/05/18	18	270.64	4	275.00	274.50	14	9,817	0.14%
2021/05/17	15.2	263.66	5.2	267.23	266.50	10	10,280	0.10%
2021/05/14	1	266.50	1	265.50	266.50	0	10,532	0.00%
2021/05/13	5.1	266.43	11	260.18	264.50	-6	10,530	-0.06%
2021/05/12	3.2	260.47	1	260.50	265.00	2.2	10,497	0.02%
2021/05/11	17.9	274.53	4	274.38	271.00	13.9	10,427	0.13%
2021/05/10	11.1	288.77	1.2	288.75	287.50	9.9	10,349	0.10%
2021/05/07	2	285.50	7.2	289.72	293.50	-5.2	10,556	-0.05%
2021/05/06	5.2	281.22	4	282.38	283.00	1.2	10,604	0.01%
2021/05/05	7.5	289.16	13	290.12	283.50	-5.5	10,605	-0.05%
2021/05/04	53.2	293.69	97.1	303.73	291.50	-43.9	10,601	-0.41%
2021/05/03	74	306.02	37	305.03	306.50	37	10,520	0.35%
2021/04/29	38.2	311.30	90	310.18	302.50	-51.8	10,571	-0.49%
2021/04/28	0	0.00	5	304.70	305.50	-5	10,525	-0.05%
2021/04/27	1	300.00	3.5	300.83	302.00	-2.5	10,594	-0.02%
2021/04/26	4	298.50	108	297.40	298.00	-104	10,649	-0.98%	大賣/鉅額交易
2021/04/23	2	296.75	3	296.50	297.00	-1	11,017	-0.01%
2021/04/22	516	293.94	4	295.00	293.00	512	11,200	4.57%	大買/鉅額交易
2021/04/21	7	302.21	0	0.00	301.00	7	11,269	0.06%
2021/04/20	186	308.57	123.1	307.52	307.50	62.9	11,321	0.56%	大買/大賣/
2021/04/19	52.1	298.45	5	297.90	298.00	47.1	11,243	0.42%
2021/04/16	1	293.50	1.1	296.36	296.50	-0.1	11,421	0.00%
2021/04/15	17	289.71	7	293.29	295.50	10	11,843	0.08%
2021/04/14	7	290.00	5	292.30	291.50	2	12,150	0.02%
2021/04/13	22	295.16	6	295.17	292.00	16	12,554	0.13%
2021/04/12	509.4	292.17	0	0.00	291.00	509.4	12,759	3.99%	大買/鉅額交易
2021/04/09	0	298.00	2.5	298.00	299.00	-2.5	12,786	-0.02%
2021/04/08	12	297.58	9	297.83	297.00	3	12,809	0.02%
2021/04/07	0	0.00	1	298.98	298.50	-1	12,818	-0.01%
2021/04/06	404	300.35	9.1	299.26	298.00	394.9	12,773	3.09%	大買/鉅額交易
2021/04/01	2	292.00	8	295.00	295.50	-6	12,726	-0.05%
2021/03/31	2	289.50	3	289.33	288.00	-1	12,593	-0.01%
2021/03/30	6	291.25	59	292.50	292.50	-53	12,538	-0.42%
2021/03/29	0	0.00	3	287.83	288.00	-3	12,459	-0.02%
2021/03/26	2	284.50	5	286.00	288.00	-3	12,493	-0.02%
2021/03/24	1	285.01	0	0.00	285.50	1	12,556	0.01%
2021/03/23	7	287.64	3	289.00	288.00	4	12,582	0.03%
2021/03/22	0	0.00	0.4	286.50	287.00	-0.4	12,608	0.00%
2021/03/19	5	284.30	20	284.50	283.00	-15	12,739	-0.12%
2021/03/18	102.7	289.92	77.2	290.78	288.00	25.5	12,699	0.20%	大買/
2021/03/16	0.1	282.50	2.2	281.36	282.00	-2.1	12,653	-0.02%
2021/03/15	1.1	277.79	0	0.00	277.50	1.1	12,623	0.01%
2021/03/12	2.1	282.64	3	282.50	282.00	-0.9	12,679	-0.01%
2021/03/11	2	275.28	17.1	275.21	281.50	-15	12,777	-0.12%
2021/03/10	11.3	268.43	6	268.17	265.00	5.3	12,730	0.04%
2021/03/09	4.5	264.39	1	265.00	263.50	3.5	12,665	0.03%
2021/03/08	13.4	275.23	0	0.00	270.50	13.4	12,526	0.11%
2021/03/05	7.3	277.15	1	275.00	275.00	6.3	12,528	0.05%
2021/03/04	5.3	282.47	8	278.50	281.00	-2.7	12,597	-0.02%
2021/03/03	7.1	285.50	0	0.00	289.00	7.1	12,531	0.06%
2021/03/02	1.1	285.33	8	291.88	288.00	-7	12,523	-0.06%
2021/02/26	15.3	284.53	28	284.18	280.50	-12.7	12,443	-0.10%
2021/02/25	57	293.73	1	290.50	294.50	56	12,163	0.46%
2021/02/24	19.2	296.41	56.1	294.99	294.00	-36.9	12,077	-0.31%
2021/02/23	1.2	298.25	8	300.63	303.00	-6.8	11,987	-0.06%
2021/02/22	6.2	301.73	7	301.79	301.00	-0.8	11,955	-0.01%
2021/02/19	22.1	299.19	5	300.40	300.00	17.1	11,887	0.14%
2021/02/18	17	307.47	18.6	306.22	306.00	-1.6	11,834	-0.01%
2021/02/17	192.1	299.96	196.5	299.91	299.50	-4.5	11,619	-0.04%	大買/大賣/
2021/02/05	37.6	279.91	0	0.00	280.50	37.6	11,080	0.34%
2021/02/04	2	284.75	3	285.17	287.00	-1	10,881	-0.01%
2021/02/03	14.6	286.45	3	286.83	284.00	11.6	10,819	0.11%
2021/02/02	9.1	288.66	0	0.00	286.00	9.1	10,738	0.08%
2021/02/01	11.6	282.42	2	285.00	285.00	9.6	10,605	0.09%
2021/01/29	2.1	291.23	3	297.00	282.50	-0.9	10,611	-0.01%
2021/01/28	1.5	285.72	1.2	287.17	287.50	0.3	10,465	0.00%
2021/01/27	7.2	287.58	4.1	288.36	287.50	3.1	10,350	0.03%
2021/01/26	8.5	291.00	1	288.00	289.00	7.5	10,236	0.07%
2021/01/25	4.1	293.00	9	295.06	295.50	-4.9	10,157	-0.05%
2021/01/22	16.4	292.07	3.3	294.12	291.00	13.2	10,248	0.13%
2021/01/21	3.1	295.81	4	297.75	299.00	-0.9	10,109	-0.01%
2021/01/20	12.2	296.37	17.1	294.60	294.50	-4.9	10,044	-0.05%
2021/01/19	4.5	295.21	5	295.40	294.00	-0.5	9,992	0.00%
2021/01/18	10.3	286.79	8	288.44	289.50	2.3	9,867	0.02%
2021/01/15	11.4	301.20	14	301.25	299.50	-2.6	9,503	-0.03%
2021/01/14	9.1	305.03	30.3	307.33	306.00	-21.2	9,217	-0.23%
2021/01/13	16	312.69	3	311.83	312.50	13	8,987	0.14%
2021/01/12	28	316.71	14.1	315.77	314.00	13.9	8,809	0.16%
2021/01/11	12.4	308.08	50	306.94	313.00	-37.6	8,579	-0.44%
2021/01/08	19.3	312.72	93	309.60	310.00	-73.7	8,383	-0.88%
2021/01/07	25.4	310.43	20	313.35	316.00	5.4	7,990	0.07%
2021/01/06	108.2	296.83	89.2	289.50	298.00	19	7,644	0.25%	大買/
2021/01/05	72.1	278.17	42.9	278.05	276.50	29.2	7,261	0.40%
2021/01/04	1	263.00	2	264.25	265.00	-1	7,118	-0.01%
2020/12/31	1.1	262.43	0	0.00	263.00	1.1	7,043	0.01%
2020/12/30	0.1	257.50	1	260.00	260.00	-0.9	7,019	-0.01%
2020/12/29	0	0.00	1	255.00	255.50	-1	7,001	-0.01%
2020/12/28	0	0.00	2	253.50	254.50	-2	7,092	-0.03%
2020/12/25	1.1	249.12	1	251.00	249.00	0.1	7,102	0.00%
2020/12/24	1	250.00	3	250.00	247.50	-2	7,141	-0.03%
2020/12/23	1	247.00	2	248.25	248.00	-1	7,158	-0.01%
2020/12/22	14	249.61	2	246.00	247.00	12	7,235	0.17%
2020/12/21	1	255.00	10	253.75	258.00	-9	7,255	-0.12%
2020/12/18	0	0.00	8	248.19	248.00	-8	7,213	-0.11%
2020/12/17	2	248.00	10	247.85	247.00	-8	7,157	-0.11%
2020/12/16	4	246.63	30	247.00	248.00	-26	7,098	-0.37%
2020/12/15	9	244.22	2	250.25	245.50	7	7,097	0.10%
2020/12/14	3.1	244.27	3	245.33	246.00	0.1	6,941	0.00%
2020/12/11	1.2	244.93	14	250.25	250.50	-12.8	6,871	-0.19%
2020/12/10	5	247.80	3	249.33	248.00	2	6,838	0.03%
2020/12/09	4.1	250.32	4	249.75	251.00	0.1	6,814	0.00%
2020/12/08	21	247.07	3	247.67	249.00	18	6,771	0.27%
2020/12/07	65.1	255.15	9	256.50	250.00	56.1	6,635	0.84%
2020/12/04	6	243.50	5	243.70	247.00	1	6,466	0.02%
2020/12/03	3	230.67	0	0.00	237.00	3	6,338	0.05%
2020/12/02	140	229.93	23	231.41	232.00	117	6,322	1.85%	大買/鉅額交易
2020/12/01	2	225.75	3	227.67	227.00	-1	6,360	-0.02%
2020/11/30	2.1	222.73	0.2	224.50	224.50	1.9	6,277	0.03%
2020/11/27	0	0.00	0.9	220.00	220.00	-0.9	6,122	-0.01%
2020/11/26	80	214.75	102	214.56	216.00	-22	6,102	-0.36%	大賣/
2020/11/25	0	0.00	1	210.00	207.50	-1	6,072	-0.02%
2020/11/20	1	206.00	2	208.00	209.00	-1	5,974	-0.02%
2020/11/19	2	207.50	5	206.60	208.00	-3	5,955	-0.05%
2020/11/18	2.1	203.22	0	0.00	203.00	2.1	5,913	0.03%
2020/11/17	1	203.50	10	205.10	205.50	-9	6,011	-0.15%
2020/11/16	0	0.00	2	202.75	202.00	-2	6,079	-0.03%
2020/11/13	1	198.50	0.3	199.67	200.50	0.7	6,028	0.01%
2020/11/12	0	0.00	12	201.58	202.00	-12	6,023	-0.20%
2020/11/11	0	0.00	13	193.50	195.00	-13	5,885	-0.22%
2020/11/10	146	193.11	146	193.01	193.00	0	5,866	0.00%	大買/大賣/
2020/11/09	0	0.00	0.1	196.50	197.50	-0.1	5,906	0.00%
2020/11/06	3	197.00	3	194.84	194.50	0	6,009	0.00%
2020/11/05	3	188.50	5	189.10	189.50	-2	5,996	-0.03%
2020/11/04	0.1	189.00	3	190.50	192.00	-2.9	5,991	-0.05%
2020/11/02	1.5	185.33	1	187.00	188.00	0.5	6,107	0.01%
2020/10/30	52	191.40	46	189.73	190.00	6	6,184	0.10%
2020/10/29	7.5	195.63	3	197.00	195.00	4.5	6,153	0.07%
2020/10/27	7	200.79	13	201.19	203.00	-6	6,435	-0.09%
2020/10/26	0	0.00	2	195.00	194.50	-2	6,622	-0.03%
2020/10/23	2	193.50	8	193.25	192.00	-6	6,806	-0.09%
2020/10/22	1	195.00	23	195.04	194.50	-22	6,914	-0.32%
2020/10/21	14	196.68	0.1	196.00	196.50	13.9	7,035	0.20%
2020/10/19	9	196.56	2	197.75	196.50	7	7,184	0.10%
2020/10/16	5	195.50	6	196.08	195.00	-1	7,338	-0.01%
2020/10/15	2	194.50	9	195.00	194.50	-7	7,424	-0.09%
2020/10/14	10	194.25	39	195.51	194.00	-29	7,457	-0.39%
2020/10/13	12	193.96	0	0.00	194.50	12	7,575	0.16%
2020/10/12	5	194.70	55	196.31	196.00	-50	7,604	-0.66%
2020/10/08	68	192.88	16	192.50	193.00	52	7,574	0.69%
2020/10/07	73	190.04	74	191.07	191.00	-1	7,607	-0.01%
2020/10/06	42	189.56	90	190.56	191.50	-48	7,633	-0.63%
2020/10/05	60	189.33	34.1	190.66	189.50	25.9	7,735	0.33%
2020/09/30	1	189.00	2	188.00	189.00	-1	7,780	-0.01%
2020/09/29	0.1	184.50	14	186.36	185.00	-13.9	7,853	-0.18%
2020/09/28	20	177.50	120	180.21	182.50	-100	7,926	-1.26%	大賣/
2020/09/25	111.2	180.12	11	181.00	176.50	100.2	8,133	1.23%	大買/
2020/09/24	74	182.00	70	183.00	183.00	4	8,207	0.05%
2020/09/23	0	0.00	2	184.75	185.00	-2	8,252	-0.02%
2020/09/22	0	0.00	18	186.97	185.50	-18	8,288	-0.22%
2020/09/21	4	191.63	0.1	190.00	190.00	4	8,367	0.05%
2020/09/18	1	190.50	0	0.00	191.00	1	8,586	0.01%
2020/09/17	0	0.00	1	191.00	191.00	-1	8,638	-0.01%
2020/09/15	0	0.00	1.3	189.90	188.50	-1.3	8,983	-0.01%
2020/09/14	2.2	189.27	0.1	189.50	189.00	2.1	9,198	0.02%
2020/09/11	0	0.00	1	186.50	187.50	-1	9,408	-0.01%
2020/09/10	10	184.50	1	184.50	185.50	9	9,502	0.09%
2020/09/09	1.1	183.59	0	0.00	184.00	1.1	9,624	0.01%
2020/09/08	3	182.67	37	183.86	184.50	-34	9,664	-0.35%
2020/09/07	91.2	181.87	102	181.00	182.00	-10.9	9,760	-0.11%	大賣/
2020/09/04	44	185.85	101	188.13	186.00	-57	9,838	-0.58%	大賣/
2020/09/03	4	190.13	65	191.96	191.50	-61	9,881	-0.62%
2020/09/02	91	191.34	72	192.36	189.50	19	10,189	0.19%
2020/09/01	16	188.88	1	191.00	190.50	15	10,200	0.15%
2020/08/31	57	190.95	1	192.50	189.00	56	10,210	0.55%
2020/08/28	0	0.00	10	191.00	194.00	-10	10,300	-0.10%
2020/08/27	58	193.28	29	193.19	193.50	29	10,476	0.28%
2020/08/26	1	195.00	1	195.50	197.00	0	10,533	0.00%
2020/08/25	3	195.83	2	200.00	195.50	1	10,654	0.01%
2020/08/24	0	0.00	12	194.50	197.00	-12	10,689	-0.11%
2020/08/21	36	189.15	115	194.30	191.00	-79	10,666	-0.74%	大賣/
2020/08/20	79	192.49	20	191.38	190.50	59	10,526	0.56%
2020/08/19	4	202.75	30	204.00	200.00	-26	10,394	-0.25%
2020/08/18	0	0.00	1	202.50	201.50	-1	10,373	-0.01%
2020/08/14	0	0.00	2	203.50	201.50	-2	10,369	-0.02%
2020/08/13	0	0.00	21	201.43	201.50	-21	10,366	-0.20%
2020/08/12	52	195.50	1.1	198.50	198.50	50.9	10,322	0.49%
2020/08/11	51	201.59	72	200.35	199.50	-21	10,220	-0.21%
2020/08/10	1	201.00	0	0.00	201.50	1	10,180	0.01%
2020/08/07	21.4	200.85	21	201.00	200.50	0.4	10,186	0.00%
2020/08/06	51	202.35	56	203.76	204.50	-5	10,203	-0.05%
2020/08/05	92	205.45	78	205.44	204.50	14	10,186	0.14%
2020/08/04	12	205.63	6	205.75	207.50	6	10,090	0.06%
2020/08/03	76	202.51	162	203.72	202.50	-86	9,991	-0.86%	大賣/
2020/07/31	78	198.03	348	198.25	200.00	-270	9,801	-2.75%	大賣/鉅額交易
2020/07/30	154	198.82	448	198.91	197.50	-294	9,591	-3.07%	大買/大賣/鉅額交易
2020/07/29	206	190.12	30	190.33	191.00	176	9,357	1.88%	大買/鉅額交易
2020/07/28	356	188.77	63	189.06	187.00	293	9,273	3.16%	大買/鉅額交易
2020/07/27	316	188.31	65	188.76	188.50	251	9,361	2.68%	大買/鉅額交易
2020/07/24	17	186.09	181	185.33	184.50	-164	9,299	-1.76%	大賣/鉅額交易
2020/07/23	106	189.21	20	188.00	190.00	86	9,220	0.93%	大買/
2020/07/22	49	192.65	16	192.78	192.50	33	9,198	0.36%
2020/07/21	4	188.13	99	187.96	185.50	-95	9,011	-1.05%
2020/07/20	2	182.75	98	182.29	182.00	-96	8,932	-1.07%
2020/07/17	121	188.19	137	186.43	184.00	-16	8,887	-0.18%	大買/大賣/
2020/07/16	9	183.00	0	0.00	185.00	9	8,791	0.10%
2020/07/15	17	184.94	0	0.00	184.50	17	8,756	0.19%
2020/07/14	33	183.97	0.1	184.50	185.00	32.9	8,739	0.38%
2020/07/13	26	185.31	22	185.34	186.50	4	8,712	0.05%
2020/07/10	26	183.25	97	180.14	183.50	-71	8,784	-0.81%
2020/07/09	44	182.06	0	0.00	180.50	44	8,750	0.50%
2020/07/08	10	178.85	1	179.50	179.50	9	8,643	0.10%
2020/07/07	56	176.91	39	173.76	175.00	17	8,588	0.20%
2020/07/06	34	175.59	13	176.31	176.50	21	8,511	0.25%
2020/07/03	34	168.90	23	169.30	169.50	11	8,319	0.13%
2020/07/02	78	165.67	6	166.67	165.50	72	8,224	0.88%
2020/07/01	1	170.50	84	168.79	169.50	-83	8,169	-1.02%
2020/06/30	10	169.05	10	168.00	167.50	0	8,096	0.00%
2020/06/29	34	168.51	136	168.91	168.50	-102	8,034	-1.27%	大賣/鉅額交易
2020/06/24	17	168.18	43	168.22	168.00	-26	7,845	-0.33%
2020/06/23	25	169.10	62	167.36	170.00	-37	7,789	-0.47%
2020/06/22	25	166.62	4	167.50	169.00	21	7,631	0.28%
2020/06/19	31	165.63	26	166.19	166.50	5	7,541	0.07%
2020/06/18	52	162.11	5	162.10	162.50	47	7,329	0.64%
2020/06/17	4	157.50	0	0.00	159.00	4	7,188	0.06%
2020/06/16	65	157.35	92	157.40	157.00	-27	7,248	-0.37%
2020/06/15	3	154.50	3	153.00	153.00	0	7,265	0.00%
2020/06/12	10	154.65	10	153.40	155.00	0	7,240	0.00%
2020/06/11	221	158.09	238	157.00	156.50	-17	7,220	-0.24%	大買/大賣/
2020/06/10	46	160.74	0	0.00	160.50	46	7,181	0.64%
2020/06/09	123	159.42	73.3	160.49	159.00	49.7	7,355	0.68%	大買/
2020/06/08	1	154.50	5	154.40	155.00	-4	7,223	-0.06%
2020/06/05	3	153.50	16	153.34	153.50	-13	7,217	-0.18%
2020/06/04	32	152.78	6	152.17	152.50	26	7,195	0.36%
2020/06/03	8	149.56	30	148.47	151.50	-22	7,156	-0.31%
2020/06/02	22	144.82	22	145.09	145.00	0	6,973	0.00%
2020/06/01	172	142.27	69	143.27	144.00	103	6,888	1.50%	大買/鉅額交易
2020/05/26	0	0.00	2	140.75	140.00	-2	6,808	-0.03%
2020/05/25	8	138.50	2	139.50	139.50	6	6,827	0.09%
2020/05/22	86	141.10	30	141.50	138.00	56	6,852	0.82%
2020/05/20	0	0.00	1	141.00	141.00	-1	6,857	-0.01%
2020/05/19	0	0.00	6	141.00	141.00	-6	6,855	-0.09%
2020/05/18	0	0.00	5	138.50	137.00	-5	6,816	-0.07%
2020/05/15	5	137.50	5	139.00	138.50	0	6,829	0.00%
2020/05/14	1	139.50	11	140.50	140.00	-10	6,788	-0.15%
2020/05/13	0	0.00	6	140.08	140.50	-6	6,751	-0.09%
2020/05/12	7	137.43	2	138.50	137.00	5	6,687	0.07%
2020/05/11	1	139.00	0	0.00	140.00	1	6,679	0.01%
2020/05/08	0	0.00	6	140.50	140.00	-6	6,704	-0.09%
2020/05/07	1	139.00	6	139.00	139.00	-5	6,695	-0.07%
2020/05/06	5	137.50	5	138.50	138.50	0	6,732	0.00%
2020/05/05	0	0.00	24	138.44	139.00	-24	6,692	-0.36%
2020/05/04	16	136.16	27	140.19	136.00	-11	6,700	-0.16%
2020/04/30	37	140.73	82	140.20	140.00	-45	6,627	-0.68%
2020/04/29	141	137.50	0	0.00	138.00	141	6,460	2.18%	大買/鉅額交易
2020/04/28	0	0.00	1	135.00	135.00	-1	6,480	-0.02%
2020/04/24	0	0.00	10	131.00	131.00	-10	6,727	-0.15%
2020/04/23	0	0.00	1	133.00	129.50	-1	6,769	-0.01%
2020/04/22	0	0.00	1	126.00	131.00	-1	6,800	-0.01%
2020/04/21	6	129.25	1	133.00	128.50	5	6,834	0.07%
2020/04/20	3	131.00	0	0.00	131.00	3	6,824	0.04%
2020/04/17	0	0.00	8	135.31	134.50	-8	6,786	-0.12%
2020/04/16	2.5	134.11	6	134.08	134.00	-3.5	6,778	-0.05%
2020/04/15	5	137.50	15	137.43	136.50	-10	6,857	-0.15%
2020/04/14	30.4	131.01	33	130.98	132.00	-2.6	6,752	-0.04%
2020/04/13	2	125.00	0	0.00	125.00	2	6,728	0.03%
2020/04/10	0	0.00	5	127.20	128.00	-5	6,762	-0.07%
2020/04/09	4	124.01	0	0.00	125.00	4	6,768	0.06%
2020/04/08	0	0.00	1	125.50	125.00	-1	6,739	-0.01%
2020/04/06	1	118.00	1	118.00	119.00	0	6,804	0.00%
2020/03/30	0	0.00	1	116.50	119.50	-1	6,668	-0.01%
2020/03/27	2	119.25	0	0.00	118.00	2	6,654	0.03%
2020/03/25	0	0.00	1	118.50	119.00	-1	6,698	-0.01%
2020/03/24	1	117.00	0	0.00	115.00	1	6,667	0.01%
2020/03/23	2	109.00	0.6	114.00	112.50	1.4	6,714	0.02%
2020/03/20	9	113.67	2	117.25	117.50	7	6,693	0.10%
2020/03/19	0	0.00	33	110.48	111.00	-33	6,643	-0.50%
2020/03/18	3	115.83	2	117.25	115.00	1	6,604	0.02%
2020/03/17	3.3	116.61	0	0.00	115.50	3.3	6,554	0.05%
2020/03/16	0	0.00	1	119.50	118.00	-1	6,460	-0.02%
2020/03/13	19	112.13	7	117.36	120.00	12	6,356	0.19%
2020/03/12	4.2	125.71	0	0.00	123.50	4.2	6,073	0.07%
2020/03/11	3	133.83	2	134.50	133.00	1	5,867	0.02%
2020/03/10	1	134.00	0	0.00	133.00	1	5,832	0.02%
2020/03/09	3	135.00	6	136.00	133.00	-3	5,776	-0.05%
2020/03/06	7	138.93	0	0.00	138.50	7	5,654	0.12%
2020/03/05	1	140.50	2	142.00	142.50	-1	5,654	-0.02%
2020/03/04	0	0.00	1	140.00	140.00	-1	5,743	-0.02%
2020/03/03	3	138.33	0	0.00	138.00	3	5,843	0.05%
2020/03/02	1	139.00	0	0.00	138.00	1	5,835	0.02%
2020/02/27	1	140.00	3	140.00	140.00	-2	5,910	-0.03%
2020/02/25	1	140.00	4	141.00	141.00	-3	5,806	-0.05%
2020/02/20	0	0.00	2	143.75	144.00	-2	5,860	-0.03%
2020/02/19	2	143.50	0	0.00	143.50	2	5,833	0.03%
2020/02/18	1	142.50	0	0.00	142.00	1	5,914	0.02%
2020/02/13	0	0.00	1	145.50	145.50	-1	5,910	-0.02%
2020/02/12	1	142.50	0	0.00	144.00	1	5,916	0.02%
2020/02/11	3	143.00	0	0.00	142.50	3	5,928	0.05%
2020/02/07	0	0.00	1	143.50	143.50	-1	6,221	-0.02%
2020/02/04	1	141.00	0	0.00	142.50	1	6,507	0.02%
2020/02/03	0.1	141.50	18	139.25	140.50	-17.9	6,618	-0.27%
2020/01/31	10	144.90	13	146.31	143.00	-3	6,656	-0.05%
2020/01/30	1.1	144.41	55	143.53	143.00	-53.9	6,897	-0.78%
2020/01/20	13	152.46	12	153.92	152.50	1	6,756	0.01%
2020/01/17	0	0.00	6	151.50	152.00	-6	6,685	-0.09%
2020/01/16	5	148.50	12	150.33	151.00	-7	6,757	-0.10%
2020/01/15	23	147.96	0	0.00	148.50	23	6,755	0.34%
2020/01/14	0	0.00	1	150.00	151.00	-1	6,760	-0.01%
2020/01/10	23	152.91	2	153.50	151.00	21	6,891	0.30%
2020/01/09	0	0.00	41	151.84	152.00	-41	6,880	-0.60%
2020/01/08	1	148.50	1	148.50	148.00	0	6,866	0.00%
2020/01/07	3	147.17	4	147.75	149.00	-1	6,885	-0.01%
2020/01/06	3.3	149.61	0	0.00	149.00	3.3	7,018	0.05%
2020/01/03	0	0.00	1	151.50	151.50	-1	7,172	-0.01%
2020/01/02	1	151.00	1	152.50	151.00	0	7,145	0.00%
2019/12/31	1	151.50	0	0.00	151.50	1	7,212	0.01%
2019/12/30	2	151.50	5	152.20	152.00	-3	7,322	-0.04%
2019/12/27	0	0.00	2	148.00	148.00	-2	7,179	-0.03%
2019/12/26	2	146.50	0	0.00	146.00	2	7,226	0.03%
2019/12/25	0	0.00	2	148.00	147.00	-2	7,334	-0.03%
2019/12/24	2	146.00	1	146.50	146.50	1	7,488	0.01%
2019/12/23	0	0.00	1	148.50	148.50	-1	7,697	-0.01%
2019/12/20	2	147.75	0	0.00	146.50	2	8,017	0.02%
2019/12/19	1	150.00	0	0.00	150.50	1	8,048	0.01%
2019/12/18	0	0.00	13	149.96	150.00	-13	8,014	-0.16%
2019/12/17	1	147.00	14	148.86	149.50	-13	8,012	-0.16%
2019/12/16	0	0.00	10	148.00	148.50	-10	7,995	-0.13%
2019/12/13	2	143.75	12	145.38	145.50	-10	7,920	-0.13%
2019/12/11	0	0.00	1	142.50	142.50	-1	7,878	-0.01%
2019/12/10	2	141.50	2.7	142.69	142.50	-0.7	7,874	-0.01%
2019/12/09	5	142.00	4	143.25	143.00	1	7,882	0.01%
2019/12/06	1	140.50	0	0.00	141.50	1	7,794	0.01%
2019/12/04	0	0.00	3	140.00	140.00	-3	7,709	-0.04%
2019/12/03	1	139.50	1	139.50	141.50	0	7,734	0.00%
2019/11/29	0	0.00	1	140.50	140.00	-1	7,695	-0.01%
2019/11/28	1	140.50	23	141.15	142.00	-22	7,588	-0.29%
2019/11/27	3	138.50	4	138.88	139.00	-1	7,523	-0.01%
2019/11/26	0	0.00	1	139.00	138.50	-1	7,516	-0.01%
2019/11/25	0	0.00	5	138.00	138.50	-5	7,374	-0.07%
2019/11/21	0	0.00	1	135.50	137.50	-1	7,509	-0.01%
2019/11/20	50	138.20	0	0.00	137.00	50	7,488	0.67%
2019/11/19	1	139.00	2	137.00	139.50	-1	7,466	-0.01%
2019/11/18	0	0.00	3	135.83	136.50	-3	7,375	-0.04%
2019/11/15	14	133.61	0	0.00	133.50	14	7,406	0.19%
2019/11/13	5	135.90	0	0.00	135.50	5	7,322	0.07%
2019/11/11	1	138.50	0	0.00	138.00	1	7,248	0.01%
2019/11/08	7	140.00	9	140.50	139.50	-2	7,220	-0.03%
2019/11/07	2	138.25	0	0.00	139.50	2	7,145	0.03%
2019/11/06	5	141.70	8	142.31	140.50	-3	6,929	-0.04%
2019/11/05	4	139.13	10	139.15	141.00	-6	6,785	-0.09%
2019/11/04	1	134.50	0	0.00	134.50	1	6,596	0.02%
2019/11/01	4	133.63	0	0.00	133.50	4	6,568	0.06%
2019/10/31	42	134.51	0	0.00	134.00	42	6,637	0.63%
2019/10/30	4	133.63	1	135.50	135.50	3	6,636	0.05%
2019/10/29	14	134.68	41	134.55	134.00	-27	6,593	-0.41%
2019/10/28	1	140.50	4	140.50	140.50	-3	6,289	-0.05%
2019/10/25	10	139.00	1	140.00	139.50	9	6,228	0.14%
2019/10/23	1	137.00	1	137.00	137.50	0	6,128	0.00%
2019/10/22	15	136.30	0	0.00	136.50	15	6,120	0.25%
2019/10/21	0	0.00	1	136.00	136.00	-1	6,087	-0.02%
2019/10/18	2	136.00	7	135.57	136.50	-5	5,989	-0.08%
2019/10/17	2	132.50	5	133.50	134.00	-3	5,908	-0.05%
2019/10/16	0.1	133.00	1	133.50	132.50	-0.9	5,939	-0.02%
2019/10/15	2	132.50	0	0.00	133.00	2	5,871	0.03%
2019/10/14	1	127.00	3	131.50	133.00	-2	5,856	-0.03%
2019/10/09	12	129.46	1	130.00	127.00	11	5,664	0.19%
2019/10/08	12	132.33	0	0.00	131.50	12	5,447	0.22%
2019/10/07	0	0.00	1	133.00	133.50	-1	5,436	-0.02%
2019/10/04	4	131.63	0	0.00	131.50	4	5,370	0.07%
2019/10/03	0	0.00	1	133.50	133.00	-1	5,228	-0.02%
2019/09/27	3	132.33	3	132.67	132.50	0	4,987	0.00%
2019/09/26	9	134.78	10	135.75	134.00	-1	4,848	-0.02%
2019/09/25	59	137.90	0	0.00	136.00	59	4,679	1.26%
2019/09/24	2	144.00	0	0.00	143.00	2	4,409	0.05%
2019/09/23	1	146.00	0	0.00	146.00	1	4,318	0.02%
2019/09/20	1	148.00	0	0.00	145.50	1	4,329	0.02%
2019/09/19	0	0.00	2	148.25	148.50	-2	4,250	-0.05%
2019/09/17	0	0.00	3	145.00	145.50	-3	4,318	-0.07%
2019/09/12	0.1	146.00	0	0.00	145.50	0.1	4,407	0.00%
2019/09/11	1	144.50	0	0.00	146.00	1	4,530	0.02%
2019/09/10	1	147.00	0	0.00	146.50	1	4,514	0.02%
2019/09/05	0	0.00	3	146.50	147.50	-3	4,620	-0.06%
2019/09/02	1	146.50	0	0.00	146.00	1	4,626	0.02%
2019/08/30	2	146.75	1	146.00	146.50	1	4,674	0.02%
2019/08/29	3	144.00	0	0.00	143.50	3	4,697	0.06%
2019/08/28	0	0.00	2	146.00	144.50	-2	4,739	-0.04%
2019/08/26	2	145.50	0	0.00	145.00	2	4,872	0.04%
2019/08/23	1	148.50	0	0.00	148.50	1	4,880	0.02%
2019/08/22	1	150.00	0	0.00	149.50	1	4,935	0.02%
2019/08/21	0	0.00	1	150.50	150.00	-1	5,274	-0.02%
2019/08/20	0	0.00	1	150.00	152.00	-1	5,325	-0.02%
2019/08/16	1	147.00	0	0.00	146.50	1	5,531	0.02%
2019/08/14	1	150.00	1	150.00	149.00	0	5,652	0.00%
2019/08/13	13	148.54	0	0.00	148.00	13	5,697	0.23%
2019/08/08	0.1	150.50	1	150.50	150.50	-0.9	5,799	-0.02%
2019/08/06	3	148.50	0	0.00	148.50	3	5,902	0.05%
2019/08/02	0	0.00	1	150.00	152.50	-1	5,845	-0.02%
2019/08/01	24	153.35	11	153.68	153.00	13	5,810	0.22%
2019/07/31	0	0.00	1	151.50	151.50	-1	5,702	-0.02%
2019/07/30	0	0.00	2	150.00	149.00	-2	5,719	-0.03%
2019/07/26	1	150.50	2	150.50	150.50	-1	5,906	-0.02%
2019/07/25	21	149.98	0	0.00	149.50	21	5,956	0.35%
2019/07/24	0	0.00	1	151.50	151.50	-1	5,931	-0.02%
2019/07/23	33	148.05	0	0.00	149.50	33	5,877	0.56%
2019/07/22	1	148.50	0	0.00	148.00	1	5,862	0.02%
2019/07/18	19	148.71	0	0.00	147.50	19	5,889	0.32%
2019/07/17	2	151.50	0	0.00	150.00	2	5,804	0.03%
2019/07/12	1	151.00	0	0.00	151.00	1	5,673	0.02%
2019/07/10	10	150.50	0	0.00	151.50	10	5,659	0.18%
2019/07/09	0	0.00	1	152.00	151.00	-1	5,691	-0.02%
2019/07/05	1	153.50	0	0.00	155.00	1	5,834	0.02%
2019/07/04	5	153.50	0	0.00	155.00	5	5,949	0.08%
2019/07/03	1	153.00	0	0.00	152.00	1	5,980	0.02%
2019/07/02	2	155.50	1	154.50	155.00	1	6,103	0.02%
2019/07/01	0	0.00	2	160.00	160.50	-2	6,084	-0.03%
2019/06/28	1	157.50	1	155.50	157.50	0	6,021	0.00%
2019/06/27	0	0.00	28	155.46	156.00	-28	6,059	-0.46%
2019/06/26	0	0.00	6	154.00	153.00	-6	6,104	-0.10%
2019/06/25	34	155.00	0	0.00	155.00	34	6,109	0.56%
2019/06/21	1	159.00	3	159.83	159.50	-2	6,074	-0.03%
2019/06/20	0	0.00	15	158.50	159.00	-15	5,974	-0.25%
2019/06/19	1	155.00	12	156.50	158.00	-11	6,030	-0.18%
2019/06/18	3	152.50	2	153.25	152.00	1	6,140	0.02%
2019/06/17	1	153.00	4	150.63	153.00	-3	6,239	-0.05%
2019/06/14	3	148.67	0	0.00	148.00	3	6,291	0.05%
2019/06/13	0	0.00	1	150.50	150.50	-1	6,326	-0.02%
2019/06/11	3	152.00	9	150.00	151.00	-6	6,477	-0.09%
2019/06/10	0	0.00	5	152.00	151.50	-5	6,602	-0.08%
2019/06/05	9	146.67	0	0.00	146.00	9	6,915	0.13%
2019/06/04	0	0.00	5	151.00	149.50	-5	6,928	-0.07%
2019/06/03	3	146.50	5	147.20	148.00	-2	6,907	-0.03%
2019/05/31	3	141.33	0	0.00	142.50	3	6,862	0.04%
2019/05/30	0	0.00	4	141.50	142.50	-4	6,859	-0.06%
2019/05/29	2	139.00	1	138.00	138.50	1	7,035	0.01%
2019/05/28	2	140.50	0	0.00	138.00	2	7,099	0.03%
2019/05/27	5	141.50	0	0.00	140.00	5	6,841	0.07%
2019/05/24	10	138.75	2	139.25	140.00	8	6,832	0.12%
2019/05/23	3	136.00	1	137.50	136.50	2	6,779	0.03%
2019/05/22	4	140.38	2	142.00	140.50	2	6,709	0.03%
2019/05/20	3	142.67	9	143.78	145.00	-6	6,728	-0.09%
2019/05/17	3	144.17	0	0.00	142.50	3	6,712	0.04%
2019/05/16	1	145.00	0	0.00	144.00	1	6,741	0.01%
2019/05/14	20	148.00	0	0.00	149.00	20	6,880	0.29%
2019/05/13	0	0.00	2	150.00	150.00	-2	6,851	-0.03%
2019/05/10	7	151.00	11	150.41	150.50	-4	6,939	-0.06%
2019/05/09	11	152.73	0	0.00	151.00	11	6,955	0.16%
2019/05/08	1	156.00	1	157.00	155.50	0	6,990	0.00%
2019/05/06	11	155.45	0	0.00	153.50	11	7,030	0.16%
2019/05/03	1	160.00	0	0.00	160.50	1	7,026	0.01%
2019/05/02	27	159.50	0	0.00	159.50	27	7,058	0.38%
2019/04/29	13	160.00	0	0.00	162.00	13	7,102	0.18%
2019/04/24	1	158.50	1	159.50	160.00	0	7,468	0.00%
2019/04/19	0	0.00	1	159.00	159.00	-1	7,897	-0.01%
2019/04/17	0	0.00	1.1	161.97	162.00	-1.1	8,229	-0.01%
2019/04/11	0	0.00	5	164.20	165.50	-5	8,791	-0.06%
2019/04/10	0	0.00	14	165.00	166.00	-14	8,729	-0.16%
2019/04/09	3	163.00	20	162.50	164.00	-17	8,641	-0.20%
2019/04/08	20	163.75	3	164.33	165.00	17	8,634	0.20%
2019/04/03	1	159.00	2	159.75	160.00	-1	8,495	-0.01%
2019/04/02	0	0.00	2	158.50	157.50	-2	8,453	-0.02%
2019/04/01	3	155.83	1	156.50	156.00	2	8,408	0.02%
2019/03/29	4	157.38	4	158.63	159.00	0	8,306	0.00%
2019/03/28	3	160.17	1	161.00	161.50	2	8,347	0.02%
2019/03/26	1	162.00	0	0.00	162.00	1	8,422	0.01%
2019/03/25	1	155.50	0	0.00	156.00	1	8,371	0.01%
2019/03/22	1	160.50	2	161.50	161.50	-1	8,319	-0.01%
2019/03/21	2	158.25	4	159.38	160.50	-2	8,304	-0.02%
2019/03/20	0	0.00	12	155.25	155.50	-12	8,223	-0.15%
2019/03/19	0	0.00	6	153.08	154.50	-6	8,133	-0.07%
2019/03/18	0	0.00	2	150.75	151.50	-2	8,092	-0.02%
2019/03/15	1	148.50	1	150.00	149.00	0	8,039	0.00%
2019/03/14	0	0.00	3	149.50	150.00	-3	7,943	-0.04%
2019/03/13	1	148.00	3	147.33	148.00	-2	7,944	-0.03%
2019/03/12	20	147.15	0	0.00	144.00	20	7,799	0.26%
2019/03/11	0	0.00	1	152.50	152.00	-1	7,540	-0.01%
2019/03/08	1	150.50	0	0.00	150.50	1	7,599	0.01%
2019/03/07	10	153.00	3	153.50	153.50	7	7,733	0.09%
2019/03/06	1	152.50	0	0.00	154.50	1	7,897	0.01%
2019/03/05	5	153.20	1	152.50	153.50	4	7,930	0.05%
2019/03/04	1	157.00	2	159.00	157.00	-1	7,920	-0.01%
2019/02/27	0	0.00	3	154.17	153.50	-3	7,718	-0.04%
2019/02/25	0	0.00	1	154.00	154.00	-1	7,714	-0.01%
2019/02/22	2	153.00	0	0.00	154.00	2	7,763	0.03%
2019/02/21	0	0.00	1	154.00	155.00	-1	7,759	-0.01%
2019/02/20	12	156.00	0	0.00	154.50	12	7,734	0.16%
2019/02/19	1	153.00	0	0.00	152.50	1	7,654	0.01%
2019/02/14	1	154.50	0	0.00	154.50	1	7,670	0.01%
2019/02/12	0	0.00	1	153.00	153.00	-1	7,515	-0.01%
2019/02/11	0	0.00	1	152.00	151.50	-1	7,536	-0.01%
2019/01/30	1	152.00	1	150.50	151.00	0	7,521	0.00%
2019/01/29	1	149.00	4	148.88	149.00	-3	7,570	-0.04%
2019/01/28	1.1	151.95	0	0.00	152.00	1.1	7,533	0.01%
2019/01/25	0	0.00	3	154.00	154.00	-3	7,685	-0.04%
2019/01/24	1	151.50	2	152.00	152.50	-1	7,789	-0.01%
2019/01/23	1	150.00	0	149.50	149.50	1	8,076	0.01%
2019/01/22	0	0.00	1	151.50	151.50	-1	8,212	-0.01%
2019/01/21	1	150.00	3	152.00	152.00	-2	8,306	-0.02%
2019/01/18	3	148.33	13	150.54	150.50	-10	8,328	-0.12%
2019/01/17	1	153.00	5	150.30	150.00	-4	8,329	-0.05%
2019/01/16	3	149.17	3	149.50	149.50	0	8,293	0.00%
2019/01/15	1	150.00	8	149.13	150.00	-7	8,237	-0.08%
2019/01/10	1	143.00	12.9	144.35	145.00	-11.9	7,900	-0.15%
2019/01/09	1	144.50	7	142.79	144.50	-6	7,862	-0.08%
2019/01/08	5	139.80	10	140.35	140.50	-5	7,698	-0.06%
2019/01/07	0	0.00	7	137.43	138.00	-7	7,555	-0.09%
2019/01/04	2	131.25	4	131.00	131.00	-2	7,460	-0.03%
2018/12/28	0	0.00	1	129.00	129.50	-1	7,724	-0.01%
2018/12/27	0	0.00	1	128.50	127.50	-1	7,887	-0.01%
2018/12/25	0	0.00	7	127.00	127.00	-7	8,121	-0.09%
2018/12/24	4	128.13	0	0.00	128.00	4	8,272	0.05%
2018/12/22	1	127.00	1	128.00	128.50	0	8,506	0.00%
2018/12/21	2	128.75	0	0.00	128.00	2	9,013	0.02%
2018/12/20	0	0.00	7	132.71	133.00	-7	9,149	-0.08%
2018/12/19	12	132.50	0	0.00	132.50	12	9,063	0.13%
2018/12/18	0	0.00	3	130.67	132.00	-3	9,055	-0.03%
2018/12/14	6	131.00	0	0.00	131.50	6	9,179	0.07%
2018/12/13	3	131.00	0	0.00	131.00	3	9,134	0.03%
2018/12/07	0	0.00	0.1	127.50	127.50	-0.1	9,297	0.00%
2018/12/06	0	0.00	2	127.25	127.50	-2	9,369	-0.02%
2018/12/05	3	128.00	1	128.00	129.00	2	9,360	0.02%
2018/12/03	4	129.25	0	0.00	130.00	4	9,468	0.04%
2018/11/30	2	128.50	2.1	129.71	130.00	-0.1	9,397	0.00%
2018/11/29	0	0.00	5	129.90	128.50	-5	9,248	-0.05%
2018/11/28	0	0.00	5	128.60	128.00	-5	9,158	-0.05%
2018/11/27	0	0.00	1	127.00	126.50	-1	9,194	-0.01%
2018/11/26	0	0.00	2	121.50	122.00	-2	9,369	-0.02%
2018/11/23	2	119.25	0	0.00	120.00	2	9,678	0.02%
2018/11/22	3	124.00	0	0.00	121.00	3	10,201	0.03%
2018/11/21	1	126.50	2	125.50	125.50	-1	10,420	-0.01%
2018/11/20	0	0.00	1	126.50	125.50	-1	10,316	-0.01%
2018/11/19	1	129.00	0	0.00	127.50	1	10,278	0.01%
2018/11/16	0	0.00	0.1	128.00	128.50	-0.1	10,284	0.00%
2018/11/15	2	127.50	1	130.00	127.50	1	10,238	0.01%
2018/11/14	2	129.00	0.2	129.00	130.00	1.8	10,159	0.02%
2018/11/13	1	126.50	1	129.00	129.00	0	10,116	0.00%
2018/11/12	0	0.00	1	129.00	128.50	-1	10,074	-0.01%
2018/11/09	1	129.00	0.1	128.00	128.00	0.9	10,063	0.01%
2018/11/08	1	131.50	3	130.33	130.00	-2	10,040	-0.02%
2018/11/07	1	128.00	10	130.00	130.00	-9	10,001	-0.09%
2018/11/06	2	128.25	4	128.25	127.50	-2	9,993	-0.02%
2018/11/05	1	127.50	9	129.33	129.00	-8	9,888	-0.08%
2018/11/02	1	127.50	0	0.00	129.00	1	9,831	0.01%
2018/11/01	2	130.25	13	132.00	130.00	-11	9,705	-0.11%
2018/10/31	1	130.00	22	129.02	130.00	-21	9,490	-0.22%
2018/10/30	3	123.67	29	124.33	125.00	-26	9,097	-0.29%
2018/10/29	1	120.00	2	121.00	119.50	-1	8,878	-0.01%
2018/10/26	1	123.00	1	121.50	121.50	0	8,811	0.00%
2018/10/25	9	121.83	0	0.00	121.50	9	8,785	0.10%
2018/10/24	1	123.00	3	122.67	123.00	-2	8,712	-0.02%
2018/10/23	2	122.00	0	0.00	120.00	2	8,660	0.02%
2018/10/22	2	119.50	3	121.17	122.50	-1	8,704	-0.01%
2018/10/19	0	0.00	1	119.00	118.50	-1	8,672	-0.01%
2018/10/18	0	0.00	2	118.50	119.50	-2	8,657	-0.02%
2018/10/15	3	118.33	0	0.00	117.00	3	8,498	0.04%
2018/10/12	0	0.00	6.5	116.46	118.50	-6.5	8,417	-0.08%
2018/10/11	8	111.50	5	111.50	111.50	3	8,264	0.04%
2018/10/09	2	117.25	4	117.25	117.50	-2	8,067	-0.02%
2018/10/08	22.5	114.57	0	0.00	114.50	22.5	8,002	0.28%
2018/10/05	34	118.00	2	119.50	118.50	32	7,868	0.41%
2018/10/04	1	123.50	10	123.50	123.50	-9	7,750	-0.12%
2018/10/03	18	125.69	1	128.00	125.00	17	7,668	0.22%
2018/10/02	4	127.25	10	127.00	128.00	-6	7,578	-0.08%
2018/10/01	15	129.90	10	133.00	129.50	5	7,478	0.07%
2018/09/28	13	130.46	22.5	130.40	131.00	-9.5	7,307	-0.13%
2018/09/27	1	125.00	8	125.13	125.50	-7	6,958	-0.10%
2018/09/25	0	0.00	2	120.50	120.00	-2	6,701	-0.03%
2018/09/21	1	119.00	20	121.00	119.00	-19	6,672	-0.29%
2018/09/20	0	0.00	11	120.86	120.00	-11	6,626	-0.17%
2018/09/18	0	0.00	1	118.50	120.00	-1	6,572	-0.02%
2018/09/17	0	0.00	2	119.25	120.00	-2	6,529	-0.03%
2018/09/14	3	116.83	3	117.17	116.50	0	6,406	0.00%
2018/09/13	2	117.50	1	116.00	116.00	1	6,389	0.02%
2018/09/12	1	116.00	1.1	116.06	116.50	-0.1	6,347	0.00%
2018/09/10	1	118.50	3.3	119.20	119.50	-2.3	6,288	-0.04%
2018/09/07	7.5	120.30	20	121.00	120.50	-12.5	6,297	-0.20%
2018/09/06	1	120.00	0	0.00	121.50	1	6,211	0.02%
2018/09/05	1	122.00	2	123.75	122.00	-1	6,193	-0.02%
2018/09/04	1	124.00	2.5	123.60	124.00	-1.5	6,157	-0.02%
2018/09/03	2	121.00	3	119.50	121.50	-1	6,137	-0.02%
2018/08/31	2	123.00	3	122.67	123.00	-1	6,083	-0.02%
2018/08/30	10	121.60	15	121.53	121.00	-5	5,859	-0.09%
2018/08/29	1	120.50	8	119.50	118.50	-7	5,525	-0.13%
2018/08/28	3.2	112.00	2	111.50	112.00	1.2	4,938	0.02%
2018/08/24	10	104.50	0	0.00	104.50	10	4,706	0.21%
2018/08/20	5	105.00	0	0.00	105.00	5	4,785	0.10%
2018/08/17	2	104.75	1	104.50	105.00	1	4,808	0.02%
2018/08/16	2	103.00	0	0.00	103.00	2	4,784	0.04%
2018/08/15	1	106.00	0	0.00	105.50	1	4,796	0.02%
2018/08/13	0	0.00	5	105.90	105.00	-5	4,806	-0.10%
2018/08/09	1	108.00	0	0.00	108.00	1	4,758	0.02%
2018/08/06	2	107.25	0	0.00	107.00	2	4,773	0.04%
2018/08/03	1	107.50	0	0.00	108.00	1	4,818	0.02%
2018/08/01	2	106.50	0	0.00	107.50	2	4,820	0.04%
2018/07/31	0	0.00	1	105.50	106.50	-1	4,848	-0.02%
2018/07/30	2	105.25	1	104.50	104.50	1	4,968	0.02%
2018/07/27	0.1	108.50	2	106.25	108.00	-1.9	4,951	-0.04%
2018/07/26	0	0.00	5	105.00	104.50	-5	5,047	-0.10%
2018/07/23	0.1	104.50	0	0.00	104.00	0.1	5,378	0.00%
2018/07/20	0	0.00	1	103.00	103.50	-1	5,499	-0.02%
2018/07/18	1	105.00	0	0.00	105.00	1	5,671	0.02%
2018/07/13	0.1	105.50	8	104.06	105.00	-7.9	5,909	-0.13%
2018/07/12	1	101.50	2	101.50	101.50	-1	5,945	-0.02%
2018/07/09	2	102.50	4	102.38	102.00	-2	6,078	-0.03%
2018/07/06	1	99.00	0	0.00	99.20	1	6,187	0.02%
2018/07/05	8	99.25	0	0.00	98.90	8	6,144	0.13%
2018/07/04	24	101.21	5	101.00	101.50	19	6,001	0.32%
2018/07/03	1	105.00	0	0.00	104.00	1	5,982	0.02%
2018/07/02	1	105.50	0	0.00	104.50	1	5,999	0.02%
2018/06/29	0	0.00	1	108.50	109.50	-1	5,980	-0.02%
2018/06/26	1	107.50	0	0.00	108.00	1	5,854	0.02%
2018/06/20	0.2	111.50	0	0.00	111.00	0.2	5,962	0.00%
2018/06/19	1	111.00	0	0.00	110.50	1	6,028	0.02%
2018/06/15	2	113.00	0	0.00	113.50	2	6,015	0.03%
2018/06/14	1	114.00	0	0.00	114.00	1	6,025	0.02%
2018/06/13	20	116.73	0	0.00	117.00	20	6,070	0.33%
2018/06/11	0	0.00	2	117.00	116.50	-2	6,112	-0.03%
2018/06/08	1	113.50	0	0.00	113.50	1	6,015	0.02%
2018/06/07	10	113.95	0	0.00	113.50	10	5,962	0.17%
2018/06/06	0	0.00	4.2	113.02	113.00	-4.2	6,038	-0.07%
2018/06/01	0	0.00	1	113.50	114.50	-1	6,148	-0.02%
2018/05/31	20	111.50	0	0.00	111.00	20	6,123	0.33%
2018/05/30	1	112.00	0	0.00	112.00	1	6,035	0.02%
2018/05/25	0.1	115.00	0	0.00	115.00	0.1	6,139	0.00%
2018/05/23	1	113.50	0	0.00	112.50	1	6,122	0.02%
2018/05/21	1	116.00	1	117.50	117.50	0	6,146	0.00%
2018/05/18	1	115.00	1	114.00	114.00	0	6,069	0.00%
2018/05/15	1	116.00	3	115.50	115.00	-2	6,121	-0.03%
2018/05/14	1	115.50	3	115.17	115.50	-2	6,168	-0.03%
2018/05/11	0.1	114.50	0	0.00	114.00	0.1	6,146	0.00%
2018/05/10	1	115.50	1	114.50	115.00	0	6,092	0.00%
2018/05/09	0	0.00	1	113.00	113.00	-1	6,041	-0.02%
2018/05/08	1	115.00	5	114.40	114.50	-4	6,026	-0.07%
2018/05/07	1	113.00	3	111.50	112.00	-2	5,916	-0.03%
2018/05/04	2	103.75	2	107.00	107.00	0	5,781	0.00%
2018/05/03	4.2	104.52	0	0.00	104.00	4.2	5,706	0.07%
2018/05/02	1	109.00	1	108.00	108.00	0	5,589	0.00%
2018/04/30	1	107.00	0	0.00	108.00	1	5,522	0.02%
2018/04/27	1	111.00	1	110.00	110.00	0	5,526	0.00%
2018/04/26	4	112.75	0	0.00	110.00	4	5,608	0.07%
2018/04/25	0	0.00	1	112.00	111.50	-1	5,573	-0.02%
2018/04/24	2	111.00	0	0.00	111.50	2	5,640	0.04%
2018/04/23	7	115.36	1	113.50	114.50	6	5,572	0.11%
2018/04/20	8	118.44	0	0.00	119.00	8	5,540	0.14%
2018/04/19	1	120.00	0	0.00	120.00	1	5,458	0.02%
2018/04/17	3.3	120.05	0	0.00	120.00	3.3	5,419	0.06%
2018/04/16	13	121.54	0	0.00	121.50	13	5,386	0.24%
2018/04/13	0	0.00	1	123.00	120.50	-1	5,338	-0.02%
2018/04/12	5	123.90	7.7	123.87	123.50	-2.7	5,212	-0.05%
2018/04/11	1	128.00	6	127.50	126.50	-5	5,060	-0.10%
2018/04/10	0	0.00	2	128.00	127.50	-2	5,064	-0.04%
2018/04/09	5	126.50	0	0.00	127.50	5	5,109	0.10%
2018/04/03	2	128.25	1	128.50	128.00	1	5,119	0.02%
2018/04/02	0	0.00	3	130.00	130.00	-3	5,126	-0.06%
2018/03/31	0	0.00	2	130.50	130.50	-2	5,146	-0.04%
2018/03/29	3	128.83	0	0.00	130.00	3	5,147	0.06%
2018/03/28	1	129.00	0	0.00	128.50	1	5,137	0.02%
2018/03/27	0	0.00	1	132.00	131.50	-1	5,139	-0.02%
2018/03/26	1	126.50	2	127.00	127.00	-1	5,070	-0.02%
2018/03/23	1	127.50	1	128.50	128.00	0	4,954	0.00%
2018/03/22	8	131.38	2	131.00	130.00	6	4,823	0.12%
2018/03/21	1	133.00	0	0.00	132.50	1	4,751	0.02%
2018/03/20	5.2	132.04	1	132.00	132.00	4.2	4,792	0.09%
2018/03/19	3	134.67	2	135.50	134.50	1	4,704	0.02%
2018/03/14	1	136.50	0	0.00	136.50	1	4,574	0.02%
2018/03/13	2	136.25	0	0.00	137.00	2	4,595	0.04%
2018/03/12	0	0.00	1	135.50	135.50	-1	4,581	-0.02%
2018/03/07	1	137.50	3	137.50	137.00	-2	4,389	-0.05%
2018/03/06	0	0.00	0	141.00	140.00	0	4,380	0.00%
2018/03/05	1	139.00	0	0.00	138.50	1	4,454	0.02%
2018/03/01	0	0.00	10	139.50	139.50	-10	4,601	-0.22%
2018/02/26	0	0.00	2	140.50	139.50	-2	4,733	-0.04%
2018/02/21	2	137.50	0	0.00	137.50	2	4,918	0.04%
2018/02/12	3	135.33	0	0.00	135.00	3	4,873	0.06%
2018/02/09	2	133.00	0	0.00	134.50	2	4,935	0.04%
2018/02/08	2	137.50	0	0.00	137.00	2	4,890	0.04%
2018/02/07	2	137.25	0	0.00	137.00	2	4,959	0.04%
2018/02/06	2	136.00	1	138.50	138.50	1	4,932	0.02%
2018/02/01	5	147.00	0	0.00	147.00	5	4,923	0.10%
2018/01/31	0	0.00	3	146.50	147.00	-3	5,023	-0.06%
2018/01/30	0	0.00	4	146.00	146.00	-4	5,010	-0.08%
2018/01/29	1	145.00	1	145.50	146.50	0	5,007	0.00%
2018/01/26	2	148.50	0	0.00	147.50	2	4,981	0.04%
2018/01/25	1	148.00	3	150.17	147.50	-2	5,045	-0.04%
2018/01/24	0	0.00	2	147.50	148.00	-2	5,101	-0.04%
2018/01/23	2	147.50	3	150.33	147.50	-1	5,113	-0.02%
2018/01/22	2	147.50	10	147.20	149.00	-8	4,988	-0.16%
2018/01/19	1	144.00	5	144.20	144.50	-4	4,846	-0.08%
2018/01/18	1	142.00	5	142.40	143.00	-4	4,788	-0.08%
2018/01/12	4	136.38	0	0.00	136.50	4	4,699	0.09%
2018/01/11	2	137.00	0	0.00	136.50	2	4,674	0.04%
2018/01/10	1	138.00	0	0.00	138.50	1	4,667	0.02%
2018/01/09	2	139.50	0	0.00	140.00	2	4,728	0.04%
2018/01/05	2	140.00	0	0.00	140.50	2	5,034	0.04%
2018/01/02	0.2	141.50	0	0.00	141.00	0.2	5,128	0.00%