台達電 (2308)-華南永昌-大安券商分點個股進出

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
315.0
漲跌
▲9.0
漲幅
+2.94%
成交量
13,458張
產業
上市電子零組件類股
2197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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/26	0	0.00	3.5	315.07	315.00	-3.5	11,528	-0.03%
2024/04/25	0	310.00	1	307.50	306.00	-1	11,440	-0.01%
2024/04/24	2.6	304.04	0.2	304.75	304.00	2.4	11,454	0.02%
2024/04/23	0.2	298.49	0	0.00	297.50	0.2	11,630	0.00%
2024/04/22	2.3	297.35	1	301.00	300.00	1.3	11,707	0.01%
2024/04/19	12.1	300.63	4	300.75	298.50	8.1	11,655	0.07%
2024/04/18	2	307.19	1	309.52	309.00	1	11,503	0.01%
2024/04/17	3.1	297.82	0.2	298.25	300.50	2.9	11,382	0.03%
2024/04/16	3.7	297.00	5.5	294.04	293.00	-1.7	11,428	-0.02%
2024/04/15	2.3	308.58	0.2	309.02	308.00	2.1	11,364	0.02%
2024/04/12	2.3	318.59	2.1	317.57	317.00	0.2	11,250	0.00%
2024/04/11	3.3	319.99	0.2	320.33	319.50	3.1	11,177	0.03%
2024/04/10	4.2	329.07	0	333.00	328.00	4.2	10,983	0.04%
2024/04/09	0.1	331.50	0	0.00	334.00	0.1	10,950	0.00%
2024/04/08	2	336.00	0	339.00	334.00	2	10,910	0.02%
2024/04/03	4	332.26	0	0.00	332.00	4	10,795	0.04%
2024/04/02	11.2	336.92	0	337.00	338.00	11.2	10,773	0.10%
2024/04/01	21.2	335.65	1	339.00	334.50	20.2	10,704	0.19%
2024/03/29	10.2	342.83	2	350.95	341.00	8.1	10,582	0.08%
2024/03/28	2.2	342.22	0.1	345.15	342.50	2.1	10,405	0.02%
2024/03/27	1.1	341.37	3.2	340.88	341.50	-2.1	10,303	-0.02%
2024/03/26	4.2	344.71	6.4	344.92	343.50	-2.1	10,120	-0.02%
2024/03/25	8	355.88	7.7	353.64	352.50	0.3	9,830	0.00%
2024/03/22	11.1	356.68	34.4	354.60	358.00	-23.3	9,577	-0.24%
2024/03/21	2.5	331.40	58.6	331.14	338.00	-56.1	8,616	-0.65%
2024/03/20	3	318.33	35.4	321.96	316.00	-32.4	8,247	-0.39%
2024/03/19	0.1	314.59	12.2	320.46	320.00	-12.2	8,104	-0.15%
2024/03/18	1.1	304.50	4	304.00	306.00	-2.9	7,874	-0.04%
2024/03/15	1.2	306.70	1	306.00	303.00	0.1	7,937	0.00%
2024/03/14	0.2	310.69	0.1	311.00	310.50	0.1	7,801	0.00%
2024/03/13	1	315.50	2.3	314.93	314.50	-1.3	7,698	-0.02%
2024/03/12	0.1	311.92	1.2	314.92	312.50	-1.1	7,540	-0.02%
2024/03/11	3.5	307.16	0.3	311.00	308.00	3.2	7,417	0.04%
2024/03/08	10	310.23	14	308.05	312.00	-4	7,338	-0.05%
2024/03/07	1	297.06	5	297.90	297.00	-4	6,824	-0.06%
2024/03/06	1	295.00	6	295.17	295.00	-5	6,725	-0.07%
2024/03/05	19.3	291.11	0.1	291.00	290.50	19.2	6,720	0.29%
2024/03/04	13.3	295.00	0	0.00	293.50	13.3	6,654	0.20%
2024/03/01	41.1	292.53	7	291.57	293.50	34.1	6,504	0.52%
2024/02/29	0	293.50	0	292.75	294.50	0	6,488	0.00%
2024/02/27	0.4	291.79	0	0.00	289.00	0.4	6,458	0.01%
2024/02/26	2.1	293.48	2	294.50	295.00	0.1	6,412	0.00%
2024/02/23	3.5	293.64	9	294.06	292.50	-5.5	6,404	-0.09%
2024/02/22	1.1	291.58	9	291.56	293.50	-7.9	6,351	-0.13%
2024/02/21	3.1	289.19	0	0.00	291.00	3.1	6,340	0.05%
2024/02/20	0	292.00	1	291.00	292.50	-1	6,320	-0.02%
2024/02/19	0.3	293.98	1	293.99	292.00	-0.8	6,335	-0.01%
2024/02/16	4	291.37	7	291.21	291.50	-3	6,385	-0.05%
2024/02/15	6.4	286.63	0	0.00	284.50	6.4	6,357	0.10%
2024/02/05	4.2	288.00	0	0.00	287.50	4.2	6,132	0.07%
2024/02/02	0	287.50	1	287.50	286.00	-1	6,115	-0.02%
2024/02/01	1	282.01	6	282.67	285.00	-5	6,110	-0.08%
2024/01/31	7.2	281.70	3	280.00	280.00	4.2	6,117	0.07%
2024/01/30	7.3	287.81	1	286.00	286.00	6.3	5,976	0.10%
2024/01/29	1	292.00	6	290.83	293.00	-5	6,004	-0.08%
2024/01/26	0	288.00	3	288.50	287.50	-3	6,080	-0.05%
2024/01/25	15.3	285.82	16	284.94	284.00	-0.7	6,156	-0.01%
2024/01/24	17	290.12	0	0.00	289.00	17	6,165	0.28%
2024/01/23	1	292.50	1	293.50	293.50	0	6,207	0.00%
2024/01/22	10.1	290.61	0	0.00	291.00	10.1	6,166	0.16%
2024/01/19	6.2	282.07	0.1	283.50	285.00	6.1	6,104	0.10%
2024/01/18	10.2	278.53	2	279.00	277.00	8.2	6,107	0.13%
2024/01/17	13.6	283.01	0	0.00	279.50	13.6	6,057	0.22%
2024/01/16	3.2	289.83	0	0.00	289.50	3.2	5,892	0.05%
2024/01/15	0	0.00	3	295.99	295.50	-3	5,752	-0.05%
2024/01/12	1	294.00	0	0.00	293.50	1	5,865	0.02%
2024/01/11	0	294.90	1	293.00	293.00	-1	5,862	-0.02%
2024/01/10	4.5	291.11	0	0.00	291.00	4.5	5,843	0.08%
2024/01/09	5.6	299.58	0	0.00	295.50	5.6	5,702	0.10%
2024/01/05	1	304.50	0	0.00	304.50	1	5,659	0.02%
2024/01/04	0	306.00	1	305.00	304.00	-1	5,688	-0.02%
2024/01/03	2.1	305.52	0	0.00	304.50	2.1	5,779	0.04%
2024/01/02	0	309.67	0	0.00	310.00	0	5,754	0.00%
2023/12/29	4	312.00	0	0.00	313.50	4	5,791	0.07%
2023/12/28	2.1	313.50	0	0.00	313.00	2.1	5,826	0.04%
2023/12/27	1.1	312.91	0	0.00	313.00	1.1	5,883	0.02%
2023/12/26	0.1	311.00	1	310.00	310.50	-0.9	5,907	-0.02%
2023/12/21	1	305.00	2	304.00	303.50	-1	6,072	-0.02%
2023/12/20	0	307.00	0	0.00	305.50	0	6,150	0.00%
2023/12/19	2.1	304.72	0	0.00	302.50	2.1	6,138	0.03%
2023/12/18	0.1	308.86	0	0.00	307.00	0.1	6,178	0.00%
2023/12/15	0.1	314.24	3	315.00	313.00	-2.9	6,146	-0.05%
2023/12/14	1.1	305.53	3.5	306.86	305.50	-2.4	6,008	-0.04%
2023/12/13	1.1	300.21	11	302.18	303.00	-9.9	6,011	-0.16%
2023/12/12	39.6	303.12	12.5	301.61	301.00	27.1	5,999	0.45%
2023/12/11	0.3	311.56	1.3	310.23	310.50	-1	5,934	-0.02%
2023/12/08	0.5	312.30	0	0.00	312.50	0.5	5,941	0.01%
2023/12/07	2	309.04	4	312.00	311.00	-2	5,973	-0.03%
2023/12/06	3.7	312.47	8	311.50	310.00	-4.3	6,025	-0.07%
2023/12/05	8	312.50	1	313.50	310.50	7	6,011	0.12%
2023/12/04	0	319.42	1.1	320.45	320.50	-1.1	5,951	-0.02%
2023/12/01	1	314.02	3	319.50	319.50	-2	6,001	-0.03%
2023/11/30	0.1	316.29	6	318.33	316.50	-5.9	5,996	-0.10%
2023/11/29	15.1	317.90	1.1	317.27	317.00	14	5,930	0.24%
2023/11/28	0	318.87	2	314.50	318.50	-2	5,893	-0.03%
2023/11/27	0	315.50	1	313.50	314.50	-1	5,879	-0.02%
2023/11/24	1	319.00	7.1	317.92	316.50	-6.1	5,880	-0.10%
2023/11/22	1.3	308.62	1	308.50	307.50	0.3	5,845	0.01%
2023/11/21	0.2	310.48	1	309.53	310.50	-0.8	5,871	-0.01%
2023/11/20	1	306.50	3	306.67	306.00	-2.1	5,912	-0.04%
2023/11/17	0.6	306.71	0	0.00	305.00	0.6	5,912	0.01%
2023/11/16	1	305.50	0	0.00	305.00	1	5,923	0.02%
2023/11/15	0.1	307.07	1.8	307.65	306.50	-1.7	5,902	-0.03%
2023/11/14	13	295.69	13.2	297.75	299.50	-0.1	5,918	0.00%
2023/11/13	1	302.95	0	0.00	299.50	1	5,947	0.02%
2023/11/10	0.1	302.01	0	0.00	303.50	0.1	5,980	0.00%
2023/11/09	0.4	303.00	0	0.00	302.00	0.4	6,035	0.01%
2023/11/08	0.2	301.67	0	0.00	301.00	0.2	6,034	0.00%
2023/11/07	1	306.01	0	0.00	306.00	1	6,042	0.02%
2023/11/06	2	309.00	1.2	311.53	308.00	0.8	6,106	0.01%
2023/11/03	0.2	304.99	0.1	304.06	304.00	0.1	6,010	0.00%
2023/11/02	3	295.00	10	296.75	298.50	-7	5,943	-0.12%
2023/11/01	16.2	287.62	13	286.85	287.00	3.2	5,924	0.05%
2023/10/31	3.2	292.69	7	290.36	290.50	-3.8	5,931	-0.06%
2023/10/30	0.3	296.78	3	295.00	295.00	-2.7	6,209	-0.04%
2023/10/27	1.6	297.92	1	300.00	295.00	0.6	6,405	0.01%
2023/10/26	1.2	298.76	0	0.00	298.00	1.2	6,666	0.02%
2023/10/25	15.3	306.03	5	305.50	305.50	10.3	6,654	0.15%
2023/10/24	4.2	308.16	0	0.00	308.00	4.2	6,595	0.06%
2023/10/23	2.2	310.09	0	0.00	309.50	2.2	6,543	0.03%
2023/10/20	1.2	309.96	0	0.00	309.00	1.2	6,628	0.02%
2023/10/19	3.2	315.11	2	315.50	317.50	1.2	6,545	0.02%
2023/10/18	0.4	319.28	2	319.00	317.50	-1.6	6,589	-0.02%
2023/10/17	0.1	327.50	0	0.00	321.50	0.1	6,551	0.00%
2023/10/16	1.1	325.14	0.3	327.86	325.00	0.9	6,623	0.01%
2023/10/13	2.1	329.31	0	0.00	328.50	2.1	6,669	0.03%
2023/10/12	0	337.00	1	336.50	336.00	-1	6,647	-0.01%
2023/10/11	2.1	337.97	1	338.00	338.50	1.1	6,721	0.02%
2023/10/06	2	339.00	0	0.00	337.50	2	6,828	0.03%
2023/10/05	7	338.00	1.2	339.75	338.00	5.8	6,899	0.08%
2023/10/04	0	335.00	0	0.00	333.00	0	6,942	0.00%
2023/10/03	1	339.50	0.5	338.50	336.50	0.5	6,933	0.01%
2023/10/02	1.5	335.66	10	335.00	335.50	-8.5	6,932	-0.12%
2023/09/28	0.2	325.32	0	0.00	324.50	0.2	7,020	0.00%
2023/09/27	0.5	323.03	0	0.00	323.00	0.5	7,075	0.01%
2023/09/26	17.4	330.26	14	329.14	326.50	3.4	7,120	0.05%
2023/09/25	0	336.50	1.3	335.88	336.50	-1.3	7,247	-0.02%
2023/09/22	0.1	327.31	1	327.50	328.50	-0.9	7,260	-0.01%
2023/09/21	2.1	323.08	2	324.00	325.00	0.1	7,321	0.00%
2023/09/20	0.1	330.41	0.2	329.00	330.50	0	7,280	0.00%
2023/09/19	2.1	328.58	0.1	332.50	330.50	2	7,372	0.03%
2023/09/18	4.1	332.64	1	331.50	330.50	3.1	7,598	0.04%
2023/09/15	2	339.76	0.1	342.00	340.00	1.9	7,762	0.02%
2023/09/14	0.1	338.26	8.1	338.37	338.00	-7.9	7,877	-0.10%
2023/09/13	1.1	330.14	0.1	330.00	331.50	1	8,001	0.01%
2023/09/12	1.2	332.05	0	332.50	332.50	1.1	8,360	0.01%
2023/09/11	3.2	331.74	1	331.50	331.50	2.2	8,651	0.03%
2023/09/08	2	341.51	1	340.00	340.00	1	8,860	0.01%
2023/09/07	2	343.50	6	344.83	343.00	-4	9,100	-0.04%
2023/09/06	10	346.55	3	345.00	345.00	7	9,296	0.08%
2023/09/05	4	347.88	2.7	348.32	348.50	1.3	9,306	0.01%
2023/09/04	2.2	343.94	0	0.00	346.00	2.2	9,405	0.02%
2023/09/01	2.1	345.14	2	346.75	346.00	0.1	9,557	0.00%
2023/08/31	1.1	345.08	0	0.00	346.00	1.1	9,592	0.01%
2023/08/30	0	347.26	1	350.00	346.50	-1	9,628	-0.01%
2023/08/29	2	341.75	0	0.00	346.50	2	9,712	0.02%
2023/08/28	2	342.25	2	340.50	342.50	0	9,696	0.00%
2023/08/25	5.3	349.93	1	345.50	345.50	4.3	9,795	0.04%
2023/08/24	2.1	355.95	5	354.60	357.00	-2.9	9,803	-0.03%
2023/08/23	2.1	346.33	0	0.00	348.00	2.1	9,787	0.02%
2023/08/22	2.3	348.12	0	0.00	349.50	2.3	9,963	0.02%
2023/08/21	2.3	340.98	0	0.00	343.00	2.3	10,001	0.02%
2023/08/18	8.4	343.22	6.6	340.55	341.50	1.8	9,988	0.02%
2023/08/17	2.5	345.62	1	344.50	348.00	1.5	9,892	0.02%
2023/08/16	1.2	349.00	1	349.00	350.00	0.2	9,820	0.00%
2023/08/15	1.1	351.95	1	360.00	351.50	0.1	9,831	0.00%
2023/08/14	1.2	350.00	0	0.00	350.50	1.2	9,822	0.01%
2023/08/11	0	357.00	6	353.92	357.00	-6	9,848	-0.06%
2023/08/10	2	346.05	2.2	351.40	351.50	-0.2	9,791	0.00%
2023/08/09	0	358.00	1.2	360.00	357.50	-1.2	9,727	-0.01%
2023/08/08	0.1	362.00	0	0.00	360.50	0.1	9,738	0.00%
2023/08/07	1.2	364.96	1.1	366.75	363.50	0.1	9,713	0.00%
2023/08/04	2	355.02	1	358.07	361.50	1	9,620	0.01%
2023/08/02	8.8	365.55	8	376.69	361.00	0.8	9,505	0.01%
2023/08/01	10.2	374.82	4.3	375.57	372.50	5.9	9,159	0.06%
2023/07/31	9.1	377.01	9.1	384.39	365.50	0	8,946	0.00%
2023/07/28	2.2	353.76	2	365.00	366.50	0.2	8,651	0.00%
2023/07/27	2	358.26	1	361.00	358.50	1	8,573	0.01%
2023/07/26	1.1	362.55	0	0.00	360.50	1.1	8,666	0.01%
2023/07/25	0	0.00	3	366.17	364.00	-3	8,722	-0.03%
2023/07/24	1	354.05	0	0.00	361.00	1	8,664	0.01%
2023/07/21	1	346.50	3	359.83	359.50	-2	8,724	-0.02%
2023/07/20	0	358.00	0	358.00	356.50	0	8,725	0.00%
2023/07/19	4	359.50	0.6	359.50	357.00	3.4	8,726	0.04%
2023/07/18	3.6	365.29	3	367.83	365.50	0.6	8,706	0.01%
2023/07/17	1	367.00	0	0.00	368.50	1	8,665	0.01%
2023/07/14	4	366.01	1.2	365.33	368.00	2.8	8,671	0.03%
2023/07/13	9.2	376.61	3.8	375.47	370.50	5.4	8,592	0.06%
2023/07/12	0	362.00	2	363.50	363.00	-2	8,481	-0.02%
2023/07/11	0.3	356.84	1	360.00	359.50	-0.7	8,712	-0.01%
2023/07/10	0	349.50	0	0.00	348.50	0	8,663	0.00%
2023/07/07	3	347.68	1	351.50	348.00	2	8,645	0.02%
2023/07/06	6.1	356.30	0.1	356.00	354.00	6	8,604	0.07%
2023/07/05	0	0.00	0	366.75	366.00	0	8,456	0.00%
2023/07/04	2	367.25	1	369.50	367.00	1	8,386	0.01%
2023/07/03	3	357.50	6.2	361.60	362.50	-3.2	8,333	-0.04%
2023/06/30	1	340.55	2	340.50	344.50	-1	8,191	-0.01%
2023/06/29	0.1	350.21	4	350.00	349.50	-3.9	8,124	-0.05%
2023/06/28	1	349.00	0	0.00	347.00	1	8,085	0.01%
2023/06/27	0	0.00	32.4	347.94	345.00	-32.4	8,099	-0.40%
2023/06/26	12.2	348.19	7	350.79	348.00	5.2	8,031	0.06%
2023/06/21	0.1	366.00	2	366.25	364.00	-1.9	7,849	-0.02%
2023/06/20	2	372.75	1.1	371.11	369.00	0.9	7,663	0.01%
2023/06/19	1.2	375.50	1	376.00	375.50	0.2	7,520	0.00%
2023/06/16	5.3	378.20	1.1	380.01	371.50	4.2	7,356	0.06%
2023/06/15	41	366.75	3	365.33	370.00	38	6,961	0.55%
2023/06/14	0	352.00	2	350.00	353.00	-2	6,673	-0.03%
2023/06/13	3	341.50	3	344.67	343.00	0	6,422	0.00%
2023/06/12	1	338.52	6	333.67	336.00	-5	6,199	-0.08%
2023/06/09	1	327.99	0	0.00	323.00	1	6,062	0.02%
2023/06/08	2	331.00	1	324.00	325.00	1	6,008	0.02%
2023/06/07	0.2	323.75	4	325.00	328.50	-3.8	5,959	-0.06%
2023/06/06	0	319.00	0	0.00	316.00	0	5,807	0.00%
2023/06/05	0	0.00	0.2	317.00	319.50	-0.2	5,826	0.00%
2023/06/02	1.1	312.53	0	0.00	315.00	1.1	5,989	0.02%
2023/06/01	3	316.50	0	0.00	316.50	3	5,949	0.05%
2023/05/30	0	314.00	0	0.00	314.00	0	5,850	0.00%
2023/05/29	0	317.88	2	316.50	315.50	-2	5,880	-0.03%
2023/05/26	0	315.00	13.1	316.43	318.00	-13.1	5,899	-0.22%
2023/05/25	0	0.00	13	308.50	308.00	-13	5,791	-0.22%
2023/05/24	0	304.00	0	0.00	305.00	0	5,783	0.00%
2023/05/23	0	303.50	2	304.50	302.50	-2	5,777	-0.03%
2023/05/22	0	304.00	0	0.00	305.50	0	5,764	0.00%
2023/05/18	5	307.50	8.1	307.26	306.50	-3.1	5,779	-0.05%
2023/05/17	0	303.50	2	304.01	305.00	-2	5,729	-0.03%
2023/05/16	5	299.80	0	0.00	300.50	5	5,684	0.09%
2023/05/12	1.1	299.02	0	0.00	297.50	1.1	5,716	0.02%
2023/05/11	1.1	299.02	0	0.00	297.00	1.1	5,780	0.02%
2023/05/09	0	305.00	0	0.00	304.00	0	5,846	0.00%
2023/05/08	0.1	305.00	0	0.00	305.50	0.1	5,872	0.00%
2023/05/05	0	302.50	0.7	303.48	303.00	-0.7	5,953	-0.01%
2023/05/04	0	0.00	1	305.00	304.00	-1	6,033	-0.02%
2023/05/02	1	297.15	0	0.00	298.00	1	6,157	0.02%
2023/04/28	20	299.00	21	300.00	300.00	-1	6,268	-0.02%
2023/04/27	13	294.00	0	0.00	295.50	13	6,235	0.21%
2023/04/26	4	293.24	0	0.00	294.00	4	6,241	0.06%
2023/04/25	3.1	298.96	2	296.00	297.00	1.1	6,177	0.02%
2023/04/24	3	300.67	0	0.00	302.50	3	6,173	0.05%
2023/04/21	2.1	302.60	1	301.50	303.00	1.1	6,200	0.02%
2023/04/20	0	0.00	1	310.00	306.50	-1	6,150	-0.02%
2023/04/19	6.1	308.50	0	0.00	305.50	6.1	6,182	0.10%
2023/04/18	2	310.25	6	309.75	307.50	-4	6,219	-0.06%
2023/04/17	8	310.13	1	313.97	310.00	7	6,239	0.11%
2023/04/14	12	314.30	32.3	312.80	314.50	-20.3	6,200	-0.33%
2023/04/13	1.3	300.29	0	0.00	300.50	1.3	5,923	0.02%
2023/04/12	0.1	298.58	1.4	299.93	298.50	-1.3	5,907	-0.02%
2023/04/11	0	0.00	1	297.50	299.00	-1	5,890	-0.02%
2023/04/10	0	0.00	118	295.16	295.00	-118	5,858	-2.01%	大賣/鉅額交易
2023/04/07	0.2	294.73	0	0.00	294.00	0.2	5,841	0.00%
2023/04/06	2.1	295.02	0	0.00	294.50	2.1	5,812	0.04%
2023/03/31	0	0.00	11.3	300.92	301.00	-11.3	5,773	-0.20%
2023/03/30	2.1	295.27	0	0.00	295.50	2.1	5,729	0.04%
2023/03/29	0.1	298.00	0	0.00	295.50	0.1	5,736	0.00%
2023/03/28	0.1	299.53	0.1	298.40	298.50	0	5,722	0.00%
2023/03/27	0	0.00	1	300.00	300.00	-1	5,663	-0.02%
2023/03/24	0	296.50	5.1	298.54	300.50	-5.1	5,686	-0.09%
2023/03/23	0	0.00	4	293.75	294.50	-4	5,641	-0.07%
2023/03/22	1.1	295.09	0	0.00	295.00	1.1	5,693	0.02%
2023/03/21	0	0.00	2.1	291.54	293.00	-2.1	5,745	-0.04%
2023/03/20	0	288.39	0	0.00	287.50	0	5,733	0.00%
2023/03/17	0.1	287.59	0	0.00	286.50	0.1	5,758	0.00%
2023/03/16	0	288.50	0	0.00	286.50	0	5,757	0.00%
2023/03/15	0	0.00	1	290.00	289.00	-1	5,803	-0.02%
2023/03/14	3.1	285.68	0	0.00	285.00	3.1	5,821	0.05%
2023/03/13	0	289.50	0	0.00	292.00	0	5,739	0.00%
2023/03/10	3.1	290.69	0	0.00	290.00	3.1	5,743	0.05%
2023/03/09	2.2	296.18	0	0.00	295.50	2.2	5,756	0.04%
2023/03/08	10.1	297.60	0	0.00	298.50	10.1	5,826	0.17%
2023/03/07	8.1	302.36	8	301.75	301.50	0.1	5,820	0.00%
2023/03/03	0	0.00	0.2	291.00	288.00	-0.2	5,664	0.00%
2023/03/02	0	289.00	0	0.00	289.50	0	5,714	0.00%
2023/03/01	0	286.00	0	0.00	289.50	0	5,716	0.00%
2023/02/24	1.1	289.30	0	0.00	286.50	1.1	5,699	0.02%
2023/02/23	1.5	289.71	0	0.00	290.00	1.5	5,649	0.03%
2023/02/22	1.7	292.11	0	0.00	290.00	1.7	5,588	0.03%
2023/02/21	0	297.50	0	0.00	297.50	0	5,550	0.00%
2023/02/20	1.2	294.21	0	0.00	295.00	1.2	5,656	0.02%
2023/02/17	0.1	295.50	0	0.00	294.50	0.1	5,784	0.00%
2023/02/16	0	0.00	2	296.75	299.00	-2	5,823	-0.03%
2023/02/10	0	292.36	0	0.00	294.00	0	5,965	0.00%
2023/02/09	1	293.50	0	0.00	292.00	1	5,975	0.02%
2023/02/08	1	296.01	0	0.00	296.00	1	5,896	0.02%
2023/02/06	2	298.25	1	299.50	297.00	1	5,927	0.02%
2023/02/03	0	298.00	15	299.97	301.50	-15	5,966	-0.25%
2023/02/02	118.1	296.53	0	0.00	298.00	118.1	5,943	1.99%	大買/鉅額交易
2023/02/01	1	291.50	4	293.00	294.50	-3	5,918	-0.05%
2023/01/31	0.1	287.49	0	0.00	289.00	0.1	5,901	0.00%
2023/01/30	2	288.51	0	0.00	288.50	2	5,870	0.03%
2023/01/17	0	0.00	1	285.00	286.00	-1	5,796	-0.02%
2023/01/16	0	0.00	7	282.43	281.50	-7	5,822	-0.12%
2023/01/13	20.2	277.77	0	0.00	277.50	20.2	5,821	0.35%
2023/01/12	7.5	279.90	0	0.00	277.00	7.5	5,840	0.13%
2023/01/10	1	281.50	1	284.50	283.50	0	5,843	0.00%
2023/01/09	5	281.50	8	279.50	283.00	-3	5,912	-0.05%
2023/01/06	3.6	273.81	0	0.00	272.00	3.6	5,888	0.06%
2023/01/05	1.2	281.48	0	0.00	278.50	1.2	5,870	0.02%
2023/01/04	2.1	283.28	0	0.00	284.00	2.1	5,910	0.03%
2023/01/03	2	284.50	0	0.00	285.50	2	6,007	0.03%
2022/12/30	10	284.00	14	286.39	286.50	-4	6,022	-0.07%
2022/12/29	1	281.00	1	280.00	281.00	0	6,145	0.00%
2022/12/28	1	280.46	1	282.00	282.50	0	6,219	0.00%
2022/12/27	0.1	285.50	0	0.00	284.00	0.1	6,224	0.00%
2022/12/23	2	280.50	0	0.00	281.00	2	6,314	0.03%
2022/12/22	1	286.50	0	0.00	286.50	1	6,337	0.02%
2022/12/21	1	285.00	0.1	284.91	283.50	0.9	6,394	0.01%
2022/12/20	5	283.51	0	0.00	283.00	5	6,408	0.08%
2022/12/19	0	291.00	0	0.00	290.00	0	6,432	0.00%
2022/12/14	1	291.00	0	0.00	295.50	1	6,367	0.02%
2022/12/13	1	292.00	0	0.00	291.50	1	6,326	0.02%
2022/12/09	0	0.00	1	297.00	294.50	-1	6,337	-0.02%
2022/12/08	3	291.50	1	289.56	294.50	2	6,341	0.03%
2022/12/07	2	295.50	1.4	296.82	294.50	0.6	6,355	0.01%
2022/12/06	1	299.50	0	0.00	301.00	1	6,334	0.02%
2022/12/05	0	0.00	2	305.00	302.50	-2	6,325	-0.03%
2022/12/01	0	302.00	13	305.23	305.00	-13	6,403	-0.20%
2022/11/30	0	299.50	19	300.00	302.00	-19	6,349	-0.30%
2022/11/29	0	294.50	63	297.27	298.00	-63	6,266	-1.00%
2022/11/28	1	293.02	0	0.00	293.00	1	6,246	0.02%
2022/11/25	1	299.50	40	303.25	302.00	-39	6,239	-0.63%
2022/11/24	0	0.00	4	301.00	302.00	-4	6,203	-0.06%
2022/11/23	0	0.00	2	296.50	295.50	-2	6,181	-0.03%
2022/11/22	1.3	291.87	1	293.00	293.50	0.3	6,208	0.00%
2022/11/21	0	292.00	0	0.00	293.50	0	6,198	0.00%
2022/11/18	0	0.00	10	293.75	293.00	-10	6,158	-0.16%
2022/11/17	0	0.00	1	288.54	292.00	-1	6,157	-0.02%
2022/11/16	26	290.67	0	0.00	288.50	26	6,191	0.42%
2022/11/15	108	291.77	5.5	289.32	293.00	102.5	6,108	1.68%	大買/鉅額交易
2022/11/14	0	0.00	1	285.00	285.50	-1	5,980	-0.02%
2022/11/11	1	283.50	3.3	283.09	283.50	-2.3	5,919	-0.04%
2022/11/10	0.1	271.50	2	271.50	271.00	-1.9	5,787	-0.03%
2022/11/09	0	0.00	2	275.25	274.00	-2	5,787	-0.03%
2022/11/08	0.1	273.00	5	274.40	274.00	-4.9	5,811	-0.08%
2022/11/07	0.1	271.50	3	271.67	273.00	-2.9	5,827	-0.05%
2022/11/03	3	265.83	1	265.00	267.00	2	5,942	0.03%
2022/11/02	5	268.80	3	263.50	268.50	2	5,982	0.03%
2022/11/01	2	259.50	1	260.00	261.00	1	5,890	0.02%
2022/10/31	5	260.20	0	0.00	257.50	5	5,861	0.09%
2022/10/28	20	262.75	20	264.00	258.00	0	5,930	0.00%
2022/10/26	0	0.00	1	255.00	256.00	-1	6,026	-0.02%
2022/10/25	0	0.00	1	259.00	259.50	-1	5,989	-0.02%
2022/10/24	3	268.67	0	0.00	268.50	3	5,924	0.05%
2022/10/21	2	271.00	1	267.00	267.00	1	6,001	0.02%
2022/10/20	1	263.00	1	261.50	265.50	0	5,987	0.00%
2022/10/19	5	271.40	3	270.50	268.00	2	5,926	0.03%
2022/10/18	1	271.00	2	273.50	272.50	-1	5,938	-0.02%
2022/10/17	0	267.50	0	0.00	268.50	0	5,911	0.00%
2022/10/14	2	269.50	0	0.00	266.00	2	5,871	0.03%
2022/10/13	1	268.50	0	0.00	268.00	1	5,867	0.02%
2022/10/12	0	0.00	1	266.50	272.00	-1	5,811	-0.02%
2022/10/11	2.1	266.81	2	264.50	264.50	0.1	5,770	0.00%
2022/10/07	0.1	276.50	0	0.00	275.00	0.1	5,720	0.00%
2022/10/06	0	276.50	1.6	277.38	278.50	-1.6	5,778	-0.03%
2022/10/05	1	265.00	0	0.00	269.50	1	5,777	0.02%
2022/10/04	1	258.00	1	258.00	258.50	0	5,738	0.00%
2022/10/03	0	0.00	1	249.50	252.00	-1	5,734	-0.02%
2022/09/30	1	250.50	1	253.00	253.00	0	5,806	0.00%
2022/09/28	1	261.50	1	252.00	252.00	0	5,843	0.00%
2022/09/26	0.1	260.50	1	260.50	260.50	-0.9	5,877	-0.02%
2022/09/23	0	0.00	1	267.00	266.50	-1	5,917	-0.02%
2022/09/22	1	265.00	0	0.00	270.00	1	5,978	0.02%
2022/09/21	1	269.44	0	0.00	267.00	1	6,024	0.02%
2022/09/14	0	268.50	0	0.00	268.00	0	6,154	0.00%
2022/09/08	1	267.00	1	267.00	268.00	0	6,155	0.00%
2022/09/07	0	0.00	1	256.50	257.00	-1	6,129	-0.02%
2022/09/06	1	257.50	0	0.00	257.50	1	6,134	0.02%
2022/09/02	1	254.00	0	0.00	255.00	1	6,164	0.02%
2022/09/01	0	0.00	0.2	260.00	258.50	-0.2	6,131	0.00%
2022/08/30	1	264.00	0	0.00	264.00	1	6,027	0.02%
2022/08/25	2	267.50	0	0.00	268.00	2	5,937	0.03%
2022/08/23	2	264.00	0.1	266.00	266.00	1.9	5,986	0.03%
2022/08/22	0.2	270.75	0	0.00	269.50	0.2	5,968	0.00%
2022/08/19	1	273.50	0	0.00	272.50	1	5,988	0.02%
2022/08/18	0	0.00	2	272.00	272.50	-2	5,984	-0.03%
2022/08/15	1	274.50	7.3	272.62	274.00	-6.3	5,951	-0.11%
2022/08/12	0.1	266.00	1	268.00	267.00	-0.9	5,913	-0.02%
2022/08/11	1.1	267.95	0	0.00	272.50	1.1	5,864	0.02%
2022/08/10	0	0.00	5	269.50	272.00	-5	5,811	-0.09%
2022/08/09	0	0.00	1.2	262.84	265.00	-1.2	5,751	-0.02%
2022/08/08	0	0.00	5	262.50	264.50	-5	5,692	-0.09%
2022/08/05	0	0.00	1	264.00	262.50	-1	5,722	-0.02%
2022/08/04	1.1	264.18	1	263.00	261.00	0.1	5,712	0.00%
2022/08/03	0	0.00	5	261.90	264.00	-5	5,587	-0.09%
2022/08/02	1	253.00	1	253.00	258.50	0	5,541	0.00%
2022/08/01	3	257.00	0	0.00	258.50	3	5,448	0.06%
2022/07/28	0	0.00	1	263.00	262.00	-1	5,405	-0.02%
2022/07/27	0	0.00	2	252.00	254.00	-2	5,264	-0.04%
2022/07/21	0	249.50	1	248.50	250.00	-1	5,285	-0.02%
2022/07/20	0	248.00	1	249.00	249.00	-1	5,328	-0.02%
2022/07/19	0	245.50	0.1	245.50	246.00	-0.1	5,358	0.00%
2022/07/18	0	0.00	1	246.00	245.00	-1	5,388	-0.02%
2022/07/15	0	0.00	3	245.00	245.00	-3	5,331	-0.06%
2022/07/14	1	244.00	0	0.00	239.50	1	5,273	0.02%
2022/07/13	4	240.75	7	240.64	239.50	-3	5,153	-0.06%
2022/07/12	0	0.00	1	232.50	231.00	-1	5,004	-0.02%
2022/07/08	0	0.00	2	223.75	227.50	-2	4,938	-0.04%
2022/07/07	0	0.00	1	222.50	221.00	-1	4,883	-0.02%
2022/07/06	8	217.06	7	211.14	210.50	1	4,852	0.02%
2022/07/05	4	220.50	4	222.25	220.50	0	4,823	0.00%
2022/07/04	5	217.20	5	219.20	219.00	0	4,779	0.00%
2022/07/01	1	220.50	0	0.00	221.50	1	4,772	0.02%
2022/06/30	4	222.25	6	221.92	221.50	-2	4,734	-0.04%
2022/06/29	3.1	225.68	3	226.83	227.50	0.1	4,712	0.00%
2022/06/27	2	239.00	0	0.00	236.50	2	4,642	0.04%
2022/06/24	1	239.00	1.4	238.50	239.00	-0.4	4,593	-0.01%
2022/06/23	0	0.00	3	233.33	234.00	-3	4,512	-0.07%
2022/06/22	1	230.50	0	0.00	226.50	1	4,468	0.02%
2022/06/21	0	0.00	1	225.50	232.50	-1	4,482	-0.02%
2022/06/20	2	222.00	0	0.00	220.00	2	4,455	0.04%
2022/06/16	0	0.00	2	229.00	227.50	-2	4,419	-0.05%
2022/06/15	6	225.75	6.1	225.02	225.00	-0.1	4,488	0.00%
2022/06/14	2	227.00	0	0.00	228.50	2	4,547	0.04%
2022/06/13	4	228.13	3	228.00	228.00	1	4,603	0.02%
2022/06/10	3	234.67	4	237.88	237.00	-1	4,633	-0.02%
2022/06/08	1	234.00	0	0.00	234.50	1	4,773	0.02%
2022/06/07	5	231.60	3	233.00	233.00	2	4,895	0.04%
2022/06/06	3	233.00	2.2	237.40	239.00	0.9	4,910	0.02%
2022/06/02	1.1	237.54	0	0.00	236.50	1.1	5,069	0.02%
2022/06/01	0	240.00	0	0.00	241.50	0	5,167	0.00%
2022/05/31	0	237.33	0.1	237.00	241.50	0	5,179	0.00%
2022/05/30	0	234.50	0.1	236.00	238.50	-0.1	5,154	0.00%
2022/05/27	0	0.00	2.3	229.99	231.50	-2.3	5,161	-0.04%
2022/05/26	0	0.00	3.1	223.55	224.00	-3.1	5,214	-0.06%
2022/05/25	1	223.50	9.1	223.45	222.50	-8.1	5,406	-0.15%
2022/05/24	6	223.08	4.1	220.03	220.00	2	5,433	0.04%
2022/05/23	0.2	226.75	0	0.00	225.00	0.2	5,443	0.00%
2022/05/20	0	0.00	1.1	225.05	226.50	-1.1	5,468	-0.02%
2022/05/19	35	222.86	34	222.50	222.00	1	5,431	0.02%
2022/05/16	1	222.00	0	0.00	223.00	1	5,391	0.02%
2022/05/13	4	219.50	4	219.25	221.00	0	5,479	0.00%
2022/05/12	0	0.00	10	218.50	218.50	-10	5,516	-0.18%
2022/05/11	5	223.20	3	223.50	223.50	2	5,557	0.04%
2022/05/10	5	224.50	3	226.50	226.50	2	5,575	0.04%
2022/05/06	5	233.30	3	234.00	234.00	2	5,644	0.04%
2022/05/04	5	243.10	4	241.00	241.00	1	5,679	0.02%
2022/05/03	5	242.90	5	242.60	242.50	0	5,723	0.00%
2022/04/29	0	0.00	1	250.50	250.00	-1	5,700	-0.02%
2022/04/28	1	245.00	0	0.00	246.50	1	5,688	0.02%
2022/04/27	2	246.00	1	247.00	245.00	1	5,696	0.02%
2022/04/26	0	0.00	3	246.00	252.00	-3	5,658	-0.05%
2022/04/25	1	236.50	1	239.50	236.50	0	5,558	0.00%
2022/04/22	5.1	246.71	5	245.90	246.00	0.1	5,492	0.00%
2022/04/21	1	254.00	1	253.50	253.00	0	5,506	0.00%
2022/04/20	1	249.50	1.1	249.55	251.00	-0.1	5,559	0.00%
2022/04/19	1	248.50	1	251.50	247.50	0	5,593	0.00%
2022/04/18	1	247.50	0	0.00	247.50	1	5,687	0.02%
2022/04/13	0	0.00	3.1	254.00	255.50	-3.1	5,895	-0.05%
2022/04/12	0	0.00	1	248.50	248.50	-1	6,001	-0.02%
2022/04/11	1.3	251.92	1	255.50	250.50	0.3	6,165	0.00%
2022/04/07	1	260.00	0	0.00	261.00	1	6,140	0.02%
2022/04/06	2	264.00	37.1	263.97	263.50	-35.1	6,089	-0.58%
2022/03/31	0	267.00	2	268.00	268.50	-2	6,046	-0.03%
2022/03/30	1	266.01	1	268.50	268.00	0	6,023	0.00%
2022/03/28	1	260.00	0	0.00	265.00	1	5,983	0.02%
2022/03/24	0	0.00	9	267.00	266.50	-9	5,949	-0.15%
2022/03/22	2	262.00	0	0.00	262.00	2	6,010	0.03%
2022/03/21	2	263.25	1	262.50	261.00	1	6,015	0.02%
2022/03/17	2	257.50	1	260.50	260.50	1	5,919	0.02%
2022/03/16	0.2	249.50	0	0.00	249.00	0.2	5,902	0.00%
2022/03/15	0	0.00	1	252.00	251.50	-1	5,896	-0.02%
2022/03/14	0	0.00	1.1	258.55	257.50	-1.1	5,859	-0.02%
2022/03/11	0	0.00	0.2	262.00	262.00	-0.2	5,846	0.00%
2022/03/10	0	255.00	5	252.90	254.50	-5	5,727	-0.09%
2022/03/08	3.1	244.24	2	237.50	235.50	1.1	5,627	0.02%
2022/03/07	0	248.00	3	247.00	247.00	-3	5,457	-0.05%
2022/03/04	0	0.00	1	255.00	254.50	-1	5,476	-0.02%
2022/03/03	8	255.69	1	256.50	256.00	7	5,476	0.13%
2022/03/01	0	255.00	6.1	252.27	256.50	-6.1	5,442	-0.11%
2022/02/25	10.7	247.52	1	247.00	246.50	9.7	5,352	0.18%
2022/02/24	1	253.00	1	253.50	253.50	0	5,188	0.00%
2022/02/22	1.1	256.05	0	0.00	257.00	1.1	5,131	0.02%
2022/02/18	0	0.00	1	259.00	261.50	-1	5,237	-0.02%
2022/02/17	0.3	260.50	0	0.00	261.00	0.3	5,306	0.01%
2022/02/16	1	258.02	0	0.00	258.50	1	5,301	0.02%
2022/02/15	6	254.42	4	253.50	253.50	2	5,291	0.04%
2022/02/14	3.1	259.52	2	258.50	256.00	1.1	5,230	0.02%
2022/02/11	3	266.17	0	0.00	265.50	3	5,213	0.06%
2022/01/26	1	269.00	0	0.00	268.00	1	5,277	0.02%
2022/01/25	6.1	267.51	0	0.00	269.00	6.1	5,366	0.11%
2022/01/20	0	0.00	1	274.50	272.50	-1	5,662	-0.02%
2022/01/19	0	0.00	5	276.00	275.00	-5	5,660	-0.09%
2022/01/18	5	276.00	0	0.00	274.00	5	5,689	0.09%
2022/01/17	10.2	273.01	3	273.00	273.50	7.2	5,740	0.13%
2022/01/14	6.1	271.66	4	271.50	271.50	2.1	5,829	0.04%
2022/01/13	9	280.89	5	280.00	277.00	4	5,810	0.07%
2022/01/12	0.2	281.08	0	0.00	282.00	0.2	5,855	0.00%
2022/01/11	0	0.00	1	290.00	287.00	-1	5,922	-0.02%
2022/01/10	2.2	277.16	1	283.00	283.50	1.2	5,990	0.02%
2022/01/07	1.2	284.42	0.5	284.05	283.00	0.7	6,036	0.01%
2022/01/06	2.1	285.71	2	288.75	291.00	0.1	6,082	0.00%
2022/01/05	8	291.38	4	293.50	290.50	4	6,030	0.07%
2022/01/04	3	291.17	15.6	292.92	297.00	-12.6	5,941	-0.21%
2022/01/03	7	280.14	4	281.88	282.00	3	5,736	0.05%
2021/12/30	1	276.00	0.1	276.00	275.00	0.9	5,703	0.02%
2021/12/29	1.1	278.82	0	0.00	278.00	1.1	5,763	0.02%
2021/12/28	1	278.00	0	0.00	277.50	1	5,852	0.02%
2021/12/27	0	0.00	2.3	275.74	275.50	-2.3	5,913	-0.04%
2021/12/24	0	0.00	1	270.50	270.50	-1	5,941	-0.02%
2021/12/23	1	267.00	3	269.17	270.00	-2	6,021	-0.03%
2021/12/22	2	266.00	0	0.00	265.50	2	6,077	0.03%
2021/12/20	7	264.79	6	264.00	264.00	1	6,207	0.02%
2021/12/17	0	0.00	1.7	267.41	269.00	-1.7	6,287	-0.03%
2021/12/16	6.1	266.51	6	266.00	266.00	0.1	6,256	0.00%
2021/12/15	3	266.00	13	267.12	267.50	-10	6,311	-0.16%
2021/12/14	3	266.50	3	269.00	269.00	0	6,378	0.00%
2021/12/13	1	270.50	0	0.00	270.00	1	6,378	0.02%
2021/12/10	16.1	268.72	15	269.23	271.00	1.1	6,400	0.02%
2021/12/08	2.1	263.02	2	262.50	261.00	0.1	6,361	0.00%
2021/12/03	0.1	262.00	0	0.00	261.50	0.1	6,370	0.00%
2021/12/02	1	257.50	1	261.50	261.50	0	6,385	0.00%
2021/12/01	0.1	258.00	0	0.00	258.00	0.1	6,380	0.00%
2021/11/30	0	0.00	5	259.00	256.00	-5	6,421	-0.08%
2021/11/29	1	253.49	0	0.00	253.50	1	6,344	0.02%
2021/11/26	5.5	254.77	3	252.00	252.00	2.5	6,397	0.04%
2021/11/25	2.1	260.19	0	0.00	259.00	2.1	6,527	0.03%
2021/11/24	0.1	257.50	0.3	257.00	256.00	-0.2	6,515	0.00%
2021/11/23	3	255.00	0	0.00	255.00	3	6,547	0.05%
2021/11/19	0	0.00	0.1	261.00	261.00	-0.1	6,626	0.00%
2021/11/18	1	259.50	0	0.00	260.00	1	6,633	0.02%
2021/11/17	0	0.00	1	259.50	261.50	-1	6,621	-0.02%
2021/11/16	1	255.50	0	0.00	256.00	1	6,622	0.02%
2021/11/15	0	260.00	2	260.75	260.00	-2	6,688	-0.03%
2021/11/12	1	262.00	0	0.00	261.00	1	6,832	0.01%
2021/11/11	3.1	260.03	0	0.00	259.00	3.1	6,996	0.04%
2021/11/09	0	0.00	0.2	263.50	266.00	-0.2	7,005	0.00%
2021/11/05	8	260.06	4.1	260.39	262.00	3.9	6,943	0.06%
2021/11/03	2	246.25	0	0.00	247.00	2	6,809	0.03%
2021/11/02	1	255.00	0	256.00	252.00	1	6,775	0.01%
2021/11/01	0	257.00	9	252.78	257.50	-9	6,677	-0.13%
2021/10/29	10	245.75	2	249.00	245.00	8	6,571	0.12%
2021/10/28	1.1	249.38	3	250.50	252.50	-1.9	6,545	-0.03%
2021/10/27	1.1	243.06	1	248.00	244.50	0.1	6,488	0.00%
2021/10/26	1	246.97	2	247.25	244.50	-1	6,511	-0.01%
2021/10/25	3.1	243.68	1	242.50	242.50	2.1	6,487	0.03%
2021/10/22	19.1	244.40	1	244.00	244.00	18.1	6,498	0.28%
2021/10/21	4.1	253.01	0	0.00	253.00	4.1	6,467	0.06%
2021/10/20	1	252.00	0	0.00	254.50	1	6,446	0.02%
2021/10/19	33.1	254.74	39	255.77	259.00	-5.9	6,348	-0.09%
2021/10/18	41.4	248.88	42	250.52	249.50	-0.7	6,260	-0.01%
2021/10/15	2.1	236.55	2	239.00	240.00	0.1	6,152	0.00%
2021/10/14	22.1	242.11	20	242.75	235.50	2.1	6,115	0.03%
2021/10/12	2	242.00	2	247.00	247.00	0	6,208	0.00%
2021/10/08	0	251.00	0	0.00	250.50	0	6,432	0.00%
2021/10/07	0	251.00	0	0.00	248.50	0	6,677	0.00%
2021/10/05	0	243.83	0	0.00	245.00	0	6,788	0.00%
2021/10/04	2	241.76	0	0.00	240.00	2	6,716	0.03%
2021/10/01	2	246.53	0	0.00	248.00	2	6,663	0.03%
2021/09/30	1	248.59	0	0.00	252.00	1	6,611	0.02%
2021/09/28	3	252.68	33	256.61	252.50	-30	6,485	-0.46%
2021/09/27	2	257.52	0	0.00	258.00	2	6,500	0.03%
2021/09/24	30	263.00	2.5	263.90	260.00	27.5	6,478	0.42%
2021/09/22	2	250.00	0	0.00	250.00	2	6,483	0.03%
2021/09/17	13	257.08	12	257.54	256.00	1	6,393	0.02%
2021/09/16	1	258.50	0	0.00	260.00	1	6,390	0.02%
2021/09/15	0.2	259.91	0	0.00	258.00	0.2	6,445	0.00%
2021/09/14	0.5	265.00	1	265.00	263.50	-0.5	6,418	-0.01%
2021/09/13	4	263.00	5	262.90	263.50	-1	6,446	-0.02%
2021/09/10	0	269.83	3	267.00	269.00	-3	6,413	-0.05%
2021/09/09	0	0.00	1	270.00	269.50	-1	6,507	-0.02%
2021/09/07	0	0.00	2	272.50	271.50	-2	6,535	-0.03%
2021/09/06	0	0.00	3	272.83	273.50	-3	6,572	-0.05%
2021/09/03	0	270.00	2	270.00	272.00	-2	6,531	-0.03%
2021/09/02	3.2	269.50	4	268.63	268.50	-0.8	6,505	-0.01%
2021/09/01	2	271.00	0	0.00	272.00	2	6,509	0.03%
2021/08/31	7	267.36	0	0.00	270.50	7	6,447	0.11%
2021/08/30	2.2	278.59	0	0.00	279.50	2.2	6,302	0.03%
2021/08/27	0	0.00	3	278.33	279.00	-3	6,324	-0.05%
2021/08/26	3.2	277.03	0	0.00	276.50	3.2	6,330	0.05%
2021/08/25	2	270.00	2	277.50	277.50	0	6,329	0.00%
2021/08/23	0	0.00	14	267.96	270.00	-14	6,332	-0.22%
2021/08/20	19	264.95	7	264.00	263.00	12	6,313	0.19%
2021/08/19	2.1	269.76	0	0.00	269.00	2.1	6,388	0.03%
2021/08/18	5.2	260.12	8	259.38	267.00	-2.9	6,264	-0.05%
2021/08/17	45.3	273.00	36	267.18	262.00	9.3	6,120	0.15%
2021/08/16	5	277.90	6	277.08	279.00	-1	5,946	-0.02%
2021/08/12	7.1	277.49	6	276.50	276.50	1.1	6,034	0.02%
2021/08/11	3	276.50	4	279.63	280.00	-1	6,028	-0.02%
2021/08/10	5.2	281.06	3	278.00	278.00	2.2	6,107	0.04%
2021/08/09	1	281.01	2	282.00	281.50	-1	6,164	-0.02%
2021/08/06	3	286.00	2	285.00	285.00	1	6,230	0.02%
2021/08/05	3	286.00	2	286.00	287.00	1	6,349	0.02%
2021/08/04	5	288.10	2	286.50	286.50	3	6,560	0.05%
2021/08/03	2	287.50	0	0.00	287.50	2	6,696	0.03%
2021/08/02	3	286.33	2	287.00	287.00	1	6,630	0.02%
2021/07/30	6.3	286.68	5	287.40	287.00	1.3	6,670	0.02%
2021/07/29	1.2	290.22	0	0.00	291.50	1.2	6,744	0.02%
2021/07/28	4	289.01	3	291.33	292.00	1	6,843	0.01%
2021/07/27	13.1	294.88	6	292.00	292.00	7.1	6,954	0.10%
2021/07/26	2	302.00	9	299.17	299.00	-7	7,031	-0.10%
2021/07/23	0	305.00	0	0.00	304.00	0	7,221	0.00%
2021/07/22	5.1	307.91	1	305.00	303.00	4.1	7,307	0.06%
2021/07/21	4	301.38	1	305.00	306.00	3	7,336	0.04%
2021/07/20	9	300.67	2	300.00	300.00	7	7,312	0.10%
2021/07/19	16	306.94	85	305.00	308.00	-69	7,352	-0.94%
2021/07/16	2	320.00	0	0.00	319.50	2	7,368	0.03%
2021/07/15	7	325.21	50.1	319.22	320.50	-43.1	7,429	-0.58%
2021/07/14	131.1	317.96	26	316.94	323.00	105.1	7,510	1.40%	大買/鉅額交易
2021/07/13	0	0.00	5	307.10	307.00	-5	7,306	-0.07%
2021/07/09	5	295.40	4	295.00	295.00	1	7,204	0.01%
2021/07/08	0	0.00	1	302.00	301.50	-1	7,236	-0.01%
2021/07/07	0	301.00	0	0.00	303.50	0	7,260	0.00%
2021/07/01	0	300.00	0	0.00	297.50	0	7,406	0.00%
2021/06/30	0	0.00	1	301.00	303.00	-1	7,452	-0.01%
2021/06/29	0	0.00	5	300.50	299.50	-5	7,513	-0.07%
2021/06/28	0	0.00	42	297.50	297.00	-42	7,553	-0.56%
2021/06/25	15	297.33	10	298.00	295.00	5	7,636	0.07%
2021/06/24	3	289.50	0	292.00	290.00	3	7,589	0.04%
2021/06/23	4	295.88	25	294.92	296.00	-21	7,550	-0.28%
2021/06/22	44	294.95	45	298.51	296.00	-1	7,564	-0.01%
2021/06/21	1	296.00	0.4	297.00	294.00	0.6	7,547	0.01%
2021/06/18	1	302.00	1.1	303.36	299.50	-0.1	7,535	0.00%
2021/06/17	0	299.00	0	0.00	299.50	0	7,434	0.00%
2021/06/16	64	303.42	0.1	302.50	303.00	63.9	7,548	0.85%
2021/06/15	2	303.50	1.7	305.36	302.00	0.4	7,627	0.00%
2021/06/11	0	295.00	6	296.50	296.50	-6	7,614	-0.08%
2021/06/09	0	295.00	1	296.00	295.00	-1	7,788	-0.01%
2021/06/07	0	0.00	1	297.50	297.00	-1	8,083	-0.01%
2021/06/04	0.1	296.00	3	296.00	297.00	-2.9	8,210	-0.04%
2021/06/03	0.1	297.00	1	298.50	297.00	-1	8,421	-0.01%
2021/06/02	0	0.00	2	298.00	298.50	-2	8,510	-0.02%
2021/06/01	0.2	294.75	3	295.00	297.00	-2.8	8,612	-0.03%
2021/05/31	0.2	293.50	0	0.00	296.00	0.2	8,755	0.00%
2021/05/28	1	291.50	3.6	292.78	291.50	-2.6	8,813	-0.03%
2021/05/27	0	0.00	2	291.00	293.50	-2	8,955	-0.02%
2021/05/26	0	0.00	5	290.50	290.00	-5	9,116	-0.05%
2021/05/25	4	289.63	0.3	288.00	290.00	3.7	9,278	0.04%
2021/05/24	0	0.00	2	283.00	285.00	-2	9,379	-0.02%
2021/05/21	2	289.00	5	286.90	289.00	-3	9,496	-0.03%
2021/05/20	2	277.00	6.1	278.66	281.00	-4.1	9,525	-0.04%
2021/05/19	2.2	274.50	1	274.00	273.50	1.2	9,565	0.01%
2021/05/18	2	274.50	2	274.00	274.50	0	9,817	0.00%
2021/05/17	3.1	265.50	1	264.52	266.50	2.1	10,280	0.02%
2021/05/14	10	267.75	10	266.50	266.50	0	10,532	0.00%
2021/05/13	1	268.00	1	262.00	264.50	0	10,530	0.00%
2021/05/12	4.3	255.58	1.1	264.27	265.00	3.2	10,497	0.03%
2021/05/11	5.3	274.93	3.3	274.18	271.00	2	10,427	0.02%
2021/05/10	2	289.00	0	0.00	287.50	2	10,349	0.02%
2021/05/07	0.1	290.00	2	292.75	293.50	-2	10,556	-0.02%
2021/05/06	3	281.33	0	0.00	283.00	3	10,604	0.03%
2021/05/05	10.2	289.82	9	287.00	283.50	1.2	10,605	0.01%
2021/05/04	11.2	293.51	8	295.00	291.50	3.2	10,601	0.03%
2021/05/03	3	306.33	9	305.28	306.50	-6	10,520	-0.06%
2021/04/29	8.4	306.33	14	309.43	302.50	-5.6	10,571	-0.05%
2021/04/28	1	303.50	0	0.00	305.50	1	10,525	0.01%
2021/04/27	0	0.00	3	297.67	302.00	-3	10,594	-0.03%
2021/04/26	0	0.00	3	301.00	298.00	-3	10,649	-0.03%
2021/04/23	3	296.99	1	295.00	297.00	2	11,017	0.02%
2021/04/22	5.3	295.83	2	297.00	293.00	3.3	11,200	0.03%
2021/04/21	10	301.75	0	0.00	301.00	10	11,269	0.09%
2021/04/20	9	307.49	12.1	307.99	307.50	-3.1	11,321	-0.03%
2021/04/15	1.1	288.59	3	291.33	295.50	-1.9	11,843	-0.02%
2021/04/14	3	288.00	2.1	291.51	291.50	1	12,150	0.01%
2021/04/13	0	295.50	2	295.25	292.00	-2	12,554	-0.02%
2021/04/12	13	293.84	1	296.00	291.00	12	12,759	0.09%
2021/04/09	0	0.00	2	298.38	299.00	-2	12,786	-0.02%
2021/04/08	8	297.81	2	297.50	297.00	6	12,809	0.05%
2021/04/07	1	298.00	1	296.51	298.50	0	12,818	0.00%
2021/04/06	2	298.50	12	299.58	298.00	-10	12,773	-0.08%
2021/04/01	7.1	295.55	6.4	294.19	295.50	0.7	12,726	0.01%
2021/03/31	5	288.50	0.1	289.50	288.00	4.9	12,593	0.04%
2021/03/30	4.3	291.19	7.1	292.50	292.50	-2.8	12,538	-0.02%
2021/03/29	1	287.00	1	289.50	288.00	0	12,459	0.00%
2021/03/26	0	0.00	1	287.41	288.00	-1	12,493	-0.01%
2021/03/25	3	280.33	2	284.50	284.00	1	12,538	0.01%
2021/03/24	0.2	286.00	0	0.00	285.50	0.2	12,556	0.00%
2021/03/23	1	286.50	2	288.00	288.00	-1	12,582	-0.01%
2021/03/22	1	286.50	2	286.50	287.00	-1	12,608	-0.01%
2021/03/19	5	284.70	2	284.75	283.00	3	12,739	0.02%
2021/03/18	2	287.00	8	289.44	288.00	-6	12,699	-0.05%
2021/03/17	9	283.61	11.1	282.64	284.00	-2.1	12,670	-0.02%
2021/03/16	8.1	281.87	10	279.86	282.00	-2	12,653	-0.02%
2021/03/15	9	277.56	7	278.50	277.50	2	12,623	0.02%
2021/03/12	9	282.00	17	281.82	282.00	-8	12,679	-0.06%
2021/03/11	20	273.63	15	273.83	281.50	5	12,777	0.04%
2021/03/10	12	265.67	9	269.83	265.00	3	12,730	0.02%
2021/03/09	12.1	265.13	14	262.11	263.50	-1.9	12,665	-0.02%
2021/03/08	10	271.75	8	279.50	270.50	2	12,526	0.02%
2021/03/05	7.3	276.64	1	277.00	275.00	6.3	12,528	0.05%
2021/03/04	4.1	279.59	2	283.50	281.00	2.1	12,597	0.02%
2021/03/03	2.1	286.00	1.2	289.83	289.00	0.9	12,531	0.01%
2021/03/02	10	290.00	10	292.90	288.00	0	12,523	0.00%
2021/02/26	11.1	283.53	1	287.50	280.50	10.1	12,443	0.08%
2021/02/25	12.4	294.46	5.1	296.29	294.50	7.3	12,163	0.06%
2021/02/24	10.2	296.80	0.2	299.50	294.00	10	12,077	0.08%
2021/02/23	1	296.00	3	302.98	303.00	-2	11,987	-0.02%
2021/02/22	1	300.00	52	301.09	301.00	-51	11,955	-0.43%
2021/02/19	53	299.18	19	300.00	300.00	34	11,887	0.29%
2021/02/18	22.1	306.95	6	305.83	306.00	16.1	11,834	0.14%
2021/02/17	11	291.05	21.1	292.71	299.50	-10.1	11,619	-0.09%
2021/02/05	16.2	279.43	7	279.79	280.50	9.2	11,080	0.08%
2021/02/04	2.1	285.12	0	0.00	287.00	2.1	10,881	0.02%
2021/02/03	12	284.25	0	0.00	284.00	12	10,819	0.11%
2021/02/02	4.3	287.09	1	288.50	286.00	3.3	10,738	0.03%
2021/02/01	0	286.00	0	0.00	285.00	0	10,605	0.00%
2021/01/29	3	287.33	3	295.67	282.50	0	10,611	0.00%
2021/01/28	2	286.50	1	283.00	287.50	1	10,465	0.01%
2021/01/27	5.1	285.81	4	286.25	287.50	1.1	10,350	0.01%
2021/01/26	7	289.43	4	290.88	289.00	3	10,236	0.03%
2021/01/25	2.1	288.52	1	296.00	295.50	1.1	10,157	0.01%
2021/01/22	2.3	293.15	5.9	292.62	291.00	-3.6	10,248	-0.03%
2021/01/21	0.1	298.49	1	295.50	299.00	-0.9	10,109	-0.01%
2021/01/20	0	0.00	1	297.50	294.50	-1	10,044	-0.01%
2021/01/19	3.1	296.00	1	296.50	294.00	2.1	9,992	0.02%
2021/01/18	4	286.01	5.1	285.69	289.50	-1.1	9,867	-0.01%
2021/01/15	2	299.25	31	301.06	299.50	-29	9,503	-0.31%
2021/01/14	4	304.50	29	305.59	306.00	-25	9,217	-0.27%
2021/01/13	13	311.92	9	311.83	312.50	4	8,987	0.04%
2021/01/12	10	316.60	5.1	317.09	314.00	4.9	8,809	0.06%
2021/01/11	7	311.57	2.1	310.85	313.00	4.9	8,579	0.06%
2021/01/08	9	316.44	12.1	312.83	310.00	-3.1	8,383	-0.04%
2021/01/07	58.1	316.97	8	304.88	316.00	50.1	7,990	0.63%
2021/01/06	20	294.88	55	295.86	298.00	-35	7,644	-0.46%
2021/01/05	63	278.02	2	272.50	276.50	61	7,261	0.84%
2021/01/04	2	265.00	2	264.50	265.00	0	7,118	0.00%
2020/12/31	2	262.50	0	0.00	263.00	2	7,043	0.03%
2020/12/30	0	0.00	1	257.50	260.00	-1	7,019	-0.01%
2020/12/29	0	0.00	1.1	255.46	255.50	-1.1	7,001	-0.02%
2020/12/23	3	250.00	1	247.00	248.00	2	7,158	0.03%
2020/12/22	1	251.50	0	0.00	247.00	1	7,235	0.01%
2020/12/21	1.1	256.68	0	0.00	258.00	1.1	7,255	0.02%
2020/12/16	1	245.50	2	248.75	248.00	-1	7,098	-0.01%
2020/12/15	0	0.00	1	244.00	245.50	-1	7,097	-0.01%
2020/12/14	6	246.00	0	0.00	246.00	6	6,941	0.09%
2020/12/11	2	247.75	3	245.00	250.50	-1	6,871	-0.01%
2020/12/10	0	247.50	0	0.00	248.00	0	6,838	0.00%
2020/12/09	1	250.50	0	0.00	251.00	1	6,814	0.01%
2020/12/08	3	247.50	0	0.00	249.00	3	6,771	0.04%
2020/12/07	7	255.29	68	254.49	250.00	-61	6,635	-0.92%
2020/12/04	3	245.50	1	247.00	247.00	2	6,466	0.03%
2020/12/03	3	230.00	0	0.00	237.00	3	6,338	0.05%
2020/12/02	1	230.00	0	232.00	232.00	1	6,322	0.02%
2020/12/01	0.1	227.00	1	226.50	227.00	-0.9	6,360	-0.01%
2020/11/30	0	0.00	7	223.21	224.50	-7	6,277	-0.11%
2020/11/27	0.1	221.00	2	222.00	220.00	-1.9	6,122	-0.03%
2020/11/26	6	215.00	7	215.50	216.00	-1	6,102	-0.02%
2020/11/24	1	208.01	52	210.00	209.50	-51	6,033	-0.85%
2020/11/23	0	0.00	88	212.19	212.00	-88	6,041	-1.46%
2020/11/20	5	206.50	5	208.50	209.00	0	5,974	0.00%
2020/11/19	139.1	206.55	2	206.00	208.00	137.1	5,955	2.30%	大買/鉅額交易
2020/11/16	0	0.00	1	201.50	202.00	-1	6,079	-0.02%
2020/11/12	0	0.00	6	201.50	202.00	-6	6,023	-0.10%
2020/11/10	5	193.00	0	0.00	193.00	5	5,866	0.09%
2020/11/05	1	190.00	1	189.50	189.50	0	5,996	0.00%
2020/11/04	0	0.00	3	190.50	192.00	-3	5,991	-0.05%
2020/11/03	1	188.00	0.5	189.50	188.00	0.5	6,046	0.01%
2020/11/02	3	185.50	2	185.50	188.00	1	6,107	0.02%
2020/10/30	3	193.50	0	0.00	190.00	3	6,184	0.05%
2020/10/29	34.1	196.13	0	0.00	195.00	34.1	6,153	0.55%
2020/10/28	2	201.00	0	0.00	200.50	2	6,284	0.03%
2020/10/27	0	0.00	7	201.64	203.00	-7	6,435	-0.11%
2020/10/26	2	194.50	0	0.00	194.50	2	6,622	0.03%
2020/10/23	34	192.07	0	0.00	192.00	34	6,806	0.50%
2020/10/21	0	0.00	1	198.00	196.50	-1	7,035	-0.01%
2020/10/19	0	0.00	2	196.50	196.50	-2	7,184	-0.03%
2020/10/16	0	0.00	1	196.00	195.00	-1	7,338	-0.01%
2020/10/15	0	0.00	1	195.00	194.50	-1	7,424	-0.01%
2020/10/12	0	0.00	1	197.00	196.00	-1	7,604	-0.01%
2020/10/08	0	0.00	1	193.00	193.00	-1	7,574	-0.01%
2020/10/06	1	190.00	1	190.50	191.50	0	7,633	0.00%
2020/09/30	1	188.50	0	0.00	189.00	1	7,780	0.01%
2020/09/28	0	0.00	2	181.00	182.50	-2	7,926	-0.03%
2020/09/25	3	177.67	2	178.50	176.50	1	8,133	0.01%
2020/09/23	1	184.00	0	0.00	185.00	1	8,252	0.01%
2020/09/21	0	0.00	2	190.25	190.00	-2	8,367	-0.02%
2020/09/18	0	0.00	1	190.50	191.00	-1	8,586	-0.01%
2020/09/17	0	0.00	1	190.50	191.00	-1	8,638	-0.01%
2020/09/15	1	189.00	0	0.00	188.50	1	8,983	0.01%
2020/09/14	0	0.00	1	190.00	189.00	-1	9,198	-0.01%
2020/09/11	0	0.00	1	186.50	187.50	-1	9,408	-0.01%
2020/09/10	1	184.00	0	0.00	185.50	1	9,502	0.01%
2020/09/08	1	184.00	0	0.00	184.50	1	9,664	0.01%
2020/09/07	2	182.75	0	0.00	182.00	2	9,760	0.02%
2020/09/04	3	185.17	0	0.00	186.00	3	9,838	0.03%
2020/09/02	1	188.00	0	0.00	189.50	1	10,189	0.01%
2020/08/31	0	0.00	2	190.75	189.00	-2	10,210	-0.02%
2020/08/27	1	193.00	0	0.00	193.50	1	10,476	0.01%
2020/08/26	0	0.00	1	196.00	197.00	-1	10,533	-0.01%
2020/08/25	1	200.00	2	196.00	195.50	-1	10,654	-0.01%
2020/08/24	0	0.00	1	196.00	197.00	-1	10,689	-0.01%
2020/08/20	4	191.63	2	192.25	190.50	2	10,526	0.02%
2020/08/19	5	200.00	5	204.50	200.00	0	10,394	0.00%
2020/08/18	1	200.00	0	0.00	201.50	1	10,373	0.01%
2020/08/17	0	0.00	7	202.71	204.00	-7	10,355	-0.07%
2020/08/12	6	195.83	6	198.50	198.50	0	10,322	0.00%
2020/08/11	1	199.00	0	0.00	199.50	1	10,220	0.01%
2020/08/10	5	200.50	1	201.50	201.50	4	10,180	0.04%
2020/08/07	0	0.00	2	200.50	200.50	-2	10,186	-0.02%
2020/08/06	3	202.33	18	201.50	204.50	-15	10,203	-0.15%
2020/08/05	2	203.75	10	202.90	204.50	-8	10,186	-0.08%
2020/08/04	1.3	206.23	0	0.00	207.50	1.3	10,090	0.01%
2020/08/03	12	203.13	18	201.28	202.50	-6	9,991	-0.06%
2020/07/31	1.2	197.50	48	198.50	200.00	-46.8	9,801	-0.48%
2020/07/30	6	199.17	43.5	196.57	197.50	-37.5	9,591	-0.39%
2020/07/29	58	191.05	11	187.41	191.00	47	9,357	0.50%
2020/07/28	3	188.50	2	188.50	187.00	1	9,273	0.01%
2020/07/27	23.5	189.39	1	188.00	188.50	22.5	9,361	0.24%
2020/07/24	4	185.25	8	184.50	184.50	-4	9,299	-0.04%
2020/07/23	3	190.00	2	189.50	190.00	1	9,220	0.01%
2020/07/22	2	193.00	3	192.00	192.50	-1	9,198	-0.01%
2020/07/21	7	184.36	7	185.57	185.50	0	9,011	0.00%
2020/07/17	13	188.46	0	0.00	184.00	13	8,887	0.15%
2020/07/16	30	185.50	10	183.50	185.00	20	8,791	0.23%
2020/07/15	0	0.00	4	184.50	184.50	-4	8,756	-0.05%
2020/07/14	1	184.00	0	0.00	185.00	1	8,739	0.01%
2020/07/10	1	181.50	1	180.00	183.50	0	8,784	0.00%
2020/07/09	0	0.00	4	181.75	180.50	-4	8,750	-0.05%
2020/07/08	22	179.43	25	175.80	179.50	-3	8,643	-0.03%
2020/07/07	5	179.10	5	179.30	175.00	0	8,588	0.00%
2020/07/06	0	0.00	16	176.34	176.50	-16	8,511	-0.19%
2020/07/03	5	170.00	1	170.00	169.50	4	8,319	0.05%
2020/07/02	10	164.75	0	0.00	165.50	10	8,224	0.12%
2020/07/01	1	169.50	36	169.99	169.50	-35	8,169	-0.43%
2020/06/29	0	0.00	13	167.88	168.50	-13	8,034	-0.16%
2020/06/23	0	0.00	1	170.00	170.00	-1	7,789	-0.01%
2020/06/22	2	168.00	0	0.00	169.00	2	7,631	0.03%
2020/06/19	1	166.50	4	165.63	166.50	-3	7,541	-0.04%
2020/06/18	11	162.05	3	162.17	162.50	8	7,329	0.11%
2020/06/16	11	158.27	14	156.68	157.00	-3	7,248	-0.04%
2020/06/15	22	154.89	34	153.19	153.00	-12	7,265	-0.17%
2020/06/12	66	155.42	3	153.67	155.00	63	7,240	0.87%
2020/06/11	2	158.00	1	156.50	156.50	1	7,220	0.01%
2020/06/10	22	161.61	23	160.98	160.50	-1	7,181	-0.01%
2020/06/09	5	159.30	15	162.37	159.00	-10	7,355	-0.14%
2020/06/08	0	0.00	1	155.00	155.00	-1	7,223	-0.01%
2020/06/05	0	0.00	1	153.00	153.50	-1	7,217	-0.01%
2020/06/04	10	152.00	10	152.50	152.50	0	7,195	0.00%
2020/06/03	4	148.63	7	150.21	151.50	-3	7,156	-0.04%
2020/06/02	11	144.95	11	144.32	145.00	0	6,973	0.00%
2020/06/01	10	142.50	13	143.42	144.00	-3	6,888	-0.04%
2020/05/27	0	0.00	0.8	140.50	141.00	-0.8	6,761	-0.01%
2020/05/26	0	0.00	1	141.00	140.00	-1	6,808	-0.01%
2020/05/22	2	137.75	0	0.00	138.00	2	6,852	0.03%
2020/05/19	0	0.00	2	141.00	141.00	-2	6,855	-0.03%
2020/05/18	1	137.00	0	0.00	137.00	1	6,816	0.01%
2020/05/15	1	139.00	0	0.00	138.50	1	6,829	0.01%
2020/05/14	3	139.50	7	141.64	140.00	-4	6,788	-0.06%
2020/05/12	4	137.00	0	0.00	137.00	4	6,687	0.06%
2020/05/11	2	140.00	7	140.07	140.00	-5	6,679	-0.07%
2020/04/30	0	0.00	12	141.38	140.00	-12	6,627	-0.18%
2020/04/29	0	0.00	5	137.00	138.00	-5	6,460	-0.08%
2020/04/27	1	134.50	1	135.00	133.50	0	6,652	0.00%
2020/04/20	2	131.50	0	0.00	131.00	2	6,824	0.03%
2020/04/17	3	134.50	4	135.63	134.50	-1	6,786	-0.01%
2020/04/16	5	134.00	3	135.00	134.00	2	6,778	0.03%
2020/04/15	9	136.50	71	136.80	136.50	-62	6,857	-0.90%
2020/04/14	3	131.50	6	130.58	132.00	-3	6,752	-0.04%
2020/04/13	1	125.00	0	0.00	125.00	1	6,728	0.01%
2020/04/10	0	0.00	1	129.00	128.00	-1	6,762	-0.01%
2020/04/08	0	0.00	2	124.50	125.00	-2	6,739	-0.03%
2020/03/31	0	0.00	1	122.00	120.50	-1	6,725	-0.01%
2020/03/30	0	0.00	6	119.00	119.50	-6	6,668	-0.09%
2020/03/27	3	119.00	1	123.00	118.00	2	6,654	0.03%
2020/03/26	5	120.00	2	120.25	120.00	3	6,631	0.05%
2020/03/25	6	118.75	2	118.50	119.00	4	6,698	0.06%
2020/03/24	1	118.00	1	115.50	115.00	0	6,667	0.00%
2020/03/23	8	109.44	8	114.25	112.50	0	6,714	0.00%
2020/03/20	12	113.67	11	117.36	117.50	1	6,693	0.01%
2020/03/19	11	112.91	10	111.40	111.00	1	6,643	0.02%
2020/03/18	34.1	115.52	2	117.00	115.00	32.1	6,604	0.49%
2020/03/16	1	117.50	0	0.00	118.00	1	6,460	0.02%
2020/03/13	8	113.13	7	118.21	120.00	1	6,356	0.02%
2020/03/12	28	129.75	6	123.50	123.50	22	6,073	0.36%
2020/03/09	11	135.23	2	133.00	133.00	9	5,776	0.16%
2020/03/04	0	0.00	5	138.00	140.00	-5	5,743	-0.09%
2020/03/02	7	137.79	0	0.00	138.00	7	5,835	0.12%
2020/02/27	2	140.00	1	140.00	140.00	1	5,910	0.02%
2020/02/20	2	143.00	0	0.00	144.00	2	5,860	0.03%
2020/02/18	10	142.50	0	0.00	142.00	10	5,914	0.17%
2020/02/14	3	144.00	3	146.00	146.50	0	5,939	0.00%
2020/02/11	0.1	143.50	1	142.00	142.50	-0.9	5,928	-0.02%
2020/02/07	1	143.50	1	145.00	143.50	0	6,221	0.00%
2020/02/06	0	0.00	2	147.25	147.00	-2	6,445	-0.03%
2020/02/05	0.1	145.50	1	145.50	145.50	-0.9	6,521	-0.01%
2020/02/03	2	139.00	0	0.00	140.50	2	6,618	0.03%
2020/01/31	0	0.00	1	142.50	143.00	-1	6,656	-0.02%
2020/01/30	12	144.88	1	151.00	143.00	11	6,897	0.16%
2020/01/20	0	0.00	2	153.75	152.50	-2	6,756	-0.03%
2020/01/15	1	148.00	0	0.00	148.50	1	6,755	0.01%
2020/01/14	0.1	150.50	0	0.00	151.00	0.1	6,760	0.00%
2020/01/10	1	153.50	0	0.00	151.00	1	6,891	0.01%
2020/01/09	0	0.00	4	152.00	152.00	-4	6,880	-0.06%
2020/01/07	2.1	146.62	12	148.00	149.00	-9.9	6,885	-0.14%
2020/01/06	1	147.50	0	0.00	149.00	1	7,018	0.01%
2020/01/03	1	150.00	0	0.00	151.50	1	7,172	0.01%
2019/12/31	0.1	151.00	1	151.50	151.50	-0.9	7,212	-0.01%
2019/12/30	0.1	152.00	7	151.93	152.00	-7	7,322	-0.09%
2019/12/27	1.1	147.05	0	0.00	148.00	1.1	7,179	0.01%
2019/12/26	0.1	146.00	0	0.00	146.00	0.1	7,226	0.00%
2019/12/25	0.1	147.50	0	0.00	147.00	0.1	7,334	0.00%
2019/12/24	1.1	145.55	0	0.00	146.50	1.1	7,488	0.01%
2019/12/23	1	146.50	0	0.00	148.50	1	7,697	0.01%
2019/12/20	1.1	147.00	1	150.50	146.50	0.1	8,017	0.00%
2019/12/19	1	150.50	1	150.00	150.50	0	8,048	0.00%
2019/12/17	0.1	148.50	0	0.00	149.50	0.1	8,012	0.00%
2019/12/16	0	0.00	1	148.00	148.50	-1	7,995	-0.01%
2019/12/13	2.1	144.02	2	145.00	145.50	0.1	7,920	0.00%
2019/12/12	0.2	142.50	0	0.00	143.00	0.2	7,841	0.00%
2019/12/10	0.1	142.50	0	0.00	142.50	0.1	7,874	0.00%
2019/12/09	0.1	142.50	2	142.75	143.00	-1.9	7,882	-0.02%
2019/11/29	0	0.00	3	142.17	140.00	-3	7,695	-0.04%
2019/11/28	5	141.50	5	141.20	142.00	0	7,588	0.00%
2019/11/26	2	140.00	0	0.00	138.50	2	7,516	0.03%
2019/11/22	0	0.00	2	138.00	138.50	-2	7,445	-0.03%
2019/11/21	2	135.50	0	0.00	137.50	2	7,509	0.03%
2019/11/20	1	137.00	0	0.00	137.00	1	7,488	0.01%
2019/11/19	0	0.00	4	138.13	139.50	-4	7,466	-0.05%
2019/11/18	2	135.00	0	0.00	136.50	2	7,375	0.03%
2019/11/15	2	133.75	6	133.50	133.50	-4	7,406	-0.05%
2019/11/13	7	137.21	6	135.50	135.50	1	7,322	0.01%
2019/11/12	1	137.50	0	0.00	138.50	1	7,271	0.01%
2019/11/08	4	139.13	0	0.00	139.50	4	7,220	0.06%
2019/11/07	7	138.14	3	137.67	139.50	4	7,145	0.06%
2019/11/06	3	142.17	2	142.25	140.50	1	6,929	0.01%
2019/11/05	1	136.00	23	139.26	141.00	-22	6,785	-0.32%
2019/11/01	1	134.00	0	0.00	133.50	1	6,568	0.02%
2019/10/30	1	134.50	0	0.00	135.50	1	6,636	0.02%
2019/10/29	21	135.79	0	0.00	134.00	21	6,593	0.32%
2019/10/24	3	139.00	1	139.50	139.50	2	6,184	0.03%
2019/10/23	1	137.00	0	0.00	137.50	1	6,128	0.02%
2019/10/18	1	136.00	10	136.00	136.50	-9	5,989	-0.15%
2019/10/16	10	132.00	0	0.00	132.50	10	5,939	0.17%
2019/10/14	0	0.00	1	133.50	133.00	-1	5,856	-0.02%
2019/10/09	8	127.88	9	128.39	127.00	-1	5,664	-0.02%
2019/10/07	2	134.00	0	0.00	133.50	2	5,436	0.04%
2019/10/04	5	131.90	4	132.00	131.50	1	5,370	0.02%
2019/10/02	2	134.50	0	0.00	134.50	2	5,192	0.04%
2019/10/01	4	131.00	4	131.50	134.00	0	5,106	0.00%
2019/09/27	0.8	133.00	0	0.00	132.50	0.8	4,987	0.02%
2019/09/26	8	136.25	5	136.00	134.00	3	4,848	0.06%
2019/09/25	7	137.36	1	139.50	136.00	6	4,679	0.13%
2019/09/24	1	144.00	0	0.00	143.00	1	4,409	0.02%
2019/09/20	0	0.00	1	147.50	145.50	-1	4,329	-0.02%
2019/09/18	6	146.92	8	146.00	146.50	-2	4,300	-0.05%
2019/09/17	0	0.00	10	145.50	145.50	-10	4,318	-0.23%
2019/09/11	10	145.00	0	0.00	146.00	10	4,530	0.22%
2019/09/06	0	0.00	2	148.25	148.50	-2	4,603	-0.04%
2019/09/03	1	145.50	0	0.00	146.00	1	4,592	0.02%
2019/08/26	3	145.33	0	0.00	145.00	3	4,872	0.06%
2019/08/22	0	0.00	0	150.00	149.50	0	4,935	0.00%
2019/08/21	0.2	150.00	0	0.00	150.00	0.2	5,274	0.00%
2019/08/20	0	0.00	0.9	151.50	152.00	-0.9	5,325	-0.02%
2019/08/16	0	0.00	1	147.00	146.50	-1	5,531	-0.02%
2019/08/15	0	0.00	5	147.00	147.50	-5	5,577	-0.09%
2019/08/13	0	0.00	4	148.63	148.00	-4	5,697	-0.07%
2019/08/07	0	0.00	1	150.00	149.50	-1	5,834	-0.02%
2019/08/06	7	147.07	2	146.00	148.50	5	5,902	0.08%
2019/08/05	2	149.50	1	149.00	148.50	1	5,832	0.02%
2019/08/02	5	150.10	0	0.00	152.50	5	5,845	0.09%
2019/08/01	5	155.00	4	153.75	153.00	1	5,810	0.02%
2019/07/31	2	151.25	0	0.00	151.50	2	5,702	0.04%
2019/07/18	1	149.50	0	0.00	147.50	1	5,889	0.02%
2019/07/17	1	150.50	0	0.00	150.00	1	5,804	0.02%
2019/07/15	1	154.00	1	154.00	154.50	0	5,707	0.00%
2019/07/12	2	152.50	0	0.00	151.00	2	5,673	0.04%
2019/07/11	0	0.00	5	153.00	152.00	-5	5,683	-0.09%
2019/07/05	0	0.00	1	154.50	155.00	-1	5,834	-0.02%
2019/07/04	4	153.25	0	0.00	155.00	4	5,949	0.07%
2019/07/02	1	156.00	2	155.00	155.00	-1	6,103	-0.02%
2019/07/01	2	160.25	3	160.33	160.50	-1	6,084	-0.02%
2019/06/28	0	0.00	1	157.00	157.50	-1	6,021	-0.02%
2019/06/27	0	0.00	1	154.00	156.00	-1	6,059	-0.02%
2019/06/26	1	154.50	0	0.00	153.00	1	6,104	0.02%
2019/06/25	1	155.00	0	0.00	155.00	1	6,109	0.02%
2019/06/21	0	0.00	2	159.00	159.50	-2	6,074	-0.03%
2019/06/20	0	0.00	5	158.80	159.00	-5	5,974	-0.08%
2019/06/19	0	0.00	3	156.50	158.00	-3	6,030	-0.05%
2019/06/18	0	0.00	1	153.00	152.00	-1	6,140	-0.02%
2019/06/17	0	0.00	0.3	153.00	153.00	-0.3	6,239	0.00%
2019/06/12	1	151.50	1	151.50	151.50	0	6,386	0.00%
2019/06/05	1	151.00	1	151.00	146.00	0	6,915	0.00%
2019/06/04	0	0.00	2	150.75	149.50	-2	6,928	-0.03%
2019/06/03	1	146.50	0	0.00	148.00	1	6,907	0.01%
2019/05/28	1	138.00	0	0.00	138.00	1	7,099	0.01%
2019/05/27	1	140.00	0	0.00	140.00	1	6,841	0.01%
2019/05/24	0	0.00	1	138.50	140.00	-1	6,832	-0.01%
2019/05/22	2	141.00	0	0.00	140.50	2	6,709	0.03%
2019/05/17	1	142.00	1	147.50	142.50	0	6,712	0.00%
2019/05/16	1	145.50	0	0.00	144.00	1	6,741	0.01%
2019/05/15	1	148.00	2	148.50	147.50	-1	6,796	-0.01%
2019/05/10	3	151.50	0	0.00	150.50	3	6,939	0.04%
2019/05/09	3	150.83	0	0.00	151.00	3	6,955	0.04%
2019/05/08	2	156.75	0	0.00	155.50	2	6,990	0.03%
2019/05/07	2	155.50	4	156.13	155.50	-2	6,969	-0.03%
2019/05/06	2	155.25	0	0.00	153.50	2	7,030	0.03%
2019/05/03	1	160.50	2	160.50	160.50	-1	7,026	-0.01%
2019/05/02	2	158.50	1	159.50	159.50	1	7,058	0.01%
2019/04/25	0	0.00	2	161.50	162.50	-2	7,395	-0.03%
2019/04/19	3	160.00	2	159.00	159.00	1	7,897	0.01%
2019/04/18	8	161.13	1	161.50	161.00	7	8,008	0.09%
2019/04/10	5	163.50	5	166.00	166.00	0	8,729	0.00%
2019/04/08	2	164.00	4	164.00	165.00	-2	8,634	-0.02%
2019/04/02	0	0.00	1	157.50	157.50	-1	8,453	-0.01%
2019/03/29	2	157.50	1	158.50	159.00	1	8,306	0.01%
2019/03/27	1	162.50	1	162.50	162.50	0	8,437	0.00%
2019/03/26	0.5	161.00	1	160.50	162.00	-0.5	8,422	-0.01%
2019/03/25	1.3	155.60	0	0.00	156.00	1.3	8,371	0.01%
2019/03/22	0	0.00	2	161.25	161.50	-2	8,319	-0.02%
2019/03/21	0	0.00	7	159.64	160.50	-7	8,304	-0.08%
2019/03/20	0	0.00	1	156.50	155.50	-1	8,223	-0.01%
2019/03/19	0	0.00	7	151.71	154.50	-7	8,133	-0.09%
2019/03/18	0	0.00	1	151.00	151.50	-1	8,092	-0.01%
2019/03/14	1	149.00	1	149.00	150.00	0	7,943	0.00%
2019/03/13	17	146.97	17	147.06	148.00	0	7,944	0.00%
2019/03/12	14	145.86	10	144.30	144.00	4	7,799	0.05%
2019/03/11	0	0.00	5	152.50	152.00	-5	7,540	-0.07%
2019/03/08	6	150.50	0	0.00	150.50	6	7,599	0.08%
2019/03/06	1	154.50	0	0.00	154.50	1	7,897	0.01%
2019/03/05	1	152.50	0	0.00	153.50	1	7,930	0.01%
2019/03/04	0	0.00	2	159.50	157.00	-2	7,920	-0.03%
2019/02/20	1	154.50	0	0.00	154.50	1	7,734	0.01%
2019/02/18	1	153.50	2	154.00	154.00	-1	7,663	-0.01%
2019/02/15	0.4	154.50	0	0.00	155.00	0.4	7,685	0.01%
2019/02/14	0	0.00	1	156.00	154.50	-1	7,670	-0.01%
2019/02/11	0	0.00	14	151.64	151.50	-14	7,536	-0.19%
2019/01/30	10	150.60	0	0.00	151.00	10	7,521	0.13%
2019/01/29	3	148.50	6	148.58	149.00	-3	7,570	-0.04%
2019/01/28	3	151.50	0	0.00	152.00	3	7,533	0.04%
2019/01/25	3.3	154.00	4	154.00	154.00	-0.7	7,685	-0.01%
2019/01/24	0	0.00	2	151.50	152.50	-2	7,789	-0.03%
2019/01/23	2	150.00	0	0.00	149.50	2	8,076	0.02%
2019/01/18	1	149.00	0	0.00	150.50	1	8,328	0.01%
2019/01/17	0	0.00	3	152.17	150.00	-3	8,329	-0.04%
2019/01/16	0.2	149.00	2	149.50	149.50	-1.8	8,293	-0.02%
2019/01/15	1	149.50	7.3	147.63	150.00	-6.3	8,237	-0.08%
2019/01/14	0	0.00	2	141.50	142.00	-2	8,030	-0.02%
2019/01/11	1	144.00	2	141.00	142.00	-1	8,003	-0.01%
2019/01/10	0	0.00	2	144.50	145.00	-2	7,900	-0.03%
2019/01/09	1	143.50	6	144.00	144.50	-5	7,862	-0.06%
2019/01/08	38	140.71	41	140.98	140.50	-3	7,698	-0.04%
2019/01/07	2	138.00	2	136.75	138.00	0	7,555	0.00%
2019/01/04	0	0.00	1	132.50	131.00	-1	7,460	-0.01%
2019/01/03	2	128.00	6	128.92	130.00	-4	7,520	-0.05%
2019/01/02	5	127.20	0	0.00	127.00	5	7,561	0.07%
2018/12/27	1	127.50	0	0.00	127.50	1	7,887	0.01%
2018/12/25	2	126.00	2	127.50	127.00	0	8,121	0.00%
2018/12/22	1	126.50	1	127.00	128.50	0	8,506	0.00%
2018/12/21	3.3	128.91	2	130.00	128.00	1.3	9,013	0.01%
2018/12/20	0	0.00	2.6	133.58	133.00	-2.6	9,149	-0.03%
2018/12/19	2	132.50	3	132.50	132.50	-1	9,063	-0.01%
2018/12/18	0	0.00	1	130.50	132.00	-1	9,055	-0.01%
2018/12/13	0	0.00	1	131.00	131.00	-1	9,134	-0.01%
2018/12/06	0	0.00	1	126.00	127.50	-1	9,369	-0.01%
2018/12/04	0	0.00	3	129.50	130.00	-3	9,435	-0.03%
2018/12/03	4	129.13	2	130.00	130.00	2	9,468	0.02%
2018/11/30	2	129.50	1	129.50	130.00	1	9,397	0.01%
2018/11/29	1	130.00	10	130.45	128.50	-9	9,248	-0.10%
2018/11/28	1	127.00	1	128.50	128.00	0	9,158	0.00%
2018/11/27	5	124.50	8	125.88	126.50	-3	9,194	-0.03%
2018/11/26	0	0.00	6	122.17	122.00	-6	9,369	-0.06%
2018/11/23	3	120.83	0	0.00	120.00	3	9,678	0.03%
2018/11/22	4	124.50	5	124.50	121.00	-1	10,201	-0.01%
2018/11/21	1	124.00	3	126.33	125.50	-2	10,420	-0.02%
2018/11/20	2.2	125.50	0	0.00	125.50	2.2	10,316	0.02%
2018/11/19	4	127.00	6	129.00	127.50	-2	10,278	-0.02%
2018/11/16	4	128.00	1	128.00	128.50	3	10,284	0.03%
2018/11/15	12	128.21	0	0.00	127.50	12	10,238	0.12%
2018/11/13	4	125.50	4	127.00	129.00	0	10,116	0.00%
2018/11/12	0	0.00	7	129.50	128.50	-7	10,074	-0.07%
2018/11/09	3	128.83	4	127.75	128.00	-1	10,063	-0.01%
2018/11/08	8	130.56	20	130.50	130.00	-12	10,040	-0.12%
2018/11/06	6	126.50	6	127.50	127.50	0	9,993	0.00%
2018/11/05	6	127.50	8	128.63	129.00	-2	9,888	-0.02%
2018/11/02	6	127.00	11	129.82	129.00	-5	9,831	-0.05%
2018/11/01	0	0.00	91	130.02	130.00	-91	9,705	-0.94%
2018/10/31	90	128.83	2	129.50	130.00	88	9,490	0.93%
2018/10/30	0	0.00	2	124.00	125.00	-2	9,097	-0.02%
2018/10/29	6	119.58	0	0.00	119.50	6	8,878	0.07%
2018/10/25	1	120.00	7	122.79	121.50	-6	8,785	-0.07%
2018/10/24	4	118.75	9	120.67	123.00	-5	8,712	-0.06%
2018/10/23	11	120.77	0	0.00	120.00	11	8,660	0.13%
2018/10/22	6	121.25	3	120.67	122.50	3	8,704	0.03%
2018/10/19	2	118.00	6	119.25	118.50	-4	8,672	-0.05%
2018/10/18	1	118.00	0	0.00	119.50	1	8,657	0.01%
2018/10/17	4	118.75	1	119.00	117.00	3	8,641	0.03%
2018/10/16	1	118.50	4	118.75	119.00	-3	8,558	-0.04%
2018/10/15	1.2	116.75	0	0.00	117.00	1.2	8,498	0.01%
2018/10/12	1	115.00	2	118.50	118.50	-1	8,417	-0.01%
2018/10/11	5	110.80	5	110.50	111.50	0	8,264	0.00%
2018/10/08	3	115.00	1	117.00	114.50	2	8,002	0.02%
2018/10/05	2	118.00	3	117.00	118.50	-1	7,868	-0.01%
2018/10/04	1	122.50	0	0.00	123.50	1	7,750	0.01%
2018/10/03	1	124.50	0	0.00	125.00	1	7,668	0.01%
2018/10/02	4.4	128.34	5	127.30	128.00	-0.6	7,578	-0.01%
2018/10/01	1	129.50	1	130.00	129.50	0	7,478	0.00%
2018/09/28	13	130.81	10	130.65	131.00	3	7,307	0.04%
2018/09/27	1	125.00	2	126.50	125.50	-1	6,958	-0.01%
2018/09/19	2	119.75	1	120.50	119.50	1	6,571	0.02%
2018/09/18	1	118.00	1	120.50	120.00	0	6,572	0.00%
2018/09/13	2.6	116.00	0	0.00	116.00	2.6	6,389	0.04%
2018/09/12	2	116.50	1	116.00	116.50	1	6,347	0.02%
2018/09/11	0.4	119.00	1	119.00	118.50	-0.6	6,300	-0.01%
2018/09/10	5.2	118.73	41	117.05	119.50	-35.8	6,288	-0.57%
2018/09/07	16	119.09	0	0.00	120.50	16	6,297	0.25%
2018/09/06	2.3	120.41	0	0.00	121.50	2.3	6,211	0.04%
2018/09/05	0	0.00	60	122.75	122.00	-60	6,193	-0.97%
2018/09/04	60	124.00	2	124.50	124.00	58	6,157	0.94%
2018/08/31	21	121.43	3	122.67	123.00	18	6,083	0.30%
2018/08/30	6	120.83	1	120.00	121.00	5	5,859	0.09%
2018/08/29	10.3	112.77	112	118.23	118.50	-101.7	5,525	-1.84%	大賣/鉅額交易
2018/08/28	92	112.48	1	111.00	112.00	91	4,938	1.84%
2018/08/27	0	0.00	1	105.50	105.50	-1	4,668	-0.02%
2018/08/24	2.1	104.76	0	0.00	104.50	2.1	4,706	0.04%
2018/08/23	1	106.50	0	0.00	106.50	1	4,798	0.02%
2018/08/22	0	0.00	0.1	106.00	106.00	-0.1	4,803	0.00%
2018/08/20	0	0.00	6	106.00	105.00	-6	4,785	-0.13%
2018/08/17	0	0.00	4	105.50	105.00	-4	4,808	-0.08%
2018/08/13	1	105.50	3	105.33	105.00	-2	4,806	-0.04%
2018/08/09	0	0.00	1	109.00	108.00	-1	4,758	-0.02%
2018/08/08	1	109.00	2	109.50	109.50	-1	4,738	-0.02%
2018/08/06	0	0.00	1	108.00	107.00	-1	4,773	-0.02%
2018/08/03	0	0.00	3	108.00	108.00	-3	4,818	-0.06%
2018/08/02	0	0.00	1	107.50	106.50	-1	4,838	-0.02%
2018/08/01	19	107.42	9	107.00	107.50	10	4,820	0.21%
2018/07/31	2	106.00	0	0.00	106.50	2	4,848	0.04%
2018/07/30	6	104.75	0	0.00	104.50	6	4,968	0.12%
2018/07/27	1	108.50	5	108.10	108.00	-4	4,951	-0.08%
2018/07/26	1	105.00	1	105.00	104.50	0	5,047	0.00%
2018/07/25	2	104.25	0	0.00	103.50	2	5,140	0.04%
2018/07/23	0	0.00	4	104.00	104.00	-4	5,378	-0.07%
2018/07/19	3	104.00	0	0.00	103.00	3	5,549	0.05%
2018/07/16	2	104.00	0	0.00	104.00	2	5,822	0.03%
2018/07/13	0	0.00	1	105.00	105.00	-1	5,909	-0.02%
2018/07/12	0	0.00	0.4	102.00	101.50	-0.4	5,945	-0.01%
2018/07/10	43	103.00	0	0.00	102.50	43	5,980	0.72%
2018/07/09	3	102.50	3	102.00	102.00	0	6,078	0.00%
2018/07/05	5	98.72	2	99.50	98.90	3	6,144	0.05%
2018/07/04	2	101.50	0	0.00	101.50	2	6,001	0.03%
2018/07/03	0	0.00	1	104.00	104.00	-1	5,982	-0.02%
2018/06/29	3	108.67	0	0.00	109.50	3	5,980	0.05%
2018/06/26	1	108.00	0	0.00	108.00	1	5,854	0.02%
2018/06/25	0	0.00	2	110.00	110.00	-2	5,815	-0.03%
2018/06/22	0.3	111.00	0	0.00	110.50	0.3	5,854	0.01%
2018/06/19	6	110.83	0	0.00	110.50	6	6,028	0.10%
2018/06/15	1	113.00	0	0.00	113.50	1	6,015	0.02%
2018/06/13	0	0.00	4	117.00	117.00	-4	6,070	-0.07%
2018/06/12	1	115.50	0	0.00	115.00	1	6,134	0.02%
2018/06/05	5	112.30	0	0.00	112.00	5	6,142	0.08%
2018/06/01	0	0.00	1	114.00	114.50	-1	6,148	-0.02%
2018/05/30	3	112.00	0	0.00	112.00	3	6,035	0.05%
2018/05/28	1	113.50	0	0.00	113.50	1	6,090	0.02%
2018/05/25	2	115.25	4	114.25	115.00	-2	6,139	-0.03%
2018/05/24	2.2	113.00	2	112.75	112.50	0.2	6,122	0.00%
2018/05/23	1	112.50	0	0.00	112.50	1	6,122	0.02%
2018/05/22	2	115.75	2	116.00	114.50	0	6,103	0.00%
2018/05/21	1	116.00	2	117.50	117.50	-1	6,146	-0.02%
2018/05/15	1	116.00	0	0.00	115.00	1	6,121	0.02%
2018/05/14	3	115.67	1	115.50	115.50	2	6,168	0.03%
2018/05/11	12	114.88	0	0.00	114.00	12	6,146	0.20%
2018/05/10	2	114.00	0	0.00	115.00	2	6,092	0.03%
2018/05/09	1	113.00	0	0.00	113.00	1	6,041	0.02%
2018/05/08	3	114.50	1	115.00	114.50	2	6,026	0.03%
2018/05/07	2	109.00	1	112.50	112.00	1	5,916	0.02%
2018/05/04	0	0.00	2	107.00	107.00	-2	5,781	-0.03%
2018/04/27	1	110.00	0	0.00	110.00	1	5,526	0.02%
2018/04/26	1	113.00	0	0.00	110.00	1	5,608	0.02%
2018/04/24	2	110.50	4	111.13	111.50	-2	5,640	-0.04%
2018/04/23	3	115.67	0	0.00	114.50	3	5,572	0.05%
2018/04/20	3	118.67	0	0.00	119.00	3	5,540	0.05%
2018/04/19	0	0.00	10	119.70	120.00	-10	5,458	-0.18%
2018/04/18	6	118.17	0	0.00	120.00	6	5,417	0.11%
2018/04/17	4	119.50	2	120.00	120.00	2	5,419	0.04%
2018/04/13	2	121.75	0	0.00	120.50	2	5,338	0.04%
2018/04/12	3	124.00	0	0.00	123.50	3	5,212	0.06%
2018/03/31	1	130.50	0	0.00	130.50	1	5,146	0.02%
2018/03/28	1	128.50	0	0.00	128.50	1	5,137	0.02%
2018/03/27	1	130.00	0	0.00	131.50	1	5,139	0.02%
2018/03/26	1	126.50	1	126.50	127.00	0	5,070	0.00%
2018/03/22	3	131.00	0	0.00	130.00	3	4,823	0.06%
2018/03/21	1	132.00	0	0.00	132.50	1	4,751	0.02%
2018/03/20	5.2	132.71	0	0.00	132.00	5.2	4,792	0.11%
2018/03/19	1	134.50	0	0.00	134.50	1	4,704	0.02%
2018/03/14	1	136.00	0	0.00	136.50	1	4,574	0.02%
2018/03/13	1	135.50	0	0.00	137.00	1	4,595	0.02%
2018/03/12	3.2	135.69	0	0.00	135.50	3.2	4,581	0.07%
2018/02/22	5	136.50	0	0.00	137.50	5	4,908	0.10%
2018/02/21	0	0.00	3	137.50	137.50	-3	4,918	-0.06%
2018/02/12	0.3	136.00	0	0.00	135.00	0.3	4,873	0.01%
2018/02/09	3.1	134.53	0	0.00	134.50	3.1	4,935	0.06%
2018/02/07	0	0.00	2	139.50	137.00	-2	4,959	-0.04%
2018/02/06	6	137.42	0	0.00	138.50	6	4,932	0.12%
2018/02/01	1	148.00	0	0.00	147.00	1	4,923	0.02%
2018/01/30	2	146.50	0	0.00	146.00	2	5,010	0.04%
2018/01/29	3	145.00	0	0.00	146.50	3	5,007	0.06%
2018/01/26	0	0.00	3	147.00	147.50	-3	4,981	-0.06%
2018/01/25	1	148.50	5	149.00	147.50	-4	5,045	-0.08%
2018/01/24	5	148.00	1	148.00	148.00	4	5,101	0.08%
2018/01/23	0	0.00	1	150.50	147.50	-1	5,113	-0.02%
2018/01/22	0	149.00	6	146.83	149.00	-6	4,988	-0.12%
2018/01/19	3	144.33	4	143.63	144.50	-1	4,846	-0.02%
2018/01/18	1	143.00	11	142.50	143.00	-10	4,788	-0.21%
2018/01/17	0	0.00	2	140.00	139.00	-2	4,719	-0.04%
2018/01/12	6	136.00	0	0.00	136.50	6	4,699	0.13%
2018/01/11	3	136.50	0	0.00	136.50	3	4,674	0.06%