台達電 (2308)-元大-南京券商分點個股進出

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－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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	10.1	328.67	18.3	327.60	327.50	-8.1	11,871	-0.07%
2024/05/02	12.1	308.34	5	310.59	309.50	7.1	11,660	0.06%
2024/04/30	1.1	322.94	6.1	324.33	320.50	-5	11,552	-0.04%
2024/04/29	1.1	319.91	10.2	320.72	321.00	-9.2	11,523	-0.08%
2024/04/26	11.1	311.54	24.1	314.50	315.00	-13	11,528	-0.11%
2024/04/25	9.2	306.81	3.1	307.55	306.00	6.1	11,440	0.05%
2024/04/24	4.1	303.59	5	302.40	304.00	-0.9	11,454	-0.01%
2024/04/23	2.8	298.35	0	0.00	297.50	2.8	11,630	0.02%
2024/04/22	3	299.34	1.1	299.00	300.00	2	11,707	0.02%
2024/04/19	2.6	300.44	5	303.00	298.50	-2.4	11,655	-0.02%
2024/04/18	9.1	307.45	19.1	304.29	309.00	-10	11,503	-0.09%
2024/04/17	8.4	298.49	6	296.92	300.50	2.4	11,382	0.02%
2024/04/16	29.4	294.93	22.6	298.42	293.00	6.9	11,428	0.06%
2024/04/15	18.5	308.63	1	311.99	308.00	17.5	11,364	0.15%
2024/04/12	6	318.00	2.4	317.55	317.00	3.6	11,250	0.03%
2024/04/11	10	319.68	5.1	320.00	319.50	4.9	11,177	0.04%
2024/04/10	6.2	330.32	5.2	331.27	328.00	1	10,983	0.01%
2024/04/09	4	332.62	5.1	331.63	334.00	-1	10,950	-0.01%
2024/04/08	9.1	337.16	3	339.33	334.00	6.1	10,910	0.06%
2024/04/03	3.1	332.84	1	333.00	332.00	2.1	10,795	0.02%
2024/04/02	7.6	334.34	4.1	333.67	338.00	3.6	10,773	0.03%
2024/04/01	5.7	336.38	28	339.34	334.50	-22.3	10,704	-0.21%
2024/03/29	22.1	346.85	4.6	346.52	341.00	17.5	10,582	0.17%
2024/03/28	3.3	345.03	5.8	342.98	342.50	-2.6	10,405	-0.02%
2024/03/27	19.2	342.37	1	341.50	341.50	18.2	10,303	0.18%
2024/03/26	3.2	346.47	62.1	342.92	343.50	-58.9	10,120	-0.58%
2024/03/25	59.4	358.97	14.1	355.74	352.50	45.3	9,830	0.46%
2024/03/22	27.2	354.61	55.3	354.30	358.00	-28.1	9,577	-0.29%
2024/03/21	11.1	330.82	36.5	332.48	338.00	-25.4	8,616	-0.29%
2024/03/20	7.3	318.32	3	319.17	316.00	4.3	8,247	0.05%
2024/03/19	5.1	315.58	14	316.81	320.00	-8.9	8,104	-0.11%
2024/03/18	3.6	304.29	6	304.33	306.00	-2.5	7,874	-0.03%
2024/03/15	3.3	306.26	2.1	304.33	303.00	1.2	7,937	0.01%
2024/03/14	3	310.50	2	310.50	310.50	1	7,801	0.01%
2024/03/13	4.3	314.95	6.6	315.39	314.50	-2.4	7,698	-0.03%
2024/03/12	16.1	311.58	14.1	313.31	312.50	1.9	7,540	0.03%
2024/03/11	77.2	309.21	61	307.87	308.00	16.2	7,417	0.22%
2024/03/08	11.3	309.51	10.8	310.99	312.00	0.4	7,338	0.01%
2024/03/07	3.1	297.84	2.5	298.60	297.00	0.6	6,824	0.01%
2024/03/06	1.2	295.78	12	294.88	295.00	-10.8	6,725	-0.16%
2024/03/05	4.4	291.13	3.2	293.41	290.50	1.2	6,720	0.02%
2024/03/04	1.4	296.60	7	296.43	293.50	-5.6	6,654	-0.08%
2024/03/01	4.2	292.79	1	293.50	293.50	3.2	6,504	0.05%
2024/02/29	19.1	291.74	17	293.50	294.50	2.1	6,488	0.03%
2024/02/27	6	289.50	11	288.59	289.00	-5	6,458	-0.08%
2024/02/26	1.2	294.50	11.4	294.46	295.00	-10.2	6,412	-0.16%
2024/02/23	0	294.50	12	293.88	292.50	-12	6,404	-0.19%
2024/02/22	0	292.50	2.2	293.18	293.50	-2.2	6,351	-0.03%
2024/02/21	1.1	289.05	0	0.00	291.00	1.1	6,340	0.02%
2024/02/20	0.1	292.00	0	292.00	292.50	0.1	6,320	0.00%
2024/02/19	1.2	291.73	1	293.98	292.00	0.1	6,335	0.00%
2024/02/16	2.1	291.26	1.3	289.27	291.50	0.8	6,385	0.01%
2024/02/15	5.7	285.87	1.2	291.83	284.50	4.5	6,357	0.07%
2024/02/05	0	287.00	2	288.00	287.50	-2	6,132	-0.03%
2024/02/02	0.2	287.38	33	287.05	286.00	-32.8	6,115	-0.54%
2024/02/01	3.1	284.02	4	282.50	285.00	-0.9	6,110	-0.01%
2024/01/31	35.8	280.11	1	281.00	280.00	34.8	6,117	0.57%
2024/01/30	6.7	287.79	0	289.50	286.00	6.7	5,976	0.11%
2024/01/29	2.3	290.41	3.1	291.52	293.00	-0.8	6,004	-0.01%
2024/01/26	1.2	289.28	2.2	288.32	287.50	-1	6,080	-0.02%
2024/01/25	15.3	284.63	0	0.00	284.00	15.3	6,156	0.25%
2024/01/24	2.5	290.59	0	0.00	289.00	2.5	6,165	0.04%
2024/01/23	0.2	292.94	1.6	293.34	293.50	-1.4	6,207	-0.02%
2024/01/22	25.6	291.03	34	289.44	291.00	-8.4	6,166	-0.14%
2024/01/19	2.2	284.19	0	0.00	285.00	2.2	6,104	0.04%
2024/01/18	3.1	278.79	2	278.50	277.00	1.1	6,107	0.02%
2024/01/17	41	281.01	3.1	282.72	279.50	37.9	6,057	0.63%
2024/01/16	22.9	289.67	1	290.00	289.50	21.9	5,892	0.37%
2024/01/15	0.2	296.00	1	297.50	295.50	-0.8	5,752	-0.01%
2024/01/12	5.1	293.03	1	294.00	293.50	4.1	5,865	0.07%
2024/01/11	3.1	293.18	31	293.97	293.00	-27.9	5,862	-0.48%
2024/01/10	38.9	290.81	5	291.00	291.00	33.9	5,843	0.58%
2024/01/09	39.2	298.20	6	299.00	295.50	33.2	5,702	0.58%
2024/01/08	1	306.01	1	309.00	306.00	0	5,582	0.00%
2024/01/05	2	305.01	3	305.50	304.50	-1	5,659	-0.02%
2024/01/04	4.2	304.08	0	0.00	304.00	4.2	5,688	0.07%
2024/01/03	2	306.15	12	304.83	304.50	-10	5,779	-0.17%
2024/01/02	1.1	309.18	10	309.00	310.00	-8.9	5,754	-0.15%
2023/12/29	1.2	311.13	0.4	312.73	313.50	0.7	5,791	0.01%
2023/12/28	1.2	314.00	1.2	314.00	313.00	0	5,826	0.00%
2023/12/27	5	312.60	0	0.00	313.00	5	5,883	0.09%
2023/12/26	1	310.50	1	311.00	310.50	0	5,907	0.00%
2023/12/25	0.1	307.01	2	306.75	306.50	-1.9	5,903	-0.03%
2023/12/22	0	307.50	2	306.75	305.50	-2	6,004	-0.03%
2023/12/21	3	303.83	0	304.00	303.50	3	6,072	0.05%
2023/12/20	1	305.50	2	306.50	305.50	-1	6,150	-0.02%
2023/12/19	10.2	303.96	0	0.00	302.50	10.2	6,138	0.17%
2023/12/18	8.2	308.92	0.1	308.00	307.00	8.1	6,178	0.13%
2023/12/15	1.1	313.16	42.3	315.96	313.00	-41.2	6,146	-0.67%
2023/12/14	1.3	306.06	1.3	307.27	305.50	0	6,008	0.00%
2023/12/13	5.1	302.09	3	302.83	303.00	2.1	6,011	0.04%
2023/12/12	6.5	302.80	3	307.50	301.00	3.5	5,999	0.06%
2023/12/11	7	310.65	0	0.00	310.50	7	5,934	0.12%
2023/12/08	1	312.00	0	0.00	312.50	1	5,941	0.02%
2023/12/07	0.2	312.02	0	0.00	311.00	0.2	5,973	0.00%
2023/12/06	2	310.76	0	312.00	310.00	2	6,025	0.03%
2023/12/05	49	311.21	1	310.50	310.50	48	6,011	0.80%
2023/12/04	1	318.51	1	320.50	320.50	0	5,951	0.00%
2023/12/01	1	314.55	1.1	318.98	319.50	0	6,001	0.00%
2023/11/30	0.3	317.99	22.3	315.78	316.50	-22	5,996	-0.37%
2023/11/29	0.1	318.16	0.1	318.66	317.00	0	5,930	0.00%
2023/11/28	1	317.37	20.1	319.00	318.50	-19	5,893	-0.32%
2023/11/27	1.1	314.70	0	0.00	314.50	1.1	5,879	0.02%
2023/11/24	0	317.62	2	319.25	316.50	-2	5,880	-0.03%
2023/11/22	2.1	307.55	0	0.00	307.50	2.1	5,845	0.04%
2023/11/21	2.2	309.15	1	309.00	310.50	1.2	5,871	0.02%
2023/11/20	1.1	306.49	1	306.00	306.00	0.1	5,912	0.00%
2023/11/17	0.1	307.46	0	0.00	305.00	0.1	5,912	0.00%
2023/11/16	20.1	305.00	0	0.00	305.00	20.1	5,923	0.34%
2023/11/15	1.5	307.73	5	307.50	306.50	-3.5	5,902	-0.06%
2023/11/14	9.1	297.34	1	298.50	299.50	8.1	5,918	0.14%
2023/11/13	1.1	302.05	0	0.00	299.50	1.1	5,947	0.02%
2023/11/10	0	302.00	0	0.00	303.50	0	5,980	0.00%
2023/11/09	1	303.00	2	301.50	302.00	-1	6,035	-0.02%
2023/11/08	9.4	301.29	0	0.00	301.00	9.4	6,034	0.16%
2023/11/07	0.1	307.38	1	305.50	306.00	-0.9	6,042	-0.01%
2023/11/06	1.3	309.60	27	310.11	308.00	-25.8	6,106	-0.42%
2023/11/03	4.1	303.76	2	304.50	304.00	2.1	6,010	0.03%
2023/11/02	1.7	298.70	3	295.50	298.50	-1.3	5,943	-0.02%
2023/11/01	8.6	287.05	0.3	286.00	287.00	8.3	5,924	0.14%
2023/10/31	5.9	291.78	0	0.00	290.50	5.9	5,931	0.10%
2023/10/30	1.1	295.96	1	295.50	295.00	0.1	6,209	0.00%
2023/10/27	2.3	295.68	1	300.00	295.00	1.3	6,405	0.02%
2023/10/26	2.4	299.22	1	300.02	298.00	1.4	6,666	0.02%
2023/10/25	3.5	305.94	0	0.00	305.50	3.5	6,654	0.05%
2023/10/24	1.2	304.69	17	304.71	308.00	-15.8	6,595	-0.24%
2023/10/23	0.2	310.40	1	310.50	309.50	-0.8	6,543	-0.01%
2023/10/20	23.7	310.08	0	0.00	309.00	23.7	6,628	0.36%
2023/10/19	3.2	314.69	0.9	316.00	317.50	2.4	6,545	0.04%
2023/10/18	17.4	318.66	0	0.00	317.50	17.4	6,589	0.26%
2023/10/17	10.1	321.55	0	0.00	321.50	10.1	6,551	0.15%
2023/10/16	15.1	326.63	1	325.50	325.00	14.1	6,623	0.21%
2023/10/13	4.3	329.06	0	0.00	328.50	4.3	6,669	0.06%
2023/10/12	1.3	336.13	0	337.50	336.00	1.3	6,647	0.02%
2023/10/11	3.1	339.31	0.3	337.51	338.50	2.8	6,721	0.04%
2023/10/06	0	339.28	7.1	339.28	337.50	-7.1	6,828	-0.10%
2023/10/05	0	338.67	1.1	338.50	338.00	-1.1	6,899	-0.02%
2023/10/04	2.2	329.56	2	331.75	333.00	0.2	6,942	0.00%
2023/10/03	1	337.52	12.8	339.67	336.50	-11.7	6,933	-0.17%
2023/10/02	2	334.51	1	332.00	335.50	1	6,932	0.01%
2023/09/28	0	325.00	0.1	326.00	324.50	-0.1	7,020	0.00%
2023/09/27	11.2	322.43	2	323.00	323.00	9.2	7,075	0.13%
2023/09/26	5.2	329.00	0	0.00	326.50	5.2	7,120	0.07%
2023/09/25	3	334.51	18.1	334.44	336.50	-15.1	7,247	-0.21%
2023/09/22	0	324.20	2.2	324.84	328.50	-2.2	7,260	-0.03%
2023/09/21	11.2	321.65	30	322.50	325.00	-18.8	7,321	-0.26%
2023/09/20	5	330.10	4	333.00	330.50	1	7,280	0.01%
2023/09/19	2.9	329.83	1	331.00	330.50	1.9	7,372	0.03%
2023/09/18	4.3	333.46	0	0.00	330.50	4.3	7,598	0.06%
2023/09/15	3	339.51	6	340.50	340.00	-3	7,762	-0.04%
2023/09/14	0.2	337.67	3	337.33	338.00	-2.9	7,877	-0.04%
2023/09/13	2.1	329.81	1	333.00	331.50	1.1	8,001	0.01%
2023/09/12	6.3	331.11	31	332.97	332.50	-24.7	8,360	-0.29%
2023/09/11	19.9	336.04	0	0.00	331.50	19.9	8,651	0.23%
2023/09/08	3.2	341.51	0	0.00	340.00	3.2	8,860	0.04%
2023/09/07	2.2	343.52	1	345.00	343.00	1.2	9,100	0.01%
2023/09/06	7	346.44	1	345.00	345.00	6	9,296	0.06%
2023/09/05	1	348.01	1	348.00	348.50	0	9,306	0.00%
2023/09/04	0.1	344.16	0	344.50	346.00	0.1	9,405	0.00%
2023/09/01	1.2	347.32	0.5	346.50	346.00	0.6	9,557	0.01%
2023/08/31	1.1	347.41	0	347.00	346.00	1.1	9,592	0.01%
2023/08/30	1	350.00	2	348.75	346.50	-1	9,628	-0.01%
2023/08/29	1.1	343.06	0	0.00	346.50	1.1	9,712	0.01%
2023/08/28	6.4	341.35	0	0.00	342.50	6.4	9,696	0.07%
2023/08/25	2	346.50	0.2	347.00	345.50	1.8	9,795	0.02%
2023/08/24	1.2	352.59	4	355.12	357.00	-2.8	9,803	-0.03%
2023/08/23	5.2	345.62	0	0.00	348.00	5.2	9,787	0.05%
2023/08/22	1	346.00	1.1	349.46	349.50	-0.1	9,963	0.00%
2023/08/21	8	341.75	1.2	342.98	343.00	6.8	10,001	0.07%
2023/08/18	10.7	343.50	5	338.40	341.50	5.7	9,988	0.06%
2023/08/17	0.2	346.47	0.2	347.95	348.00	0	9,892	0.00%
2023/08/16	3.3	349.55	0	0.00	350.00	3.3	9,820	0.03%
2023/08/15	3.2	351.99	1	358.48	351.50	2.2	9,831	0.02%
2023/08/14	1.5	351.76	0	0.00	350.50	1.5	9,822	0.01%
2023/08/11	0	356.00	8	356.13	357.00	-8	9,848	-0.08%
2023/08/10	12.4	349.41	1.1	351.45	351.50	11.3	9,791	0.12%
2023/08/09	0.1	358.40	0.1	356.50	357.50	0	9,727	0.00%
2023/08/08	2.3	362.87	3	361.00	360.50	-0.7	9,738	-0.01%
2023/08/07	2	364.99	3.2	367.91	363.50	-1.2	9,713	-0.01%
2023/08/04	4	355.28	3	358.67	361.50	1	9,620	0.01%
2023/08/02	19	368.92	22.1	371.15	361.00	-3.1	9,505	-0.03%
2023/08/01	13.2	367.36	14.1	374.45	372.50	-0.9	9,159	-0.01%
2023/07/31	28.4	377.00	14.5	376.17	365.50	13.8	8,946	0.15%
2023/07/28	5.1	356.09	10	364.55	366.50	-4.9	8,651	-0.06%
2023/07/27	1.3	358.22	0	0.00	358.50	1.3	8,573	0.01%
2023/07/26	2.3	362.65	2.1	360.89	360.50	0.3	8,666	0.00%
2023/07/25	10.1	365.32	4.1	366.05	364.00	6	8,722	0.07%
2023/07/24	3.1	356.62	1	359.50	361.00	2.1	8,664	0.02%
2023/07/21	4.1	356.28	7	353.50	359.50	-2.9	8,724	-0.03%
2023/07/20	1	358.50	0	0.00	356.50	1	8,725	0.01%
2023/07/19	7.4	359.95	3	365.50	357.00	4.4	8,726	0.05%
2023/07/18	2	367.73	8.2	367.78	365.50	-6.1	8,706	-0.07%
2023/07/17	0	367.00	1.3	366.83	368.50	-1.3	8,665	-0.01%
2023/07/14	5.3	367.75	10	368.30	368.00	-4.7	8,671	-0.05%
2023/07/13	12.1	373.50	42.6	376.29	370.50	-30.5	8,592	-0.36%
2023/07/12	9.1	363.06	13	363.19	363.00	-4	8,481	-0.05%
2023/07/11	15.5	359.69	54.2	358.41	359.50	-38.7	8,712	-0.44%
2023/07/10	1.1	353.07	0	0.00	348.50	1.1	8,663	0.01%
2023/07/07	1.7	350.44	10	350.45	348.00	-8.3	8,645	-0.10%
2023/07/06	2.6	353.86	5	357.80	354.00	-2.4	8,604	-0.03%
2023/07/05	3	365.35	58	366.28	366.00	-55	8,456	-0.65%
2023/07/04	4.1	364.14	4	366.75	367.00	0.1	8,386	0.00%
2023/07/03	107.1	349.23	37.7	359.29	362.50	69.4	8,333	0.83%	大買/
2023/06/30	32.1	340.57	32	343.97	344.50	0.1	8,191	0.00%
2023/06/29	11	349.32	2	350.26	349.50	9	8,124	0.11%
2023/06/28	48	347.36	46	347.16	347.00	2	8,085	0.02%
2023/06/27	3.7	347.10	2	348.50	345.00	1.7	8,099	0.02%
2023/06/26	40.8	351.58	24.1	349.77	348.00	16.7	8,031	0.21%
2023/06/21	4.6	365.79	12.1	364.39	364.00	-7.5	7,849	-0.10%
2023/06/20	6.6	371.23	2.1	373.01	369.00	4.5	7,663	0.06%
2023/06/19	2.4	367.27	0.2	377.18	375.50	2.2	7,520	0.03%
2023/06/16	15.4	379.18	7.3	377.45	371.50	8.1	7,356	0.11%
2023/06/15	33	367.79	45.1	369.61	370.00	-12	6,961	-0.17%
2023/06/14	36	351.94	28.1	349.89	353.00	7.9	6,673	0.12%
2023/06/13	16	339.07	5.2	340.57	343.00	10.8	6,422	0.17%
2023/06/12	57.1	339.13	6.2	338.63	336.00	51	6,199	0.82%
2023/06/09	1	323.50	1	324.00	323.00	0	6,062	0.00%
2023/06/08	2	328.00	8	326.25	325.00	-6	6,008	-0.10%
2023/06/07	3	328.33	10.2	326.10	328.50	-7.2	5,959	-0.12%
2023/06/06	4.1	317.26	5	319.00	316.00	-0.9	5,807	-0.02%
2023/06/05	0.1	319.00	26	318.25	319.50	-25.9	5,826	-0.44%
2023/06/02	8.7	312.07	2	314.75	315.00	6.7	5,989	0.11%
2023/06/01	3	316.16	2	315.00	316.50	1	5,949	0.02%
2023/05/31	31	317.90	33	316.53	316.50	-2	5,947	-0.03%
2023/05/30	30	313.50	11	313.46	314.00	19	5,850	0.32%
2023/05/29	7.2	316.58	12	319.67	315.50	-4.9	5,880	-0.08%
2023/05/26	7	313.36	29.4	315.06	318.00	-22.3	5,899	-0.38%
2023/05/25	1	308.50	2.2	307.73	308.00	-1.2	5,791	-0.02%
2023/05/23	1	303.50	0	0.00	302.50	1	5,777	0.02%
2023/05/22	0	0.00	0.1	303.17	305.50	-0.1	5,764	0.00%
2023/05/19	1	307.98	0	0.00	306.50	1	5,779	0.02%
2023/05/18	23	306.24	4	308.00	306.50	19	5,779	0.33%
2023/05/17	5	305.00	1	305.96	305.00	4	5,729	0.07%
2023/05/16	0	0.00	0.1	300.72	300.50	-0.1	5,684	0.00%
2023/05/15	0	0.00	4.1	300.26	300.50	-4.1	5,704	-0.07%
2023/05/12	4.1	298.75	0	0.00	297.50	4.1	5,716	0.07%
2023/05/11	4.1	298.75	0	0.00	297.00	4.1	5,780	0.07%
2023/05/10	1	300.06	4	306.25	301.50	-3	5,829	-0.05%
2023/05/09	3	304.50	7	303.36	304.00	-4	5,846	-0.07%
2023/05/08	0.1	304.67	4	305.62	305.50	-4	5,872	-0.07%
2023/05/05	10	301.00	1	300.50	303.00	9	5,953	0.15%
2023/05/04	6	303.75	8.1	304.41	304.00	-2.1	6,033	-0.03%
2023/05/03	0	300.00	0	0.00	298.50	0	6,051	0.00%
2023/05/02	4	296.75	2	300.75	298.00	2	6,157	0.03%
2023/04/28	8	298.13	0	300.15	300.00	8	6,268	0.13%
2023/04/27	1	296.00	1	298.00	295.50	0	6,235	0.00%
2023/04/26	4	293.61	2	293.75	294.00	2	6,241	0.03%
2023/04/25	7.1	300.34	10	299.05	297.00	-2.9	6,177	-0.05%
2023/04/24	2.1	301.01	0	0.00	302.50	2.1	6,173	0.03%
2023/04/21	12	303.46	2	302.50	303.00	10	6,200	0.16%
2023/04/20	1	307.49	1	305.55	306.50	0	6,150	0.00%
2023/04/19	3	305.35	2	306.50	305.50	1	6,182	0.02%
2023/04/18	2.2	308.55	1	313.00	307.50	1.2	6,219	0.02%
2023/04/17	13	310.38	4	312.13	310.00	9	6,239	0.14%
2023/04/14	30.5	315.22	39.7	316.34	314.50	-9.2	6,200	-0.15%
2023/04/12	3	299.33	3	301.99	298.50	0	5,907	0.00%
2023/04/11	5	299.10	5.1	298.12	299.00	-0.1	5,890	0.00%
2023/04/10	0	295.00	0	0.00	295.00	0	5,858	0.00%
2023/04/07	1.2	293.21	0	0.00	294.00	1.2	5,841	0.02%
2023/04/06	2	294.50	0	300.00	294.50	2	5,812	0.03%
2023/03/31	0	0.00	3	300.16	301.00	-3	5,773	-0.05%
2023/03/30	1	294.05	0	0.00	295.50	1	5,729	0.02%
2023/03/29	2	296.25	0	0.00	295.50	2	5,736	0.04%
2023/03/28	2	300.00	4	299.75	298.50	-2	5,722	-0.03%
2023/03/27	1	297.50	1.1	299.50	300.00	-0.1	5,663	0.00%
2023/03/24	0	0.00	5.2	300.19	300.50	-5.2	5,686	-0.09%
2023/03/23	0	0.00	0	295.00	294.50	0	5,641	0.00%
2023/03/22	0	0.00	1.3	296.03	295.00	-1.3	5,693	-0.02%
2023/03/21	0	0.00	2	291.50	293.00	-2	5,745	-0.04%
2023/03/20	0.1	287.50	0	0.00	287.50	0.1	5,733	0.00%
2023/03/17	1	287.02	0	0.00	286.50	1	5,758	0.02%
2023/03/16	0.5	287.74	0	0.00	286.50	0.5	5,757	0.01%
2023/03/14	1.1	285.96	0	0.00	285.00	1.1	5,821	0.02%
2023/03/13	0	288.00	1	292.00	292.00	-1	5,739	-0.02%
2023/03/10	2.1	290.25	0	292.00	290.00	2.1	5,743	0.04%
2023/03/08	4	301.38	0	0.00	298.50	4	5,826	0.07%
2023/03/07	5.1	300.81	19.2	301.10	301.50	-14.1	5,820	-0.24%
2023/03/06	3	290.00	0.1	291.00	290.00	2.9	5,662	0.05%
2023/03/03	0	290.00	0	291.00	288.00	0	5,664	0.00%
2023/03/02	2	289.00	0	0.00	289.50	2	5,714	0.04%
2023/03/01	3.1	284.91	3	289.00	289.50	0.1	5,716	0.00%
2023/02/24	8	289.94	5	289.80	286.50	3	5,699	0.05%
2023/02/23	8.7	290.69	0	0.00	290.00	8.7	5,649	0.15%
2023/02/22	4.1	291.89	4	291.75	290.00	0.1	5,588	0.00%
2023/02/21	0.1	297.00	3	297.67	297.50	-3	5,550	-0.05%
2023/02/17	3	294.83	1	294.50	294.50	2	5,784	0.03%
2023/02/16	2.1	299.71	7.2	298.66	299.00	-5.1	5,823	-0.09%
2023/02/15	0	292.00	0	0.00	293.00	0	5,936	0.00%
2023/02/14	1	295.00	1	295.50	294.00	0	5,917	0.00%
2023/02/10	1.1	293.52	2	293.50	294.00	-1	5,965	-0.02%
2023/02/09	2.1	292.00	5	293.30	292.00	-2.9	5,975	-0.05%
2023/02/08	2.2	295.83	0	0.00	296.00	2.2	5,896	0.04%
2023/02/07	3	296.00	2	299.00	296.00	1	5,855	0.02%
2023/02/06	0.1	297.51	33.1	299.39	297.00	-33	5,927	-0.56%
2023/02/03	0.1	299.50	10.1	299.98	301.50	-10	5,966	-0.17%
2023/02/02	1.1	297.67	9.3	297.40	298.00	-8.1	5,943	-0.14%
2023/02/01	0	292.00	2	293.74	294.50	-2	5,918	-0.03%
2023/01/31	25	289.50	0.2	290.50	289.00	24.8	5,901	0.42%
2023/01/30	4	289.75	1.1	294.74	288.50	3	5,870	0.05%
2023/01/17	1.1	287.00	1.1	286.04	286.00	0	5,796	0.00%
2023/01/16	0	0.00	1	283.00	281.50	-1	5,822	-0.02%
2023/01/13	0	279.00	0.2	279.25	277.50	-0.2	5,821	0.00%
2023/01/12	3.3	279.46	2	278.00	277.00	1.3	5,840	0.02%
2023/01/11	1	285.97	29	285.21	286.00	-28	5,798	-0.48%
2023/01/10	0	0.00	5.9	283.07	283.50	-5.9	5,843	-0.10%
2023/01/09	5.2	280.50	41.4	278.09	283.00	-36.3	5,912	-0.61%
2023/01/06	24.2	271.66	0	0.00	272.00	24.2	5,888	0.41%
2023/01/05	1.3	280.92	0	0.00	278.50	1.3	5,870	0.02%
2023/01/04	4	283.25	1	285.00	284.00	3	5,910	0.05%
2023/01/03	1	286.00	3.1	284.58	285.50	-2.1	6,007	-0.03%
2022/12/30	1	286.99	0.2	287.00	286.50	0.8	6,022	0.01%
2022/12/29	1	281.00	1	279.50	281.00	0	6,145	0.00%
2022/12/28	1.2	279.75	3	281.33	282.50	-1.8	6,219	-0.03%
2022/12/27	3	284.34	0.2	284.50	284.00	2.8	6,224	0.05%
2022/12/26	3	280.50	0	0.00	282.00	3	6,244	0.05%
2022/12/23	1.2	280.00	10	281.00	281.00	-8.8	6,314	-0.14%
2022/12/22	2	283.50	1	285.50	286.50	1	6,337	0.02%
2022/12/21	7.4	284.18	0	0.00	283.50	7.4	6,394	0.12%
2022/12/20	4.2	285.31	0.1	283.50	283.00	4.1	6,408	0.06%
2022/12/19	2	289.00	0.1	290.89	290.00	1.9	6,432	0.03%
2022/12/16	1.2	290.61	0	0.00	291.00	1.2	6,428	0.02%
2022/12/14	7	292.07	1	295.00	295.50	6	6,367	0.09%
2022/12/13	0.2	290.26	0	0.00	291.50	0.2	6,326	0.00%
2022/12/12	7	291.50	0.2	292.50	293.50	6.9	6,268	0.11%
2022/12/09	1	293.00	0	0.00	294.50	1	6,337	0.02%
2022/12/08	5	290.60	1	294.50	294.50	4	6,341	0.06%
2022/12/07	35.1	295.03	0	0.00	294.50	35.1	6,355	0.55%
2022/12/06	17	300.47	18	301.61	301.00	-1	6,334	-0.02%
2022/12/05	1.1	302.53	8.3	304.00	302.50	-7.2	6,325	-0.11%
2022/12/02	10	299.00	4.2	303.40	305.00	5.8	6,404	0.09%
2022/12/01	1	302.50	33.2	304.88	305.00	-32.2	6,403	-0.50%
2022/11/30	3.4	298.82	10.1	299.01	302.00	-6.7	6,349	-0.11%
2022/11/29	9.2	293.99	7.1	295.90	298.00	2.1	6,266	0.03%
2022/11/28	20.8	294.06	7.9	293.46	293.00	12.9	6,246	0.21%
2022/11/25	7.2	300.21	3.2	302.57	302.00	4	6,239	0.06%
2022/11/24	11.2	300.09	9.6	299.88	302.00	1.6	6,203	0.03%
2022/11/23	0	0.00	3.2	296.78	295.50	-3.2	6,181	-0.05%
2022/11/21	3	292.50	2.1	295.52	293.50	0.9	6,198	0.01%
2022/11/18	0	0.00	6	292.67	293.00	-6	6,158	-0.10%
2022/11/17	3	292.00	5.3	290.21	292.00	-2.3	6,157	-0.04%
2022/11/16	22	291.07	5	291.30	288.50	17	6,191	0.27%
2022/11/15	4	285.62	28.3	291.88	293.00	-24.3	6,108	-0.40%
2022/11/14	0.2	286.13	2	286.75	285.50	-1.8	5,980	-0.03%
2022/11/11	4	282.50	8.2	282.22	283.50	-4.2	5,919	-0.07%
2022/11/10	0.6	270.45	1	270.00	271.00	-0.5	5,787	-0.01%
2022/11/09	0.4	273.63	5.2	274.29	274.00	-4.8	5,787	-0.08%
2022/11/08	3	273.00	4	274.38	274.00	-1	5,811	-0.02%
2022/11/07	1	270.50	1	272.96	273.00	0	5,827	0.00%
2022/11/04	0.2	267.25	0	268.50	269.50	0.2	5,873	0.00%
2022/11/03	2	265.50	0	0.00	267.00	2	5,942	0.03%
2022/11/02	6	267.83	28.1	264.85	268.50	-22.1	5,982	-0.37%
2022/11/01	3	260.34	4.2	260.24	261.00	-1.2	5,890	-0.02%
2022/10/31	4	257.13	1	256.50	257.50	3	5,861	0.05%
2022/10/28	3	258.84	3	263.00	258.00	0	5,930	0.00%
2022/10/27	4.5	259.22	1	259.00	258.00	3.5	5,946	0.06%
2022/10/26	23.1	254.98	4	256.38	256.00	19.1	6,026	0.32%
2022/10/25	7.6	257.86	2	258.00	259.50	5.6	5,989	0.09%
2022/10/24	2	269.00	1.2	269.08	268.50	0.8	5,924	0.01%
2022/10/21	1.2	269.17	5	270.60	267.00	-3.9	6,001	-0.06%
2022/10/20	3.4	264.15	1	261.50	265.50	2.4	5,987	0.04%
2022/10/19	2	268.50	0	0.00	268.00	2	5,926	0.03%
2022/10/18	3	271.00	3	273.99	272.50	0	5,938	0.00%
2022/10/17	3.1	268.94	5.1	269.07	268.50	-2	5,911	-0.03%
2022/10/14	2.3	267.98	1.1	270.98	266.00	1.2	5,871	0.02%
2022/10/13	1.3	268.05	2	265.50	268.00	-0.7	5,867	-0.01%
2022/10/12	5	273.30	8	273.00	272.00	-3	5,811	-0.05%
2022/10/11	5.8	262.79	1	266.00	264.50	4.8	5,770	0.08%
2022/10/07	4	277.25	1	277.96	275.00	3	5,720	0.05%
2022/10/06	3	275.67	17.3	277.36	278.50	-14.3	5,778	-0.25%
2022/10/05	1.3	265.46	7.6	268.57	269.50	-6.3	5,777	-0.11%
2022/10/04	2	255.00	2.1	258.04	258.50	-0.1	5,738	0.00%
2022/10/03	0	0.00	1	253.00	252.00	-1	5,734	-0.02%
2022/09/30	0	0.00	0.5	252.00	253.00	-0.5	5,806	-0.01%
2022/09/29	0.3	251.13	0	0.00	252.50	0.3	5,831	0.01%
2022/09/28	1	254.02	0	0.00	252.00	1	5,843	0.02%
2022/09/27	0.1	261.00	0	0.00	262.00	0.1	5,842	0.00%
2022/09/26	1.1	260.49	6.1	261.34	260.50	-5	5,877	-0.09%
2022/09/23	0	266.50	0	269.00	266.50	0	5,917	0.00%
2022/09/22	5	269.98	5	266.00	270.00	0	5,978	0.00%
2022/09/21	1	266.52	3.5	269.07	267.00	-2.5	6,024	-0.04%
2022/09/20	2	270.50	1	271.46	271.00	1	6,062	0.02%
2022/09/16	0.3	267.51	0	0.00	264.50	0.3	6,157	0.01%
2022/09/15	1	266.00	1	270.50	270.50	0	6,167	0.00%
2022/09/14	2	265.50	2	268.75	268.00	0	6,154	0.00%
2022/09/13	8.1	269.94	3	271.67	269.00	5.1	6,135	0.08%
2022/09/12	2	269.75	2	270.73	270.00	0	6,119	0.00%
2022/09/08	5.8	268.01	3	263.00	268.00	2.8	6,155	0.04%
2022/09/07	0	0.00	1	256.00	257.00	-1	6,129	-0.02%
2022/09/02	4	255.13	1	254.50	255.00	3	6,164	0.05%
2022/09/01	2	257.50	1.2	260.17	258.50	0.8	6,131	0.01%
2022/08/31	1	260.00	1	262.00	263.00	0	6,065	0.00%
2022/08/30	0	264.50	1	266.00	264.00	-1	6,027	-0.02%
2022/08/29	1	261.00	0.4	263.00	262.50	0.7	6,025	0.01%
2022/08/26	0	269.50	0	0.00	268.00	0	5,979	0.00%
2022/08/25	2	268.00	2	267.25	268.00	0	5,937	0.00%
2022/08/24	0	0.00	2	268.75	267.00	-2	5,926	-0.03%
2022/08/23	1	267.00	6.1	266.08	266.00	-5.1	5,986	-0.09%
2022/08/22	1	269.50	3.1	270.06	269.50	-2.1	5,968	-0.04%
2022/08/19	4	271.50	2	271.99	272.50	2	5,988	0.03%
2022/08/18	0	271.00	3	271.83	272.50	-3	5,984	-0.05%
2022/08/17	3	272.00	2	273.25	272.50	1	6,006	0.02%
2022/08/16	3.1	272.33	4	271.63	272.50	-0.9	5,963	-0.02%
2022/08/15	1	274.50	5	273.30	274.00	-4	5,951	-0.07%
2022/08/12	9.2	267.32	5	266.80	267.00	4.1	5,913	0.07%
2022/08/11	7.2	269.06	4	270.88	272.50	3.2	5,864	0.05%
2022/08/10	3	268.67	21.1	269.74	272.00	-18.1	5,811	-0.31%
2022/08/09	8	264.06	20.3	264.99	265.00	-12.3	5,751	-0.21%
2022/08/08	0	0.00	28.1	264.44	264.50	-28.1	5,692	-0.49%
2022/08/05	39.1	264.57	33	262.67	262.50	6.1	5,722	0.11%
2022/08/04	7.1	261.06	2.3	262.02	261.00	4.7	5,712	0.08%
2022/08/03	8	262.69	5.1	261.70	264.00	3	5,587	0.05%
2022/08/02	1	257.00	0	0.00	258.50	1	5,541	0.02%
2022/08/01	0.1	259.00	11	258.95	258.50	-10.9	5,448	-0.20%
2022/07/29	8	258.81	9	258.00	258.00	-1	5,489	-0.02%
2022/07/28	44.1	260.50	59	262.48	262.00	-14.9	5,405	-0.28%
2022/07/27	5	252.70	6	251.01	254.00	-1	5,264	-0.02%
2022/07/26	1	248.50	1.1	251.18	249.00	-0.1	5,243	0.00%
2022/07/25	0	0.00	4	248.00	250.50	-4	5,270	-0.08%
2022/07/22	4	247.50	2.1	248.79	248.00	1.9	5,269	0.04%
2022/07/21	3	248.83	5.4	249.83	250.00	-2.4	5,285	-0.04%
2022/07/20	1.1	249.00	7	249.79	249.00	-5.9	5,328	-0.11%
2022/07/19	1	246.00	0	245.50	246.00	1	5,358	0.02%
2022/07/18	1	245.51	4	246.13	245.00	-3	5,388	-0.06%
2022/07/15	1	240.50	11	244.77	245.00	-10	5,331	-0.19%
2022/07/14	5	242.50	3	241.33	239.50	2	5,273	0.04%
2022/07/13	4.5	240.04	48.1	242.35	239.50	-43.6	5,153	-0.85%
2022/07/12	0	0.00	7	230.93	231.00	-7	5,004	-0.14%
2022/07/11	1	229.48	0	0.00	229.50	1	4,953	0.02%
2022/07/08	1	226.50	4	227.25	227.50	-3	4,938	-0.06%
2022/07/07	0	0.00	33	217.98	221.00	-33	4,883	-0.68%
2022/07/06	43	214.44	1	221.50	210.50	42	4,852	0.87%
2022/07/05	1	221.00	2	224.00	220.50	-1	4,823	-0.02%
2022/07/04	2.1	217.14	2	217.50	219.00	0.1	4,779	0.00%
2022/07/01	1	221.50	5	222.20	221.50	-4	4,772	-0.08%
2022/06/30	0.1	221.50	3	222.83	221.50	-2.9	4,734	-0.06%
2022/06/29	3	225.83	0	226.50	227.50	3	4,712	0.06%
2022/06/28	3	236.17	1	238.00	236.00	2	4,659	0.04%
2022/06/27	19	237.61	6	238.17	236.50	13	4,642	0.28%
2022/06/24	16.2	236.09	2.2	239.39	239.00	14	4,593	0.30%
2022/06/23	2	234.25	25	230.68	234.00	-23	4,512	-0.51%
2022/06/22	1	226.50	17	228.50	226.50	-16	4,468	-0.36%
2022/06/21	1	224.50	5	230.20	232.50	-4	4,482	-0.09%
2022/06/20	2.2	222.89	0	0.00	220.00	2.2	4,455	0.05%
2022/06/16	0	0.00	2	229.49	227.50	-2	4,419	-0.05%
2022/06/15	2	225.25	0	0.00	225.00	2	4,488	0.05%
2022/06/14	0	226.00	1	228.50	228.50	-1	4,547	-0.02%
2022/06/13	5.5	228.55	2	230.75	228.00	3.5	4,603	0.08%
2022/06/10	7	238.43	2.2	237.32	237.00	4.8	4,633	0.10%
2022/06/09	0	0.00	0	235.00	235.00	0	4,652	0.00%
2022/06/08	1	233.50	0	0.00	234.50	1	4,773	0.02%
2022/06/07	2.1	231.79	0	0.00	233.00	2.1	4,895	0.04%
2022/06/06	0	237.00	0.3	238.50	239.00	-0.3	4,910	-0.01%
2022/06/02	2	237.25	0	0.00	236.50	2	5,069	0.04%
2022/06/01	0	241.00	2	241.00	241.50	-2	5,167	-0.04%
2022/05/31	1	238.01	2	238.51	241.50	-1	5,179	-0.02%
2022/05/30	4.6	236.46	2	236.01	238.50	2.6	5,154	0.05%
2022/05/27	0.1	228.77	3	230.83	231.50	-2.9	5,161	-0.06%
2022/05/26	1	224.00	1	224.00	224.00	0	5,214	0.00%
2022/05/25	3	222.17	2	221.75	222.50	1	5,406	0.02%
2022/05/24	12	221.25	1	225.50	220.00	11	5,433	0.20%
2022/05/23	0	0.00	1.1	225.18	225.00	-1.1	5,443	-0.02%
2022/05/20	1	226.00	1	226.50	226.50	0	5,468	0.00%
2022/05/19	2.1	222.26	2	221.75	222.00	0.1	5,431	0.00%
2022/05/18	27	230.02	3.1	231.02	231.00	23.9	5,396	0.44%
2022/05/17	1	224.01	1	225.00	225.00	0	5,392	0.00%
2022/05/16	2	225.25	2	222.50	223.00	0	5,391	0.00%
2022/05/13	3	218.17	1	220.50	221.00	2	5,479	0.04%
2022/05/12	0.2	219.94	8.7	220.63	218.50	-8.6	5,516	-0.15%
2022/05/11	2.1	223.26	0	225.00	223.50	2	5,557	0.04%
2022/05/10	4	225.00	2	224.00	226.50	2	5,575	0.04%
2022/05/09	0.1	229.50	7	229.00	230.00	-6.9	5,570	-0.12%
2022/05/06	7.9	233.96	1	232.50	234.00	6.9	5,644	0.12%
2022/05/05	0.1	241.00	0	0.00	241.00	0.1	5,662	0.00%
2022/05/03	7	242.29	0	243.00	242.50	7	5,723	0.12%
2022/04/29	0	248.50	0	0.00	250.00	0	5,700	0.00%
2022/04/28	1.1	245.55	0.1	247.00	246.50	0.9	5,688	0.02%
2022/04/27	0.1	247.00	1	246.50	245.00	-0.9	5,696	-0.02%
2022/04/26	1	242.50	21.3	247.87	252.00	-20.3	5,658	-0.36%
2022/04/25	2.7	238.42	0	0.00	236.50	2.7	5,558	0.05%
2022/04/22	27.2	246.76	0	0.00	246.00	27.2	5,492	0.49%
2022/04/21	14.1	251.51	0	0.00	253.00	14.1	5,506	0.26%
2022/04/20	0	0.00	2	249.50	251.00	-2	5,559	-0.04%
2022/04/19	1.1	249.01	0	0.00	247.50	1.1	5,593	0.02%
2022/04/18	0	249.50	1	247.50	247.50	-1	5,687	-0.02%
2022/04/15	1.6	250.06	0	0.00	249.50	1.6	5,744	0.03%
2022/04/14	1.1	254.00	0	0.00	253.00	1.1	5,818	0.02%
2022/04/13	0	0.00	7.2	251.77	255.50	-7.2	5,895	-0.12%
2022/04/12	3	248.84	1	249.50	248.50	2	6,001	0.03%
2022/04/11	5.3	251.92	14	255.79	250.50	-8.7	6,165	-0.14%
2022/04/08	10	263.25	1	261.00	261.00	9	6,171	0.15%
2022/04/07	0	0.00	3	263.00	261.00	-3	6,140	-0.05%
2022/04/06	2	263.52	0	264.50	263.50	2	6,089	0.03%
2022/04/01	2	266.00	5	266.30	268.50	-3	6,052	-0.05%
2022/03/30	0.7	267.43	0	0.00	268.00	0.7	6,023	0.01%
2022/03/29	0.1	266.00	0	0.00	266.00	0.1	6,009	0.00%
2022/03/28	2.2	259.30	0	261.00	265.00	2.2	5,983	0.04%
2022/03/25	3.3	268.24	3.1	268.46	268.00	0.2	5,976	0.00%
2022/03/24	7	265.79	7	265.08	266.50	0	5,949	0.00%
2022/03/23	0.4	263.51	1.3	263.80	264.50	-0.8	5,966	-0.01%
2022/03/22	3.1	261.02	0	262.00	262.00	3.1	6,010	0.05%
2022/03/21	1.1	261.46	2.5	263.49	261.00	-1.4	6,015	-0.02%
2022/03/18	4.1	256.57	1	260.50	256.00	3.1	5,994	0.05%
2022/03/17	9.1	258.02	13.2	259.59	260.50	-4	5,919	-0.07%
2022/03/16	1.2	251.10	1.2	248.57	249.00	0.1	5,902	0.00%
2022/03/15	1	251.50	0	253.00	251.50	1	5,896	0.02%
2022/03/14	3	260.00	1.1	258.45	257.50	1.9	5,859	0.03%
2022/03/11	2.4	261.38	4.1	262.12	262.00	-1.7	5,846	-0.03%
2022/03/10	0.1	250.74	3.3	254.32	254.50	-3.1	5,727	-0.05%
2022/03/09	2.1	240.02	1	242.49	241.50	1.1	5,639	0.02%
2022/03/08	12.9	237.26	1	241.95	235.50	11.9	5,627	0.21%
2022/03/07	5.3	247.72	2	248.25	247.00	3.3	5,457	0.06%
2022/03/04	0.2	255.25	0	0.00	254.50	0.2	5,476	0.00%
2022/03/03	0.1	256.39	0	0.00	256.00	0.1	5,476	0.00%
2022/03/02	1	256.50	1.2	256.18	255.00	-0.2	5,469	0.00%
2022/03/01	1.1	252.16	0	0.00	256.50	1.1	5,442	0.02%
2022/02/25	7	248.31	2	251.25	246.50	4.9	5,352	0.09%
2022/02/24	2.1	254.29	0	0.00	253.50	2.1	5,188	0.04%
2022/02/23	0.1	260.00	0	0.00	259.00	0.1	5,124	0.00%
2022/02/22	0.1	256.98	0	0.00	257.00	0.1	5,131	0.00%
2022/02/21	3.3	258.51	0	0.00	260.00	3.3	5,160	0.06%
2022/02/18	0	261.50	0	0.00	261.50	0	5,237	0.00%
2022/02/17	1	260.02	0	0.00	261.00	1	5,306	0.02%
2022/02/16	3.2	258.10	2	258.75	258.50	1.2	5,301	0.02%
2022/02/15	3.1	254.04	1	255.00	253.50	2.1	5,291	0.04%
2022/02/14	4.5	257.77	3	259.17	256.00	1.5	5,230	0.03%
2022/02/11	1.3	265.91	0	0.00	265.50	1.3	5,213	0.02%
2022/02/10	3	269.33	1	268.50	269.50	2	5,211	0.04%
2022/02/09	3.1	269.17	1.4	269.11	269.50	1.7	5,236	0.03%
2022/02/08	8	269.94	0	0.00	269.00	8	5,328	0.15%
2022/02/07	1	274.50	0	273.00	271.00	1	5,302	0.02%
2022/01/26	0	0.00	3	269.67	268.00	-3	5,277	-0.06%
2022/01/25	2.1	267.26	5	267.20	269.00	-2.9	5,366	-0.05%
2022/01/24	0	0.00	1	271.06	272.00	-1	5,462	-0.02%
2022/01/21	11	271.23	5	272.51	272.50	6	5,584	0.11%
2022/01/20	1	272.50	0.1	275.00	272.50	1	5,662	0.02%
2022/01/19	13.1	275.53	4	274.50	275.00	9.1	5,660	0.16%
2022/01/18	0.2	275.38	21.1	275.05	274.00	-20.9	5,689	-0.37%
2022/01/17	1	273.01	0	0.00	273.50	1	5,740	0.02%
2022/01/14	24.2	272.72	1.3	268.73	271.50	22.9	5,829	0.39%
2022/01/13	9.1	277.22	3.1	276.03	277.00	6	5,810	0.10%
2022/01/12	23.5	281.72	3.4	280.94	282.00	20.1	5,855	0.34%
2022/01/11	0.2	286.50	3.1	287.08	287.00	-2.9	5,922	-0.05%
2022/01/10	2	278.75	3.1	278.03	283.50	-1.1	5,990	-0.02%
2022/01/07	4.4	283.66	14	283.89	283.00	-9.6	6,036	-0.16%
2022/01/06	5.6	287.98	7.1	289.08	291.00	-1.5	6,082	-0.02%
2022/01/05	7.5	293.14	2.3	290.74	290.50	5.2	6,030	0.09%
2022/01/04	5.3	292.49	25.6	294.97	297.00	-20.4	5,941	-0.34%
2022/01/03	2	282.00	3.4	280.55	282.00	-1.4	5,736	-0.02%
2021/12/30	1	275.50	0	0.00	275.00	1	5,703	0.02%
2021/12/29	1.4	278.71	3.3	279.11	278.00	-1.9	5,763	-0.03%
2021/12/28	1.1	276.99	2	277.73	277.50	-1	5,852	-0.02%
2021/12/27	6.6	275.46	4	275.63	275.50	2.6	5,913	0.04%
2021/12/24	1	272.39	5	270.50	270.50	-4	5,941	-0.07%
2021/12/23	2	269.75	1.1	269.68	270.00	0.9	6,021	0.01%
2021/12/22	0	266.50	0.5	266.00	265.50	-0.5	6,077	-0.01%
2021/12/21	0	265.00	0.2	266.50	266.00	-0.2	6,143	0.00%
2021/12/20	5.1	268.93	0.1	265.00	264.00	5	6,207	0.08%
2021/12/17	0	266.50	1	269.00	269.00	-1	6,287	-0.02%
2021/12/16	0.1	267.00	1.1	267.98	266.00	-1	6,256	-0.02%
2021/12/15	1	266.00	0	267.50	267.50	1	6,311	0.02%
2021/12/14	1	270.99	22	268.09	269.00	-21	6,378	-0.33%
2021/12/13	4	271.63	4.1	268.52	270.00	-0.1	6,378	0.00%
2021/12/10	3	269.83	11	271.32	271.00	-8	6,400	-0.13%
2021/12/09	3.6	264.54	17.1	266.34	269.00	-13.6	6,351	-0.21%
2021/12/08	1	265.00	0	0.00	261.00	1	6,361	0.02%
2021/12/07	1.1	263.43	0	0.00	263.00	1.1	6,367	0.02%
2021/12/06	0.3	261.47	6	261.50	261.00	-5.7	6,362	-0.09%
2021/12/03	1	263.50	10	262.15	261.50	-9	6,370	-0.14%
2021/12/02	4.2	259.75	0.1	260.50	261.50	4.2	6,385	0.06%
2021/12/01	1	257.00	1	258.50	258.00	0	6,380	0.00%
2021/11/30	1.1	256.60	1	258.50	256.00	0.1	6,421	0.00%
2021/11/29	1.3	250.94	3	253.67	253.50	-1.7	6,344	-0.03%
2021/11/26	2.2	252.92	1	254.00	252.00	1.1	6,397	0.02%
2021/11/25	2	258.25	0	259.00	259.00	2	6,527	0.03%
2021/11/24	7	257.14	0.1	256.50	256.00	6.9	6,515	0.11%
2021/11/23	0	256.00	3	255.17	255.00	-3	6,547	-0.05%
2021/11/22	3.5	259.15	1	259.50	259.00	2.5	6,572	0.04%
2021/11/19	0.1	262.00	4	261.49	261.00	-3.9	6,626	-0.06%
2021/11/18	6	259.83	0	0.00	260.00	6	6,633	0.09%
2021/11/17	2.1	261.95	3.1	261.49	261.50	-1	6,621	-0.01%
2021/11/16	3	255.67	2	256.00	256.00	1	6,622	0.02%
2021/11/15	5	260.30	2.3	260.43	260.00	2.7	6,688	0.04%
2021/11/12	2	261.00	0.1	262.00	261.00	2	6,832	0.03%
2021/11/11	4	260.25	0	0.00	259.00	4	6,996	0.06%
2021/11/10	1	266.50	1	266.00	265.00	0	7,023	0.00%
2021/11/09	3.1	265.45	17.1	265.08	266.00	-14	7,005	-0.20%
2021/11/08	2.3	261.87	6	261.83	259.50	-3.7	6,981	-0.05%
2021/11/05	3	258.83	14.1	260.91	262.00	-11.1	6,943	-0.16%
2021/11/04	0	252.00	4	254.25	253.50	-4	6,851	-0.06%
2021/11/03	5	247.40	0	0.00	247.00	5	6,809	0.07%
2021/11/02	5.3	255.81	2	254.75	252.00	3.3	6,775	0.05%
2021/11/01	1.1	255.05	13	255.00	257.50	-12	6,677	-0.18%
2021/10/29	2.1	247.01	0	0.00	245.00	2.1	6,571	0.03%
2021/10/28	4	248.25	3.1	249.14	252.50	0.9	6,545	0.01%
2021/10/27	3.7	243.54	0	0.00	244.50	3.7	6,488	0.06%
2021/10/26	7.1	245.93	1.2	247.92	244.50	5.9	6,511	0.09%
2021/10/25	3.3	243.00	0	0.00	242.50	3.3	6,487	0.05%
2021/10/22	12.4	244.88	3	243.83	244.00	9.4	6,498	0.14%
2021/10/21	5	252.50	6	254.00	253.00	-1	6,467	-0.02%
2021/10/20	2	254.50	12	255.42	254.50	-10	6,446	-0.16%
2021/10/19	13.4	258.12	2.1	249.43	259.00	11.3	6,348	0.18%
2021/10/18	0	245.69	0	0.00	249.50	0	6,260	0.00%
2021/10/15	4.2	237.23	4	240.63	240.00	0.2	6,152	0.00%
2021/10/14	14.3	240.55	7	243.07	235.50	7.3	6,115	0.12%
2021/10/13	2	247.50	8	246.94	246.50	-6	6,163	-0.10%
2021/10/12	4	246.38	1	247.00	247.00	3	6,208	0.05%
2021/10/08	1	250.00	1	250.50	250.50	0	6,432	0.00%
2021/10/07	0	251.00	3	250.67	248.50	-3	6,677	-0.04%
2021/10/06	4	245.38	4	244.01	244.50	0	6,838	0.00%
2021/10/05	0	0.00	1	244.00	245.00	-1	6,788	-0.01%
2021/10/04	3.3	241.25	0.2	243.17	240.00	3.1	6,716	0.05%
2021/10/01	1.5	248.81	0	249.00	248.00	1.5	6,663	0.02%
2021/09/30	1	251.00	0	0.00	252.00	1	6,611	0.02%
2021/09/29	4.3	247.75	2	248.26	248.50	2.3	6,538	0.04%
2021/09/28	8.1	252.45	0	0.00	252.50	8.1	6,485	0.12%
2021/09/27	0	258.17	0.1	258.50	258.00	-0.1	6,500	0.00%
2021/09/24	3.1	261.56	9	262.72	260.00	-5.9	6,478	-0.09%
2021/09/23	0	254.50	0	0.00	251.50	0	6,459	0.00%
2021/09/22	4.2	251.05	0.2	252.00	250.00	4	6,483	0.06%
2021/09/17	3.2	257.32	0	0.00	256.00	3.2	6,393	0.05%
2021/09/16	2.1	258.29	0.1	259.50	260.00	2	6,390	0.03%
2021/09/15	4.2	258.96	0.1	260.00	258.00	4.1	6,445	0.06%
2021/09/14	1	263.52	0	0.00	263.50	1	6,418	0.02%
2021/09/13	13.5	263.04	6	267.33	263.50	7.5	6,446	0.12%
2021/09/10	2.1	267.81	6	269.00	269.00	-3.9	6,413	-0.06%
2021/09/08	4	269.50	5.1	270.00	270.50	-1.1	6,523	-0.02%
2021/09/07	7	270.01	101	270.58	271.50	-94	6,535	-1.44%	大賣/
2021/09/06	5	272.20	7	272.14	273.50	-2	6,572	-0.03%
2021/09/03	1	271.50	1	272.00	272.00	0	6,531	0.00%
2021/09/02	9.4	269.57	0.2	270.50	268.50	9.2	6,505	0.14%
2021/09/01	107.1	270.83	8.1	270.57	272.00	99.1	6,509	1.52%	大買/
2021/08/31	23.5	268.58	3	270.00	270.50	20.5	6,447	0.32%
2021/08/30	2	277.25	0	0.00	279.50	2	6,302	0.03%
2021/08/27	0	279.00	1	279.50	279.00	-1	6,324	-0.02%
2021/08/26	2.6	277.11	1	276.50	276.50	1.6	6,330	0.03%
2021/08/25	1.1	268.55	3.1	272.91	277.50	-2	6,329	-0.03%
2021/08/24	0.1	269.54	2.1	272.69	268.00	-2	6,301	-0.03%
2021/08/20	4.4	266.08	1	274.00	263.00	3.4	6,313	0.05%
2021/08/19	0.5	270.19	52	269.48	269.00	-51.5	6,388	-0.81%
2021/08/18	7.1	262.96	57	264.28	267.00	-49.9	6,264	-0.80%
2021/08/17	107.8	265.91	1.2	270.04	262.00	106.7	6,120	1.74%	大買/鉅額交易
2021/08/16	1	277.04	4	276.88	279.00	-3	5,946	-0.05%
2021/08/13	2.2	273.14	5	273.20	274.00	-2.8	5,988	-0.05%
2021/08/12	3.2	276.38	0.2	277.00	276.50	3	6,034	0.05%
2021/08/11	4	279.13	0	0.00	280.00	4	6,028	0.07%
2021/08/10	11.4	279.04	0	0.00	278.00	11.4	6,107	0.19%
2021/08/09	6.1	280.43	2	279.50	281.50	4	6,164	0.07%
2021/08/06	5.1	285.32	0	0.00	285.00	5.1	6,230	0.08%
2021/08/05	4	286.00	0	0.00	287.00	4	6,349	0.06%
2021/08/04	3.1	286.87	2	287.50	286.50	1.1	6,560	0.02%
2021/08/03	10.5	286.92	15	284.50	287.50	-4.5	6,696	-0.07%
2021/08/02	13.1	285.96	0	0.00	287.00	13.1	6,630	0.20%
2021/07/30	9.3	288.29	1	288.50	287.00	8.3	6,670	0.12%
2021/07/29	2.1	290.60	0	0.00	291.50	2.1	6,744	0.03%
2021/07/28	2.1	288.85	1	292.50	292.00	1.1	6,843	0.02%
2021/07/27	5.1	296.13	1.2	295.92	292.00	3.9	6,954	0.06%
2021/07/26	2.3	300.64	8	303.56	299.00	-5.7	7,031	-0.08%
2021/07/23	5.2	308.89	1	304.50	304.00	4.2	7,221	0.06%
2021/07/22	1.1	310.66	2.1	311.95	303.00	-1	7,307	-0.01%
2021/07/21	9	302.61	1.6	302.64	306.00	7.4	7,336	0.10%
2021/07/20	1.8	300.01	1.2	304.16	300.00	0.6	7,312	0.01%
2021/07/19	5.4	305.40	0	0.00	308.00	5.4	7,352	0.07%
2021/07/16	0.1	317.72	10	321.24	319.50	-9.9	7,368	-0.13%
2021/07/15	19.3	326.78	13.1	332.11	320.50	6.2	7,429	0.08%
2021/07/14	1	313.37	32.1	316.75	323.00	-31.1	7,510	-0.41%
2021/07/13	10	307.00	14.2	306.31	307.00	-4.2	7,306	-0.06%
2021/07/12	0	0.00	4	298.63	299.50	-4	7,147	-0.06%
2021/07/09	7.7	295.56	0	0.00	295.00	7.7	7,204	0.11%
2021/07/08	2.1	301.89	0	0.00	301.50	2.1	7,236	0.03%
2021/07/06	1	303.00	6	303.33	303.50	-5	7,341	-0.07%
2021/07/05	2.2	303.43	1	304.00	304.00	1.2	7,396	0.02%
2021/07/02	10	300.50	1	305.00	299.00	9	7,426	0.12%
2021/07/01	0	299.00	1	300.00	297.50	-1	7,406	-0.01%
2021/06/30	0	0.00	3	303.50	303.00	-3	7,452	-0.04%
2021/06/29	0	0.00	9	298.67	299.50	-9	7,513	-0.12%
2021/06/28	5	296.00	1	296.52	297.00	4	7,553	0.05%
2021/06/25	1	297.47	1.1	290.41	295.00	-0.1	7,636	0.00%
2021/06/24	3.1	290.52	1	290.00	290.00	2.1	7,589	0.03%
2021/06/23	2	295.01	1.3	296.00	296.00	0.7	7,550	0.01%
2021/06/22	0	0.00	2	300.50	296.00	-2	7,564	-0.03%
2021/06/21	4.1	295.28	1	294.00	294.00	3.1	7,547	0.04%
2021/06/18	5	301.20	1	303.50	299.50	4	7,535	0.05%
2021/06/17	1	298.55	0	300.00	299.50	1	7,434	0.01%
2021/06/16	0	302.50	0	0.00	303.00	0	7,548	0.00%
2021/06/15	0	0.00	4.3	305.02	302.00	-4.3	7,627	-0.06%
2021/06/11	0	0.00	7	296.29	296.50	-7	7,614	-0.09%
2021/06/09	2.1	295.72	3	298.17	295.00	-0.9	7,788	-0.01%
2021/06/08	1	296.50	4	297.75	297.50	-3	7,882	-0.04%
2021/06/07	0	0.00	1.1	296.41	297.00	-1.1	8,083	-0.01%
2021/06/04	0	295.50	1.1	296.26	297.00	-1.1	8,210	-0.01%
2021/06/03	3	295.84	1	298.00	297.00	2	8,421	0.02%
2021/06/02	1	297.00	3.3	298.00	298.50	-2.3	8,510	-0.03%
2021/06/01	1	294.97	2	296.46	297.00	-1	8,612	-0.01%
2021/05/31	1	289.51	4.5	294.11	296.00	-3.5	8,755	-0.04%
2021/05/28	5.1	292.00	0	292.17	291.50	5.1	8,813	0.06%
2021/05/27	0	289.00	3	290.29	293.50	-3	8,955	-0.03%
2021/05/26	2.1	290.45	13	290.08	290.00	-10.9	9,116	-0.12%
2021/05/25	1.2	288.00	27	288.46	290.00	-25.9	9,278	-0.28%
2021/05/24	1	285.00	1.1	286.41	285.00	-0.1	9,379	0.00%
2021/05/21	1.1	288.41	18	286.31	289.00	-16.9	9,496	-0.18%
2021/05/20	0	0.00	10	278.20	281.00	-10	9,525	-0.10%
2021/05/19	11	274.91	3	273.50	273.50	8	9,565	0.08%
2021/05/18	4	273.13	6	272.42	274.50	-2	9,817	-0.02%
2021/05/17	5	264.80	6.7	267.69	266.50	-1.7	10,280	-0.02%
2021/05/14	14.2	268.67	21	268.55	266.50	-6.8	10,532	-0.06%
2021/05/13	2.4	267.86	2	268.50	264.50	0.4	10,530	0.00%
2021/05/12	9.9	259.56	24.2	256.13	265.00	-14.3	10,497	-0.14%
2021/05/11	33.1	273.85	1	271.00	271.00	32.1	10,427	0.31%
2021/05/10	3.1	289.39	3.2	293.17	287.50	-0.1	10,349	0.00%
2021/05/07	2	285.03	6.5	291.41	293.50	-4.4	10,556	-0.04%
2021/05/06	21.8	280.07	5.1	280.17	283.00	16.7	10,604	0.16%
2021/05/05	7.5	288.14	6	285.25	283.50	1.5	10,605	0.01%
2021/05/04	16.4	294.21	1.2	302.63	291.50	15.2	10,601	0.14%
2021/05/03	7	305.14	13	305.92	306.50	-6	10,520	-0.06%
2021/04/29	4.1	304.48	17	308.88	302.50	-12.9	10,571	-0.12%
2021/04/28	2	302.25	19.3	303.71	305.50	-17.3	10,525	-0.16%
2021/04/27	1.1	299.55	3.1	300.96	302.00	-2	10,594	-0.02%
2021/04/26	2	299.00	5	300.00	298.00	-3	10,649	-0.03%
2021/04/23	0.1	293.00	1	296.50	297.00	-0.9	11,017	-0.01%
2021/04/22	7.5	295.82	4.2	295.94	293.00	3.3	11,200	0.03%
2021/04/21	15.1	302.30	2	302.75	301.00	13.1	11,269	0.12%
2021/04/20	9.2	302.58	32.5	307.65	307.50	-23.2	11,321	-0.21%
2021/04/19	1	298.50	2	298.00	298.00	-1	11,243	-0.01%
2021/04/16	3.1	295.24	2	295.25	296.50	1.1	11,421	0.01%
2021/04/15	2	288.50	2	292.75	295.50	0	11,843	0.00%
2021/04/14	4.5	291.22	15	289.67	291.50	-10.6	12,150	-0.09%
2021/04/13	1.3	294.12	1	294.50	292.00	0.3	12,554	0.00%
2021/04/12	10	292.60	1.2	292.47	291.00	8.8	12,759	0.07%
2021/04/09	0	0.00	1	298.50	299.00	-1	12,786	-0.01%
2021/04/08	5.2	298.11	11.2	298.22	297.00	-6.1	12,809	-0.05%
2021/04/07	5.5	296.46	10	298.00	298.50	-4.5	12,818	-0.03%
2021/04/06	20.5	300.07	6.4	297.86	298.00	14	12,773	0.11%
2021/04/01	41.1	293.69	18	294.03	295.50	23.1	12,726	0.18%
2021/03/31	4.2	291.45	6	290.50	288.00	-1.8	12,593	-0.01%
2021/03/30	2	291.00	2	291.75	292.50	0	12,538	0.00%
2021/03/29	12.1	288.79	0.2	288.00	288.00	11.8	12,459	0.10%
2021/03/26	0.3	287.84	1	288.00	288.00	-0.7	12,493	-0.01%
2021/03/25	2.3	282.70	1	284.50	284.00	1.3	12,538	0.01%
2021/03/24	1.2	284.69	2.1	285.05	285.50	-0.9	12,556	-0.01%
2021/03/23	0.1	287.00	2	288.50	288.00	-1.9	12,582	-0.02%
2021/03/22	3	285.17	3	285.00	287.00	0	12,608	0.00%
2021/03/19	8.1	283.96	51	285.02	283.00	-42.9	12,739	-0.34%
2021/03/18	4	289.13	3	287.67	288.00	1	12,699	0.01%
2021/03/17	4.1	283.73	1	282.50	284.00	3.1	12,670	0.02%
2021/03/16	1.1	281.97	2.2	283.61	282.00	-1.1	12,653	-0.01%
2021/03/15	1.1	279.08	1	279.50	277.50	0.1	12,623	0.00%
2021/03/12	1.1	281.57	0	282.00	282.00	1.1	12,679	0.01%
2021/03/11	4.3	280.12	6	277.43	281.50	-1.8	12,777	-0.01%
2021/03/10	4.1	267.25	43	269.19	265.00	-38.9	12,730	-0.31%
2021/03/09	37.6	260.96	13.2	260.03	263.50	24.4	12,665	0.19%
2021/03/08	13.8	273.62	13	271.46	270.50	0.8	12,526	0.01%
2021/03/05	17.4	276.05	2.1	276.05	275.00	15.3	12,528	0.12%
2021/03/04	10.2	281.03	6	285.50	281.00	4.2	12,597	0.03%
2021/03/03	12	285.42	20	285.70	289.00	-8	12,531	-0.06%
2021/03/02	11.1	291.00	1.2	296.00	288.00	9.9	12,523	0.08%
2021/02/26	11.3	283.51	0.1	285.50	280.50	11.2	12,443	0.09%
2021/02/25	6.1	293.99	0.2	291.50	294.50	5.9	12,163	0.05%
2021/02/24	6.5	295.90	5	297.00	294.00	1.5	12,077	0.01%
2021/02/23	3	298.83	27	298.63	303.00	-24	11,987	-0.20%
2021/02/22	1.2	300.70	3.1	301.13	301.00	-2	11,955	-0.02%
2021/02/19	5.1	299.22	1.3	300.11	300.00	3.8	11,887	0.03%
2021/02/18	32.3	309.46	27.4	309.49	306.00	4.9	11,834	0.04%
2021/02/17	4	295.99	6.2	294.32	299.50	-2.1	11,619	-0.02%
2021/02/05	216.4	280.42	3.3	280.22	280.50	213.1	11,080	1.92%	大買/鉅額交易
2021/02/04	0.1	284.00	0.2	285.33	287.00	-0.1	10,881	0.00%
2021/02/03	14.5	286.09	0	284.00	284.00	14.5	10,819	0.13%
2021/02/02	1.5	287.74	0	0.00	286.00	1.5	10,738	0.01%
2021/02/01	11.1	280.70	2	283.25	285.00	9.1	10,605	0.09%
2021/01/29	2.4	284.28	4	290.25	282.50	-1.6	10,611	-0.02%
2021/01/28	5	283.50	0	0.00	287.50	5	10,465	0.05%
2021/01/27	10.1	286.25	9	285.56	287.50	1.1	10,350	0.01%
2021/01/26	5.4	289.58	5.3	290.00	289.00	0.1	10,236	0.00%
2021/01/25	0	297.00	6	292.83	295.50	-6	10,157	-0.06%
2021/01/22	20.6	292.38	5	292.50	291.00	15.6	10,248	0.15%
2021/01/21	5.9	296.47	6.1	296.26	299.00	-0.2	10,109	0.00%
2021/01/20	2.2	295.43	1.1	296.55	294.50	1.1	10,044	0.01%
2021/01/19	10.2	295.22	7.1	294.72	294.00	3.1	9,992	0.03%
2021/01/18	29.8	287.92	31.3	287.70	289.50	-1.4	9,867	-0.01%
2021/01/15	24.1	301.59	3.4	302.01	299.50	20.7	9,503	0.22%
2021/01/14	24.5	305.18	42.1	305.59	306.00	-17.6	9,217	-0.19%
2021/01/13	20.8	312.61	1	313.00	312.50	19.8	8,987	0.22%
2021/01/12	48.8	317.85	5.9	316.90	314.00	42.8	8,809	0.49%
2021/01/11	7.5	308.86	84.1	307.51	313.00	-76.6	8,579	-0.89%
2021/01/08	61	316.56	43.2	315.59	310.00	17.8	8,383	0.21%
2021/01/07	32.4	304.21	19.4	311.95	316.00	13.1	7,990	0.16%
2021/01/06	23.5	294.47	13.2	293.25	298.00	10.3	7,644	0.13%
2021/01/05	41.5	277.03	2	279.50	276.50	39.5	7,261	0.54%
2021/01/04	12.1	266.86	3	264.00	265.00	9.1	7,118	0.13%
2020/12/31	1	263.98	1	263.00	263.00	0	7,043	0.00%
2020/12/30	0	0.00	7	258.29	260.00	-7	7,019	-0.10%
2020/12/29	0	0.00	1	253.99	255.50	-1	7,001	-0.01%
2020/12/28	2.3	254.39	3.2	254.28	254.50	-0.9	7,092	-0.01%
2020/12/25	2	251.50	2	249.25	249.00	0	7,102	0.00%
2020/12/24	0	0.00	1.1	250.45	247.50	-1.1	7,141	-0.01%
2020/12/23	5.1	246.06	0	0.00	248.00	5.1	7,158	0.07%
2020/12/22	42.1	250.83	2.3	251.58	247.00	39.8	7,235	0.55%
2020/12/21	40	254.25	0.1	255.00	258.00	39.9	7,255	0.55%
2020/12/18	1	244.50	3	247.50	248.00	-2	7,213	-0.03%
2020/12/17	0	0.00	6	247.83	247.00	-6	7,157	-0.08%
2020/12/16	15	246.37	0	0.00	248.00	15	7,098	0.21%
2020/12/15	2.1	245.49	2	245.50	245.50	0.1	7,097	0.00%
2020/12/14	3.1	244.87	2.4	246.08	246.00	0.7	6,941	0.01%
2020/12/11	2	248.74	5.6	247.16	250.50	-3.6	6,871	-0.05%
2020/12/10	4.5	247.28	1.1	246.23	248.00	3.4	6,838	0.05%
2020/12/09	3.2	250.14	1	251.50	251.00	2.2	6,814	0.03%
2020/12/08	4	248.62	4.3	249.66	249.00	-0.3	6,771	0.00%
2020/12/07	14.2	255.58	8	253.99	250.00	6.1	6,635	0.09%
2020/12/04	2.1	246.05	7.2	245.19	247.00	-5.1	6,466	-0.08%
2020/12/03	4	234.00	4	233.16	237.00	0	6,338	0.00%
2020/12/02	0.3	232.20	4.8	231.05	232.00	-4.5	6,322	-0.07%
2020/12/01	1.4	226.05	3	227.33	227.00	-1.6	6,360	-0.03%
2020/11/30	1.3	223.12	5	226.25	224.50	-3.7	6,277	-0.06%
2020/11/27	2.1	219.00	3	220.83	220.00	-0.9	6,122	-0.02%
2020/11/26	0.8	213.10	3.1	214.84	216.00	-2.3	6,102	-0.04%
2020/11/25	1.2	209.66	3.2	208.94	207.50	-2	6,072	-0.03%
2020/11/24	1.1	209.64	0	0.00	209.50	1.1	6,033	0.02%
2020/11/23	1	210.50	3.7	212.49	212.00	-2.7	6,041	-0.05%
2020/11/20	0.2	206.83	4	208.00	209.00	-3.8	5,974	-0.06%
2020/11/19	0.1	207.00	2	205.25	208.00	-1.9	5,955	-0.03%
2020/11/18	1.1	202.43	1	203.50	203.00	0.1	5,913	0.00%
2020/11/17	0.7	203.14	4.3	204.00	205.50	-3.6	6,011	-0.06%
2020/11/16	1.8	201.89	9	202.44	202.00	-7.2	6,079	-0.12%
2020/11/13	5.3	199.97	0	0.00	200.50	5.3	6,028	0.09%
2020/11/12	1	201.96	46	198.33	202.00	-45	6,023	-0.75%
2020/11/11	1	195.00	2	196.00	195.00	-1	5,885	-0.02%
2020/11/10	12.2	191.94	1	192.00	193.00	11.2	5,866	0.19%
2020/11/09	1	196.54	3.1	197.50	197.50	-2.1	5,906	-0.04%
2020/11/06	2.1	193.77	16	196.09	194.50	-14	6,009	-0.23%
2020/11/05	24	189.02	1	190.50	189.50	23	5,996	0.38%
2020/11/04	5	189.10	2	189.75	192.00	3	5,991	0.05%
2020/11/03	1	187.56	0	0.00	188.00	1	6,046	0.02%
2020/11/02	2	184.00	0	0.00	188.00	2	6,107	0.03%
2020/10/30	12	195.08	12	190.42	190.00	0	6,184	0.00%
2020/10/29	3.1	196.66	0	0.00	195.00	3.1	6,153	0.05%
2020/10/28	2.5	201.30	0	0.00	200.50	2.5	6,284	0.04%
2020/10/27	62	197.25	78	200.16	203.00	-16	6,435	-0.25%
2020/10/26	5	194.01	0	0.00	194.50	5	6,622	0.08%
2020/10/21	0	0.00	2.2	197.37	196.50	-2.2	7,035	-0.03%
2020/10/20	0	0.00	2	195.75	196.50	-2	7,119	-0.03%
2020/10/19	1	197.50	13	196.92	196.50	-12	7,184	-0.17%
2020/10/16	0	0.00	4	195.00	195.00	-4	7,338	-0.05%
2020/10/15	4	194.50	4	193.75	194.50	0	7,424	0.00%
2020/10/12	20.2	195.75	5	195.60	196.00	15.2	7,604	0.20%
2020/10/08	1	191.00	3	191.83	193.00	-2	7,574	-0.03%
2020/10/06	36	190.00	1	190.05	191.50	35	7,633	0.46%
2020/10/05	0	0.00	4	188.75	189.50	-4	7,735	-0.05%
2020/09/30	0.2	189.00	1	186.00	189.00	-0.8	7,780	-0.01%
2020/09/28	4	179.04	4	179.88	182.50	0	7,926	0.00%
2020/09/25	10	177.60	6	176.75	176.50	4	8,133	0.05%
2020/09/24	1	183.50	15	182.33	183.00	-14	8,207	-0.17%
2020/09/23	5	186.50	2	186.50	185.00	3	8,252	0.04%
2020/09/21	0	0.00	4	191.25	190.00	-4	8,367	-0.05%
2020/09/18	0	0.00	2	190.75	191.00	-2	8,586	-0.02%
2020/09/17	0	0.00	6.1	190.10	191.00	-6.1	8,638	-0.07%
2020/09/16	1	190.00	2	190.75	191.00	-1	8,829	-0.01%
2020/09/15	3	188.84	5	189.20	188.50	-2	8,983	-0.02%
2020/09/14	110	189.43	1	190.00	189.00	109	9,198	1.19%	大買/鉅額交易
2020/09/11	2	186.00	6	186.92	187.50	-4	9,408	-0.04%
2020/09/10	5	182.50	11	185.23	185.50	-6	9,502	-0.06%
2020/09/09	6	180.08	36	181.86	184.00	-30	9,624	-0.31%
2020/09/08	1	184.00	5.1	184.51	184.50	-4.1	9,664	-0.04%
2020/09/07	7	180.43	6	180.50	182.00	1	9,760	0.01%
2020/09/04	10.3	185.48	4	187.50	186.00	6.3	9,838	0.06%
2020/09/03	5	191.40	35	192.60	191.50	-30	9,881	-0.30%
2020/09/02	2	190.00	0	0.00	189.50	2	10,189	0.02%
2020/09/01	9	188.00	0	0.00	190.50	9	10,200	0.09%
2020/08/31	1	194.50	1	190.00	189.00	0	10,210	0.00%
2020/08/28	0	0.00	151	192.51	194.00	-151	10,300	-1.47%	大賣/鉅額交易
2020/08/27	6	193.50	73	192.75	193.50	-67	10,476	-0.64%
2020/08/26	1	195.50	0	0.00	197.00	1	10,533	0.01%
2020/08/25	12	197.79	27	198.35	195.50	-15	10,654	-0.14%
2020/08/24	1	196.00	101	195.49	197.00	-100	10,689	-0.94%	大賣/
2020/08/21	11	191.82	2	196.00	191.00	9	10,666	0.08%
2020/08/20	6	194.65	14	191.29	190.50	-8	10,526	-0.08%
2020/08/19	0	0.00	1	203.50	200.00	-1	10,394	-0.01%
2020/08/18	1	200.00	0	0.00	201.50	1	10,373	0.01%
2020/08/17	4	202.75	2	202.75	204.00	2	10,355	0.02%
2020/08/13	3	200.00	11	202.91	201.50	-8	10,366	-0.08%
2020/08/12	2	195.50	0	0.00	198.50	2	10,322	0.02%
2020/08/11	4	201.62	11	202.64	199.50	-7	10,220	-0.07%
2020/08/07	11	200.14	9	200.67	200.50	2	10,186	0.02%
2020/08/06	1	203.50	2	202.00	204.50	-1	10,203	-0.01%
2020/08/05	16	203.69	13	204.08	204.50	3	10,186	0.03%
2020/08/04	3	205.17	8	206.75	207.50	-5	10,090	-0.05%
2020/08/03	1.1	202.05	5.1	204.86	202.50	-4	9,991	-0.04%
2020/07/31	7	199.36	12	201.63	200.00	-5	9,801	-0.05%
2020/07/30	27.1	197.33	5	199.29	197.50	22	9,591	0.23%
2020/07/29	8	186.50	40	191.14	191.00	-32	9,357	-0.34%
2020/07/28	0	0.00	2	188.75	187.00	-2	9,273	-0.02%
2020/07/27	2.1	188.74	23	188.07	188.50	-21	9,361	-0.22%
2020/07/24	0	0.00	18	185.72	184.50	-18	9,299	-0.19%
2020/07/23	24	190.98	2	189.02	190.00	22	9,220	0.24%
2020/07/22	13	190.58	36.1	191.61	192.50	-23.1	9,198	-0.25%
2020/07/21	270	186.92	22	185.82	185.50	248	9,011	2.75%	大買/鉅額交易
2020/07/20	7	182.14	25	182.10	182.00	-18	8,932	-0.20%
2020/07/17	1	186.50	11	188.00	184.00	-10	8,887	-0.11%
2020/07/16	0	0.00	1	184.50	185.00	-1	8,791	-0.01%
2020/07/15	0	0.00	1	184.50	184.50	-1	8,756	-0.01%
2020/07/14	3	184.00	4	184.00	185.00	-1	8,739	-0.01%
2020/07/13	12	185.08	5	185.70	186.50	7	8,712	0.08%
2020/07/10	5	178.00	27	181.33	183.50	-22	8,784	-0.25%
2020/07/09	46	181.91	8	182.88	180.50	38	8,750	0.43%
2020/07/08	19.5	179.08	8.1	179.49	179.50	11.4	8,643	0.13%
2020/07/07	6.2	175.31	3	177.67	175.00	3.2	8,588	0.04%
2020/07/06	20.1	174.26	21	178.14	176.50	-0.9	8,511	-0.01%
2020/07/03	6	170.50	0	0.00	169.50	6	8,319	0.07%
2020/07/02	14	165.25	2	166.50	165.50	12	8,224	0.15%
2020/07/01	1	169.50	27	168.44	169.50	-26	8,169	-0.32%
2020/06/30	5	168.80	1	169.50	167.50	4	8,096	0.05%
2020/06/29	12	167.38	61	168.40	168.50	-49	8,034	-0.61%
2020/06/24	1	167.50	3	168.99	168.00	-2	7,845	-0.03%
2020/06/23	1	166.50	10	169.65	170.00	-9	7,789	-0.12%
2020/06/22	9	166.78	2	166.75	169.00	7	7,631	0.09%
2020/06/19	147	165.21	27	165.74	166.50	120	7,541	1.59%	大買/鉅額交易
2020/06/18	51	161.47	12	162.50	162.50	39	7,329	0.53%
2020/06/17	10	158.50	3	158.33	159.00	7	7,188	0.10%
2020/06/16	5	156.80	5	157.20	157.00	0	7,248	0.00%
2020/06/15	4	153.75	5	156.40	153.00	-1	7,265	-0.01%
2020/06/11	5	157.20	2	158.75	156.50	3	7,220	0.04%
2020/06/10	13	160.46	1	163.00	160.50	12	7,181	0.17%
2020/06/09	24	160.31	16	160.22	159.00	8	7,355	0.11%
2020/06/08	0	0.00	4	154.63	155.00	-4	7,223	-0.06%
2020/06/05	2	153.25	11	153.50	153.50	-9	7,217	-0.12%
2020/06/04	0	0.00	3	152.67	152.50	-3	7,195	-0.04%
2020/06/03	1	149.50	13.1	149.77	151.50	-12.1	7,156	-0.17%
2020/06/02	32	145.02	3	145.17	145.00	29	6,973	0.42%
2020/06/01	103	143.99	11	143.00	144.00	92	6,888	1.34%	大買/
2020/05/29	3	138.00	0	0.00	138.00	3	6,749	0.04%
2020/05/28	1	139.00	1	139.00	139.00	0	6,715	0.00%
2020/05/27	1	140.50	1	140.50	141.00	0	6,761	0.00%
2020/05/25	2	138.25	2	139.00	139.50	0	6,827	0.00%
2020/05/21	0	0.00	1	141.00	141.50	-1	6,869	-0.01%
2020/05/19	6	139.50	4	140.63	141.00	2	6,855	0.03%
2020/05/18	2	138.00	1	138.50	137.00	1	6,816	0.01%
2020/05/15	1	138.50	0	0.00	138.50	1	6,829	0.01%
2020/05/14	1	141.50	5	141.80	140.00	-4	6,788	-0.06%
2020/05/13	6	136.42	1	138.00	140.50	5	6,751	0.07%
2020/05/12	4	138.50	0	0.00	137.00	4	6,687	0.06%
2020/05/11	0	0.00	1	141.50	140.00	-1	6,679	-0.01%
2020/05/07	0	0.00	0.1	139.00	139.00	-0.1	6,695	0.00%
2020/05/05	0	0.00	7	139.43	139.00	-7	6,692	-0.10%
2020/05/04	9	137.72	0	0.00	136.00	9	6,700	0.13%
2020/04/30	7	140.79	2	141.50	140.00	5	6,627	0.08%
2020/04/29	3	136.67	1	135.50	138.00	2	6,460	0.03%
2020/04/28	1	135.00	15	134.67	135.00	-14	6,480	-0.22%
2020/04/27	4	134.75	18	133.94	133.50	-14	6,652	-0.21%
2020/04/23	3	130.83	4	132.38	129.50	-1	6,769	-0.01%
2020/04/22	0	0.00	6	126.58	131.00	-6	6,800	-0.09%
2020/04/21	1	133.50	1	129.00	128.50	0	6,834	0.00%
2020/04/20	7	131.36	0	0.00	131.00	7	6,824	0.10%
2020/04/17	3	135.67	1	137.00	134.50	2	6,786	0.03%
2020/04/16	3	134.00	15	134.33	134.00	-12	6,778	-0.18%
2020/04/15	2	137.25	6	136.25	136.50	-4	6,857	-0.06%
2020/04/14	1	131.50	12	130.71	132.00	-11	6,752	-0.16%
2020/04/13	0	0.00	4	127.00	125.00	-4	6,728	-0.06%
2020/04/10	11	127.50	2	128.25	128.00	9	6,762	0.13%
2020/04/09	0	0.00	6	125.08	125.00	-6	6,768	-0.09%
2020/04/08	3.5	124.86	1	123.00	125.00	2.5	6,739	0.04%
2020/04/07	0	0.00	2	121.00	121.00	-2	6,709	-0.03%
2020/04/06	2	117.25	1	117.50	119.00	1	6,804	0.01%
2020/04/01	12	119.75	2	119.00	120.00	10	6,727	0.15%
2020/03/31	1	120.00	0	0.00	120.50	1	6,725	0.01%
2020/03/30	2	118.75	0	0.00	119.50	2	6,668	0.03%
2020/03/27	4	120.88	5	119.80	118.00	-1	6,654	-0.02%
2020/03/26	0	0.00	1	119.50	120.00	-1	6,631	-0.02%
2020/03/25	4	118.63	3	119.17	119.00	1	6,698	0.01%
2020/03/24	0	0.00	7	117.00	115.00	-7	6,667	-0.10%
2020/03/23	20	112.40	2	112.00	112.50	18	6,714	0.27%
2020/03/20	7	116.07	2	113.50	117.50	5	6,693	0.07%
2020/03/19	2	112.00	3	111.00	111.00	-1	6,643	-0.02%
2020/03/18	1	115.00	2	117.25	115.00	-1	6,604	-0.02%
2020/03/16	0	0.00	1	120.00	118.00	-1	6,460	-0.02%
2020/03/13	14.1	112.99	28	112.71	120.00	-13.9	6,356	-0.22%
2020/03/12	11	128.45	11	128.55	123.50	0	6,073	0.00%
2020/03/11	3	133.67	0	0.00	133.00	3	5,867	0.05%
2020/03/10	14	134.46	6	133.67	133.00	8	5,832	0.14%
2020/03/09	11	135.09	53	135.49	133.00	-42	5,776	-0.73%
2020/03/06	1	139.00	2	140.50	138.50	-1	5,654	-0.02%
2020/03/05	0	0.00	3	142.33	142.50	-3	5,654	-0.05%
2020/03/04	0	0.00	2	139.00	140.00	-2	5,743	-0.03%
2020/03/03	6	138.67	0	0.00	138.00	6	5,843	0.10%
2020/03/02	3	136.67	2	138.00	138.00	1	5,835	0.02%
2020/02/27	3	140.33	0	0.00	140.00	3	5,910	0.05%
2020/02/26	1	142.00	2	142.50	142.00	-1	5,842	-0.02%
2020/02/25	16	140.53	1	140.50	141.00	15	5,806	0.26%
2020/02/24	3	141.67	0	0.00	141.50	3	5,792	0.05%
2020/02/21	0	0.00	0.1	144.50	144.50	-0.1	5,787	0.00%
2020/02/20	0	0.00	5	144.50	144.00	-5	5,860	-0.09%
2020/02/18	1	143.00	0	0.00	142.00	1	5,914	0.02%
2020/02/17	11	144.95	0	0.00	144.50	11	5,893	0.19%
2020/02/13	0	0.00	1	145.50	145.50	-1	5,910	-0.02%
2020/02/12	1	145.00	0	0.00	144.00	1	5,916	0.02%
2020/02/11	2	142.00	0	0.00	142.50	2	5,928	0.03%
2020/02/10	1.1	142.07	1	143.00	143.00	0.1	6,084	0.00%
2020/02/06	5	147.50	2	147.00	147.00	3	6,445	0.05%
2020/02/05	0	0.00	12	145.00	145.50	-12	6,521	-0.18%
2020/02/04	11	140.68	2	142.50	142.50	9	6,507	0.14%
2020/02/03	5	139.30	21	139.05	140.50	-16	6,618	-0.24%
2020/01/31	7	143.50	10	145.75	143.00	-3	6,656	-0.05%
2020/01/30	21.5	144.87	2	143.25	143.00	19.5	6,897	0.28%
2020/01/20	5	153.50	12	152.58	152.50	-7	6,756	-0.10%
2020/01/17	0	0.00	1	151.50	152.00	-1	6,685	-0.01%
2020/01/15	15	149.00	0	0.00	148.50	15	6,755	0.22%
2020/01/14	0	0.00	1	150.00	151.00	-1	6,760	-0.01%
2020/01/13	22	149.73	0	0.00	149.50	22	6,828	0.32%
2020/01/10	0	0.00	1	150.50	151.00	-1	6,891	-0.01%
2020/01/09	0	0.00	15	151.90	152.00	-15	6,880	-0.22%
2020/01/08	1	147.50	7	147.64	148.00	-6	6,866	-0.09%
2020/01/07	0	0.00	3.1	146.55	149.00	-3.1	6,885	-0.04%
2020/01/06	9	148.00	1	149.50	149.00	8	7,018	0.11%
2020/01/03	6	150.50	12	151.08	151.50	-6	7,172	-0.08%
2020/01/02	1	151.50	11	151.05	151.00	-10	7,145	-0.14%
2019/12/31	12	152.75	24	152.04	151.50	-12	7,212	-0.17%
2019/12/30	1	152.00	22	150.50	152.00	-21	7,322	-0.29%
2019/12/27	0	0.00	11	147.86	148.00	-11	7,179	-0.15%
2019/12/26	4	146.00	0	0.00	146.00	4	7,226	0.06%
2019/12/25	1	146.50	0	0.00	147.00	1	7,334	0.01%
2019/12/24	4	146.00	0	146.50	146.50	4	7,488	0.05%
2019/12/23	0	0.00	1	148.50	148.50	-1	7,697	-0.01%
2019/12/20	30	148.55	3	147.00	146.50	27	8,017	0.34%
2019/12/19	0	0.00	4	150.00	150.50	-4	8,048	-0.05%
2019/12/18	10	148.70	18	150.17	150.00	-8	8,014	-0.10%
2019/12/17	8	147.50	2	148.50	149.50	6	8,012	0.07%
2019/12/16	0	0.00	1	146.50	148.50	-1	7,995	-0.01%
2019/12/13	1	145.00	38	144.49	145.50	-37	7,920	-0.47%
2019/12/12	1	143.50	2	143.25	143.00	-1	7,841	-0.01%
2019/12/11	0	0.00	2	141.50	142.50	-2	7,878	-0.03%
2019/12/09	0	0.00	4	142.75	143.00	-4	7,882	-0.05%
2019/12/06	0	0.00	7.8	141.50	141.50	-7.8	7,794	-0.10%
2019/12/05	0	0.00	5	141.50	140.50	-5	7,745	-0.06%
2019/12/04	3	140.00	5	140.00	140.00	-2	7,709	-0.03%
2019/12/03	3	141.00	2	139.50	141.50	1	7,734	0.01%
2019/12/02	0.1	140.50	1	140.00	140.50	-0.9	7,742	-0.01%
2019/11/29	0	0.00	1	141.00	140.00	-1	7,695	-0.01%
2019/11/28	0.1	141.50	10	140.60	142.00	-9.9	7,588	-0.13%
2019/11/27	0	0.00	11	138.95	139.00	-11	7,523	-0.15%
2019/11/26	1	139.50	3	139.50	138.50	-2	7,516	-0.03%
2019/11/25	0	0.00	9	138.50	138.50	-9	7,374	-0.12%
2019/11/22	10	137.00	2	138.00	138.50	8	7,445	0.11%
2019/11/21	2	135.00	2	136.00	137.50	0	7,509	0.00%
2019/11/20	1	138.00	5	136.70	137.00	-4	7,488	-0.05%
2019/11/19	2	138.75	6	139.42	139.50	-4	7,466	-0.05%
2019/11/18	4	135.00	5	135.00	136.50	-1	7,375	-0.01%
2019/11/15	13	133.50	0	0.00	133.50	13	7,406	0.18%
2019/11/14	7	135.36	0	0.00	134.50	7	7,315	0.10%
2019/11/13	16	135.78	0	0.00	135.50	16	7,322	0.22%
2019/11/12	5	137.90	0	0.00	138.50	5	7,271	0.07%
2019/11/11	2	138.25	0	0.00	138.00	2	7,248	0.03%
2019/11/08	1	139.00	15	140.13	139.50	-14	7,220	-0.19%
2019/11/07	33	137.41	4	138.00	139.50	29	7,145	0.41%
2019/11/06	14.1	141.32	86	141.24	140.50	-71.9	6,929	-1.04%
2019/11/05	6	140.08	4	138.88	141.00	2	6,785	0.03%
2019/11/04	7	134.21	10	134.15	134.50	-3	6,596	-0.05%
2019/11/01	7	133.93	1	134.00	133.50	6	6,568	0.09%
2019/10/31	5.1	135.20	0	0.00	134.00	5.1	6,637	0.08%
2019/10/30	2	135.00	4	134.00	135.50	-2	6,636	-0.03%
2019/10/29	48	136.02	0	0.00	134.00	48	6,593	0.73%
2019/10/28	4	140.38	6	140.42	140.50	-2	6,289	-0.03%
2019/10/25	3	139.50	5	139.60	139.50	-2	6,228	-0.03%
2019/10/24	3	139.50	6	139.08	139.50	-3	6,184	-0.05%
2019/10/23	1	137.50	23	137.02	137.50	-22	6,128	-0.36%
2019/10/22	1	136.50	25	136.52	136.50	-24	6,120	-0.39%
2019/10/21	2	135.25	8	136.38	136.00	-6	6,087	-0.10%
2019/10/18	22	136.00	3	136.00	136.50	19	5,989	0.32%
2019/10/16	1	132.50	5.2	133.00	132.50	-4.2	5,939	-0.07%
2019/10/15	13	132.62	1	133.00	133.00	12	5,871	0.20%
2019/10/14	7	130.64	2	132.50	133.00	5	5,856	0.09%
2019/10/09	32	128.11	0	0.00	127.00	32	5,664	0.56%
2019/10/08	18	132.33	0	0.00	131.50	18	5,447	0.33%
2019/10/07	4	134.13	0	0.00	133.50	4	5,436	0.07%
2019/10/04	9	132.00	0	0.00	131.50	9	5,370	0.17%
2019/10/03	8	133.44	0	0.00	133.00	8	5,228	0.15%
2019/10/02	11	134.50	0	0.00	134.50	11	5,192	0.21%
2019/10/01	5	132.80	0	0.00	134.00	5	5,106	0.10%
2019/09/27	9	132.61	1	132.00	132.50	8	4,987	0.16%
2019/09/26	29.2	134.61	2	135.00	134.00	27.2	4,848	0.56%
2019/09/25	30	138.10	1	139.50	136.00	29	4,679	0.62%
2019/09/24	8	144.25	2	143.50	143.00	6	4,409	0.14%
2019/09/23	6	146.42	1	146.50	146.00	5	4,318	0.12%
2019/09/20	13	146.96	0	0.00	145.50	13	4,329	0.30%
2019/09/19	1	149.00	1	148.50	148.50	0	4,250	0.00%
2019/09/18	16	146.50	1	146.00	146.50	15	4,300	0.35%
2019/09/16	4	145.75	0	0.00	147.00	4	4,436	0.09%
2019/09/12	0	0.00	1	147.50	145.50	-1	4,407	-0.02%
2019/09/11	1	145.00	0	0.00	146.00	1	4,530	0.02%
2019/09/05	2	147.00	1	147.00	147.50	1	4,620	0.02%
2019/09/02	1	146.00	0	0.00	146.00	1	4,626	0.02%
2019/08/29	1	144.00	0	0.00	143.50	1	4,697	0.02%
2019/08/28	1	145.50	0	0.00	144.50	1	4,739	0.02%
2019/08/27	1	145.50	1	145.50	145.50	0	4,837	0.00%
2019/08/26	2	145.00	0	0.00	145.00	2	4,872	0.04%
2019/08/23	3	148.83	0	0.00	148.50	3	4,880	0.06%
2019/08/22	2	150.75	1	150.00	149.50	1	4,935	0.02%
2019/08/21	2	150.75	2	151.00	150.00	0	5,274	0.00%
2019/08/20	0.5	151.50	6	149.58	152.00	-5.5	5,325	-0.10%
2019/08/16	2	147.50	2	146.50	146.50	0	5,531	0.00%
2019/08/12	1	149.50	0	0.00	149.00	1	5,746	0.02%
2019/08/08	2	150.00	0	0.00	150.50	2	5,799	0.03%
2019/08/02	7	148.64	0	0.00	152.50	7	5,845	0.12%
2019/08/01	4	154.00	11	154.32	153.00	-7	5,810	-0.12%
2019/07/30	6	149.50	0	0.00	149.00	6	5,719	0.10%
2019/07/29	5	149.50	0	0.00	150.00	5	5,816	0.09%
2019/07/25	6	150.08	0	0.00	149.50	6	5,956	0.10%
2019/07/23	1	148.50	1	149.50	149.50	0	5,877	0.00%
2019/07/19	2	148.25	0	0.00	148.00	2	5,882	0.03%
2019/07/17	2	150.00	0	0.00	150.00	2	5,804	0.03%
2019/07/12	0	0.00	1	152.50	151.00	-1	5,673	-0.02%
2019/07/11	8	152.81	0	0.00	152.00	8	5,683	0.14%
2019/07/09	6	151.83	0	0.00	151.00	6	5,691	0.11%
2019/07/05	1	154.00	1	155.00	155.00	0	5,834	0.00%
2019/07/04	1	153.00	1	153.50	155.00	0	5,949	0.00%
2019/07/02	5	155.50	0	0.00	155.00	5	6,103	0.08%
2019/07/01	0	0.00	1	160.00	160.50	-1	6,084	-0.02%
2019/06/27	5	154.00	5	157.00	156.00	0	6,059	0.00%
2019/06/21	1	158.50	0	0.00	159.50	1	6,074	0.02%
2019/06/20	1	159.00	7	158.50	159.00	-6	5,974	-0.10%
2019/06/19	1	158.00	2	156.75	158.00	-1	6,030	-0.02%
2019/06/18	0	0.00	202	153.50	152.00	-202	6,140	-3.29%	大賣/鉅額交易
2019/06/17	0	0.00	1	152.50	153.00	-1	6,239	-0.02%
2019/06/13	1	150.50	5	151.00	150.50	-4	6,326	-0.06%
2019/06/12	0	0.00	1	151.50	151.50	-1	6,386	-0.02%
2019/06/11	200	151.25	0	0.00	151.00	200	6,477	3.09%	大買/鉅額交易
2019/06/10	0	0.00	6.1	151.01	151.50	-6.1	6,602	-0.09%
2019/06/06	11	147.27	0	0.00	148.00	11	6,907	0.16%
2019/06/04	2	150.25	3	150.00	149.50	-1	6,928	-0.01%
2019/06/03	0	0.00	1	148.00	148.00	-1	6,907	-0.01%
2019/05/31	6	142.00	3	142.50	142.50	3	6,862	0.04%
2019/05/30	1	142.50	2	143.25	142.50	-1	6,859	-0.01%
2019/05/29	1	137.00	0	0.00	138.50	1	7,035	0.01%
2019/05/28	1	140.50	1	141.50	138.00	0	7,099	0.00%
2019/05/27	1	141.00	1	140.50	140.00	0	6,841	0.00%
2019/05/24	2	138.50	0	0.00	140.00	2	6,832	0.03%
2019/05/23	2	137.75	1	136.50	136.50	1	6,779	0.01%
2019/05/22	2	140.25	1	139.50	140.50	1	6,709	0.01%
2019/05/20	2	142.75	0	0.00	145.00	2	6,728	0.03%
2019/05/17	3	142.67	0	0.00	142.50	3	6,712	0.04%
2019/05/16	1	146.50	33	145.50	144.00	-32	6,741	-0.47%
2019/05/15	1	148.50	7	149.21	147.50	-6	6,796	-0.09%
2019/05/14	6	149.50	2	149.50	149.00	4	6,880	0.06%
2019/05/13	1	150.00	0	0.00	150.00	1	6,851	0.01%
2019/05/10	12	151.17	12	150.33	150.50	0	6,939	0.00%
2019/05/09	3	153.00	0	0.00	151.00	3	6,955	0.04%
2019/05/08	0	0.00	6	157.33	155.50	-6	6,990	-0.09%
2019/05/07	5	155.30	0	0.00	155.50	5	6,969	0.07%
2019/05/06	9	154.33	0	0.00	153.50	9	7,030	0.13%
2019/05/03	0	0.00	2	160.00	160.50	-2	7,026	-0.03%
2019/05/02	1	159.50	3	161.50	159.50	-2	7,058	-0.03%
2019/04/30	1	161.50	1	162.00	162.50	0	7,030	0.00%
2019/04/25	0	0.00	2	160.75	162.50	-2	7,395	-0.03%
2019/04/24	1	159.50	0	0.00	160.00	1	7,468	0.01%
2019/04/23	0	0.00	1	159.50	160.50	-1	7,710	-0.01%
2019/04/22	0	0.00	1	160.50	160.00	-1	7,772	-0.01%
2019/04/19	3	160.00	0	0.00	159.00	3	7,897	0.04%
2019/04/18	0	0.00	2	161.25	161.00	-2	8,008	-0.02%
2019/04/17	1	162.00	0	0.00	162.00	1	8,229	0.01%
2019/04/15	0	0.00	1	162.50	162.00	-1	8,716	-0.01%
2019/04/12	1	164.00	1	164.50	163.00	0	8,829	0.00%
2019/04/11	1	167.00	0	0.00	165.50	1	8,791	0.01%
2019/04/09	0	0.00	0.1	163.00	164.00	-0.1	8,641	0.00%
2019/04/08	11	162.27	10	164.85	165.00	1	8,634	0.01%
2019/04/03	0	0.00	9	160.28	160.00	-9	8,495	-0.11%
2019/04/02	1	156.50	0	0.00	157.50	1	8,453	0.01%
2019/04/01	6	157.00	1	156.00	156.00	5	8,408	0.06%
2019/03/29	6	158.00	0	0.00	159.00	6	8,306	0.07%
2019/03/27	0	0.00	10	162.25	162.50	-10	8,437	-0.12%
2019/03/26	0	0.00	5.2	161.00	162.00	-5.2	8,422	-0.06%
2019/03/25	2	155.50	0	0.00	156.00	2	8,371	0.02%
2019/03/22	0	160.50	7	161.07	161.50	-7	8,319	-0.08%
2019/03/21	0	0.00	13	159.73	160.50	-13	8,304	-0.16%
2019/03/20	0	0.00	3	155.83	155.50	-3	8,223	-0.04%
2019/03/19	0	0.00	23	153.65	154.50	-23	8,133	-0.28%
2019/03/18	1	151.00	2	150.75	151.50	-1	8,092	-0.01%
2019/03/14	0	0.00	8	149.25	150.00	-8	7,943	-0.10%
2019/03/13	1	148.00	3	147.67	148.00	-2	7,944	-0.03%
2019/03/12	23	146.67	32	143.97	144.00	-9	7,799	-0.12%
2019/03/11	0	0.00	1	152.50	152.00	-1	7,540	-0.01%
2019/03/08	2	151.00	11	150.59	150.50	-9	7,599	-0.12%
2019/03/07	1	153.50	0	0.00	153.50	1	7,733	0.01%
2019/03/06	5	152.80	4	154.25	154.50	1	7,897	0.01%
2019/03/05	18	153.22	0	0.00	153.50	18	7,930	0.23%
2019/03/04	14	157.86	34	157.76	157.00	-20	7,920	-0.25%
2019/02/26	10	152.75	1	153.00	152.50	9	7,707	0.12%
2019/02/22	11	153.55	1	153.50	154.00	10	7,763	0.13%
2019/02/21	30	154.00	0	0.00	155.00	30	7,759	0.39%
2019/02/20	2	154.50	34.1	155.51	154.50	-32.1	7,734	-0.41%
2019/02/19	32	152.38	1	152.00	152.50	31	7,654	0.40%
2019/02/18	0	0.00	1	154.50	154.00	-1	7,663	-0.01%
2019/02/15	20	154.50	38	154.00	155.00	-18	7,685	-0.23%
2019/02/14	0	0.00	1	155.50	154.50	-1	7,670	-0.01%
2019/02/13	3	154.17	28	154.48	153.50	-25	7,584	-0.33%
2019/02/12	13	153.00	5	153.00	153.00	8	7,515	0.11%
2019/02/11	2	151.00	10	151.90	151.50	-8	7,536	-0.11%
2019/01/30	2	150.50	2	151.00	151.00	0	7,521	0.00%
2019/01/29	2	148.25	14	148.14	149.00	-12	7,570	-0.16%
2019/01/28	1	152.50	20	153.00	152.00	-19	7,533	-0.25%
2019/01/25	22	154.02	20	153.93	154.00	2	7,685	0.03%
2019/01/24	5	153.00	1	151.50	152.50	4	7,789	0.05%
2019/01/23	9	149.11	3	150.00	149.50	6	8,076	0.07%
2019/01/22	0	0.00	2.2	151.00	151.50	-2.2	8,212	-0.03%
2019/01/21	0	0.00	42	152.20	152.00	-42	8,306	-0.51%
2019/01/18	46	149.80	14	150.54	150.50	32	8,328	0.38%
2019/01/17	29	151.40	25	150.68	150.00	4	8,329	0.05%
2019/01/16	8	149.94	12	149.25	149.50	-4	8,293	-0.05%
2019/01/15	4	148.75	62	147.96	150.00	-58	8,237	-0.70%
2019/01/14	0	0.00	1	142.00	142.00	-1	8,030	-0.01%
2019/01/11	16	141.19	8	142.56	142.00	8	8,003	0.10%
2019/01/10	5	143.60	4	144.63	145.00	1	7,900	0.01%
2019/01/09	18	143.97	29.6	143.41	144.50	-11.6	7,862	-0.15%
2019/01/08	4	140.75	68	140.03	140.50	-64	7,698	-0.83%
2019/01/07	15	135.17	15	135.50	138.00	0	7,555	0.00%
2019/01/04	2	131.00	2	130.50	131.00	0	7,460	0.00%
2019/01/03	1	129.00	9	129.33	130.00	-8	7,520	-0.11%
2019/01/02	4	126.88	0	0.00	127.00	4	7,561	0.05%
2018/12/27	2	126.75	1	128.50	127.50	1	7,887	0.01%
2018/12/26	1	126.00	0	0.00	126.00	1	7,971	0.01%
2018/12/25	41	126.07	6	127.00	127.00	35	8,121	0.43%
2018/12/21	2	128.75	2	129.50	128.00	0	9,013	0.00%
2018/12/20	1	133.00	1	133.00	133.00	0	9,149	0.00%
2018/12/19	2	132.25	2	132.25	132.50	0	9,063	0.00%
2018/12/18	0	0.00	2	132.00	132.00	-2	9,055	-0.02%
2018/12/17	1	131.00	0	0.00	131.00	1	9,118	0.01%
2018/12/14	3	131.00	8	131.50	131.50	-5	9,179	-0.05%
2018/12/13	1	131.00	11	130.18	131.00	-10	9,134	-0.11%
2018/12/12	0	0.00	4	129.50	128.50	-4	9,064	-0.04%
2018/12/11	3	128.33	0	0.00	128.00	3	9,172	0.03%
2018/12/10	1	128.00	0	0.00	126.50	1	9,250	0.01%
2018/12/06	8	127.00	2	127.50	127.50	6	9,369	0.06%
2018/12/04	0	0.00	9	129.44	130.00	-9	9,435	-0.10%
2018/12/03	1	129.00	3	129.00	130.00	-2	9,468	-0.02%
2018/11/30	5	127.40	6	130.00	130.00	-1	9,397	-0.01%
2018/11/29	3	129.67	38	130.32	128.50	-35	9,248	-0.38%
2018/11/28	1	128.00	3	128.00	128.00	-2	9,158	-0.02%
2018/11/27	1	124.50	6	124.33	126.50	-5	9,194	-0.05%
2018/11/26	2	122.00	0	0.00	122.00	2	9,369	0.02%
2018/11/23	4	119.88	4	120.50	120.00	0	9,678	0.00%
2018/11/22	9	124.22	0	0.00	121.00	9	10,201	0.09%
2018/11/20	6	125.83	1	125.50	125.50	5	10,316	0.05%
2018/11/19	1	128.00	0	0.00	127.50	1	10,278	0.01%
2018/11/16	2	127.00	0	0.00	128.50	2	10,284	0.02%
2018/11/15	7	126.93	0	0.00	127.50	7	10,238	0.07%
2018/11/13	6	125.83	9.3	127.71	129.00	-3.3	10,116	-0.03%
2018/11/12	0	0.00	4	130.00	128.50	-4	10,074	-0.04%
2018/11/09	5	127.50	0	0.00	128.00	5	10,063	0.05%
2018/11/08	1	131.50	9	130.50	130.00	-8	10,040	-0.08%
2018/11/07	0	0.00	9	129.61	130.00	-9	10,001	-0.09%
2018/11/06	2	129.25	22	124.95	127.50	-20	9,993	-0.20%
2018/11/05	5	127.90	0	0.00	129.00	5	9,888	0.05%
2018/11/02	5	127.50	0	0.00	129.00	5	9,831	0.05%
2018/11/01	20	132.00	2	131.50	130.00	18	9,705	0.19%
2018/10/31	16	129.66	13.6	129.33	130.00	2.4	9,490	0.03%
2018/10/30	0	0.00	10	124.15	125.00	-10	9,097	-0.11%
2018/10/29	1	120.00	0	0.00	119.50	1	8,878	0.01%
2018/10/26	12	124.08	21	121.12	121.50	-9	8,811	-0.10%
2018/10/25	0	0.00	22.1	121.41	121.50	-22.1	8,785	-0.25%
2018/10/24	11	122.23	6	123.33	123.00	5	8,712	0.06%
2018/10/23	1	120.50	2	122.00	120.00	-1	8,660	-0.01%
2018/10/22	2	122.00	6	120.42	122.50	-4	8,704	-0.05%
2018/10/19	0	0.00	5	119.90	118.50	-5	8,672	-0.06%
2018/10/18	0	0.00	18	119.00	119.50	-18	8,657	-0.21%
2018/10/17	5	117.50	2	118.00	117.00	3	8,641	0.03%
2018/10/16	2.8	118.78	0	0.00	119.00	2.8	8,558	0.03%
2018/10/15	2	118.00	1	118.00	117.00	1	8,498	0.01%
2018/10/12	31	118.47	295	115.55	118.50	-264	8,417	-3.14%	大賣/鉅額交易
2018/10/11	248	110.28	5	110.80	111.50	243	8,264	2.94%	大買/鉅額交易
2018/10/09	3	117.17	10	118.05	117.50	-7	8,067	-0.09%
2018/10/08	1.3	114.90	0	0.00	114.50	1.3	8,002	0.02%
2018/10/05	1	120.50	16	118.72	118.50	-15	7,868	-0.19%
2018/10/04	3	122.83	2	123.75	123.50	1	7,750	0.01%
2018/10/03	14.2	125.50	0	0.00	125.00	14.2	7,668	0.18%
2018/10/02	3	126.67	3	128.00	128.00	0	7,578	0.00%
2018/10/01	2	131.25	0	0.00	129.50	2	7,478	0.03%
2018/09/28	5	130.20	157.2	130.86	131.00	-152.2	7,307	-2.08%	大賣/鉅額交易
2018/09/27	4	125.25	17	125.56	125.50	-13	6,958	-0.19%
2018/09/21	1	120.50	3	120.50	119.00	-2	6,672	-0.03%
2018/09/20	0	0.00	8	119.88	120.00	-8	6,626	-0.12%
2018/09/19	0	0.00	1	120.50	119.50	-1	6,571	-0.02%
2018/09/18	0.2	120.00	0	0.00	120.00	0.2	6,572	0.00%
2018/09/17	49	116.16	11	119.00	120.00	38	6,529	0.58%
2018/09/14	69	115.99	0	0.00	116.50	69	6,406	1.08%
2018/09/13	4	117.00	14	116.64	116.00	-10	6,389	-0.16%
2018/09/11	2	119.25	0	0.00	118.50	2	6,300	0.03%
2018/09/10	1	119.50	32	118.56	119.50	-31	6,288	-0.49%
2018/09/07	3	120.33	22	120.61	120.50	-19	6,297	-0.30%
2018/09/06	1	121.00	6	120.92	121.50	-5	6,211	-0.08%
2018/09/04	10	124.50	3	123.17	124.00	7	6,157	0.11%
2018/09/03	14	120.93	24	121.25	121.50	-10	6,137	-0.16%
2018/08/31	13	122.31	14	122.29	123.00	-1	6,083	-0.02%
2018/08/30	35	121.68	37	120.69	121.00	-2	5,859	-0.03%
2018/08/29	20	117.60	108.2	116.50	118.50	-88.2	5,525	-1.60%	大賣/
2018/08/28	28	112.00	34.3	111.81	112.00	-6.3	4,938	-0.13%
2018/08/27	5	105.00	0	0.00	105.50	5	4,668	0.11%
2018/08/24	11	104.50	0	0.00	104.50	11	4,706	0.23%
2018/08/23	0.2	108.00	6	106.42	106.50	-5.8	4,798	-0.12%
2018/08/17	21	104.45	10	105.00	105.00	11	4,808	0.23%
2018/08/16	28.3	103.73	0	0.00	103.00	28.3	4,784	0.59%
2018/08/15	6	105.58	1	105.50	105.50	5	4,796	0.10%
2018/08/14	0	0.00	19	106.24	106.50	-19	4,780	-0.40%
2018/08/13	17	105.29	11	105.00	105.00	6	4,806	0.12%
2018/08/10	2	106.50	0	107.00	106.00	2	4,780	0.04%
2018/08/09	1	108.00	2.1	108.48	108.00	-1.1	4,758	-0.02%
2018/08/08	0	109.50	1	109.00	109.50	-1	4,738	-0.02%
2018/08/03	0	0.00	25	107.70	108.00	-25	4,818	-0.52%
2018/08/02	1.2	107.00	11	107.50	106.50	-9.8	4,838	-0.20%
2018/08/01	5	106.50	5	107.40	107.50	0	4,820	0.00%
2018/07/31	0	0.00	6	105.92	106.50	-6	4,848	-0.12%
2018/07/30	33	104.88	0	0.00	104.50	33	4,968	0.66%
2018/07/27	3	108.00	17	106.94	108.00	-14	4,951	-0.28%
2018/07/26	0	0.00	6	105.00	104.50	-6	5,047	-0.12%
2018/07/25	21	104.12	9	104.50	103.50	12	5,140	0.23%
2018/07/23	2	104.25	0	0.00	104.00	2	5,378	0.04%
2018/07/18	7	104.36	3	104.17	105.00	4	5,671	0.07%
2018/07/13	6	104.58	6	104.50	105.00	0	5,909	0.00%
2018/07/11	0	0.00	3	102.00	102.50	-3	5,949	-0.05%
2018/07/09	1	102.50	1	103.50	102.00	0	6,078	0.00%
2018/07/06	5	98.94	5	99.48	99.20	0	6,187	0.00%
2018/07/05	15	98.84	15	98.89	98.90	0	6,144	0.00%
2018/07/04	0	0.00	27	102.41	101.50	-27	6,001	-0.45%
2018/07/03	0	0.00	2	104.50	104.00	-2	5,982	-0.03%
2018/07/02	21	105.62	6	105.08	104.50	15	5,999	0.25%
2018/06/29	33	107.45	0	0.00	109.50	33	5,980	0.55%
2018/06/28	1	107.50	0	0.00	107.00	1	5,902	0.02%
2018/06/27	3	107.50	0	0.00	107.50	3	5,882	0.05%
2018/06/26	1	110.00	10	108.00	108.00	-9	5,854	-0.15%
2018/06/22	1	110.00	11	110.50	110.50	-10	5,854	-0.17%
2018/06/20	3	111.00	0	0.00	111.00	3	5,962	0.05%
2018/06/19	12.3	110.55	0	0.00	110.50	12.3	6,028	0.20%
2018/06/15	9	112.94	0	0.00	113.50	9	6,015	0.15%
2018/06/14	10	114.95	0	0.00	114.00	10	6,025	0.17%
2018/06/13	20	116.25	5	117.00	117.00	15	6,070	0.25%
2018/06/12	2	116.25	2	116.50	115.00	0	6,134	0.00%
2018/06/11	8	116.25	11	116.91	116.50	-3	6,112	-0.05%
2018/06/08	2	113.50	8	113.50	113.50	-6	6,015	-0.10%
2018/06/07	12	113.50	3	113.50	113.50	9	5,962	0.15%
2018/06/06	17	113.29	0	0.00	113.00	17	6,038	0.28%
2018/06/05	14	113.71	0	0.00	112.00	14	6,142	0.23%
2018/06/01	0	0.00	5	113.20	114.50	-5	6,148	-0.08%
2018/05/31	1	112.50	10	111.50	111.00	-9	6,123	-0.15%
2018/05/30	3	112.33	3	112.50	112.00	0	6,035	0.00%
2018/05/29	0	0.00	3	114.50	114.50	-3	6,049	-0.05%
2018/05/28	32.2	113.81	0	0.00	113.50	32.2	6,090	0.53%
2018/05/25	7	114.29	19	114.40	115.00	-12	6,139	-0.20%
2018/05/24	2	112.50	1	112.00	112.50	1	6,122	0.02%
2018/05/23	7	112.64	0	0.00	112.50	7	6,122	0.11%
2018/05/22	1	115.50	0	0.00	114.50	1	6,103	0.02%
2018/05/21	6	117.83	12	117.04	117.50	-6	6,146	-0.10%
2018/05/18	10	114.00	6	114.50	114.00	4	6,069	0.07%
2018/05/17	0	0.00	5	114.50	113.50	-5	6,104	-0.08%
2018/05/16	5	115.00	0	0.00	115.50	5	6,090	0.08%
2018/05/14	0	0.00	9	115.78	115.50	-9	6,168	-0.15%
2018/05/11	21	115.17	15	114.30	114.00	6	6,146	0.10%
2018/05/10	5	114.80	1	115.01	115.00	4	6,092	0.07%
2018/05/09	0	0.00	13	114.00	113.00	-13	6,041	-0.22%
2018/05/08	1	114.50	9	115.17	114.50	-8	6,026	-0.13%
2018/05/07	16	112.09	6	111.67	112.00	10	5,916	0.17%
2018/05/04	1	102.00	8	104.50	107.00	-7	5,781	-0.12%
2018/05/03	6	104.83	19	104.74	104.00	-13	5,706	-0.23%
2018/05/02	4.1	108.01	0	0.00	108.00	4.1	5,589	0.07%
2018/04/30	13	109.15	2	108.00	108.00	11	5,522	0.20%
2018/04/27	4	110.63	2	110.00	110.00	2	5,526	0.04%
2018/04/26	2	110.25	0	0.00	110.00	2	5,608	0.04%
2018/04/25	9	111.89	0	0.00	111.50	9	5,573	0.16%
2018/04/24	22	112.09	0	0.00	111.50	22	5,640	0.39%
2018/04/23	2.1	114.76	17	114.94	114.50	-15	5,572	-0.27%
2018/04/20	51	118.99	50	118.50	119.00	1	5,540	0.02%
2018/04/19	17	119.79	1	120.00	120.00	16	5,458	0.29%
2018/04/18	3	118.00	22	118.00	120.00	-19	5,417	-0.35%
2018/04/17	4	120.38	16	119.53	120.00	-12	5,419	-0.22%
2018/04/16	0	0.00	4.3	121.69	121.50	-4.3	5,386	-0.08%
2018/04/13	31.4	120.88	0.3	121.50	120.50	31.1	5,338	0.58%
2018/04/12	46	123.30	6	124.00	123.50	40	5,212	0.77%
2018/04/11	2	128.50	1	128.00	126.50	1	5,060	0.02%
2018/04/10	1	127.50	0	0.00	127.50	1	5,064	0.02%
2018/04/09	0	0.00	1	127.00	127.50	-1	5,109	-0.02%
2018/04/02	3.2	130.48	5	131.50	130.00	-1.8	5,126	-0.04%
2018/03/31	1	131.00	1	131.00	130.50	0	5,146	0.00%
2018/03/30	1	129.50	1	130.50	130.00	0	5,152	0.00%
2018/03/29	1	130.00	0	0.00	130.00	1	5,147	0.02%
2018/03/28	1.1	128.52	0	0.00	128.50	1.1	5,137	0.02%
2018/03/27	18	129.44	6	131.50	131.50	12	5,139	0.23%
2018/03/26	6	126.50	5	127.00	127.00	1	5,070	0.02%
2018/03/23	27	127.72	25	127.70	128.00	2	4,954	0.04%
2018/03/22	3	131.00	0	0.00	130.00	3	4,823	0.06%
2018/03/21	1	133.00	0	0.00	132.50	1	4,751	0.02%
2018/03/20	30	132.20	0	0.00	132.00	30	4,792	0.63%
2018/03/19	12	134.79	0	0.00	134.50	12	4,704	0.26%
2018/03/14	0.2	137.50	0	0.00	136.50	0.2	4,574	0.00%
2018/03/13	0	0.00	100	136.50	137.00	-100	4,595	-2.18%
2018/03/12	132	135.94	1	136.00	135.50	131	4,581	2.86%	大買/鉅額交易
2018/03/09	50	135.32	2	135.50	135.50	48	4,492	1.07%
2018/03/08	11	137.00	0	0.00	137.00	11	4,425	0.25%
2018/03/07	30	137.45	1	137.50	137.00	29	4,389	0.66%
2018/03/06	1	140.00	4	139.00	140.00	-3	4,380	-0.07%
2018/03/05	1	139.00	2	140.50	138.50	-1	4,454	-0.02%
2018/03/02	5	137.10	0	0.00	138.00	5	4,494	0.11%
2018/03/01	1	139.50	0	0.00	139.50	1	4,601	0.02%
2018/02/27	0.2	139.50	4	140.00	139.00	-3.8	4,674	-0.08%
2018/02/23	5	137.50	1	137.50	138.00	4	4,763	0.08%
2018/02/22	4	137.00	0	0.00	137.50	4	4,908	0.08%
2018/02/21	10	137.25	0	0.00	137.50	10	4,918	0.20%
2018/02/12	1	135.50	0	0.00	135.00	1	4,873	0.02%
2018/02/09	7	133.21	1	133.00	134.50	6	4,935	0.12%
2018/02/08	6	137.08	0	0.00	137.00	6	4,890	0.12%
2018/02/06	15	137.03	2	141.00	138.50	13	4,932	0.26%
2018/02/02	1	145.50	0	0.00	147.00	1	4,851	0.02%
2018/02/01	0	0.00	4	147.50	147.00	-4	4,923	-0.08%
2018/01/31	1	148.00	2	148.00	147.00	-1	5,023	-0.02%
2018/01/30	0	0.00	3	146.00	146.00	-3	5,010	-0.06%
2018/01/29	23	146.30	0	0.00	146.50	23	5,007	0.46%
2018/01/25	10	147.00	0	0.00	147.50	10	5,045	0.20%
2018/01/24	0	0.00	24	147.42	148.00	-24	5,101	-0.47%
2018/01/23	8	147.94	12	148.04	147.50	-4	5,113	-0.08%
2018/01/22	2	149.00	16	146.41	149.00	-14	4,988	-0.28%
2018/01/19	0	0.00	82	143.99	144.50	-82	4,846	-1.69%
2018/01/18	4	140.50	15	142.67	143.00	-11	4,788	-0.23%
2018/01/17	13	138.92	4	138.50	139.00	9	4,719	0.19%
2018/01/16	1	137.50	0	0.00	140.00	1	4,687	0.02%
2018/01/15	4	136.75	0	0.00	137.00	4	4,663	0.09%
2018/01/12	9	136.44	0	0.00	136.50	9	4,699	0.19%
2018/01/11	1	136.50	0	0.00	136.50	1	4,674	0.02%
2018/01/10	3	138.50	0	0.00	138.50	3	4,667	0.06%
2018/01/09	0	0.00	3	140.17	140.00	-3	4,728	-0.06%
2018/01/05	5	139.50	0	0.00	140.50	5	5,034	0.10%
2018/01/03	21	138.79	30	139.00	139.00	-9	5,157	-0.18%
2018/01/02	6	140.58	7	141.79	141.00	-1	5,128	-0.02%