台達電 (2308)-群益金鼎-忠孝券商分點個股進出

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
346.0
漲跌
▲9.5
漲幅
+2.82%
成交量
13,172張
產業
上市電子零組件類股
2226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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/05	4	340.38	19	344.50	346.00	-15	11,985	-0.13%
2024/06/04	3	335.00	0	0.00	336.50	3	12,343	0.02%
2024/06/03	1.1	332.64	1	335.00	337.00	0.1	12,315	0.00%
2024/05/30	2.1	332.12	0	0.00	330.00	2.1	12,123	0.02%
2024/05/29	8	342.94	3	350.33	341.50	5	12,215	0.04%
2024/05/28	1.1	347.68	4.1	351.51	346.50	-3	12,124	-0.02%
2024/05/27	2.1	338.74	16.2	340.57	346.00	-14.1	12,030	-0.12%
2024/05/24	0	0.00	1.2	327.00	328.00	-1.2	11,851	-0.01%
2024/05/23	12	329.75	13.1	331.40	329.50	-1.1	11,778	-0.01%
2024/05/22	2.1	325.64	3	324.67	327.50	-0.9	11,744	-0.01%
2024/05/21	3	320.67	15	320.67	318.50	-12	11,677	-0.10%
2024/05/20	0	0.00	2.1	318.54	318.00	-2.1	11,705	-0.02%
2024/05/17	3	322.17	2	324.50	322.50	1	11,644	0.01%
2024/05/16	1	320.00	1	322.00	320.00	0	11,623	0.00%
2024/05/15	1.1	320.48	1.1	323.11	319.00	-0.1	11,678	0.00%
2024/05/14	0	0.00	1	316.50	316.00	-1	11,858	-0.01%
2024/05/13	1	316.00	4.2	317.00	316.50	-3.2	11,891	-0.03%
2024/05/10	3	321.17	0.1	321.50	319.00	3	11,859	0.02%
2024/05/09	1	321.00	2	324.50	323.00	-1	11,854	-0.01%
2024/05/08	3	321.33	0	0.00	321.00	3	11,988	0.03%
2024/05/07	0	324.00	10	326.00	326.00	-10	12,034	-0.08%
2024/05/06	10	325.70	0	0.00	322.00	10	12,002	0.08%
2024/05/03	17	329.18	25	328.40	327.50	-8	11,871	-0.07%
2024/05/02	3	307.00	1	312.50	309.50	2	11,660	0.02%
2024/04/30	2	320.50	12	324.54	320.50	-10	11,552	-0.09%
2024/04/29	1	318.50	1	319.50	321.00	0	11,523	0.00%
2024/04/26	1	315.00	4	313.50	315.00	-3	11,528	-0.03%
2024/04/25	0	0.00	2	309.25	306.00	-2	11,440	-0.02%
2024/04/24	1	300.00	5	303.00	304.00	-4	11,454	-0.04%
2024/04/23	4	299.87	3	299.50	297.50	1	11,630	0.01%
2024/04/22	0	297.50	0	0.00	300.00	0	11,707	0.00%
2024/04/19	10.3	300.77	2	299.00	298.50	8.3	11,655	0.07%
2024/04/18	6	304.58	84	300.52	309.00	-78	11,503	-0.68%
2024/04/17	87.1	300.21	3.2	298.60	300.50	83.9	11,382	0.74%
2024/04/16	4.3	299.76	3	293.00	293.00	1.3	11,428	0.01%
2024/04/15	6.2	310.67	323.6	308.43	308.00	-317.4	11,364	-2.79%	大賣/鉅額交易
2024/04/12	4	317.51	2	318.25	317.00	2	11,250	0.02%
2024/04/11	16.9	319.03	3.1	318.38	319.50	13.8	11,177	0.12%
2024/04/10	6.3	330.46	44	328.52	328.00	-37.7	10,983	-0.34%
2024/04/09	3	332.33	0	0.00	334.00	3	10,950	0.03%
2024/04/08	0	0.00	0.1	337.75	334.00	-0.1	10,910	0.00%
2024/04/03	2.2	332.64	0.1	333.50	332.00	2.1	10,795	0.02%
2024/04/02	5	332.10	0.2	333.50	338.00	4.9	10,773	0.05%
2024/04/01	5.2	335.18	3.1	335.79	334.50	2.1	10,704	0.02%
2024/03/29	8.1	344.37	4	349.38	341.00	4.1	10,582	0.04%
2024/03/28	23	345.04	2.2	344.25	342.50	20.8	10,405	0.20%
2024/03/27	303	340.75	47	348.62	341.50	256	10,303	2.48%	大買/鉅額交易
2024/03/26	45.2	348.79	6.5	348.19	343.50	38.7	10,120	0.38%
2024/03/25	7	354.36	4.2	358.98	352.50	2.8	9,830	0.03%
2024/03/22	30.6	354.32	86.6	355.88	358.00	-55.9	9,577	-0.58%
2024/03/21	42.3	330.44	15.1	334.28	338.00	27.2	8,616	0.32%
2024/03/20	3	321.00	0.1	318.00	316.00	2.9	8,247	0.04%
2024/03/19	3.1	313.13	17.5	315.99	320.00	-14.4	8,104	-0.18%
2024/03/18	1.2	305.38	1	306.00	306.00	0.2	7,874	0.00%
2024/03/15	3	305.83	2	305.50	303.00	1	7,937	0.01%
2024/03/14	0	311.50	0	311.00	310.50	0	7,801	0.00%
2024/03/13	5.4	314.99	7.3	315.46	314.50	-1.9	7,698	-0.03%
2024/03/12	5.1	313.28	2	311.00	312.50	3.1	7,540	0.04%
2024/03/11	5.2	306.78	2	308.00	308.00	3.2	7,417	0.04%
2024/03/08	5.5	308.89	25.6	308.42	312.00	-20	7,338	-0.27%
2024/03/07	8	297.94	3	298.99	297.00	5	6,824	0.07%
2024/03/06	2.1	293.63	2	295.50	295.00	0.1	6,725	0.00%
2024/03/05	3.2	290.96	0	0.00	290.50	3.2	6,720	0.05%
2024/03/04	4.2	295.03	0	0.00	293.50	4.2	6,654	0.06%
2024/03/01	4	293.50	0	0.00	293.50	4	6,504	0.06%
2024/02/29	0.5	290.00	2	290.25	294.50	-1.5	6,488	-0.02%
2024/02/27	3.1	291.30	2	288.50	289.00	1.1	6,458	0.02%
2024/02/26	0	0.00	2	294.50	295.00	-2	6,412	-0.03%
2024/02/23	1.1	293.05	0	0.00	292.50	1.1	6,404	0.02%
2024/02/22	1	293.46	2.1	292.50	293.50	-1.1	6,351	-0.02%
2024/02/21	1.1	288.73	0	0.00	291.00	1.1	6,340	0.02%
2024/02/20	1	292.50	0	0.00	292.50	1	6,320	0.02%
2024/02/19	4	292.25	6.7	293.77	292.00	-2.7	6,335	-0.04%
2024/02/16	1.3	289.77	1.1	290.14	291.50	0.2	6,385	0.00%
2024/02/15	0.1	284.73	1	286.00	284.50	-0.9	6,357	-0.01%
2024/02/05	2	285.50	0	0.00	287.50	2	6,132	0.03%
2024/02/02	1	288.50	2.1	287.07	286.00	-1.1	6,115	-0.02%
2024/02/01	1.1	284.45	1.2	283.92	285.00	-0.2	6,110	0.00%
2024/01/31	1.8	281.65	0	0.00	280.00	1.8	6,117	0.03%
2024/01/30	5.1	287.23	1	289.00	286.00	4.1	5,976	0.07%
2024/01/29	2	290.00	1	292.50	293.00	1	6,004	0.02%
2024/01/26	1	287.00	0	0.00	287.50	1	6,080	0.02%
2024/01/25	2.4	285.08	1	286.00	284.00	1.4	6,156	0.02%
2024/01/24	1.2	290.25	1	291.50	289.00	0.2	6,165	0.00%
2024/01/23	4.1	292.38	0	0.00	293.50	4.1	6,207	0.07%
2024/01/22	4.2	290.42	1.1	291.05	291.00	3.1	6,166	0.05%
2024/01/19	1.8	283.47	0	0.00	285.00	1.8	6,104	0.03%
2024/01/18	2.6	279.05	0	0.00	277.00	2.6	6,107	0.04%
2024/01/17	6.2	282.72	5	281.60	279.50	1.2	6,057	0.02%
2024/01/16	3.6	290.19	0.1	291.00	289.50	3.5	5,892	0.06%
2024/01/15	0	0.00	1	296.50	295.50	-1	5,752	-0.02%
2024/01/12	0.1	293.00	0	0.00	293.50	0.1	5,865	0.00%
2024/01/11	3.1	293.65	0	0.00	293.00	3.1	5,862	0.05%
2024/01/10	5.7	290.50	0	0.00	291.00	5.7	5,843	0.10%
2024/01/09	11.5	298.27	2	295.50	295.50	9.5	5,702	0.17%
2024/01/08	0.2	309.00	1	308.00	306.00	-0.8	5,582	-0.01%
2024/01/05	1	305.00	1	304.50	304.50	0	5,659	0.00%
2024/01/04	0.1	304.50	0	0.00	304.00	0.1	5,688	0.00%
2024/01/03	1.1	306.41	0	0.00	304.50	1.1	5,779	0.02%
2024/01/02	1	309.50	0	0.00	310.00	1	5,754	0.02%
2023/12/29	1	312.50	0	0.00	313.50	1	5,791	0.02%
2023/12/28	1	314.00	1.1	314.05	313.00	-0.1	5,826	0.00%
2023/12/27	27	312.96	1	313.00	313.00	26	5,883	0.44%
2023/12/26	3.3	310.53	1.1	310.05	310.50	2.2	5,907	0.04%
2023/12/25	10	306.50	0	0.00	306.50	10	5,903	0.17%
2023/12/22	0	307.50	0	0.00	305.50	0	6,004	0.00%
2023/12/21	30	303.50	5	304.50	303.50	25	6,072	0.41%
2023/12/19	0.3	304.90	0	0.00	302.50	0.3	6,138	0.00%
2023/12/18	3.1	308.48	0	0.00	307.00	3.1	6,178	0.05%
2023/12/15	0	0.00	4.2	315.54	313.00	-4.2	6,146	-0.07%
2023/12/14	1.2	305.00	0.2	306.50	305.50	1	6,008	0.02%
2023/12/13	1.5	301.38	0.1	303.50	303.00	1.4	6,011	0.02%
2023/12/12	4.4	305.28	0	0.00	301.00	4.4	5,999	0.07%
2023/12/11	2	309.00	0	0.00	310.50	2	5,934	0.03%
2023/12/07	0.1	312.50	1	312.50	311.00	-0.9	5,973	-0.02%
2023/12/05	1.1	313.32	0.1	314.50	310.50	1	6,011	0.02%
2023/12/04	0	0.00	0.3	319.82	320.50	-0.3	5,951	-0.01%
2023/12/01	0	0.00	1	319.00	319.50	-1	6,001	-0.02%
2023/11/30	0	0.00	3	317.50	316.50	-3	5,996	-0.05%
2023/11/29	1	317.50	0	0.00	317.00	1	5,930	0.02%
2023/11/28	2	316.25	0	0.00	318.50	2	5,893	0.03%
2023/11/27	2	316.25	6	315.83	314.50	-4	5,879	-0.07%
2023/11/24	0	318.00	0.5	318.30	316.50	-0.5	5,880	-0.01%
2023/11/22	2	307.50	0.6	309.50	307.50	1.4	5,845	0.02%
2023/11/21	0.1	308.50	0.1	311.00	310.50	0	5,871	0.00%
2023/11/16	1	306.00	1	310.00	305.00	0	5,923	0.00%
2023/11/15	1	307.00	1	308.00	306.50	0	5,902	0.00%
2023/11/10	0.1	303.00	1	302.50	303.50	-0.9	5,980	-0.02%
2023/11/09	1.2	302.18	1	302.50	302.00	0.2	6,035	0.00%
2023/11/08	4.3	300.81	0	0.00	301.00	4.3	6,034	0.07%
2023/11/07	15.3	305.75	19	306.37	306.00	-3.7	6,042	-0.06%
2023/11/06	2.1	309.24	3.1	310.32	308.00	-1.1	6,106	-0.02%
2023/11/03	0	0.00	1	302.50	304.00	-1	6,010	-0.02%
2023/11/02	12	291.38	12	297.63	298.50	0	5,943	0.00%
2023/11/01	26.4	288.04	21	286.83	287.00	5.4	5,924	0.09%
2023/10/31	0.2	294.88	0	0.00	290.50	0.2	5,931	0.00%
2023/10/30	13.1	293.75	11	294.91	295.00	2.1	6,209	0.03%
2023/10/27	11.3	297.17	10	299.60	295.00	1.3	6,405	0.02%
2023/10/26	2	298.01	0.3	300.30	298.00	1.8	6,666	0.03%
2023/10/25	23.3	307.58	18	305.17	305.50	5.3	6,654	0.08%
2023/10/24	1	307.98	0	0.00	308.00	1	6,595	0.02%
2023/10/23	4	310.00	0.1	310.00	309.50	3.9	6,543	0.06%
2023/10/20	1.6	310.34	2	311.00	309.00	-0.4	6,628	-0.01%
2023/10/18	2.1	319.53	0	0.00	317.50	2.1	6,589	0.03%
2023/10/17	0	325.00	0	0.00	321.50	0	6,551	0.00%
2023/10/16	0.1	327.33	2	325.50	325.00	-1.9	6,623	-0.03%
2023/10/13	1.1	328.18	0	0.00	328.50	1.1	6,669	0.02%
2023/10/12	2	336.00	3	335.00	336.00	-1	6,647	-0.02%
2023/10/06	2.1	338.79	0	0.00	337.50	2.1	6,828	0.03%
2023/10/05	1	338.00	0.1	340.00	338.00	0.9	6,899	0.01%
2023/10/04	0.2	332.50	0	0.00	333.00	0.2	6,942	0.00%
2023/10/03	0	336.00	0.1	340.50	336.50	-0.1	6,933	0.00%
2023/10/02	0	0.00	0.3	336.00	335.50	-0.3	6,932	0.00%
2023/09/28	1	328.50	1	325.00	324.50	0	7,020	0.00%
2023/09/27	7.1	323.50	1	322.00	323.00	6.1	7,075	0.09%
2023/09/26	1.1	326.79	0	0.00	326.50	1.1	7,120	0.02%
2023/09/25	0	0.00	0.1	336.00	336.50	-0.1	7,247	0.00%
2023/09/21	0.4	326.07	1	323.00	325.00	-0.6	7,321	-0.01%
2023/09/19	3.1	329.48	0	0.00	330.50	3.1	7,372	0.04%
2023/09/18	0	333.50	0	0.00	330.50	0	7,598	0.00%
2023/09/15	4.2	339.26	0	0.00	340.00	4.2	7,762	0.05%
2023/09/13	1.1	330.89	0	0.00	331.50	1.1	8,001	0.01%
2023/09/12	0	332.50	0	0.00	332.50	0	8,360	0.00%
2023/09/11	0.1	332.88	0	0.00	331.50	0.1	8,651	0.00%
2023/09/08	1	343.99	2	341.25	340.00	-1	8,860	-0.01%
2023/09/06	2	345.25	0	0.00	345.00	2	9,296	0.02%
2023/09/04	0	344.67	0	0.00	346.00	0	9,405	0.00%
2023/09/01	0	345.50	0	0.00	346.00	0	9,557	0.00%
2023/08/30	0	0.00	1	348.50	346.50	-1	9,628	-0.01%
2023/08/29	0	0.00	2	344.00	346.50	-2	9,712	-0.02%
2023/08/28	3	342.00	1.2	341.14	342.50	1.9	9,696	0.02%
2023/08/24	0.3	353.50	0.2	355.25	357.00	0.1	9,803	0.00%
2023/08/23	0	0.00	0.3	349.50	348.00	-0.3	9,787	0.00%
2023/08/21	1	345.00	0	0.00	343.00	1	10,001	0.01%
2023/08/18	14.7	343.30	0.5	347.00	341.50	14.1	9,988	0.14%
2023/08/17	2.8	347.11	1	346.00	348.00	1.8	9,892	0.02%
2023/08/16	0	350.00	2	349.50	350.00	-2	9,820	-0.02%
2023/08/15	2	350.25	2.8	354.97	351.50	-0.8	9,831	-0.01%
2023/08/14	0	350.00	3.2	350.10	350.50	-3.2	9,822	-0.03%
2023/08/11	1	358.50	1	355.00	357.00	0	9,848	0.00%
2023/08/10	0.3	349.51	1	349.00	351.50	-0.7	9,791	-0.01%
2023/08/09	0.2	357.73	0	0.00	357.50	0.2	9,727	0.00%
2023/08/08	1	362.50	0.4	361.66	360.50	0.6	9,738	0.01%
2023/08/07	0.1	365.00	2	369.00	363.50	-1.9	9,713	-0.02%
2023/08/04	2.4	359.91	1.8	362.14	361.50	0.6	9,620	0.01%
2023/08/02	13.8	368.95	5.1	370.00	361.00	8.7	9,505	0.09%
2023/08/01	3.2	371.34	2.2	377.45	372.50	1	9,159	0.01%
2023/07/31	7.4	377.46	15.4	381.23	365.50	-8	8,946	-0.09%
2023/07/28	2.2	359.46	2.4	366.15	366.50	-0.2	8,651	0.00%
2023/07/27	2	360.75	3	359.50	358.50	-1	8,573	-0.01%
2023/07/26	1.3	361.54	1.4	362.50	360.50	-0.1	8,666	0.00%
2023/07/25	0	367.50	0	0.00	364.00	0	8,722	0.00%
2023/07/21	2	360.00	1	359.00	359.50	1	8,724	0.01%
2023/07/20	6	358.58	0	0.00	356.50	6	8,725	0.07%
2023/07/19	3.8	357.87	1.3	356.92	357.00	2.5	8,726	0.03%
2023/07/18	4.3	371.15	317.1	371.38	365.50	-312.8	8,706	-3.59%	大賣/鉅額交易
2023/07/17	1.1	367.45	0	0.00	368.50	1.1	8,665	0.01%
2023/07/14	3.8	367.57	1	362.00	368.00	2.8	8,671	0.03%
2023/07/13	314	376.01	8.9	376.09	370.50	305.1	8,592	3.55%	大買/鉅額交易
2023/07/12	2.3	364.85	3.4	362.37	363.00	-1.1	8,481	-0.01%
2023/07/11	3.1	355.37	1.1	354.41	359.50	2	8,712	0.02%
2023/07/10	0	0.00	1.2	350.50	348.50	-1.2	8,663	-0.01%
2023/07/07	0.2	349.04	0	0.00	348.00	0.2	8,645	0.00%
2023/07/06	3.7	354.66	208.1	353.88	354.00	-204.4	8,604	-2.38%	大賣/鉅額交易
2023/07/05	1.2	368.33	0	0.00	366.00	1.2	8,456	0.01%
2023/07/04	207.2	368.72	2.1	364.09	367.00	205.2	8,386	2.45%	大買/鉅額交易
2023/07/03	2	351.75	4.5	356.64	362.50	-2.5	8,333	-0.03%
2023/06/30	0.5	341.67	170.1	342.93	344.50	-169.7	8,191	-2.07%	大賣/鉅額交易
2023/06/29	70.1	351.65	3.3	351.11	349.50	66.8	8,124	0.82%
2023/06/28	112.1	347.13	2	347.00	347.00	110.1	8,085	1.36%	大買/鉅額交易
2023/06/27	1	346.00	0	0.00	345.00	1	8,099	0.01%
2023/06/26	7.7	349.66	0	0.00	348.00	7.7	8,031	0.10%
2023/06/21	0	365.17	0	0.00	364.00	0	7,849	0.00%
2023/06/20	1	369.01	1.1	372.50	369.00	0	7,663	0.00%
2023/06/19	4	373.00	4	376.13	375.50	0	7,520	0.00%
2023/06/16	5.3	377.64	3.1	378.39	371.50	2.2	7,356	0.03%
2023/06/15	3	364.71	5.2	365.60	370.00	-2.1	6,961	-0.03%
2023/06/14	1	354.00	154	350.91	353.00	-153	6,673	-2.29%	大賣/鉅額交易
2023/06/13	4	345.63	7.1	340.08	343.00	-3.1	6,422	-0.05%
2023/06/12	4	332.25	5	336.90	336.00	-1	6,199	-0.02%
2023/06/09	152	324.82	0	0.00	323.00	152	6,062	2.51%	大買/鉅額交易
2023/06/08	2.1	326.95	5	324.50	325.00	-3	6,008	-0.05%
2023/06/07	1.1	327.05	1	324.00	328.50	0.1	5,959	0.00%
2023/06/06	0	0.00	3	318.00	316.00	-3	5,807	-0.05%
2023/06/05	1	318.50	0	0.00	319.50	1	5,826	0.02%
2023/06/02	1.1	313.97	2.1	315.74	315.00	-1	5,989	-0.02%
2023/05/30	0	0.00	1	315.00	314.00	-1	5,850	-0.02%
2023/05/29	0	316.00	1.3	322.00	315.50	-1.2	5,880	-0.02%
2023/05/26	4	317.75	6.1	315.23	318.00	-2.1	5,899	-0.04%
2023/05/24	0	0.00	0.1	304.50	305.00	-0.1	5,783	0.00%
2023/05/22	0.6	305.92	0	0.00	305.50	0.6	5,764	0.01%
2023/05/19	0	0.00	1	307.50	306.50	-1	5,779	-0.02%
2023/05/17	0	0.00	1.6	303.72	305.00	-1.6	5,729	-0.03%
2023/05/16	0.1	301.00	0	0.00	300.50	0.1	5,684	0.00%
2023/05/15	0	0.00	1	300.50	300.50	-1	5,704	-0.02%
2023/05/12	0	298.00	0	0.00	297.50	0	5,716	0.00%
2023/05/11	0	298.00	0	0.00	297.00	0	5,780	0.00%
2023/05/10	1	302.50	1	301.00	301.50	0	5,829	0.00%
2023/05/09	1	306.50	0	0.00	304.00	1	5,846	0.02%
2023/05/08	0	305.00	1	306.00	305.50	-1	5,872	-0.02%
2023/05/04	0.1	303.00	1.1	300.36	304.00	-1	6,033	-0.02%
2023/05/03	0.2	298.79	1	299.00	298.50	-0.8	6,051	-0.01%
2023/05/02	1	296.55	0	0.00	298.00	1	6,157	0.02%
2023/04/28	1	299.01	0	0.00	300.00	1	6,268	0.02%
2023/04/27	0	0.00	1	296.00	295.50	-1	6,235	-0.02%
2023/04/26	2.1	291.08	0	0.00	294.00	2.1	6,241	0.03%
2023/04/25	1.1	298.07	0	0.00	297.00	1.1	6,177	0.02%
2023/04/21	1.1	303.06	0.1	302.00	303.00	1.1	6,200	0.02%
2023/04/20	0	0.00	0.1	309.50	306.50	-0.1	6,150	0.00%
2023/04/19	0.1	306.00	0	0.00	305.50	0.1	6,182	0.00%
2023/04/17	1	310.00	0	0.00	310.00	1	6,239	0.02%
2023/04/14	1	316.00	5.3	314.33	314.50	-4.3	6,200	-0.07%
2023/04/11	0	0.00	0.1	298.00	299.00	-0.1	5,890	0.00%
2023/04/07	0	0.00	1	295.50	294.00	-1	5,841	-0.02%
2023/04/06	2.1	294.79	0	0.00	294.50	2.1	5,812	0.04%
2023/03/28	0	0.00	1	301.00	298.50	-1	5,722	-0.02%
2023/03/24	0	0.00	2	299.75	300.50	-2	5,686	-0.04%
2023/03/23	0	0.00	1	295.49	294.50	-1	5,641	-0.02%
2023/03/21	0	0.00	2	293.50	293.00	-2	5,745	-0.03%
2023/03/20	1	285.50	0	0.00	287.50	1	5,733	0.02%
2023/03/16	2	287.00	0	0.00	286.50	2	5,757	0.03%
2023/03/15	0	0.00	1	290.98	289.00	-1	5,803	-0.02%
2023/03/14	5	285.70	0	0.00	285.00	5	5,821	0.09%
2023/03/13	1	291.00	0	0.00	292.00	1	5,739	0.02%
2023/03/10	1	289.50	0	0.00	290.00	1	5,743	0.02%
2023/03/09	1	297.00	1	296.00	295.50	0	5,756	0.00%
2023/03/08	1	296.50	0	0.00	298.50	1	5,826	0.02%
2023/03/07	1	304.00	8.8	300.52	301.50	-7.8	5,820	-0.13%
2023/03/06	0	0.00	0.5	292.00	290.00	-0.5	5,662	-0.01%
2023/03/03	1	289.50	0	0.00	288.00	1	5,664	0.02%
2023/03/02	0	0.00	1	287.50	289.50	-1	5,714	-0.02%
2023/03/01	1.6	287.38	1	284.00	289.50	0.6	5,716	0.01%
2023/02/24	2	287.25	1	288.00	286.50	1	5,699	0.02%
2023/02/23	3	291.00	1	289.00	290.00	2	5,649	0.04%
2023/02/22	4.1	290.76	0	0.00	290.00	4.1	5,588	0.07%
2023/02/21	0	0.00	0.1	297.00	297.50	-0.1	5,550	0.00%
2023/02/20	0	0.00	1	295.00	295.00	-1	5,656	-0.02%
2023/02/16	0	0.00	3	298.83	299.00	-3	5,823	-0.05%
2023/02/14	0	0.00	0.1	295.00	294.00	-0.1	5,917	0.00%
2023/02/13	0.1	294.00	0.1	295.00	294.00	0	5,943	0.00%
2023/02/10	0	0.00	1	294.00	294.00	-1	5,965	-0.02%
2023/02/09	2	292.25	0	0.00	292.00	2	5,975	0.03%
2023/02/07	0.1	296.50	0	0.00	296.00	0.1	5,855	0.00%
2023/02/06	0	0.00	3.3	298.91	297.00	-3.3	5,927	-0.06%
2023/02/03	5	301.50	5.1	300.39	301.50	-0.1	5,966	0.00%
2023/02/02	0	0.00	1	297.00	298.00	-1	5,943	-0.02%
2023/02/01	0	0.00	0.1	293.00	294.50	-0.1	5,918	0.00%
2023/01/31	0	0.00	2.3	290.35	289.00	-2.3	5,901	-0.04%
2023/01/30	1.1	285.27	1.1	290.64	288.50	0	5,870	0.00%
2023/01/17	0.1	284.00	1.2	285.08	286.00	-1.1	5,796	-0.02%
2023/01/16	0	0.00	4	282.88	281.50	-4	5,822	-0.07%
2023/01/13	0.1	279.00	0	0.00	277.50	0.1	5,821	0.00%
2023/01/12	6.1	278.73	0	0.00	277.00	6.1	5,840	0.10%
2023/01/11	0	0.00	2	285.75	286.00	-2	5,798	-0.03%
2023/01/10	0	0.00	1	285.50	283.50	-1	5,843	-0.02%
2023/01/09	1.1	277.07	5.1	281.50	283.00	-4.1	5,912	-0.07%
2023/01/06	2.1	272.71	0	0.00	272.00	2.1	5,888	0.04%
2023/01/05	6.1	279.74	1	282.00	278.50	5.1	5,870	0.09%
2023/01/04	2	283.50	0	0.00	284.00	2	5,910	0.03%
2023/01/03	1.1	285.55	0	0.00	285.50	1.1	6,007	0.02%
2022/12/30	0	0.00	2.1	287.21	286.50	-2.1	6,022	-0.03%
2022/12/29	0	0.00	5	281.00	281.00	-5	6,145	-0.08%
2022/12/28	1	279.00	0	0.00	282.50	1	6,219	0.02%
2022/12/27	1	284.00	2	285.25	284.00	-1	6,224	-0.02%
2022/12/23	3	280.67	0	0.00	281.00	3	6,314	0.05%
2022/12/22	6	283.33	1	286.00	286.50	5	6,337	0.08%
2022/12/21	1	283.50	0	0.00	283.50	1	6,394	0.02%
2022/12/20	1	284.00	0	0.00	283.00	1	6,408	0.02%
2022/12/16	5	290.30	4	290.25	291.00	1	6,428	0.02%
2022/12/14	0	0.00	1	295.50	295.50	-1	6,367	-0.02%
2022/12/09	0.1	294.50	0	0.00	294.50	0.1	6,337	0.00%
2022/12/07	2.4	294.75	1	294.50	294.50	1.4	6,355	0.02%
2022/12/06	0.1	300.00	0	0.00	301.00	0.1	6,334	0.00%
2022/12/02	0.1	303.50	0	0.00	305.00	0.1	6,404	0.00%
2022/12/01	0	0.00	0.4	304.00	305.00	-0.4	6,403	-0.01%
2022/11/30	0	0.00	1.1	300.82	302.00	-1.1	6,349	-0.02%
2022/11/29	0	0.00	0.1	294.00	298.00	-0.1	6,266	0.00%
2022/11/28	4.2	294.02	1	292.00	293.00	3.2	6,246	0.05%
2022/11/25	0.1	300.00	8	302.00	302.00	-7.9	6,239	-0.13%
2022/11/24	0	0.00	8	299.31	302.00	-8	6,203	-0.13%
2022/11/23	0	0.00	0.3	295.50	295.50	-0.3	6,181	0.00%
2022/11/22	0	0.00	1	293.50	293.50	-1	6,208	-0.02%
2022/11/21	0	0.00	2	296.00	293.50	-2	6,198	-0.03%
2022/11/18	0	0.00	4.1	291.98	293.00	-4.1	6,158	-0.07%
2022/11/17	0.1	289.50	0	0.00	292.00	0.1	6,157	0.00%
2022/11/16	1	288.00	1	289.00	288.50	0	6,191	0.00%
2022/11/15	0	0.00	8.2	289.86	293.00	-8.2	6,108	-0.13%
2022/11/14	1.1	285.82	3	285.17	285.50	-1.9	5,980	-0.03%
2022/11/11	2.6	283.19	11.2	281.13	283.50	-8.6	5,919	-0.15%
2022/11/10	0.5	270.20	0	0.00	271.00	0.5	5,787	0.01%
2022/11/09	1	274.00	0	0.00	274.00	1	5,787	0.02%
2022/11/08	1	273.00	6	274.00	274.00	-5	5,811	-0.09%
2022/11/07	0	0.00	1	272.00	273.00	-1	5,827	-0.02%
2022/11/03	1	265.50	0	0.00	267.00	1	5,942	0.02%
2022/11/02	0	0.00	3.1	269.77	268.50	-3.1	5,982	-0.05%
2022/10/31	1	258.00	1	257.00	257.50	0	5,861	0.00%
2022/10/28	8.1	261.96	3.1	263.15	258.00	5	5,930	0.08%
2022/10/27	0.1	260.00	0	0.00	258.00	0.1	5,946	0.00%
2022/10/26	2.1	256.27	1	254.50	256.00	1.1	6,026	0.02%
2022/10/25	0.5	256.80	2	255.50	259.50	-1.5	5,989	-0.03%
2022/10/24	3	271.67	1	271.50	268.50	2	5,924	0.03%
2022/10/21	0	0.00	0.1	270.00	267.00	-0.1	6,001	0.00%
2022/10/20	1.3	261.50	0	0.00	265.50	1.3	5,987	0.02%
2022/10/19	3.3	270.06	1	270.00	268.00	2.3	5,926	0.04%
2022/10/18	1	273.50	3	272.17	272.50	-2	5,938	-0.03%
2022/10/17	3	268.33	2	270.00	268.50	1	5,911	0.02%
2022/10/14	1	271.50	1	271.50	266.00	0	5,871	0.00%
2022/10/13	2.4	267.32	0.1	268.00	268.00	2.3	5,867	0.04%
2022/10/12	3.1	265.39	5.1	272.93	272.00	-2	5,811	-0.03%
2022/10/11	3.4	265.16	0.1	263.00	264.50	3.3	5,770	0.06%
2022/10/07	4.2	278.20	3.1	275.95	275.00	1.1	5,720	0.02%
2022/10/06	1.1	272.55	8.2	276.89	278.50	-7.1	5,778	-0.12%
2022/10/05	1	263.00	3.1	269.35	269.50	-2.1	5,777	-0.04%
2022/09/30	1	246.00	0	0.00	253.00	1	5,806	0.02%
2022/09/28	2	261.50	1	257.50	252.00	1	5,843	0.02%
2022/09/27	1	261.00	0	0.00	262.00	1	5,842	0.02%
2022/09/26	1.1	260.00	2	261.00	260.50	-0.9	5,877	-0.02%
2022/09/21	0.6	267.92	0.1	267.50	267.00	0.6	6,024	0.01%
2022/09/19	1	267.50	0.1	268.00	269.00	0.9	6,091	0.01%
2022/09/16	0	0.00	2	266.50	264.50	-2	6,157	-0.03%
2022/09/15	1	267.00	0	0.00	270.50	1	6,167	0.02%
2022/09/13	0.1	270.00	1.5	269.33	269.00	-1.4	6,135	-0.02%
2022/09/12	1	271.00	7	270.00	270.00	-6	6,119	-0.10%
2022/09/08	1	263.00	2.6	267.53	268.00	-1.6	6,155	-0.03%
2022/09/07	0	0.00	1	254.00	257.00	-1	6,129	-0.02%
2022/09/06	1	258.00	0.1	258.00	257.50	0.9	6,134	0.01%
2022/09/05	2	257.00	1	255.50	255.50	1	6,141	0.02%
2022/09/02	2.4	255.58	3	254.00	255.00	-0.6	6,164	-0.01%
2022/09/01	1	259.50	3	256.33	258.50	-2	6,131	-0.03%
2022/08/30	1	264.50	0.1	265.50	264.00	0.9	6,027	0.01%
2022/08/29	2.1	261.36	0	0.00	262.50	2.1	6,025	0.03%
2022/08/26	1	270.00	0.1	268.50	268.00	0.9	5,979	0.02%
2022/08/25	1	268.00	0	0.00	268.00	1	5,937	0.02%
2022/08/24	1.1	270.00	0.1	269.50	267.00	1	5,926	0.02%
2022/08/23	1.1	266.50	4	264.75	266.00	-2.9	5,986	-0.05%
2022/08/22	2	269.25	0	0.00	269.50	2	5,968	0.03%
2022/08/19	5.3	271.95	0	0.00	272.50	5.3	5,988	0.09%
2022/08/16	1	273.00	2.2	271.95	272.50	-1.2	5,963	-0.02%
2022/08/15	0	0.00	4.1	273.68	274.00	-4.1	5,951	-0.07%
2022/08/12	2.2	265.84	1.1	266.59	267.00	1.1	5,913	0.02%
2022/08/11	3	268.33	4	268.50	272.50	-1	5,864	-0.02%
2022/08/10	0	0.00	2	269.50	272.00	-2	5,811	-0.03%
2022/08/09	0.1	264.00	0	0.00	265.00	0.1	5,751	0.00%
2022/08/04	0.1	261.00	1.1	264.00	261.00	-1	5,712	-0.02%
2022/08/03	0	0.00	1	258.50	264.00	-1	5,587	-0.02%
2022/08/02	1	253.50	0.2	257.50	258.50	0.8	5,541	0.01%
2022/08/01	0	0.00	8	259.00	258.50	-8	5,448	-0.15%
2022/07/29	2.1	257.74	0.3	257.17	258.00	1.8	5,489	0.03%
2022/07/28	12	263.13	6.1	262.40	262.00	5.9	5,405	0.11%
2022/07/27	4	253.00	2	251.75	254.00	2	5,264	0.04%
2022/07/26	2	251.50	0.3	248.50	249.00	1.8	5,243	0.03%
2022/07/25	1	248.50	0	0.00	250.50	1	5,270	0.02%
2022/07/22	0.1	248.00	6	247.33	248.00	-5.9	5,269	-0.11%
2022/07/21	1	250.50	0.1	249.50	250.00	0.9	5,285	0.02%
2022/07/20	0	248.50	1.1	248.50	249.00	-1.1	5,328	-0.02%
2022/07/19	0	244.00	0	0.00	246.00	0	5,358	0.00%
2022/07/18	2.1	246.52	2	246.50	245.00	0.1	5,388	0.00%
2022/07/14	1	241.50	2	242.50	239.50	-1	5,273	-0.02%
2022/07/13	1	241.00	73	241.95	239.50	-72	5,153	-1.40%
2022/07/12	3	231.17	0.1	230.50	231.00	2.9	5,004	0.06%
2022/07/08	1.3	225.62	2.2	227.18	227.50	-0.9	4,938	-0.02%
2022/07/07	2.2	219.00	2	218.25	221.00	0.2	4,883	0.00%
2022/07/06	1.7	212.59	0	0.00	210.50	1.7	4,852	0.04%
2022/07/05	0.1	220.00	0	0.00	220.50	0.1	4,823	0.00%
2022/07/04	0.1	220.00	6	219.00	219.00	-6	4,779	-0.12%
2022/07/01	2.2	223.45	0	0.00	221.50	2.2	4,772	0.05%
2022/06/30	1	222.00	0	0.00	221.50	1	4,734	0.02%
2022/06/27	0.1	239.00	0	0.00	236.50	0.1	4,642	0.00%
2022/06/24	0	0.00	2.1	237.02	239.00	-2.1	4,593	-0.05%
2022/06/23	0	0.00	0.2	232.00	234.00	-0.2	4,512	0.00%
2022/06/22	0	0.00	0.1	228.50	226.50	-0.1	4,468	0.00%
2022/06/21	0	0.00	2.2	230.36	232.50	-2.2	4,482	-0.05%
2022/06/17	0	223.50	0	0.00	227.00	0	4,446	0.00%
2022/06/15	0.2	224.00	0	0.00	225.00	0.2	4,488	0.00%
2022/06/14	2	223.00	0	0.00	228.50	2	4,547	0.04%
2022/06/13	2	227.50	0	0.00	228.00	2	4,603	0.04%
2022/06/08	0	0.00	0.1	235.00	234.50	-0.1	4,773	0.00%
2022/06/07	0.1	232.00	0	0.00	233.00	0.1	4,895	0.00%
2022/06/01	0	240.50	0	0.00	241.50	0	5,167	0.00%
2022/05/31	0.1	238.50	1	238.00	241.50	-0.9	5,179	-0.02%
2022/05/30	0.1	236.50	1	237.00	238.50	-0.9	5,154	-0.02%
2022/05/27	0	0.00	1.2	228.83	231.50	-1.2	5,161	-0.02%
2022/05/26	0.1	224.00	2	225.25	224.00	-1.9	5,214	-0.04%
2022/05/24	1	221.00	1	223.02	220.00	0	5,433	0.00%
2022/05/23	2	227.00	1	225.50	225.00	1	5,443	0.02%
2022/05/20	0	225.00	0.1	226.00	226.50	-0.1	5,468	0.00%
2022/05/19	3.2	221.54	0	0.00	222.00	3.2	5,431	0.06%
2022/05/18	0	0.00	0.1	230.50	231.00	-0.1	5,396	0.00%
2022/05/17	0.1	225.00	0	0.00	225.00	0.1	5,392	0.00%
2022/05/13	1	221.00	2	217.50	221.00	-1	5,479	-0.02%
2022/05/12	1	220.00	0	0.00	218.50	1	5,516	0.02%
2022/05/11	0.2	223.50	0	0.00	223.50	0.2	5,557	0.00%
2022/05/09	1	228.00	0	0.00	230.00	1	5,570	0.02%
2022/05/06	7.2	232.54	0	0.00	234.00	7.2	5,644	0.13%
2022/05/05	0.1	244.00	0	0.00	241.00	0.1	5,662	0.00%
2022/05/04	2.1	241.05	0	0.00	241.00	2.1	5,679	0.04%
2022/05/03	2	242.25	0	0.00	242.50	2	5,723	0.03%
2022/04/29	0	0.00	0.1	250.00	250.00	-0.1	5,700	0.00%
2022/04/28	0	0.00	0.1	246.00	246.50	-0.1	5,688	0.00%
2022/04/27	0	0.00	1.1	247.05	245.00	-1.1	5,696	-0.02%
2022/04/26	0	0.00	1.3	250.66	252.00	-1.3	5,658	-0.02%
2022/04/25	4.1	237.13	0	0.00	236.50	4.1	5,558	0.07%
2022/04/22	1.1	246.14	0	0.00	246.00	1.1	5,492	0.02%
2022/04/21	1	251.50	0	0.00	253.00	1	5,506	0.02%
2022/04/18	0.2	249.50	0	0.00	247.50	0.2	5,687	0.00%
2022/04/15	1	250.00	0	0.00	249.50	1	5,744	0.02%
2022/04/14	0	255.00	0	0.00	253.00	0	5,818	0.00%
2022/04/07	0	0.00	1.1	262.32	261.00	-1.1	6,140	-0.02%
2022/04/06	0.1	265.00	0	0.00	263.50	0.1	6,089	0.00%
2022/03/31	1	268.00	1	268.50	268.50	0	6,046	0.00%
2022/03/30	0	267.00	0	0.00	268.00	0	6,023	0.00%
2022/03/25	2	268.50	0.1	268.00	268.00	1.9	5,976	0.03%
2022/03/24	0	0.00	2	263.50	266.50	-2	5,949	-0.03%
2022/03/23	0	0.00	6	263.75	264.50	-6	5,966	-0.10%
2022/03/21	0	0.00	1	262.00	261.00	-1	6,015	-0.02%
2022/03/18	1.1	262.32	1	260.50	256.00	0.1	5,994	0.00%
2022/03/17	0	0.00	1	259.50	260.50	-1	5,919	-0.02%
2022/03/16	2	250.25	0	0.00	249.00	2	5,902	0.03%
2022/03/15	3	250.00	0	0.00	251.50	3	5,896	0.05%
2022/03/11	3	261.00	8.3	261.32	262.00	-5.3	5,846	-0.09%
2022/03/10	1.2	250.33	0.2	253.50	254.50	1	5,727	0.02%
2022/03/08	6.6	237.52	0	0.00	235.50	6.6	5,627	0.12%
2022/03/07	0.1	248.00	0	0.00	247.00	0.1	5,457	0.00%
2022/03/03	3	255.17	0	0.00	256.00	3	5,476	0.05%
2022/03/02	1.1	255.07	0	0.00	255.00	1.1	5,469	0.02%
2022/03/01	0	0.00	1.4	251.82	256.50	-1.4	5,442	-0.03%
2022/02/25	4.4	248.91	0	0.00	246.50	4.4	5,352	0.08%
2022/02/24	1.5	254.00	0	0.00	253.50	1.5	5,188	0.03%
2022/02/22	1.8	257.39	0	0.00	257.00	1.8	5,131	0.04%
2022/02/21	1	258.04	0	0.00	260.00	1	5,160	0.02%
2022/02/18	0	0.00	0	263.00	261.50	0	5,237	0.00%
2022/02/16	0.1	259.00	0.1	259.00	258.50	0	5,301	0.00%
2022/02/15	0.3	255.70	0	0.00	253.50	0.3	5,291	0.01%
2022/02/14	0.2	260.55	0	0.00	256.00	0.2	5,230	0.00%
2022/02/11	0.2	267.25	0	0.00	265.50	0.2	5,213	0.00%
2022/02/09	1	269.00	0	0.00	269.50	1	5,236	0.02%
2022/02/07	0.1	271.50	0.4	272.43	271.00	-0.3	5,302	0.00%
2022/01/26	0	0.00	0.1	269.00	268.00	-0.1	5,277	0.00%
2022/01/25	2.2	266.67	0	0.00	269.00	2.2	5,366	0.04%
2022/01/24	1	269.50	0	0.00	272.00	1	5,462	0.02%
2022/01/20	0.1	270.50	0.1	273.00	272.50	0	5,662	0.00%
2022/01/19	0	0.00	0.1	275.00	275.00	-0.1	5,660	0.00%
2022/01/18	0.1	275.00	2.1	276.00	274.00	-2	5,689	-0.04%
2022/01/17	0.1	274.50	0	0.00	273.50	0.1	5,740	0.00%
2022/01/14	7	270.07	12	269.13	271.50	-5	5,829	-0.09%
2022/01/13	2.2	277.53	0	0.00	277.00	2.2	5,810	0.04%
2022/01/12	4.2	281.98	1	282.00	282.00	3.2	5,855	0.05%
2022/01/11	1.1	288.50	1.1	286.18	287.00	0	5,922	0.00%
2022/01/10	1	279.50	0	0.00	283.50	1	5,990	0.02%
2022/01/07	4	283.75	3	286.67	283.00	1	6,036	0.02%
2022/01/06	0	0.00	2	290.00	291.00	-2	6,082	-0.03%
2022/01/05	1	292.50	0.4	293.00	290.50	0.6	6,030	0.01%
2022/01/04	3.4	293.29	19	292.54	297.00	-15.6	5,941	-0.26%
2022/01/03	10	280.00	10.5	279.48	282.00	-0.5	5,736	-0.01%
2021/12/30	0.2	276.00	1.1	276.50	275.00	-0.8	5,703	-0.01%
2021/12/29	1.1	277.95	1	279.00	278.00	0.1	5,763	0.00%
2021/12/27	1	275.50	2.1	275.38	275.50	-1.1	5,913	-0.02%
2021/12/23	0	0.00	2.1	269.00	270.00	-2.1	6,021	-0.03%
2021/12/21	0	0.00	2	267.25	266.00	-2	6,143	-0.03%
2021/12/20	4.3	265.20	0	0.00	264.00	4.3	6,207	0.07%
2021/12/17	0	0.00	2	268.75	269.00	-2	6,287	-0.03%
2021/12/15	4	266.38	2	268.50	267.50	2	6,311	0.03%
2021/12/14	0.1	267.00	0	0.00	269.00	0.1	6,378	0.00%
2021/12/13	3.1	268.94	1	273.50	270.00	2.1	6,378	0.03%
2021/12/10	0.1	270.50	2	272.50	271.00	-2	6,400	-0.03%
2021/12/09	1	268.00	2.1	266.29	269.00	-1.1	6,351	-0.02%
2021/12/07	0	0.00	2.1	263.48	263.00	-2.1	6,367	-0.03%
2021/12/03	1	262.00	0	0.00	261.50	1	6,370	0.02%
2021/11/30	0	0.00	0.1	256.50	256.00	-0.1	6,421	0.00%
2021/11/29	1	253.00	2	254.00	253.50	-1	6,344	-0.02%
2021/11/26	1.1	252.23	1	252.02	252.00	0.1	6,397	0.00%
2021/11/24	0	0.00	0.1	257.00	256.00	-0.1	6,515	0.00%
2021/11/23	0.2	256.00	0	0.00	255.00	0.2	6,547	0.00%
2021/11/22	0.1	260.00	0	0.00	259.00	0.1	6,572	0.00%
2021/11/19	1	261.00	0	0.00	261.00	1	6,626	0.02%
2021/11/18	1	259.00	0	0.00	260.00	1	6,633	0.02%
2021/11/17	0	0.00	2.2	260.93	261.50	-2.2	6,621	-0.03%
2021/11/16	1.1	256.91	1	256.00	256.00	0.1	6,622	0.00%
2021/11/11	2.1	260.71	0	260.00	259.00	2.1	6,996	0.03%
2021/11/10	0.1	265.00	51	266.00	265.00	-50.9	7,023	-0.72%
2021/11/09	1	264.50	0.1	264.00	266.00	0.9	7,005	0.01%
2021/11/08	0.1	260.00	0	0.00	259.50	0.1	6,981	0.00%
2021/11/05	0	0.00	3.5	259.71	262.00	-3.5	6,943	-0.05%
2021/11/04	0	0.00	4.2	253.01	253.50	-4.2	6,851	-0.06%
2021/11/03	5.2	247.25	0	0.00	247.00	5.2	6,809	0.08%
2021/11/02	2	255.50	1.2	254.29	252.00	0.8	6,775	0.01%
2021/11/01	1	257.83	10.3	254.13	257.50	-9.3	6,677	-0.14%
2021/10/29	2.2	246.61	0	0.00	245.00	2.2	6,571	0.03%
2021/10/28	2.1	246.54	2.2	252.14	252.50	-0.1	6,545	0.00%
2021/10/27	1.4	246.96	0	0.00	244.50	1.4	6,488	0.02%
2021/10/26	0	0.00	0.2	247.50	244.50	-0.2	6,511	0.00%
2021/10/25	1	242.50	0	0.00	242.50	1	6,487	0.02%
2021/10/22	1.1	243.14	6	243.58	244.00	-4.9	6,498	-0.08%
2021/10/21	2	256.00	0	0.00	253.00	2	6,467	0.03%
2021/10/20	2	254.25	4	256.13	254.50	-2	6,446	-0.03%
2021/10/19	2	252.00	2.2	258.82	259.00	-0.2	6,348	0.00%
2021/10/18	1.1	242.73	3	249.33	249.50	-1.9	6,260	-0.03%
2021/10/15	3.1	236.69	1	237.50	240.00	2.1	6,152	0.03%
2021/10/14	2.1	236.64	0	0.00	235.50	2.1	6,115	0.03%
2021/10/13	2.1	248.00	0	0.00	246.50	2.1	6,163	0.03%
2021/10/07	0	0.00	0.3	250.50	248.50	-0.3	6,677	0.00%
2021/10/06	0.2	245.17	0	0.00	244.50	0.2	6,838	0.00%
2021/10/05	1.3	245.04	1	246.50	245.00	0.3	6,788	0.00%
2021/10/04	2.2	243.32	0	0.00	240.00	2.2	6,716	0.03%
2021/10/01	1.7	247.71	0	0.00	248.00	1.7	6,663	0.02%
2021/09/30	2	249.25	0.1	251.50	252.00	2	6,611	0.03%
2021/09/29	2.3	248.22	32	247.13	248.50	-29.7	6,538	-0.45%
2021/09/28	3	252.33	0	0.00	252.50	3	6,485	0.05%
2021/09/27	2.1	257.07	0	0.00	258.00	2.1	6,500	0.03%
2021/09/24	1	262.00	1.1	263.45	260.00	-0.1	6,478	0.00%
2021/09/23	1	253.00	0	0.00	251.50	1	6,459	0.02%
2021/09/22	1.5	250.47	0	0.00	250.00	1.5	6,483	0.02%
2021/09/17	2.1	255.80	0	0.00	256.00	2.1	6,393	0.03%
2021/09/16	2.2	259.95	0	0.00	260.00	2.2	6,390	0.03%
2021/09/15	2	259.75	0	0.00	258.00	2	6,445	0.03%
2021/09/14	0.2	265.00	0	0.00	263.50	0.2	6,418	0.00%
2021/09/13	3.1	264.06	4	265.00	263.50	-0.9	6,446	-0.01%
2021/09/10	1	268.00	0	0.00	269.00	1	6,413	0.02%
2021/09/08	0	0.00	1	270.00	270.50	-1	6,523	-0.02%
2021/09/06	0.2	273.00	0	0.00	273.50	0.2	6,572	0.00%
2021/09/03	0	271.00	10	270.50	272.00	-10	6,531	-0.15%
2021/09/02	4	269.13	0	0.00	268.50	4	6,505	0.06%
2021/09/01	4	270.38	1	271.00	272.00	3	6,509	0.05%
2021/08/31	13.3	268.12	0.1	272.00	270.50	13.2	6,447	0.21%
2021/08/27	1	277.00	0	0.00	279.00	1	6,324	0.02%
2021/08/26	0	277.50	1	278.50	276.50	-1	6,330	-0.02%
2021/08/20	1	265.00	0	0.00	263.00	1	6,313	0.02%
2021/08/19	10	270.25	16.1	270.34	269.00	-6.1	6,388	-0.10%
2021/08/18	4	259.63	1	265.50	267.00	3	6,264	0.05%
2021/08/17	4.4	266.34	0	0.00	262.00	4.4	6,120	0.07%
2021/08/16	1	276.00	0	0.00	279.00	1	5,946	0.02%
2021/08/13	6	271.92	0	0.00	274.00	6	5,988	0.10%
2021/08/12	1.3	276.40	0	0.00	276.50	1.3	6,034	0.02%
2021/08/11	0.1	278.50	0.2	280.00	280.00	-0.1	6,028	0.00%
2021/08/10	10.2	278.90	0.1	281.50	278.00	10.1	6,107	0.17%
2021/08/09	7	280.21	0	0.00	281.50	7	6,164	0.11%
2021/08/06	1	286.53	0	0.00	285.00	1	6,230	0.02%
2021/08/05	2	286.00	0	0.00	287.00	2	6,349	0.03%
2021/08/04	3.1	286.20	0	0.00	286.50	3.1	6,560	0.05%
2021/08/03	11.1	285.41	0	0.00	287.50	11.1	6,696	0.17%
2021/08/02	0.2	287.00	0	0.00	287.00	0.2	6,630	0.00%
2021/07/30	5.2	286.88	2	290.00	287.00	3.2	6,670	0.05%
2021/07/29	2	291.50	0	0.00	291.50	2	6,744	0.03%
2021/07/28	2	291.00	0	0.00	292.00	2	6,843	0.03%
2021/07/27	0.1	293.00	0	0.00	292.00	0.1	6,954	0.00%
2021/07/26	0.2	301.00	0	0.00	299.00	0.2	7,031	0.00%
2021/07/22	1.1	305.36	121	303.07	303.00	-119.9	7,307	-1.64%	大賣/鉅額交易
2021/07/21	122	301.94	1.1	303.91	306.00	120.9	7,336	1.65%	大買/鉅額交易
2021/07/20	1.1	298.87	1	305.00	300.00	0.1	7,312	0.00%
2021/07/19	2	307.47	97	305.18	308.00	-95	7,352	-1.29%
2021/07/16	97.1	318.72	3	320.00	319.50	94.1	7,368	1.28%
2021/07/15	6	325.52	192	323.19	320.50	-186	7,429	-2.50%	大賣/鉅額交易
2021/07/14	52	310.79	27.6	313.84	323.00	24.4	7,510	0.33%
2021/07/13	145	309.49	5.3	307.96	307.00	139.7	7,306	1.91%	大買/鉅額交易
2021/07/12	0	0.00	0.1	298.00	299.50	-0.1	7,147	0.00%
2021/07/09	3.1	295.06	0	0.00	295.00	3.1	7,204	0.04%
2021/07/08	0.2	300.00	0	0.00	301.50	0.2	7,236	0.00%
2021/07/07	0.1	302.00	1	303.00	303.50	-0.9	7,260	-0.01%
2021/07/06	0	0.00	0.2	303.00	303.50	-0.2	7,341	0.00%
2021/07/05	0.1	302.50	1.1	303.75	304.00	-1	7,396	-0.01%
2021/07/02	0	0.00	1	305.00	299.00	-1	7,426	-0.01%
2021/07/01	1	298.50	0.1	299.00	297.50	0.9	7,406	0.01%
2021/06/30	1.1	301.02	2	303.75	303.00	-1	7,452	-0.01%
2021/06/29	0.1	298.50	0.1	297.50	299.50	-0.1	7,513	0.00%
2021/06/28	0	295.50	1	297.00	297.00	-1	7,553	-0.01%
2021/06/25	1.1	291.09	1.1	294.64	295.00	0	7,636	0.00%
2021/06/24	3.1	289.72	2.1	290.55	290.00	1	7,589	0.01%
2021/06/23	1	295.00	0	0.00	296.00	1	7,550	0.01%
2021/06/22	0	0.00	0.1	299.00	296.00	-0.1	7,564	0.00%
2021/06/21	1.1	293.18	0	0.00	294.00	1.1	7,547	0.01%
2021/06/18	1	303.00	2	302.00	299.50	-1	7,535	-0.01%
2021/06/17	1.1	299.52	3	299.50	299.50	-2	7,434	-0.03%
2021/06/16	0	0.00	5	303.10	303.00	-5	7,548	-0.07%
2021/06/15	0.3	303.00	3	304.78	302.00	-2.7	7,627	-0.04%
2021/06/11	0.3	295.00	0	0.00	296.50	0.3	7,614	0.00%
2021/06/09	0	0.00	2	298.50	295.00	-2	7,788	-0.03%
2021/06/07	0	0.00	1	296.50	297.00	-1	8,083	-0.01%
2021/06/04	0	0.00	5	296.20	297.00	-5	8,210	-0.06%
2021/06/03	2	297.00	2	297.00	297.00	0	8,421	0.00%
2021/06/02	0	0.00	2	298.25	298.50	-2	8,510	-0.02%
2021/05/31	5.1	294.40	3.2	295.25	296.00	1.9	8,755	0.02%
2021/05/28	1.1	291.05	0	0.00	291.50	1.1	8,813	0.01%
2021/05/27	2	290.00	4	288.00	293.50	-2	8,955	-0.02%
2021/05/26	0	0.00	1	290.50	290.00	-1	9,116	-0.01%
2021/05/21	0	0.00	4	288.13	289.00	-4	9,496	-0.04%
2021/05/20	0	0.00	3.1	279.63	281.00	-3.1	9,525	-0.03%
2021/05/18	0.1	273.00	2	276.00	274.50	-1.9	9,817	-0.02%
2021/05/17	1.1	268.86	6	266.83	266.50	-4.9	10,280	-0.05%
2021/05/14	6.1	268.70	1.3	268.04	266.50	4.8	10,532	0.05%
2021/05/13	2	266.00	4.1	269.37	264.50	-2.1	10,530	-0.02%
2021/05/12	5.6	253.87	1	247.00	265.00	4.6	10,497	0.04%
2021/05/11	16.4	272.16	0	0.00	271.00	16.4	10,427	0.16%
2021/05/07	1	285.50	6.1	291.10	293.50	-5.1	10,556	-0.05%
2021/05/06	12.1	278.57	3.1	278.03	283.00	9	10,604	0.09%
2021/05/05	6.3	288.62	0.1	291.00	283.50	6.3	10,605	0.06%
2021/05/04	6.2	294.61	2	297.75	291.50	4.2	10,601	0.04%
2021/05/03	1.1	304.91	2.1	307.81	306.50	-1	10,520	-0.01%
2021/04/29	5.1	304.51	8.1	309.78	302.50	-3	10,571	-0.03%
2021/04/28	0	0.00	6	304.50	305.50	-6	10,525	-0.06%
2021/04/27	0	0.00	1.1	300.91	302.00	-1.1	10,594	-0.01%
2021/04/26	2.1	298.00	2	300.75	298.00	0.1	10,649	0.00%
2021/04/23	0	0.00	1	294.00	297.00	-1	11,017	-0.01%
2021/04/22	15.2	295.49	2	295.00	293.00	13.2	11,200	0.12%
2021/04/21	6	301.92	0	0.00	301.00	6	11,269	0.05%
2021/04/20	12	306.29	26	305.87	307.50	-14	11,321	-0.12%
2021/04/19	1	298.50	1	298.00	298.00	0	11,243	0.00%
2021/04/16	1	292.50	2	294.75	296.50	-1	11,421	-0.01%
2021/04/15	3.1	289.82	4.6	294.41	295.50	-1.6	11,843	-0.01%
2021/04/14	5	290.80	4	293.00	291.50	1	12,150	0.01%
2021/04/13	0	0.00	4.1	293.55	292.00	-4.1	12,554	-0.03%
2021/04/12	10.1	293.10	0	0.00	291.00	10.1	12,759	0.08%
2021/04/09	0	0.00	5.1	298.99	299.00	-5.1	12,786	-0.04%
2021/04/08	1.2	299.75	0	299.00	297.00	1.2	12,809	0.01%
2021/04/07	1.3	295.54	1	296.50	298.50	0.3	12,818	0.00%
2021/04/06	2	298.50	4.1	299.22	298.00	-2.1	12,773	-0.02%
2021/04/01	1.2	292.72	13.1	294.50	295.50	-12	12,726	-0.09%
2021/03/31	1	288.00	1.2	291.84	288.00	-0.2	12,593	0.00%
2021/03/30	1.2	290.54	18.1	291.93	292.50	-16.9	12,538	-0.13%
2021/03/29	0	288.00	10	287.70	288.00	-10	12,459	-0.08%
2021/03/26	5	285.10	5.6	288.00	288.00	-0.6	12,493	0.00%
2021/03/25	7	282.43	5	284.10	284.00	2	12,538	0.02%
2021/03/24	1	284.50	6	287.50	285.50	-5	12,556	-0.04%
2021/03/23	5	288.50	3	287.17	288.00	2	12,582	0.02%
2021/03/22	5.5	285.77	1	283.50	287.00	4.5	12,608	0.04%
2021/03/19	6	284.33	2.1	284.77	283.00	4	12,739	0.03%
2021/03/18	7.1	287.60	4.3	288.46	288.00	2.9	12,699	0.02%
2021/03/17	1	282.00	0	0.00	284.00	1	12,670	0.01%
2021/03/16	1	280.50	11	282.18	282.00	-10	12,653	-0.08%
2021/03/12	1	279.50	1	281.50	282.00	0	12,679	0.00%
2021/03/11	1.1	271.91	21.1	276.70	281.50	-20	12,777	-0.16%
2021/03/10	3.3	267.68	0	0.00	265.00	3.3	12,730	0.03%
2021/03/09	24.1	263.62	0	0.00	263.50	24.1	12,665	0.19%
2021/03/08	6.1	274.08	0	0.00	270.50	6.1	12,526	0.05%
2021/03/05	15.2	276.09	0	0.00	275.00	15.2	12,528	0.12%
2021/03/04	27.5	280.63	0.1	281.52	281.00	27.4	12,597	0.22%
2021/03/03	16.5	284.97	1	287.00	289.00	15.5	12,531	0.12%
2021/03/02	6.2	289.08	9	295.83	288.00	-2.8	12,523	-0.02%
2021/02/26	19.3	284.91	1.1	283.27	280.50	18.2	12,443	0.15%
2021/02/25	8.1	293.44	0	0.00	294.50	8.1	12,163	0.07%
2021/02/24	4.1	294.91	1.2	297.42	294.00	2.9	12,077	0.02%
2021/02/23	0	298.93	1.3	299.70	303.00	-1.3	11,987	-0.01%
2021/02/22	2.1	301.52	2	304.73	301.00	0.1	11,955	0.00%
2021/02/19	10.1	300.05	10.2	299.53	300.00	-0.1	11,887	0.00%
2021/02/18	7.1	307.00	9	309.71	306.00	-1.9	11,834	-0.02%
2021/02/17	3	295.19	17.2	295.09	299.50	-14.2	11,619	-0.12%
2021/02/05	13	279.12	0	0.00	280.50	13	11,080	0.12%
2021/02/04	2	284.25	1	287.50	287.00	1	10,881	0.01%
2021/02/03	7.1	284.16	0	0.00	284.00	7.1	10,819	0.07%
2021/02/02	2.1	286.37	1	288.00	286.00	1.1	10,738	0.01%
2021/02/01	9.1	278.79	5	282.80	285.00	4.1	10,605	0.04%
2021/01/29	7.1	290.08	5	292.80	282.50	2.1	10,611	0.02%
2021/01/28	0.1	285.25	11	286.64	287.50	-10.9	10,465	-0.10%
2021/01/27	0.3	287.79	2	290.00	287.50	-1.7	10,350	-0.02%
2021/01/26	9.1	289.35	1	292.00	289.00	8.1	10,236	0.08%
2021/01/25	0	0.00	10	291.50	295.50	-10	10,157	-0.10%
2021/01/22	4.1	291.41	0.1	293.00	291.00	4	10,248	0.04%
2021/01/21	2.1	295.49	6	295.92	299.00	-4	10,109	-0.04%
2021/01/20	0	0.00	5.3	296.06	294.50	-5.3	10,044	-0.05%
2021/01/19	3.2	294.69	2	293.25	294.00	1.2	9,992	0.01%
2021/01/18	11.1	287.09	1	289.00	289.50	10.1	9,867	0.10%
2021/01/15	13.5	301.08	1.2	299.17	299.50	12.3	9,503	0.13%
2021/01/14	5.2	304.65	0	0.00	306.00	5.2	9,217	0.06%
2021/01/13	72.3	312.00	0	313.00	312.50	72.2	8,987	0.80%
2021/01/12	108.1	315.53	14	316.39	314.00	94.1	8,809	1.07%	大買/
2021/01/11	9.2	311.04	3	310.00	313.00	6.2	8,579	0.07%
2021/01/08	12.1	312.92	5	311.40	310.00	7.1	8,383	0.08%
2021/01/07	29.1	308.46	14.2	304.70	316.00	14.9	7,990	0.19%
2021/01/06	14.1	292.43	3	294.83	298.00	11.1	7,644	0.14%
2021/01/05	3.4	276.86	2	279.75	276.50	1.4	7,261	0.02%
2021/01/04	2	263.75	0.1	267.50	265.00	1.9	7,118	0.03%
2020/12/31	0	0.00	1	265.00	263.00	-1	7,043	-0.01%
2020/12/30	0	0.00	1	257.50	260.00	-1	7,019	-0.01%
2020/12/29	0	0.00	3	255.33	255.50	-3	7,001	-0.04%
2020/12/28	0	0.00	3	254.00	254.50	-3	7,092	-0.04%
2020/12/24	8	247.44	1	252.00	247.50	7	7,141	0.10%
2020/12/23	7	246.57	0	0.00	248.00	7	7,158	0.10%
2020/12/22	18	252.56	2	247.00	247.00	16	7,235	0.22%
2020/12/21	0	0.00	3	253.50	258.00	-3	7,255	-0.04%
2020/12/18	0	0.00	10	244.50	248.00	-10	7,213	-0.14%
2020/12/17	0	0.00	1	248.00	247.00	-1	7,157	-0.01%
2020/12/16	1	246.50	1	250.00	248.00	0	7,098	0.00%
2020/12/15	1	243.00	0	0.00	245.50	1	7,097	0.01%
2020/12/14	2	244.50	0	0.00	246.00	2	6,941	0.03%
2020/12/11	4	246.38	0	0.00	250.50	4	6,871	0.06%
2020/12/10	1	246.02	0	0.00	248.00	1	6,838	0.01%
2020/12/09	0	0.00	2	251.50	251.00	-2	6,814	-0.03%
2020/12/08	3.1	247.20	2	248.00	249.00	1.1	6,771	0.02%
2020/12/07	5.4	252.20	3	258.83	250.00	2.4	6,635	0.04%
2020/12/04	0.1	247.00	0.1	247.00	247.00	0	6,466	0.00%
2020/12/03	5	230.00	0	0.00	237.00	5	6,338	0.08%
2020/12/02	5	232.00	0.2	230.00	232.00	4.8	6,322	0.08%
2020/12/01	1	225.00	0	0.00	227.00	1	6,360	0.02%
2020/11/30	2	227.00	1	225.00	224.50	1	6,277	0.02%
2020/11/27	0	0.00	3	219.83	220.00	-3	6,122	-0.05%
2020/11/25	1	208.00	0	0.00	207.50	1	6,072	0.02%
2020/11/24	1	208.50	0	0.00	209.50	1	6,033	0.02%
2020/11/23	1	211.50	1	211.00	212.00	0	6,041	0.00%
2020/11/19	0	0.00	8	205.94	208.00	-8	5,955	-0.13%
2020/11/17	0	0.00	2	205.00	205.50	-2	6,011	-0.03%
2020/11/16	0	0.00	1	203.00	202.00	-1	6,079	-0.02%
2020/11/12	0	0.00	8	201.25	202.00	-8	6,023	-0.13%
2020/11/11	0	0.00	7	194.21	195.00	-7	5,885	-0.12%
2020/11/06	0	0.00	10	195.10	194.50	-10	6,009	-0.17%
2020/11/02	5	185.10	0	0.00	188.00	5	6,107	0.08%
2020/10/30	6	190.83	0	0.00	190.00	6	6,184	0.10%
2020/10/29	4	195.25	2	195.50	195.00	2	6,153	0.03%
2020/10/27	0	0.00	11	199.55	203.00	-11	6,435	-0.17%
2020/10/26	0	0.00	2	195.75	194.50	-2	6,622	-0.03%
2020/10/23	2	192.50	0	0.00	192.00	2	6,806	0.03%
2020/10/20	0	0.00	106	196.83	196.50	-106	7,119	-1.49%	大賣/鉅額交易
2020/10/19	0	0.00	195	196.74	196.50	-195	7,184	-2.71%	大賣/鉅額交易
2020/10/16	1	195.50	0	0.00	195.00	1	7,338	0.01%
2020/10/13	2	192.50	0	0.00	194.50	2	7,575	0.03%
2020/10/12	0	0.00	4	196.25	196.00	-4	7,604	-0.05%
2020/10/08	0	0.00	2	193.00	193.00	-2	7,574	-0.03%
2020/10/05	1	188.00	3	191.33	189.50	-2	7,735	-0.03%
2020/09/30	0	0.00	3	188.67	189.00	-3	7,780	-0.04%
2020/09/29	0	0.00	1	186.00	185.00	-1	7,853	-0.01%
2020/09/28	1.1	180.73	0	0.00	182.50	1.1	7,926	0.01%
2020/09/25	4	177.88	0	0.00	176.50	4	8,133	0.05%
2020/09/16	0	0.00	6	190.08	191.00	-6	8,829	-0.07%
2020/09/15	0	0.00	1	189.50	188.50	-1	8,983	-0.01%
2020/09/14	1	189.00	2	188.50	189.00	-1	9,198	-0.01%
2020/09/09	2	179.50	0	0.00	184.00	2	9,624	0.02%
2020/09/08	0	0.00	2	183.50	184.50	-2	9,664	-0.02%
2020/09/07	9	182.67	0	0.00	182.00	9	9,760	0.09%
2020/09/04	13	185.96	1	188.50	186.00	12	9,838	0.12%
2020/09/03	0	0.00	1.3	189.96	191.50	-1.3	9,881	-0.01%
2020/09/02	1	189.00	0	0.00	189.50	1	10,189	0.01%
2020/09/01	0	0.00	1	192.00	190.50	-1	10,200	-0.01%
2020/08/31	2	190.00	0	0.00	189.00	2	10,210	0.02%
2020/08/27	1	193.00	0.2	194.00	193.50	0.8	10,476	0.01%
2020/08/26	10	196.50	0	0.00	197.00	10	10,533	0.09%
2020/08/25	1	198.00	0	0.00	195.50	1	10,654	0.01%
2020/08/24	0	0.00	1	194.50	197.00	-1	10,689	-0.01%
2020/08/21	4	189.50	77	190.63	191.00	-73	10,666	-0.68%
2020/08/20	5	191.90	10	202.00	190.50	-5	10,526	-0.05%
2020/08/18	0	0.00	4	202.00	201.50	-4	10,373	-0.04%
2020/08/17	0	0.00	1	203.00	204.00	-1	10,355	-0.01%
2020/08/14	0	0.00	1	204.50	201.50	-1	10,369	-0.01%
2020/08/13	0	0.00	4	200.75	201.50	-4	10,366	-0.04%
2020/08/12	1	197.50	1	196.50	198.50	0	10,322	0.00%
2020/08/11	1	200.00	2	202.25	199.50	-1	10,220	-0.01%
2020/08/10	2	200.75	0	0.00	201.50	2	10,180	0.02%
2020/08/07	1	199.50	0	0.00	200.50	1	10,186	0.01%
2020/08/06	7	202.65	0	0.00	204.50	7	10,203	0.07%
2020/08/05	3	205.83	0	0.00	204.50	3	10,186	0.03%
2020/08/04	1	206.50	65	206.50	207.50	-64	10,090	-0.63%
2020/07/31	2	200.00	2	199.75	200.00	0	9,801	0.00%
2020/07/30	4	199.25	155	201.71	197.50	-151	9,591	-1.57%	大賣/鉅額交易
2020/07/29	200	192.65	6.1	191.65	191.00	193.9	9,357	2.07%	大買/鉅額交易
2020/07/28	85	190.34	2	190.50	187.00	83	9,273	0.90%
2020/07/27	6	188.08	1	187.00	188.50	5	9,361	0.05%
2020/07/24	1	185.00	0	0.00	184.50	1	9,299	0.01%
2020/07/22	0	0.00	11	192.45	192.50	-11	9,198	-0.12%
2020/07/21	0	0.00	0.1	185.50	185.50	-0.1	9,011	0.00%
2020/07/20	10	185.50	0	0.00	182.00	10	8,932	0.11%
2020/07/16	1	183.50	0	0.00	185.00	1	8,791	0.01%
2020/07/13	1	186.00	0	0.00	186.50	1	8,712	0.01%
2020/07/10	10	177.50	0.7	182.50	183.50	9.3	8,784	0.11%
2020/07/09	1	182.00	2	182.75	180.50	-1	8,750	-0.01%
2020/07/08	3	178.50	12	178.67	179.50	-9	8,643	-0.10%
2020/07/07	7	177.36	3	174.83	175.00	4	8,588	0.05%
2020/07/06	0.1	176.00	9	178.39	176.50	-8.9	8,511	-0.10%
2020/07/03	5	168.50	3	170.00	169.50	2	8,319	0.02%
2020/07/02	300	165.92	1	165.50	165.50	299	8,224	3.64%	大買/鉅額交易
2020/07/01	1	168.00	5	169.70	169.50	-4	8,169	-0.05%
2020/06/30	0	0.00	24	168.29	167.50	-24	8,096	-0.30%
2020/06/29	0	0.00	2	169.75	168.50	-2	8,034	-0.02%
2020/06/24	0	0.00	2	169.75	168.00	-2	7,845	-0.03%
2020/06/23	4	168.75	2	169.50	170.00	2	7,789	0.03%
2020/06/22	4	165.75	19	166.74	169.00	-15	7,631	-0.20%
2020/06/19	0	0.00	10	166.25	166.50	-10	7,541	-0.13%
2020/06/18	2	161.75	4.6	162.98	162.50	-2.6	7,329	-0.04%
2020/06/17	1	158.50	2	159.00	159.00	-1	7,188	-0.01%
2020/06/16	15	157.33	76.3	156.50	157.00	-61.3	7,248	-0.84%
2020/06/12	0	0.00	1	153.00	155.00	-1	7,240	-0.01%
2020/06/11	0	0.00	1	157.00	156.50	-1	7,220	-0.01%
2020/06/10	3	160.83	83	160.64	160.50	-80	7,181	-1.11%
2020/06/09	2	161.00	4	160.25	159.00	-2	7,355	-0.03%
2020/06/08	0	0.00	1	154.50	155.00	-1	7,223	-0.01%
2020/06/05	0	0.00	1	153.50	153.50	-1	7,217	-0.01%
2020/06/04	4	152.50	3.2	152.95	152.50	0.9	7,195	0.01%
2020/06/03	2	147.50	21.2	148.10	151.50	-19.2	7,156	-0.27%
2020/06/02	179.1	144.97	2	144.50	145.00	177.1	6,973	2.54%	大買/鉅額交易
2020/06/01	3	144.00	2	142.50	144.00	1	6,888	0.01%
2020/05/28	2	138.50	0	0.00	139.00	2	6,715	0.03%
2020/05/27	0	0.00	2	140.75	141.00	-2	6,761	-0.03%
2020/05/26	0	0.00	1	140.00	140.00	-1	6,808	-0.01%
2020/05/22	1	138.00	0	0.00	138.00	1	6,852	0.01%
2020/05/21	0	0.00	2	141.25	141.50	-2	6,869	-0.03%
2020/05/20	10	140.50	0	0.00	141.00	10	6,857	0.15%
2020/05/19	0	0.00	1	141.00	141.00	-1	6,855	-0.01%
2020/05/18	1	137.00	0	0.00	137.00	1	6,816	0.01%
2020/05/15	2	137.00	0	0.00	138.50	2	6,829	0.03%
2020/05/14	0	0.00	2	141.75	140.00	-2	6,788	-0.03%
2020/05/13	0	0.00	6	139.42	140.50	-6	6,751	-0.09%
2020/05/12	2	137.50	0	0.00	137.00	2	6,687	0.03%
2020/05/11	1	140.50	0	0.00	140.00	1	6,679	0.01%
2020/05/08	1	140.50	0	0.00	140.00	1	6,704	0.01%
2020/05/07	0	0.00	1	138.50	139.00	-1	6,695	-0.01%
2020/05/06	1	136.50	0	0.00	138.50	1	6,732	0.01%
2020/05/05	1	136.50	1	140.00	139.00	0	6,692	0.00%
2020/05/04	7	136.21	1	142.00	136.00	6	6,700	0.09%
2020/04/30	1	139.50	11	142.23	140.00	-10	6,627	-0.15%
2020/04/29	0	0.00	10	137.00	138.00	-10	6,460	-0.15%
2020/04/27	1	134.50	3	134.33	133.50	-2	6,652	-0.03%
2020/04/24	1	130.00	0	0.00	131.00	1	6,727	0.01%
2020/04/22	1	126.50	0	0.00	131.00	1	6,800	0.01%
2020/04/20	4	131.25	1	133.00	131.00	3	6,824	0.04%
2020/04/16	5.1	134.00	0	0.00	134.00	5.1	6,778	0.07%
2020/04/15	0	0.00	7	136.93	136.50	-7	6,857	-0.10%
2020/04/14	0	0.00	11	130.95	132.00	-11	6,752	-0.16%
2020/04/13	5	126.20	3	126.17	125.00	2	6,728	0.03%
2020/04/10	0	0.00	5	129.00	128.00	-5	6,762	-0.07%
2020/04/08	0	0.00	2	124.00	125.00	-2	6,739	-0.03%
2020/04/07	1	121.50	8	121.06	121.00	-7	6,709	-0.10%
2020/04/06	7	117.07	0	0.00	119.00	7	6,804	0.10%
2020/03/30	0	0.00	1	119.00	119.50	-1	6,668	-0.01%
2020/03/27	1	120.00	0	0.00	118.00	1	6,654	0.02%
2020/03/26	1	120.00	0	0.00	120.00	1	6,631	0.02%
2020/03/25	1	119.00	0	0.00	119.00	1	6,698	0.01%
2020/03/24	1	117.50	3	116.50	115.00	-2	6,667	-0.03%
2020/03/23	1	110.00	0	0.00	112.50	1	6,714	0.01%
2020/03/20	1	113.00	3	115.00	117.50	-2	6,693	-0.03%
2020/03/19	2	111.75	0	0.00	111.00	2	6,643	0.03%
2020/03/18	0	0.00	1	117.00	115.00	-1	6,604	-0.02%
2020/03/17	4	116.25	1	116.50	115.50	3	6,554	0.05%
2020/03/16	1	120.00	3	118.00	118.00	-2	6,460	-0.03%
2020/03/13	5	115.40	6	116.58	120.00	-1	6,356	-0.02%
2020/03/12	3	125.83	2	133.00	123.50	1	6,073	0.02%
2020/03/11	0	134.50	0	0.00	133.00	0	5,867	0.00%
2020/03/10	0	0.00	6	134.00	133.00	-6	5,832	-0.10%
2020/03/09	2	135.00	0	0.00	133.00	2	5,776	0.03%
2020/03/04	0	0.00	1	139.50	140.00	-1	5,743	-0.02%
2020/03/03	3	139.17	1	138.50	138.00	2	5,843	0.03%
2020/03/02	1	137.50	2	138.00	138.00	-1	5,835	-0.02%
2020/02/27	0	0.00	1	141.50	140.00	-1	5,910	-0.02%
2020/02/25	1	141.00	1	141.00	141.00	0	5,806	0.00%
2020/02/24	3	142.00	0	0.00	141.50	3	5,792	0.05%
2020/02/21	0	0.00	2	144.00	144.50	-2	5,787	-0.03%
2020/02/18	8	143.00	0	0.00	142.00	8	5,914	0.14%
2020/02/14	0	0.00	6	146.33	146.50	-6	5,939	-0.10%
2020/02/12	3	143.00	0	0.00	144.00	3	5,916	0.05%
2020/02/11	1	141.50	0	0.00	142.50	1	5,928	0.02%
2020/02/10	1	142.00	0	0.00	143.00	1	6,084	0.02%
2020/02/07	2	143.50	0	0.00	143.50	2	6,221	0.03%
2020/02/06	0	0.00	2	146.50	147.00	-2	6,445	-0.03%
2020/02/05	0	0.00	6	143.42	145.50	-6	6,521	-0.09%
2020/02/04	1	141.00	6	143.00	142.50	-5	6,507	-0.08%
2020/02/03	1	138.50	0	0.00	140.50	1	6,618	0.02%
2020/01/31	1	142.00	5	146.00	143.00	-4	6,656	-0.06%
2020/01/30	13	143.96	0	0.00	143.00	13	6,897	0.19%
2020/01/20	1	153.50	2	153.50	152.50	-1	6,756	-0.01%
2020/01/16	0	0.00	1	150.50	151.00	-1	6,757	-0.01%
2020/01/10	0	0.00	3	152.50	151.00	-3	6,891	-0.04%
2020/01/09	0	0.00	5.1	151.59	152.00	-5.1	6,880	-0.07%
2020/01/08	0	0.00	4	148.38	148.00	-4	6,866	-0.06%
2020/01/07	10	149.50	10	149.00	149.00	0	6,885	0.00%
2020/01/03	0	0.00	7	150.50	151.50	-7	7,172	-0.10%
2020/01/02	1	151.00	0	0.00	151.00	1	7,145	0.01%
2019/12/31	5	151.70	4	151.75	151.50	1	7,212	0.01%
2019/12/30	0	0.00	3	152.33	152.00	-3	7,322	-0.04%
2019/12/27	0	0.00	1.1	148.00	148.00	-1.1	7,179	-0.02%
2019/12/24	3	145.83	0	0.00	146.50	3	7,488	0.04%
2019/12/23	0	0.00	4	148.00	148.50	-4	7,697	-0.05%
2019/12/20	2	146.50	0	0.00	146.50	2	8,017	0.02%
2019/12/19	1	150.00	2	150.25	150.50	-1	8,048	-0.01%
2019/12/18	0	0.00	2	150.50	150.00	-2	8,014	-0.02%
2019/12/17	1	148.00	1	149.50	149.50	0	8,012	0.00%
2019/12/16	2	148.00	2	147.75	148.50	0	7,995	0.00%
2019/12/13	1	143.50	2	145.00	145.50	-1	7,920	-0.01%
2019/12/12	0	0.00	9	143.44	143.00	-9	7,841	-0.11%
2019/12/09	1	142.50	8	143.19	143.00	-7	7,882	-0.09%
2019/12/06	0	0.00	2	141.50	141.50	-2	7,794	-0.03%
2019/12/05	1	141.50	5	141.20	140.50	-4	7,745	-0.05%
2019/12/03	1	140.00	2	141.00	141.50	-1	7,734	-0.01%
2019/11/29	1	142.00	1	140.00	140.00	0	7,695	0.00%
2019/11/28	0	0.00	3	141.17	142.00	-3	7,588	-0.04%
2019/11/27	2	139.00	1	138.50	139.00	1	7,523	0.01%
2019/11/26	0	0.00	4	139.75	138.50	-4	7,516	-0.05%
2019/11/20	7	137.21	1	138.00	137.00	6	7,488	0.08%
2019/11/19	0	0.00	1	139.00	139.50	-1	7,466	-0.01%
2019/11/18	6	135.00	0	0.00	136.50	6	7,375	0.08%
2019/11/15	1	133.53	0	0.00	133.50	1	7,406	0.01%
2019/11/13	7	135.50	0	0.00	135.50	7	7,322	0.10%
2019/11/08	0	0.00	1	140.00	139.50	-1	7,220	-0.01%
2019/11/07	4	137.00	0	0.00	139.50	4	7,145	0.06%
2019/11/06	1	143.00	3	142.00	140.50	-2	6,929	-0.03%
2019/11/05	1	137.50	8	139.00	141.00	-7	6,785	-0.10%
2019/10/31	1	134.00	0	0.00	134.00	1	6,637	0.02%
2019/10/30	2	134.00	2	134.50	135.50	0	6,636	0.00%
2019/10/29	15	135.03	0	0.00	134.00	15	6,593	0.23%
2019/10/24	1	138.50	0	0.00	139.50	1	6,184	0.02%
2019/10/23	0	0.00	3	137.00	137.50	-3	6,128	-0.05%
2019/10/21	0	0.00	1	136.00	136.00	-1	6,087	-0.02%
2019/10/16	3	132.50	2	134.00	132.50	1	5,939	0.02%
2019/10/15	2	132.50	0	0.00	133.00	2	5,871	0.03%
2019/10/14	2	130.30	1	133.50	133.00	1	5,856	0.02%
2019/10/09	6	128.25	0	0.00	127.00	6	5,664	0.11%
2019/10/08	1	131.50	0	0.00	131.50	1	5,447	0.02%
2019/10/04	1	131.00	0	0.00	131.50	1	5,370	0.02%
2019/10/02	0.1	135.00	1	135.00	134.50	-0.9	5,192	-0.02%
2019/10/01	4	131.75	6	133.25	134.00	-2	5,106	-0.04%
2019/09/27	10.1	132.11	4	133.00	132.50	6.1	4,987	0.12%
2019/09/26	9	134.89	0	0.00	134.00	9	4,848	0.19%
2019/09/25	20	138.25	0	0.00	136.00	20	4,679	0.43%
2019/09/24	2	143.75	0	0.00	143.00	2	4,409	0.05%
2019/09/23	0	0.00	5	146.50	146.00	-5	4,318	-0.12%
2019/09/20	2	145.50	0	0.00	145.50	2	4,329	0.05%
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%
2019/09/10	0	0.00	2	147.75	146.50	-2	4,514	-0.04%
2019/09/05	0	0.00	4	147.50	147.50	-4	4,620	-0.09%
2019/08/29	2	144.00	0	0.00	143.50	2	4,697	0.04%
2019/08/27	2	145.50	2	145.50	145.50	0	4,837	0.00%
2019/08/26	5	145.30	0	0.00	145.00	5	4,872	0.10%
2019/08/22	1	150.00	2	150.00	149.50	-1	4,935	-0.02%
2019/08/20	0	0.00	2	150.50	152.00	-2	5,325	-0.04%
2019/08/16	8	146.75	0	0.00	146.50	8	5,531	0.14%
2019/08/14	3	150.00	0	0.00	149.00	3	5,652	0.05%
2019/08/12	1	149.00	0	0.00	149.00	1	5,746	0.02%
2019/08/06	0	0.00	1	147.50	148.50	-1	5,902	-0.02%
2019/08/05	1	149.50	1	148.50	148.50	0	5,832	0.00%
2019/08/02	0	0.00	0.7	152.50	152.50	-0.7	5,845	-0.01%
2019/07/31	0	0.00	1	151.00	151.50	-1	5,702	-0.02%
2019/07/25	1	150.00	0	0.00	149.50	1	5,956	0.02%
2019/07/24	0	0.00	1	152.00	151.50	-1	5,931	-0.02%
2019/07/23	0	0.00	2	148.75	149.50	-2	5,877	-0.03%
2019/07/19	1	148.00	0	0.00	148.00	1	5,882	0.02%
2019/07/18	6	147.42	0	0.00	147.50	6	5,889	0.10%
2019/07/17	2	150.50	0	0.00	150.00	2	5,804	0.03%
2019/07/15	1	153.50	0	0.00	154.50	1	5,707	0.02%
2019/07/12	0	0.00	1	152.50	151.00	-1	5,673	-0.02%
2019/07/11	2	153.00	0	0.00	152.00	2	5,683	0.04%
2019/07/03	1	152.00	3	152.50	152.00	-2	5,980	-0.03%
2019/07/01	0	0.00	2	159.50	160.50	-2	6,084	-0.03%
2019/06/26	0	0.00	1	155.00	153.00	-1	6,104	-0.02%
2019/06/21	0	0.00	2	160.00	159.50	-2	6,074	-0.03%
2019/06/20	0	0.00	12	158.58	159.00	-12	5,974	-0.20%
2019/06/19	0	0.00	2	156.00	158.00	-2	6,030	-0.03%
2019/06/18	0	0.00	1	152.50	152.00	-1	6,140	-0.02%
2019/06/12	0	0.00	1	152.00	151.50	-1	6,386	-0.02%
2019/06/10	0	0.00	10	151.30	151.50	-10	6,602	-0.15%
2019/06/06	2	146.75	3	148.00	148.00	-1	6,907	-0.01%
2019/06/05	2.2	148.77	0	0.00	146.00	2.2	6,915	0.03%
2019/06/04	0	0.00	1	151.50	149.50	-1	6,928	-0.01%
2019/06/03	1	148.00	1	146.50	148.00	0	6,907	0.00%
2019/05/31	5	140.50	0	0.00	142.50	5	6,862	0.07%
2019/05/30	0	0.00	1	142.50	142.50	-1	6,859	-0.01%
2019/05/28	4	140.25	0	0.00	138.00	4	7,099	0.06%
2019/05/27	2	139.50	0	0.00	140.00	2	6,841	0.03%
2019/05/24	1	137.50	1	140.00	140.00	0	6,832	0.00%
2019/05/22	3	141.67	0	0.00	140.50	3	6,709	0.04%
2019/05/21	0	0.00	2	145.00	143.00	-2	6,750	-0.03%
2019/05/20	3	143.67	0	0.00	145.00	3	6,728	0.04%
2019/05/17	2	141.50	1	143.50	142.50	1	6,712	0.01%
2019/05/16	2	146.50	0	0.00	144.00	2	6,741	0.03%
2019/05/14	0.1	150.00	0	0.00	149.00	0.1	6,880	0.00%
2019/05/09	6	151.00	0	0.00	151.00	6	6,955	0.09%
2019/05/08	0	0.00	1	157.00	155.50	-1	6,990	-0.01%
2019/05/06	3	154.00	1	154.50	153.50	2	7,030	0.03%
2019/05/03	1	159.00	3	160.00	160.50	-2	7,026	-0.03%
2019/05/02	2	158.25	1	159.00	159.50	1	7,058	0.01%
2019/04/23	0	0.00	2	160.00	160.50	-2	7,710	-0.03%
2019/04/10	6	166.00	5	164.20	166.00	1	8,729	0.01%
2019/04/09	0	0.00	5	164.00	164.00	-5	8,641	-0.06%
2019/03/28	0	0.00	0.6	160.50	161.50	-0.6	8,347	-0.01%
2019/03/27	0	0.00	2	162.50	162.50	-2	8,437	-0.02%
2019/03/26	0	0.00	6	161.25	162.00	-6	8,422	-0.07%
2019/03/25	1	156.00	1	156.50	156.00	0	8,371	0.00%
2019/03/21	0	0.00	6	158.50	160.50	-6	8,304	-0.07%
2019/03/20	0	0.00	9	155.89	155.50	-9	8,223	-0.11%
2019/03/19	0	0.00	22	154.00	154.50	-22	8,133	-0.27%
2019/03/15	1	149.00	1	150.00	149.00	0	8,039	0.00%
2019/03/14	0	0.00	1	149.50	150.00	-1	7,943	-0.01%
2019/03/13	0	0.00	1	147.00	148.00	-1	7,944	-0.01%
2019/03/12	48	147.03	1	146.00	144.00	47	7,799	0.60%
2019/03/11	0	0.00	2	152.75	152.00	-2	7,540	-0.03%
2019/03/08	5	151.00	0	0.00	150.50	5	7,599	0.07%
2019/03/04	0	0.00	7	157.50	157.00	-7	7,920	-0.09%
2019/02/25	1	155.00	0	0.00	154.00	1	7,714	0.01%
2019/02/21	0	0.00	1	155.00	155.00	-1	7,759	-0.01%
2019/02/20	0	0.00	4	155.63	154.50	-4	7,734	-0.05%
2019/02/18	0	0.00	2	154.75	154.00	-2	7,663	-0.03%
2019/02/15	0	0.00	4	154.75	155.00	-4	7,685	-0.05%
2019/02/14	1	155.50	7	154.79	154.50	-6	7,670	-0.08%
2019/02/12	0	0.00	2	153.50	153.00	-2	7,515	-0.03%
2019/02/11	1	151.50	0	0.00	151.50	1	7,536	0.01%
2019/01/30	1	151.50	0	0.00	151.00	1	7,521	0.01%
2019/01/29	6	148.50	0	0.00	149.00	6	7,570	0.08%
2019/01/28	0	0.00	1	152.00	152.00	-1	7,533	-0.01%
2019/01/24	0	0.00	6	152.92	152.50	-6	7,789	-0.08%
2019/01/21	1	150.00	4	152.00	152.00	-3	8,306	-0.04%
2019/01/18	2	148.50	4	150.63	150.50	-2	8,328	-0.02%
2019/01/17	1	154.00	1	149.00	150.00	0	8,329	0.00%
2019/01/16	0	0.00	3	149.50	149.50	-3	8,293	-0.04%
2019/01/15	3	149.00	14	149.07	150.00	-11	8,237	-0.13%
2019/01/14	0	0.00	2	142.25	142.00	-2	8,030	-0.02%
2019/01/11	3	141.00	0	0.00	142.00	3	8,003	0.04%
2019/01/10	0	0.00	3	145.00	145.00	-3	7,900	-0.04%
2019/01/09	0	0.00	4	143.88	144.50	-4	7,862	-0.05%
2019/01/08	1	139.00	10	140.95	140.50	-9	7,698	-0.12%
2019/01/07	0	0.00	18	136.03	138.00	-18	7,555	-0.24%
2019/01/04	0	0.00	2	131.75	131.00	-2	7,460	-0.03%
2019/01/03	0	0.00	1	130.00	130.00	-1	7,520	-0.01%
2019/01/02	1	127.50	8	129.38	127.00	-7	7,561	-0.09%
2018/12/27	1	127.00	0.4	127.50	127.50	0.6	7,887	0.01%
2018/12/25	1	126.50	1	126.50	127.00	0	8,121	0.00%
2018/12/21	6	129.75	5	129.00	128.00	1	9,013	0.01%
2018/12/20	1	132.00	13	133.81	133.00	-12	9,149	-0.13%
2018/12/19	0	0.00	2	132.50	132.50	-2	9,063	-0.02%
2018/12/18	0	0.00	5	131.90	132.00	-5	9,055	-0.06%
2018/12/17	0	0.00	3	131.50	131.00	-3	9,118	-0.03%
2018/12/14	2	131.00	8	130.81	131.50	-6	9,179	-0.07%
2018/12/13	0	0.00	2	130.75	131.00	-2	9,134	-0.02%
2018/12/12	0	0.00	1	129.50	128.50	-1	9,064	-0.01%
2018/12/10	0	0.00	0.7	127.00	126.50	-0.7	9,250	-0.01%
2018/12/06	2	127.00	3	125.50	127.50	-1	9,369	-0.01%
2018/12/05	0	0.00	5	128.10	129.00	-5	9,360	-0.05%
2018/12/04	0	0.00	1	130.00	130.00	-1	9,435	-0.01%
2018/11/30	1	127.50	0	0.00	130.00	1	9,397	0.01%
2018/11/29	1	128.50	2	130.25	128.50	-1	9,248	-0.01%
2018/11/28	0	0.00	6	128.33	128.00	-6	9,158	-0.07%
2018/11/27	1	126.50	2	125.50	126.50	-1	9,194	-0.01%
2018/11/23	26	119.77	0	0.00	120.00	26	9,678	0.27%
2018/11/22	3	123.17	1	121.00	121.00	2	10,201	0.02%
2018/11/21	0	0.00	1	126.00	125.50	-1	10,420	-0.01%
2018/11/20	3	125.17	1	125.00	125.50	2	10,316	0.02%
2018/11/16	1	127.00	0	0.00	128.50	1	10,284	0.01%
2018/11/13	0	0.00	1	128.00	129.00	-1	10,116	-0.01%
2018/11/12	0	0.00	2	129.75	128.50	-2	10,074	-0.02%
2018/11/08	1	130.96	0	0.00	130.00	1	10,040	0.01%
2018/11/07	0	0.00	2	129.75	130.00	-2	10,001	-0.02%
2018/11/06	1	126.50	0	0.00	127.50	1	9,993	0.01%
2018/11/05	1	127.00	5	130.40	129.00	-4	9,888	-0.04%
2018/11/02	1	131.50	1	127.50	129.00	0	9,831	0.00%
2018/11/01	1	132.50	7	131.29	130.00	-6	9,705	-0.06%
2018/10/30	1	123.50	7	123.86	125.00	-6	9,097	-0.07%
2018/10/25	1	120.50	5	122.00	121.50	-4	8,785	-0.05%
2018/10/17	2	118.00	2	122.00	117.00	0	8,641	0.00%
2018/10/15	4	117.88	0	0.00	117.00	4	8,498	0.05%
2018/10/12	0	0.00	3	115.67	118.50	-3	8,417	-0.04%
2018/10/11	0	0.00	2	111.25	111.50	-2	8,264	-0.02%
2018/10/08	1	114.50	0	0.00	114.50	1	8,002	0.01%
2018/10/04	0	0.00	2	124.25	123.50	-2	7,750	-0.03%
2018/10/03	1	125.00	0	0.00	125.00	1	7,668	0.01%
2018/10/02	2	127.75	0	0.00	128.00	2	7,578	0.03%
2018/10/01	4	130.25	0	0.00	129.50	4	7,478	0.05%
2018/09/28	4	129.50	2	131.25	131.00	2	7,307	0.03%
2018/09/27	4	126.00	5	125.00	125.50	-1	6,958	-0.01%
2018/09/21	0	0.00	1	120.00	119.00	-1	6,672	-0.01%
2018/09/20	1	121.00	0	0.00	120.00	1	6,626	0.02%
2018/09/17	0	0.00	1	120.00	120.00	-1	6,529	-0.02%
2018/09/12	1	116.50	0	0.00	116.50	1	6,347	0.02%
2018/09/10	1	119.00	0	0.00	119.50	1	6,288	0.02%
2018/09/07	3	120.33	0	0.00	120.50	3	6,297	0.05%
2018/09/06	2	120.50	3	121.00	121.50	-1	6,211	-0.02%
2018/09/05	3	122.67	0	0.00	122.00	3	6,193	0.05%
2018/09/03	5	123.00	0	0.00	121.50	5	6,137	0.08%
2018/08/31	0	0.00	6	122.33	123.00	-6	6,083	-0.10%
2018/08/30	78	120.13	14	122.54	121.00	64	5,859	1.09%
2018/08/29	4	113.38	10	118.65	118.50	-6	5,525	-0.11%
2018/08/28	2	111.50	2	110.00	112.00	0	4,938	0.00%
2018/08/24	2	105.00	0	0.00	104.50	2	4,706	0.04%
2018/08/23	0	0.00	2	106.50	106.50	-2	4,798	-0.04%
2018/08/22	2	105.00	0	0.00	106.00	2	4,803	0.04%
2018/08/21	0	0.00	1	106.00	105.50	-1	4,773	-0.02%
2018/08/16	2	103.75	0	0.00	103.00	2	4,784	0.04%
2018/08/14	1	106.00	0	0.00	106.50	1	4,780	0.02%
2018/08/13	1	106.50	1	106.00	105.00	0	4,806	0.00%
2018/08/07	0	0.00	1	108.00	108.00	-1	4,754	-0.02%
2018/08/02	0	0.00	1	107.50	106.50	-1	4,838	-0.02%
2018/08/01	1	107.50	0	0.00	107.50	1	4,820	0.02%
2018/07/30	1	105.00	0	0.00	104.50	1	4,968	0.02%
2018/07/27	0.2	108.50	3	107.50	108.00	-2.8	4,951	-0.06%
2018/07/26	0	0.00	3	105.00	104.50	-3	5,047	-0.06%
2018/07/25	0	0.00	0.1	104.00	103.50	-0.1	5,140	0.00%
2018/07/16	0	0.00	1	104.00	104.00	-1	5,822	-0.02%
2018/07/13	1	104.50	1	104.50	105.00	0	5,909	0.00%
2018/07/10	0	0.00	2	102.75	102.50	-2	5,980	-0.03%
2018/07/09	0	0.00	1	102.00	102.00	-1	6,078	-0.02%
2018/07/05	2	99.40	4	98.40	98.90	-2	6,144	-0.03%
2018/07/04	2	101.50	0	0.00	101.50	2	6,001	0.03%
2018/07/03	5	104.00	0	0.00	104.00	5	5,982	0.08%
2018/06/29	0	0.00	10	108.25	109.50	-10	5,980	-0.17%
2018/06/28	3	107.00	2	108.00	107.00	1	5,902	0.02%
2018/06/27	1	107.50	0	0.00	107.50	1	5,882	0.02%
2018/06/26	1	108.50	0	0.00	108.00	1	5,854	0.02%
2018/06/25	1	110.50	0	0.00	110.00	1	5,815	0.02%
2018/06/22	1	110.00	0	0.00	110.50	1	5,854	0.02%
2018/06/21	1	111.00	0	0.00	110.50	1	5,847	0.02%
2018/06/19	1	111.00	0	0.00	110.50	1	6,028	0.02%
2018/06/11	1	116.50	2	116.75	116.50	-1	6,112	-0.02%
2018/06/07	1.3	113.62	0	114.00	113.50	1.3	5,962	0.02%
2018/06/05	3	112.00	0	0.00	112.00	3	6,142	0.05%
2018/06/04	0	0.00	1	114.00	114.50	-1	6,145	-0.02%
2018/05/31	2	112.00	1	111.50	111.00	1	6,123	0.02%
2018/05/28	0.1	114.00	1	114.00	113.50	-0.9	6,090	-0.01%
2018/05/23	1	112.50	0	0.00	112.50	1	6,122	0.02%
2018/05/18	0	0.00	2	114.00	114.00	-2	6,069	-0.03%
2018/05/17	2	115.50	0	0.00	113.50	2	6,104	0.03%
2018/05/15	0	0.00	1	116.00	115.00	-1	6,121	-0.02%
2018/05/10	0	0.00	1	115.00	115.00	-1	6,092	-0.02%
2018/05/09	0	0.00	1	113.00	113.00	-1	6,041	-0.02%
2018/05/08	1	114.50	0	0.00	114.50	1	6,026	0.02%
2018/05/07	1	112.50	3	113.33	112.00	-2	5,916	-0.03%
2018/05/04	1	102.00	1	106.50	107.00	0	5,781	0.00%
2018/05/03	5	105.20	0	0.00	104.00	5	5,706	0.09%
2018/05/02	3	108.33	0	0.00	108.00	3	5,589	0.05%
2018/04/27	1	110.00	0	0.00	110.00	1	5,526	0.02%
2018/04/25	2	112.00	0	0.00	111.50	2	5,573	0.04%
2018/04/24	4	110.63	1	112.00	111.50	3	5,640	0.05%
2018/04/23	4	115.75	0	0.00	114.50	4	5,572	0.07%
2018/04/20	3	118.00	0	0.00	119.00	3	5,540	0.05%
2018/04/19	2	119.75	0	0.00	120.00	2	5,458	0.04%
2018/04/18	1	118.00	1	119.00	120.00	0	5,417	0.00%
2018/04/17	1	120.00	2	119.50	120.00	-1	5,419	-0.02%
2018/04/16	0	0.00	2	121.25	121.50	-2	5,386	-0.04%
2018/04/13	12	122.25	0	0.00	120.50	12	5,338	0.22%
2018/04/12	4	124.00	119	124.00	123.50	-115	5,212	-2.21%	大賣/鉅額交易
2018/04/11	3	126.83	0	0.00	126.50	3	5,060	0.06%
2018/04/09	0	0.00	1	127.50	127.50	-1	5,109	-0.02%
2018/04/03	1	128.00	0	0.00	128.00	1	5,119	0.02%
2018/03/28	1	129.00	0	0.00	128.50	1	5,137	0.02%
2018/03/27	3	130.83	0	0.00	131.50	3	5,139	0.06%
2018/03/26	7	126.79	0	0.00	127.00	7	5,070	0.14%
2018/03/23	1	127.50	1	128.00	128.00	0	4,954	0.00%
2018/03/22	6	130.92	0	0.00	130.00	6	4,823	0.12%
2018/03/21	1	132.50	0	0.00	132.50	1	4,751	0.02%
2018/03/20	4	132.50	0	0.00	132.00	4	4,792	0.08%
2018/03/19	3	134.67	0	0.00	134.50	3	4,704	0.06%
2018/03/16	1	136.00	0	0.00	136.00	1	4,649	0.02%
2018/03/15	2	136.00	0	0.00	136.50	2	4,569	0.04%
2018/03/14	1	136.00	0	0.00	136.50	1	4,574	0.02%
2018/03/09	7	135.79	0	0.00	135.50	7	4,492	0.16%
2018/03/07	2	137.25	0	0.00	137.00	2	4,389	0.05%
2018/03/06	1	139.50	0	0.00	140.00	1	4,380	0.02%
2018/03/05	51	139.48	0	0.00	138.50	51	4,454	1.14%
2018/02/27	0	0.00	1	140.50	139.00	-1	4,674	-0.02%
2018/02/26	0	0.00	1	140.00	139.50	-1	4,733	-0.02%
2018/02/23	1	137.50	0	0.00	138.00	1	4,763	0.02%
2018/02/12	0	0.00	1	135.50	135.00	-1	4,873	-0.02%
2018/02/08	0	0.00	4	137.00	137.00	-4	4,890	-0.08%
2018/02/07	31	137.55	1	137.00	137.00	30	4,959	0.60%
2018/02/06	13	137.73	0	0.00	138.50	13	4,932	0.26%
2018/02/05	2	145.00	0	0.00	145.00	2	4,842	0.04%
2018/02/01	0	0.00	1	148.00	147.00	-1	4,923	-0.02%
2018/01/31	0	0.00	2	145.00	147.00	-2	5,023	-0.04%
2018/01/30	0	0.00	1	146.00	146.00	-1	5,010	-0.02%
2018/01/29	12	146.13	0	0.00	146.50	12	5,007	0.24%
2018/01/26	119	148.26	0.2	147.50	147.50	118.8	4,981	2.38%	大買/鉅額交易
2018/01/25	1	147.00	2	148.25	147.50	-1	5,045	-0.02%
2018/01/24	2	147.50	0	0.00	148.00	2	5,101	0.04%
2018/01/23	10	148.75	0	0.00	147.50	10	5,113	0.20%
2018/01/22	1	149.00	6.1	147.11	149.00	-5.1	4,988	-0.10%
2018/01/19	1	144.00	0	0.00	144.50	1	4,846	0.02%
2018/01/18	0	0.00	2	141.00	143.00	-2	4,788	-0.04%
2018/01/17	1	140.00	0	0.00	139.00	1	4,719	0.02%
2018/01/11	1	136.50	0	0.00	136.50	1	4,674	0.02%
2018/01/08	0	0.00	1	140.00	140.50	-1	4,941	-0.02%
2018/01/03	0.3	140.00	0	0.00	139.00	0.3	5,157	0.01%
2018/01/02	1	144.00	0	0.00	141.00	1	5,128	0.02%