台達電 (2308)-元大-松山券商分點個股進出

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
▲9.0
漲幅
+2.83%
成交量
8,568張
產業
上市電子零組件類股
2208人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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
2024/05/22	1.3	324.58	39	325.33	327.50	-37.7	11,744	-0.32%
2024/05/21	0.2	320.26	0	0.00	318.50	0.2	11,677	0.00%
2024/05/20	5.2	318.36	1	318.00	318.00	4.2	11,705	0.04%
2024/05/17	12.5	322.01	3.7	324.86	322.50	8.8	11,644	0.08%
2024/05/16	0	321.83	2.5	322.90	320.00	-2.5	11,623	-0.02%
2024/05/15	0	0.00	0	320.17	319.00	0	11,678	0.00%
2024/05/14	3	315.50	1.1	317.00	316.00	1.9	11,858	0.02%
2024/05/13	6.6	315.09	0	316.50	316.50	6.6	11,891	0.06%
2024/05/10	8	319.06	1.5	318.70	319.00	6.5	11,859	0.05%
2024/05/09	2.3	323.93	0	0.00	323.00	2.3	11,854	0.02%
2024/05/08	8	321.31	4	321.38	321.00	4	11,988	0.03%
2024/05/07	8	322.38	3.1	324.32	326.00	5	12,034	0.04%
2024/05/06	20	325.42	3.4	323.18	322.00	16.6	12,002	0.14%
2024/05/03	4	326.94	5.7	327.12	327.50	-1.7	11,871	-0.01%
2024/05/02	4	307.89	4	311.25	309.50	0	11,660	0.00%
2024/04/30	0	323.50	0.3	322.33	320.50	-0.3	11,552	0.00%
2024/04/29	0	0.00	1	319.63	321.00	-1	11,523	-0.01%
2024/04/26	2	312.28	4	314.50	315.00	-2	11,528	-0.02%
2024/04/25	2.3	308.91	28.3	305.06	306.00	-26	11,440	-0.23%
2024/04/24	1	303.00	0.8	303.34	304.00	0.2	11,454	0.00%
2024/04/23	1.3	297.81	3.2	298.34	297.50	-1.9	11,630	-0.02%
2024/04/22	2.2	298.19	0	0.00	300.00	2.2	11,707	0.02%
2024/04/19	13.5	299.11	21	305.29	298.50	-7.5	11,655	-0.06%
2024/04/18	2	302.78	0.1	310.00	309.00	2	11,503	0.02%
2024/04/17	2	298.51	1	299.50	300.50	1	11,382	0.01%
2024/04/16	6.5	296.76	1	293.15	293.00	5.5	11,428	0.05%
2024/04/15	3.3	309.47	0	310.00	308.00	3.2	11,364	0.03%
2024/04/12	7	318.29	0	320.00	317.00	7	11,250	0.06%
2024/04/11	7.5	320.45	1.1	319.42	319.50	6.4	11,177	0.06%
2024/04/10	8.2	330.36	2	329.00	328.00	6.2	10,983	0.06%
2024/04/09	11.1	332.63	1	334.04	334.00	10.1	10,950	0.09%
2024/04/08	2	337.24	2	337.50	334.00	0	10,910	0.00%
2024/04/03	16.9	333.40	0	0.00	332.00	16.9	10,795	0.16%
2024/04/02	5.1	334.63	1.2	337.94	338.00	3.9	10,773	0.04%
2024/04/01	4.2	339.00	1	334.53	334.50	3.2	10,704	0.03%
2024/03/29	6	345.66	2	341.07	341.00	4	10,582	0.04%
2024/03/28	1.2	339.29	1	338.60	342.50	0.2	10,405	0.00%
2024/03/27	5.2	344.80	6	341.42	341.50	-0.8	10,303	-0.01%
2024/03/26	1.4	346.95	4.2	347.04	343.50	-2.8	10,120	-0.03%
2024/03/25	8.2	356.81	15	356.67	352.50	-6.8	9,830	-0.07%
2024/03/22	12.3	353.65	60.3	356.00	358.00	-48	9,577	-0.50%
2024/03/21	5	333.11	11.4	333.21	338.00	-6.4	8,616	-0.07%
2024/03/20	4.5	317.78	2	317.75	316.00	2.5	8,247	0.03%
2024/03/19	3.1	314.08	8.3	318.01	320.00	-5.2	8,104	-0.06%
2024/03/18	0.2	305.00	0.1	305.00	306.00	0.1	7,874	0.00%
2024/03/15	1.3	303.62	0	305.50	303.00	1.2	7,937	0.02%
2024/03/14	2	311.00	1.3	310.85	310.50	0.7	7,801	0.01%
2024/03/13	0.3	314.75	3	314.17	314.50	-2.7	7,698	-0.04%
2024/03/12	3.2	311.27	1	311.51	312.50	2.2	7,540	0.03%
2024/03/11	3.1	309.21	3.3	307.47	308.00	-0.2	7,417	0.00%
2024/03/08	7.1	309.72	12.4	311.23	312.00	-5.3	7,338	-0.07%
2024/03/07	10	297.50	0.1	298.00	297.00	10	6,824	0.15%
2024/03/06	0.1	291.63	0.3	291.50	295.00	-0.2	6,725	0.00%
2024/03/05	1.6	291.19	0.3	291.50	290.50	1.4	6,720	0.02%
2024/03/04	0.1	295.05	2.7	296.33	293.50	-2.6	6,654	-0.04%
2024/03/01	0.3	293.50	0.2	294.33	293.50	0.2	6,504	0.00%
2024/02/29	6.4	293.04	1.2	292.63	294.50	5.2	6,488	0.08%
2024/02/27	2.2	289.18	1	290.06	289.00	1.1	6,458	0.02%
2024/02/26	0.4	294.22	0.2	294.50	295.00	0.2	6,412	0.00%
2024/02/23	2.3	292.91	0.2	293.89	292.50	2.1	6,404	0.03%
2024/02/22	0.5	292.21	1.1	292.09	293.50	-0.6	6,351	-0.01%
2024/02/21	2.4	289.86	0.2	290.87	291.00	2.2	6,340	0.03%
2024/02/20	6.4	292.11	2.3	292.77	292.50	4.1	6,320	0.07%
2024/02/19	0.7	293.62	2.4	292.85	292.00	-1.7	6,335	-0.03%
2024/02/16	2.4	290.15	2.2	290.40	291.50	0.2	6,385	0.00%
2024/02/15	1.5	285.48	0.1	286.00	284.50	1.4	6,357	0.02%
2024/02/05	0.1	286.50	0	0.00	287.50	0.1	6,132	0.00%
2024/02/02	1.2	287.81	1.4	287.43	286.00	-0.2	6,115	0.00%
2024/02/01	0.2	283.51	1.6	283.80	285.00	-1.4	6,110	-0.02%
2024/01/31	2	281.29	0.3	281.50	280.00	1.8	6,117	0.03%
2024/01/30	0.2	288.61	0.1	287.69	286.00	0.1	5,976	0.00%
2024/01/29	0.5	290.26	2	290.50	293.00	-1.5	6,004	-0.03%
2024/01/26	4.1	288.24	0.5	289.00	287.50	3.6	6,080	0.06%
2024/01/25	3	284.98	0.2	285.25	284.00	2.8	6,156	0.05%
2024/01/24	0.4	291.38	0	0.00	289.00	0.4	6,165	0.01%
2024/01/23	1	293.00	1	292.50	293.50	0	6,207	0.00%
2024/01/22	7	290.57	0.3	290.25	291.00	6.7	6,166	0.11%
2024/01/19	4	283.13	0.9	283.17	285.00	3.1	6,104	0.05%
2024/01/18	3.6	278.71	0.3	279.00	277.00	3.3	6,107	0.05%
2024/01/17	7.4	281.37	0.1	282.00	279.50	7.3	6,057	0.12%
2024/01/16	3.8	289.37	0.2	289.17	289.50	3.7	5,892	0.06%
2024/01/15	0	0.00	1	296.50	295.50	-1	5,752	-0.02%
2024/01/12	0.2	293.82	0	0.00	293.50	0.2	5,865	0.00%
2024/01/11	1.1	291.66	0.2	295.00	293.00	0.9	5,862	0.02%
2024/01/10	2.6	289.39	1	292.00	291.00	1.6	5,843	0.03%
2024/01/09	15.8	298.82	0	0.00	295.50	15.8	5,702	0.28%
2024/01/08	0.1	306.50	0.1	307.00	306.00	0	5,582	0.00%
2024/01/05	4.1	305.03	0	0.00	304.50	4.1	5,659	0.07%
2024/01/04	1	305.02	0	0.00	304.00	1	5,688	0.02%
2024/01/03	2	304.26	0	0.00	304.50	2	5,779	0.03%
2024/01/02	7.4	310.35	0	0.00	310.00	7.4	5,754	0.13%
2023/12/29	0.5	312.00	0	0.00	313.50	0.5	5,791	0.01%
2023/12/28	1	314.00	0	0.00	313.00	1	5,826	0.02%
2023/12/27	1.1	312.53	0	0.00	313.00	1.1	5,883	0.02%
2023/12/26	3	310.50	0	0.00	310.50	3	5,907	0.05%
2023/12/22	0.1	306.43	0	0.00	305.50	0.1	6,004	0.00%
2023/12/21	0	305.50	0	305.00	303.50	0	6,072	0.00%
2023/12/20	0	306.62	0	0.00	305.50	0	6,150	0.00%
2023/12/19	1.1	303.50	0	0.00	302.50	1.1	6,138	0.02%
2023/12/18	0	308.50	0	0.00	307.00	0	6,178	0.00%
2023/12/15	0	314.00	0	0.00	313.00	0	6,146	0.00%
2023/12/14	1.1	304.66	0	0.00	305.50	1.1	6,008	0.02%
2023/12/13	0.1	301.78	0	0.00	303.00	0.1	6,011	0.00%
2023/12/12	2.1	303.71	0	0.00	301.00	2.1	5,999	0.04%
2023/12/08	0	313.50	0	0.00	312.50	0	5,941	0.00%
2023/12/07	0	0.00	2	312.01	311.00	-2	5,973	-0.03%
2023/12/06	2	311.50	0	0.00	310.00	2	6,025	0.03%
2023/12/05	6	312.33	3	310.50	310.50	3	6,011	0.05%
2023/12/04	0	319.50	1.3	320.15	320.50	-1.3	5,951	-0.02%
2023/12/01	0.1	316.89	0	0.00	319.50	0.1	6,001	0.00%
2023/11/30	1	318.00	1	318.00	316.50	0	5,996	0.00%
2023/11/29	0	320.50	0	0.00	317.00	0	5,930	0.00%
2023/11/28	0.1	313.00	2	320.00	318.50	-1.9	5,893	-0.03%
2023/11/24	1.2	316.77	1	316.51	316.50	0.2	5,880	0.00%
2023/11/22	0.1	308.50	0.4	309.00	307.50	-0.3	5,845	-0.01%
2023/11/21	0.2	310.00	3	310.67	310.50	-2.8	5,871	-0.05%
2023/11/20	1	306.00	0	0.00	306.00	1	5,912	0.02%
2023/11/17	0.1	306.50	0	0.00	305.00	0.1	5,912	0.00%
2023/11/16	1	306.97	0	0.00	305.00	1	5,923	0.02%
2023/11/15	1.6	307.52	2.1	307.45	306.50	-0.6	5,902	-0.01%
2023/11/14	0.1	299.00	3	300.00	299.50	-2.9	5,918	-0.05%
2023/11/13	2.1	301.97	0	305.00	299.50	2.1	5,947	0.03%
2023/11/10	0	302.50	0	0.00	303.50	0	5,980	0.00%
2023/11/09	1	302.00	0	0.00	302.00	1	6,035	0.02%
2023/11/08	0	301.50	0	0.00	301.00	0	6,034	0.00%
2023/11/06	0	311.50	0.1	311.50	308.00	-0.1	6,106	0.00%
2023/11/03	0	304.95	1	303.50	304.00	-1	6,010	-0.02%
2023/11/02	1.2	298.98	0	0.00	298.50	1.2	5,943	0.02%
2023/11/01	2.1	286.05	0	288.50	287.00	2.1	5,924	0.04%
2023/10/31	4.1	293.38	0	291.00	290.50	4	5,931	0.07%
2023/10/30	0.1	296.03	0	0.00	295.00	0.1	6,209	0.00%
2023/10/27	5	299.00	0	0.00	295.00	5	6,405	0.08%
2023/10/26	2.1	300.55	1	299.50	298.00	1.1	6,666	0.02%
2023/10/25	1.1	308.67	0	0.00	305.50	1.1	6,654	0.02%
2023/10/24	0	307.43	1	308.00	308.00	-1	6,595	-0.01%
2023/10/23	1.1	310.48	1	309.00	309.50	0.1	6,543	0.00%
2023/10/20	2.1	311.52	0	0.00	309.00	2.1	6,628	0.03%
2023/10/19	1	313.01	2	314.75	317.50	-1	6,545	-0.02%
2023/10/18	1.1	317.60	2	319.75	317.50	-0.9	6,589	-0.01%
2023/10/17	2.1	323.76	0	0.00	321.50	2.1	6,551	0.03%
2023/10/16	0.2	326.59	0	0.00	325.00	0.2	6,623	0.00%
2023/10/13	1.1	329.53	0	0.00	328.50	1.1	6,669	0.02%
2023/10/06	0.1	338.50	0	0.00	337.50	0.1	6,828	0.00%
2023/10/05	0	0.00	0	340.00	338.00	0	6,899	0.00%
2023/10/04	1	330.53	0	0.00	333.00	1	6,942	0.01%
2023/10/03	0	338.50	1	337.00	336.50	-1	6,933	-0.01%
2023/10/02	0	0.00	1.5	330.92	335.50	-1.5	6,932	-0.02%
2023/09/28	1	324.02	0	0.00	324.50	1	7,020	0.01%
2023/09/27	1	321.54	0.2	323.50	323.00	0.8	7,075	0.01%
2023/09/26	0.5	329.02	0	0.00	326.50	0.5	7,120	0.01%
2023/09/25	1	336.00	0.5	336.00	336.50	0.5	7,247	0.01%
2023/09/22	0	327.08	1	321.50	328.50	-1	7,260	-0.01%
2023/09/21	4	325.25	0.1	326.46	325.00	3.9	7,321	0.05%
2023/09/20	0	328.50	2	330.00	330.50	-2	7,280	-0.03%
2023/09/19	0	332.05	0	0.00	330.50	0	7,372	0.00%
2023/09/18	1	332.00	0	0.00	330.50	1	7,598	0.01%
2023/09/13	1	330.00	4	333.00	331.50	-3	8,001	-0.04%
2023/09/12	0	332.50	0	0.00	332.50	0	8,360	0.00%
2023/09/11	0.5	331.15	0	0.00	331.50	0.5	8,651	0.01%
2023/09/08	0	341.71	0	0.00	340.00	0	8,860	0.00%
2023/09/07	1	343.00	1	345.50	343.00	0	9,100	0.00%
2023/09/06	4	345.75	1	345.00	345.00	3	9,296	0.03%
2023/09/05	1	347.00	1	347.50	348.50	0	9,306	0.00%
2023/09/04	3	345.16	1	343.50	346.00	2	9,405	0.02%
2023/08/31	0	0.00	0.2	346.50	346.00	-0.2	9,592	0.00%
2023/08/30	1	348.50	0	0.00	346.50	1	9,628	0.01%
2023/08/29	0	344.38	1	343.00	346.50	-1	9,712	-0.01%
2023/08/28	0	343.26	0	0.00	342.50	0	9,696	0.00%
2023/08/24	0	0.00	1	353.00	357.00	-1	9,803	-0.01%
2023/08/23	0.1	350.00	0	350.00	348.00	0.1	9,787	0.00%
2023/08/22	1	349.00	1	348.50	349.50	0	9,963	0.00%
2023/08/21	1	343.00	1.2	339.87	343.00	-0.2	10,001	0.00%
2023/08/18	1	339.52	4	339.13	341.50	-3	9,988	-0.03%
2023/08/17	1	346.54	1	348.00	348.00	0	9,892	0.00%
2023/08/16	3	350.50	0.1	351.00	350.00	2.9	9,820	0.03%
2023/08/15	0.1	352.00	1	353.00	351.50	-1	9,831	-0.01%
2023/08/14	0	351.54	0	0.00	350.50	0	9,822	0.00%
2023/08/11	0	356.50	0.2	356.53	357.00	-0.2	9,848	0.00%
2023/08/10	1	354.91	2	350.50	351.50	-1	9,791	-0.01%
2023/08/09	0.1	357.56	1	356.50	357.50	-0.9	9,727	-0.01%
2023/08/08	0	361.00	0	362.00	360.50	0	9,738	0.00%
2023/08/07	6	364.50	1	369.00	363.50	5	9,713	0.05%
2023/08/04	2	360.75	1	359.50	361.50	1	9,620	0.01%
2023/08/02	26.1	370.21	9	361.44	361.00	17.1	9,505	0.18%
2023/08/01	3.2	369.72	6.2	371.54	372.50	-3.1	9,159	-0.03%
2023/07/31	9	374.16	11	380.87	365.50	-2	8,946	-0.02%
2023/07/28	2.1	357.46	3	358.16	366.50	-0.9	8,651	-0.01%
2023/07/27	1	357.50	1	359.00	358.50	0	8,573	0.00%
2023/07/26	1	365.00	2	366.25	360.50	-1	8,666	-0.01%
2023/07/25	1	364.50	3	366.50	364.00	-2	8,722	-0.02%
2023/07/24	1	359.50	10.8	361.30	361.00	-9.8	8,664	-0.11%
2023/07/21	0	360.00	1.1	361.05	359.50	-1.1	8,724	-0.01%
2023/07/20	0.1	357.92	3	358.50	356.50	-2.9	8,725	-0.03%
2023/07/19	11	359.36	5	357.00	357.00	6	8,726	0.07%
2023/07/18	2	365.00	2.1	366.24	365.50	-0.1	8,706	0.00%
2023/07/14	2	365.75	0	0.00	368.00	2	8,671	0.02%
2023/07/13	7.1	376.34	12.7	371.33	370.50	-5.6	8,592	-0.06%
2023/07/12	1	363.99	1	363.00	363.00	0	8,481	0.00%
2023/07/11	7.1	354.73	17	357.12	359.50	-9.9	8,712	-0.11%
2023/07/10	6	349.92	2	349.24	348.50	4	8,663	0.05%
2023/07/07	3	349.84	0	0.00	348.00	3	8,645	0.03%
2023/07/06	6.2	356.80	0	0.00	354.00	6.2	8,604	0.07%
2023/07/05	1	367.00	1.1	368.82	366.00	-0.1	8,456	0.00%
2023/07/04	0.2	367.97	5	364.10	367.00	-4.8	8,386	-0.06%
2023/07/03	1	362.50	2	347.00	362.50	-1	8,333	-0.01%
2023/06/30	5	341.40	14	343.61	344.50	-9	8,191	-0.11%
2023/06/29	2	351.00	2	353.50	349.50	0	8,124	0.00%
2023/06/28	0	348.50	0	0.00	347.00	0	8,085	0.00%
2023/06/27	1	347.51	2	349.75	345.00	-1	8,099	-0.01%
2023/06/26	6.4	350.56	31	347.34	348.00	-24.7	8,031	-0.31%
2023/06/21	5.1	365.02	15	365.10	364.00	-9.9	7,849	-0.13%
2023/06/20	3	371.84	23	370.22	369.00	-20	7,663	-0.26%
2023/06/19	75	372.73	1	375.40	375.50	74	7,520	0.98%
2023/06/16	16	375.75	40	376.26	371.50	-24	7,356	-0.33%
2023/06/15	3	368.00	30	368.30	370.00	-27	6,961	-0.39%
2023/06/14	4.1	353.09	12	347.00	353.00	-7.9	6,673	-0.12%
2023/06/13	70	344.15	10	344.60	343.00	60	6,422	0.93%
2023/06/12	4	334.38	7.1	338.32	336.00	-3.1	6,199	-0.05%
2023/06/09	5	324.50	0	0.00	323.00	5	6,062	0.08%
2023/06/08	1	326.00	1	326.98	325.00	0	6,008	0.00%
2023/06/07	0.1	323.00	10.7	328.01	328.50	-10.6	5,959	-0.18%
2023/06/06	2	315.50	0	316.50	316.00	2	5,807	0.03%
2023/06/05	12	318.75	1	319.50	319.50	11	5,826	0.19%
2023/06/02	4.1	311.50	0	0.00	315.00	4.1	5,989	0.07%
2023/06/01	0	314.89	0	0.00	316.50	0	5,949	0.00%
2023/05/31	1	315.01	0	0.00	316.50	1	5,947	0.02%
2023/05/30	1	313.01	0	0.00	314.00	1	5,850	0.02%
2023/05/29	3	318.01	2	319.00	315.50	1	5,880	0.02%
2023/05/26	2.4	315.89	3	315.16	318.00	-0.7	5,899	-0.01%
2023/05/25	0	307.00	1	307.00	308.00	-1	5,791	-0.02%
2023/05/24	0	0.00	0	303.83	305.00	0	5,783	0.00%
2023/05/23	2	302.51	0	0.00	302.50	2	5,777	0.03%
2023/05/22	1	303.53	3	303.50	305.50	-2	5,764	-0.03%
2023/05/19	0	306.00	3	307.33	306.50	-3	5,779	-0.05%
2023/05/18	0	0.00	1	309.00	306.50	-1	5,779	-0.02%
2023/05/16	1	298.11	1	300.00	300.50	0	5,684	0.00%
2023/05/15	0	0.00	1	301.50	300.50	-1	5,704	-0.02%
2023/05/12	0.1	300.00	0.2	298.90	297.50	-0.1	5,716	0.00%
2023/05/11	0.1	300.00	0.2	298.90	297.00	-0.1	5,780	0.00%
2023/05/10	0.1	301.68	0	0.00	301.50	0.1	5,829	0.00%
2023/05/08	0	0.00	2.1	305.50	305.50	-2.1	5,872	-0.03%
2023/05/04	1.3	302.88	1	300.58	304.00	0.2	6,033	0.00%
2023/05/03	1	298.00	1	300.50	298.50	0	6,051	0.00%
2023/05/02	1	298.00	0.1	298.50	298.00	0.9	6,157	0.01%
2023/04/28	1	298.51	1	299.50	300.00	0	6,268	0.00%
2023/04/27	0	0.00	0.1	298.50	295.50	-0.1	6,235	0.00%
2023/04/26	2.2	294.29	0	0.00	294.00	2.2	6,241	0.04%
2023/04/25	3.1	299.61	2	298.00	297.00	1.1	6,177	0.02%
2023/04/24	0.1	302.05	0	0.00	302.50	0.1	6,173	0.00%
2023/04/21	3	303.67	0	0.00	303.00	3	6,200	0.05%
2023/04/20	0	0.00	0.4	308.25	306.50	-0.4	6,150	-0.01%
2023/04/19	4	307.37	2	308.00	305.50	2	6,182	0.03%
2023/04/18	2	309.50	1	310.00	307.50	1	6,219	0.02%
2023/04/17	5	311.10	3	310.50	310.00	2	6,239	0.03%
2023/04/14	0.1	319.00	1.5	314.03	314.50	-1.4	6,200	-0.02%
2023/04/13	0	0.00	0.3	299.53	300.50	-0.3	5,923	0.00%
2023/04/11	0	298.50	1	300.00	299.00	-1	5,890	-0.02%
2023/04/10	0	296.00	0	0.00	295.00	0	5,858	0.00%
2023/04/07	1.1	293.14	1	295.00	294.00	0.1	5,841	0.00%
2023/04/06	2.1	294.74	0	0.00	294.50	2.1	5,812	0.04%
2023/03/31	0	0.00	1	300.50	301.00	-1	5,773	-0.02%
2023/03/30	1	296.50	1	295.50	295.50	0	5,729	0.00%
2023/03/29	2	297.50	1	295.50	295.50	1	5,736	0.02%
2023/03/28	0	0.00	0	299.00	298.50	0	5,722	0.00%
2023/03/27	1	300.00	1	300.00	300.00	0	5,663	0.00%
2023/03/24	0	0.00	2	300.99	300.50	-2	5,686	-0.04%
2023/03/23	1	291.56	4	293.75	294.50	-3	5,641	-0.05%
2023/03/22	0	295.00	2	294.50	295.00	-2	5,693	-0.03%
2023/03/20	1	286.01	1	288.00	287.50	0	5,733	0.00%
2023/03/17	1	287.01	1	288.00	286.50	0	5,758	0.00%
2023/03/16	2	287.50	2	288.00	286.50	0	5,757	0.00%
2023/03/15	0	0.00	2	290.25	289.00	-2	5,803	-0.03%
2023/03/14	4.1	285.51	2	286.75	285.00	2.1	5,821	0.04%
2023/03/13	0	0.00	3	291.00	292.00	-3	5,739	-0.05%
2023/03/10	4.1	290.25	4	290.13	290.00	0.1	5,743	0.00%
2023/03/09	2.1	296.00	4	295.75	295.50	-1.9	5,756	-0.03%
2023/03/08	2	299.50	10	299.90	298.50	-8	5,826	-0.14%
2023/03/07	1.1	301.50	8	302.56	301.50	-7	5,820	-0.12%
2023/03/06	1	289.50	0	0.00	290.00	1	5,662	0.02%
2023/03/03	1	288.51	0	0.00	288.00	1	5,664	0.02%
2023/03/02	2	287.50	2	289.25	289.50	0	5,714	0.00%
2023/03/01	0	289.50	0	0.00	289.50	0	5,716	0.00%
2023/02/24	2.1	286.80	0	0.00	286.50	2.1	5,699	0.04%
2023/02/23	12	290.38	2	291.75	290.00	10	5,649	0.18%
2023/02/22	5	291.90	0	0.00	290.00	5	5,588	0.09%
2023/02/21	0	0.00	1	297.50	297.50	-1	5,550	-0.02%
2023/02/20	2	294.00	0	0.00	295.00	2	5,656	0.04%
2023/02/17	3	294.51	1	294.50	294.50	2	5,784	0.04%
2023/02/16	0	0.00	3	297.33	299.00	-3	5,823	-0.05%
2023/02/14	2	294.25	0	0.00	294.00	2	5,917	0.03%
2023/02/10	0.1	292.00	1	294.00	294.00	-0.9	5,965	-0.02%
2023/02/09	2	292.25	1	292.00	292.00	1	5,975	0.02%
2023/02/08	1.1	296.00	1	296.00	296.00	0.1	5,896	0.00%
2023/02/07	2	297.50	1	296.00	296.00	1	5,855	0.02%
2023/02/06	1	298.00	1.1	299.43	297.00	-0.1	5,927	0.00%
2023/02/03	0	300.50	1	300.93	301.50	-1	5,966	-0.02%
2023/02/02	0	295.50	1.3	297.29	298.00	-1.3	5,943	-0.02%
2023/02/01	0	293.00	0	0.00	294.50	0	5,918	0.00%
2023/01/31	0	0.00	2	290.25	289.00	-2	5,901	-0.03%
2023/01/30	2	286.50	0	287.00	288.50	2	5,870	0.03%
2023/01/17	0	284.85	0	0.00	286.00	0	5,796	0.00%
2023/01/16	0	283.00	1	283.00	281.50	-1	5,822	-0.02%
2023/01/13	3	277.34	0	0.00	277.50	3	5,821	0.05%
2023/01/12	0	279.51	0	0.00	277.00	0	5,840	0.00%
2023/01/11	1	285.00	0	0.00	286.00	1	5,798	0.02%
2023/01/10	0	283.42	1	283.50	283.50	-1	5,843	-0.02%
2023/01/09	0	278.32	5	278.30	283.00	-5	5,912	-0.08%
2023/01/06	4.1	274.26	1	272.00	272.00	3.1	5,888	0.05%
2023/01/05	1.1	277.35	0	0.00	278.50	1.1	5,870	0.02%
2023/01/04	3	283.17	1	284.50	284.00	2	5,910	0.03%
2023/01/03	2	284.52	1	286.00	285.50	1	6,007	0.02%
2022/12/30	0.1	287.40	3	286.33	286.50	-3	6,022	-0.05%
2022/12/29	0.1	281.54	0	0.00	281.00	0.1	6,145	0.00%
2022/12/28	0	282.50	0.1	284.00	282.50	0	6,219	0.00%
2022/12/27	0	285.13	1	285.50	284.00	-1	6,224	-0.02%
2022/12/26	1.1	281.51	1	282.00	282.00	0.1	6,244	0.00%
2022/12/23	1	282.01	1.2	281.25	281.00	-0.2	6,314	0.00%
2022/12/22	2.1	283.39	9	284.00	286.50	-6.9	6,337	-0.11%
2022/12/21	1	283.53	1	285.50	283.50	0	6,394	0.00%
2022/12/20	2	286.71	1	283.00	283.00	1	6,408	0.02%
2022/12/19	1	288.03	1	290.50	290.00	0	6,432	0.00%
2022/12/16	3.1	290.19	1	292.50	291.00	2.1	6,428	0.03%
2022/12/15	1	293.01	3	294.67	295.50	-2	6,382	-0.03%
2022/12/14	3	291.50	3	293.00	295.50	0	6,367	0.00%
2022/12/13	0	294.00	0	0.00	291.50	0	6,326	0.00%
2022/12/12	1	290.00	1	293.00	293.50	0	6,268	0.00%
2022/12/09	2	293.25	3	294.17	294.50	-1	6,337	-0.02%
2022/12/08	1.1	290.48	1	292.50	294.50	0.1	6,341	0.00%
2022/12/07	2	296.74	2	294.50	294.50	0	6,355	0.00%
2022/12/06	0.1	300.15	0.3	300.71	301.00	-0.2	6,334	0.00%
2022/12/05	2.1	304.19	5	303.90	302.50	-2.9	6,325	-0.05%
2022/12/02	3.2	302.35	2	304.75	305.00	1.2	6,404	0.02%
2022/12/01	0	305.00	1	303.99	305.00	-1	6,403	-0.02%
2022/11/30	2	298.50	2.2	300.09	302.00	-0.2	6,349	0.00%
2022/11/29	1	295.00	4	295.50	298.00	-3	6,266	-0.05%
2022/11/28	8.2	295.44	2.1	293.47	293.00	6.1	6,246	0.10%
2022/11/25	2	300.00	1	303.00	302.00	1	6,239	0.02%
2022/11/24	0	0.00	1.6	300.46	302.00	-1.6	6,203	-0.03%
2022/11/23	0	0.00	2	296.75	295.50	-2	6,181	-0.03%
2022/11/22	4	289.64	3	291.17	293.50	1	6,208	0.02%
2022/11/21	2	292.50	3.1	294.52	293.50	-1.1	6,198	-0.02%
2022/11/18	1	292.50	3	292.50	293.00	-2	6,158	-0.03%
2022/11/17	1.1	287.22	1	290.00	292.00	0.1	6,157	0.00%
2022/11/16	1	290.00	3.2	289.15	288.50	-2.2	6,191	-0.04%
2022/11/15	0	288.50	4	290.75	293.00	-4	6,108	-0.07%
2022/11/14	1.1	285.06	1	283.50	285.50	0.1	5,980	0.00%
2022/11/11	2	281.50	6	282.08	283.50	-4	5,919	-0.07%
2022/11/10	2	271.75	0	0.00	271.00	2	5,787	0.03%
2022/11/09	2	273.50	2.1	274.00	274.00	-0.1	5,787	0.00%
2022/11/07	1	267.50	1	272.00	273.00	0	5,827	0.00%
2022/11/04	1	267.52	0	0.00	269.50	1	5,873	0.02%
2022/11/03	9	265.22	2.4	266.63	267.00	6.6	5,942	0.11%
2022/11/02	4	266.63	7	268.14	268.50	-3	5,982	-0.05%
2022/11/01	0	260.25	2	260.00	261.00	-2	5,890	-0.03%
2022/10/31	6	257.33	0	0.00	257.50	6	5,861	0.10%
2022/10/28	0	261.29	2	263.50	258.00	-2	5,930	-0.03%
2022/10/27	1	257.50	14	258.96	258.00	-13	5,946	-0.22%
2022/10/25	16	262.12	2	256.50	259.50	14	5,989	0.23%
2022/10/24	0	268.50	10	267.50	268.50	-10	5,924	-0.17%
2022/10/21	1	266.00	2	271.25	267.00	-1	6,001	-0.02%
2022/10/20	2.1	264.23	1	264.50	265.50	1.1	5,987	0.02%
2022/10/19	1	269.98	1	270.50	268.00	0	5,926	0.00%
2022/10/18	1	270.00	2	272.25	272.50	-1	5,938	-0.02%
2022/10/17	0	268.00	2	269.50	268.50	-2	5,911	-0.03%
2022/10/14	4	268.25	0	0.00	266.00	4	5,871	0.07%
2022/10/13	1	267.50	0	0.00	268.00	1	5,867	0.02%
2022/10/12	1	273.93	1.1	268.48	272.00	-0.1	5,811	0.00%
2022/10/11	2	263.47	1	262.00	264.50	1	5,770	0.02%
2022/10/07	0	0.00	0.1	276.50	275.00	-0.1	5,720	0.00%
2022/10/06	0	0.00	4.8	277.48	278.50	-4.8	5,778	-0.08%
2022/10/05	0	0.00	0.1	263.00	269.50	-0.1	5,777	0.00%
2022/10/04	0.1	256.55	0	0.00	258.50	0.1	5,738	0.00%
2022/10/03	0	253.50	0	0.00	252.00	0	5,734	0.00%
2022/09/30	0	251.33	1	250.00	253.00	-1	5,806	-0.02%
2022/09/29	0	252.25	0	0.00	252.50	0	5,831	0.00%
2022/09/28	0	255.50	0	0.00	252.00	0	5,843	0.00%
2022/09/27	0	261.25	0	0.00	262.00	0	5,842	0.00%
2022/09/26	1	260.01	0	0.00	260.50	1	5,877	0.02%
2022/09/21	1	267.99	0	0.00	267.00	1	6,024	0.02%
2022/09/19	0	268.33	0	0.00	269.00	0	6,091	0.00%
2022/09/16	0	266.50	0	0.00	264.50	0	6,157	0.00%
2022/09/15	0	269.50	1	270.50	270.50	-1	6,167	-0.02%
2022/09/14	0	266.50	0	0.00	268.00	0	6,154	0.00%
2022/09/13	1	270.97	0.1	270.00	269.00	0.9	6,135	0.01%
2022/09/08	0	0.00	1	267.00	268.00	-1	6,155	-0.02%
2022/09/07	0	255.86	0	0.00	257.00	0	6,129	0.00%
2022/09/06	0	257.00	1	257.00	257.50	-1	6,134	-0.02%
2022/09/05	0	256.00	0	0.00	255.50	0	6,141	0.00%
2022/09/01	4	256.00	0	0.00	258.50	4	6,131	0.07%
2022/08/31	0.1	262.50	0	0.00	263.00	0.1	6,065	0.00%
2022/08/29	0	262.60	2	261.00	262.50	-2	6,025	-0.03%
2022/08/26	0	269.50	10	268.50	268.00	-10	5,979	-0.17%
2022/08/25	1	267.01	1	268.00	268.00	0	5,937	0.00%
2022/08/24	0	267.00	5	267.60	267.00	-5	5,926	-0.08%
2022/08/23	0	265.50	0	266.00	266.00	0	5,986	0.00%
2022/08/22	1	269.50	0	0.00	269.50	1	5,968	0.02%
2022/08/18	0	271.50	2	272.00	272.50	-2	5,984	-0.03%
2022/08/17	1	271.52	0	0.00	272.50	1	6,006	0.02%
2022/08/16	3	273.98	0.1	271.50	272.50	2.9	5,963	0.05%
2022/08/15	0	0.00	1.1	273.86	274.00	-1.1	5,951	-0.02%
2022/08/12	3.1	266.97	3	267.50	267.00	0.1	5,913	0.00%
2022/08/11	7	269.43	4	270.38	272.50	3	5,864	0.05%
2022/08/10	0	266.50	4	269.75	272.00	-4	5,811	-0.07%
2022/08/09	1	263.50	1	264.50	265.00	0	5,751	0.00%
2022/08/08	2	261.78	7	263.86	264.50	-5	5,692	-0.09%
2022/08/05	1	262.50	1.3	264.15	262.50	-0.3	5,722	-0.01%
2022/08/04	14	260.15	4	262.00	261.00	10	5,712	0.18%
2022/08/03	1	258.00	1.2	260.67	264.00	-0.2	5,587	0.00%
2022/08/02	2	256.50	2.1	257.82	258.50	-0.1	5,541	0.00%
2022/08/01	1.1	258.93	3	259.50	258.50	-1.9	5,448	-0.03%
2022/07/29	4.1	260.05	3	257.83	258.00	1.1	5,489	0.02%
2022/07/28	0	260.50	1	261.51	262.00	-1	5,405	-0.02%
2022/07/27	2	251.28	3	249.33	254.00	-1	5,264	-0.02%
2022/07/26	1	250.01	2	251.23	249.00	-1	5,243	-0.02%
2022/07/25	1	245.62	1	248.00	250.50	0	5,270	0.00%
2022/07/22	3	248.00	3.1	249.50	248.00	-0.1	5,269	0.00%
2022/07/21	1	248.50	1.1	249.94	250.00	-0.1	5,285	0.00%
2022/07/20	0.1	248.42	4	249.25	249.00	-3.9	5,328	-0.07%
2022/07/19	0.1	245.70	5.1	246.58	246.00	-5	5,358	-0.09%
2022/07/18	1	246.89	1	245.00	245.00	0	5,388	0.00%
2022/07/15	1	244.00	0	242.00	245.00	1	5,331	0.02%
2022/07/14	3	240.18	3	240.17	239.50	0	5,273	0.00%
2022/07/13	0.1	241.58	3	241.16	239.50	-3	5,153	-0.06%
2022/07/12	0	231.00	0	231.00	231.00	0	5,004	0.00%
2022/07/11	0	227.50	11	227.95	229.50	-11	4,953	-0.22%
2022/07/08	3	225.84	8.1	226.93	227.50	-5.1	4,938	-0.10%
2022/07/07	1	222.49	2	222.75	221.00	-1	4,883	-0.02%
2022/07/06	3	218.33	2	213.50	210.50	1	4,852	0.02%
2022/07/05	0	223.50	1	220.00	220.50	-1	4,823	-0.02%
2022/07/04	1.1	220.81	1	216.00	219.00	0.1	4,779	0.00%
2022/07/01	1	222.00	1.1	220.14	221.50	-0.1	4,772	0.00%
2022/06/30	8.1	222.50	0	0.00	221.50	8.1	4,734	0.17%
2022/06/29	0	226.50	0	0.00	227.50	0	4,712	0.00%
2022/06/28	0	0.00	1	237.00	236.00	-1	4,659	-0.02%
2022/06/27	0.5	237.36	1	238.00	236.50	-0.5	4,642	-0.01%
2022/06/24	10	239.50	0	0.00	239.00	10	4,593	0.22%
2022/06/23	1	234.50	2	231.00	234.00	-1	4,512	-0.02%
2022/06/22	2	230.50	0.1	227.50	226.50	1.9	4,468	0.04%
2022/06/21	1	224.50	0	0.00	232.50	1	4,482	0.02%
2022/06/20	0	222.00	0	0.00	220.00	0	4,455	0.00%
2022/06/16	0.1	229.00	1	228.50	227.50	-0.9	4,419	-0.02%
2022/06/15	0	225.25	0	0.00	225.00	0	4,488	0.00%
2022/06/14	0	227.50	0	0.00	228.50	0	4,547	0.00%
2022/06/13	0	229.25	4	228.50	228.00	-4	4,603	-0.09%
2022/06/08	0	234.00	0	0.00	234.50	0	4,773	0.00%
2022/06/02	0	238.50	0	0.00	236.50	0	5,069	0.00%
2022/06/01	0	240.75	1	241.00	241.50	-1	5,167	-0.02%
2022/05/30	0	0.00	1	237.50	238.50	-1	5,154	-0.02%
2022/05/27	0	0.00	6	228.33	231.50	-6	5,161	-0.12%
2022/05/26	0	0.00	2	224.50	224.00	-2	5,214	-0.04%
2022/05/25	0	0.00	1	223.50	222.50	-1	5,406	-0.02%
2022/05/24	6	221.83	0.4	224.07	220.00	5.7	5,433	0.10%
2022/05/20	0.1	225.50	26	226.50	226.50	-25.9	5,468	-0.47%
2022/05/19	2	222.00	0.2	223.33	222.00	1.9	5,431	0.03%
2022/05/18	1	228.50	0	0.00	231.00	1	5,396	0.02%
2022/05/17	1.1	224.45	0.1	225.00	225.00	1	5,392	0.02%
2022/05/16	0	0.00	1.1	223.48	223.00	-1.1	5,391	-0.02%
2022/05/13	2	219.00	4	218.25	221.00	-2	5,479	-0.04%
2022/05/12	1.1	218.65	12	218.04	218.50	-10.9	5,516	-0.20%
2022/05/11	3	223.66	4	223.00	223.50	-1	5,557	-0.02%
2022/05/10	1.1	223.02	10.7	223.59	226.50	-9.7	5,575	-0.17%
2022/05/09	0.1	230.62	5.1	230.31	230.00	-5	5,570	-0.09%
2022/05/06	13.1	232.97	1	235.92	234.00	12	5,644	0.21%
2022/05/05	17	243.79	0	0.00	241.00	17	5,662	0.30%
2022/05/04	0	242.00	0	242.50	241.00	0	5,679	0.00%
2022/05/03	1.1	242.06	2	245.25	242.50	-0.9	5,723	-0.02%
2022/04/29	0	0.00	17	250.88	250.00	-17	5,700	-0.30%
2022/04/28	18	246.64	0	0.00	246.50	18	5,688	0.32%
2022/04/27	1	246.00	1	246.00	245.00	0	5,696	0.00%
2022/04/26	2	239.75	0	0.00	252.00	2	5,658	0.04%
2022/04/25	3.3	237.18	0.1	239.17	236.50	3.2	5,558	0.06%
2022/04/22	1.1	247.45	1	246.50	246.00	0.1	5,492	0.00%
2022/04/20	1	248.50	0	0.00	251.00	1	5,559	0.02%
2022/04/19	1	250.00	0	0.00	247.50	1	5,593	0.02%
2022/04/18	0.1	249.09	0	249.00	247.50	0	5,687	0.00%
2022/04/15	0.1	251.00	0	0.00	249.50	0.1	5,744	0.00%
2022/04/14	1	254.50	0	0.00	253.00	1	5,818	0.02%
2022/04/12	0	250.50	0	0.00	248.50	0	6,001	0.00%
2022/04/11	0	254.38	0	0.00	250.50	0	6,165	0.00%
2022/04/08	0	0.00	2	261.00	261.00	-2	6,171	-0.03%
2022/04/06	1.4	264.83	1	266.50	263.50	0.4	6,089	0.01%
2022/04/01	0	0.00	0	266.50	268.50	0	6,052	0.00%
2022/03/31	0	0.00	1	268.00	268.50	-1	6,046	-0.02%
2022/03/30	0	0.00	1	268.50	268.00	-1	6,023	-0.02%
2022/03/28	0	0.00	1	263.50	265.00	-1	5,983	-0.02%
2022/03/25	2	268.00	0	0.00	268.00	2	5,976	0.03%
2022/03/24	0.2	265.00	4	265.38	266.50	-3.8	5,949	-0.06%
2022/03/23	0.1	264.00	0	0.00	264.50	0.1	5,966	0.00%
2022/03/21	0	263.00	1	264.00	261.00	-1	6,015	-0.02%
2022/03/18	0.1	257.00	0	0.00	256.00	0.1	5,994	0.00%
2022/03/17	2	259.00	0	0.00	260.50	2	5,919	0.03%
2022/03/16	1.1	248.50	0	0.00	249.00	1.1	5,902	0.02%
2022/03/15	0	252.00	1	250.00	251.50	-1	5,896	-0.02%
2022/03/14	4	257.00	7	257.93	257.50	-3	5,859	-0.05%
2022/03/11	1.3	261.92	2	261.50	262.00	-0.7	5,846	-0.01%
2022/03/10	0	255.00	3.6	252.96	254.50	-3.5	5,727	-0.06%
2022/03/09	2.6	240.35	0.5	242.22	241.50	2.2	5,639	0.04%
2022/03/08	4.6	237.60	0	0.00	235.50	4.6	5,627	0.08%
2022/03/07	7.1	247.71	8	248.88	247.00	-0.9	5,457	-0.02%
2022/03/04	1	256.00	2	254.50	254.50	-1	5,476	-0.02%
2022/03/03	0	0.00	0.1	258.50	256.00	-0.1	5,476	0.00%
2022/03/02	0.1	256.25	0	0.00	255.00	0.1	5,469	0.00%
2022/03/01	2	251.25	2	252.00	256.50	0	5,442	0.00%
2022/02/25	6.3	248.34	1	248.50	246.50	5.3	5,352	0.10%
2022/02/24	1	253.05	1	253.50	253.50	0	5,188	0.00%
2022/02/23	0	260.00	0	0.00	259.00	0	5,124	0.00%
2022/02/22	0.1	256.96	0	0.00	257.00	0.1	5,131	0.00%
2022/02/21	1	258.51	0	0.00	260.00	1	5,160	0.02%
2022/02/17	0	0.00	1	261.00	261.00	-1	5,306	-0.02%
2022/02/16	3	257.50	0	0.00	258.50	3	5,301	0.06%
2022/02/15	0	255.00	0.2	255.67	253.50	-0.1	5,291	0.00%
2022/02/14	3.1	257.65	0	0.00	256.00	3.1	5,230	0.06%
2022/02/11	0.1	266.61	0	0.00	265.50	0.1	5,213	0.00%
2022/02/10	1	269.50	0	0.00	269.50	1	5,211	0.02%
2022/02/09	0	0.00	0.1	270.50	269.50	-0.1	5,236	0.00%
2022/02/07	0.1	271.00	0	0.00	271.00	0.1	5,302	0.00%
2022/01/26	0.1	269.50	0.3	269.69	268.00	-0.2	5,277	0.00%
2022/01/25	1.2	267.57	0.2	268.63	269.00	1	5,366	0.02%
2022/01/24	0.2	270.50	1	272.50	272.00	-0.8	5,462	-0.01%
2022/01/21	0	0.00	0.1	272.00	272.50	-0.1	5,584	0.00%
2022/01/20	1.1	270.41	0.4	274.56	272.50	0.7	5,662	0.01%
2022/01/18	0	0.00	0.1	276.75	274.00	-0.1	5,689	0.00%
2022/01/17	0	0.00	0.1	273.75	273.50	-0.1	5,740	0.00%
2022/01/14	1.1	269.63	0.1	271.00	271.50	1	5,829	0.02%
2022/01/13	1.3	276.96	0	0.00	277.00	1.3	5,810	0.02%
2022/01/12	4.3	284.42	2.3	286.11	282.00	2.1	5,855	0.04%
2022/01/11	1	286.53	2	288.00	287.00	-1	5,922	-0.02%
2022/01/10	0.1	279.00	0	0.00	283.50	0.1	5,990	0.00%
2022/01/07	2.1	286.62	0.5	284.00	283.00	1.6	6,036	0.03%
2022/01/06	1	284.60	1	289.00	291.00	0	6,082	0.00%
2022/01/05	2	300.75	13.1	293.29	290.50	-11.1	6,030	-0.18%
2022/01/04	4	290.63	7.5	293.53	297.00	-3.5	5,941	-0.06%
2022/01/03	0.1	277.25	3	279.33	282.00	-2.9	5,736	-0.05%
2021/12/30	1	276.50	0.3	275.95	275.00	0.7	5,703	0.01%
2021/12/29	0	278.00	6	279.33	278.00	-6	5,763	-0.10%
2021/12/28	1.8	277.49	4	277.63	277.50	-2.2	5,852	-0.04%
2021/12/27	0	275.00	0	0.00	275.50	0	5,913	0.00%
2021/12/24	0	0.00	1	271.00	270.50	-1	5,941	-0.02%
2021/12/23	0	0.00	1	270.00	270.00	-1	6,021	-0.02%
2021/12/22	0	0.00	1	266.00	265.50	-1	6,077	-0.02%
2021/12/21	0.1	265.50	0	0.00	266.00	0.1	6,143	0.00%
2021/12/20	0	264.50	0	0.00	264.00	0	6,207	0.00%
2021/12/15	1.1	267.45	1	266.50	267.50	0.1	6,311	0.00%
2021/12/14	1	267.50	14	270.00	269.00	-13	6,378	-0.20%
2021/12/13	0	0.00	17.1	269.06	270.00	-17.1	6,378	-0.27%
2021/12/10	14	270.00	6	271.83	271.00	8	6,400	0.13%
2021/12/09	15	268.00	7	266.93	269.00	8	6,351	0.13%
2021/12/08	5	262.40	0	264.00	261.00	5	6,361	0.08%
2021/12/01	0	258.00	0	0.00	258.00	0	6,380	0.00%
2021/11/29	0.1	252.00	1	254.50	253.50	-0.9	6,344	-0.01%
2021/11/26	0	254.00	0.1	253.50	252.00	-0.1	6,397	0.00%
2021/11/23	0.1	256.00	0	0.00	255.00	0.1	6,547	0.00%
2021/11/22	1	259.50	0	0.00	259.00	1	6,572	0.02%
2021/11/18	1.2	259.67	0.1	260.25	260.00	1.1	6,633	0.02%
2021/11/17	1	254.63	0	0.00	261.50	1	6,621	0.02%
2021/11/16	0.1	256.00	0.3	257.67	256.00	-0.2	6,622	0.00%
2021/11/15	4	261.13	9	261.00	260.00	-5	6,688	-0.07%
2021/11/12	0	0.00	1	261.00	261.00	-1	6,832	-0.01%
2021/11/11	0.1	260.00	0.2	260.25	259.00	-0.1	6,996	0.00%
2021/11/09	0	0.00	2	265.50	266.00	-2	7,005	-0.03%
2021/11/08	0.5	262.00	0.1	261.00	259.50	0.5	6,981	0.01%
2021/11/05	6.1	260.43	7	259.86	262.00	-0.9	6,943	-0.01%
2021/11/04	0.1	252.50	1.2	254.73	253.50	-1.2	6,851	-0.02%
2021/11/03	4.1	246.56	0	0.00	247.00	4.1	6,809	0.06%
2021/11/01	0	255.56	1	258.00	257.50	-1	6,677	-0.01%
2021/10/29	1.1	245.10	1	245.50	245.00	0.1	6,571	0.00%
2021/10/28	2	246.50	1.1	250.27	252.50	0.9	6,545	0.01%
2021/10/27	1.3	246.05	0.2	243.67	244.50	1.1	6,488	0.02%
2021/10/25	0	0.00	3.1	243.02	242.50	-3.1	6,487	-0.05%
2021/10/22	1.3	243.78	1	249.00	244.00	0.3	6,498	0.00%
2021/10/21	3	254.33	0	0.00	253.00	3	6,467	0.05%
2021/10/20	2	256.25	0	0.00	254.50	2	6,446	0.03%
2021/10/19	1	251.00	1.1	254.23	259.00	-0.1	6,348	0.00%
2021/10/18	0	0.00	0.1	248.00	249.50	-0.1	6,260	0.00%
2021/10/15	0.5	237.78	0.2	240.00	240.00	0.3	6,152	0.00%
2021/10/14	7.3	239.73	2.1	238.05	235.50	5.2	6,115	0.09%
2021/10/13	0.1	248.00	0.1	248.00	246.50	0.1	6,163	0.00%
2021/10/12	4	243.50	1	245.00	247.00	3	6,208	0.05%
2021/10/06	0	244.50	0.1	245.25	244.50	-0.1	6,838	0.00%
2021/10/05	1.1	243.20	1.1	243.64	245.00	0	6,788	0.00%
2021/10/04	5.9	242.56	3	239.67	240.00	2.9	6,716	0.04%
2021/10/01	1.3	248.23	0	0.00	248.00	1.3	6,663	0.02%
2021/09/30	0	251.50	0	0.00	252.00	0	6,611	0.00%
2021/09/29	3	248.00	4	249.13	248.50	-1	6,538	-0.02%
2021/09/28	0.2	254.25	1	252.00	252.50	-0.8	6,485	-0.01%
2021/09/27	1	257.50	1	259.00	258.00	0	6,500	0.00%
2021/09/24	1	261.01	0	0.00	260.00	1	6,478	0.02%
2021/09/22	0.1	251.88	0	251.50	250.00	0.1	6,483	0.00%
2021/09/17	2.1	255.57	0.1	258.50	256.00	2	6,393	0.03%
2021/09/15	5.1	258.93	0.2	260.00	258.00	4.9	6,445	0.08%
2021/09/14	0	265.50	0.2	265.00	263.50	-0.2	6,418	0.00%
2021/09/13	5.4	263.54	0	264.50	263.50	5.4	6,446	0.08%
2021/09/10	0.1	270.00	0	0.00	269.00	0.1	6,413	0.00%
2021/09/09	0	270.00	0	0.00	269.50	0	6,507	0.00%
2021/09/08	3	270.00	0	0.00	270.50	3	6,523	0.05%
2021/09/06	1	273.00	0	0.00	273.50	1	6,572	0.02%
2021/09/03	0.1	271.48	0	0.00	272.00	0.1	6,531	0.00%
2021/09/02	0.1	270.04	0	0.00	268.50	0.1	6,505	0.00%
2021/09/01	0	271.50	0	0.00	272.00	0	6,509	0.00%
2021/08/31	7.3	267.08	3	268.17	270.50	4.3	6,447	0.07%
2021/08/30	0.2	277.17	1	279.50	279.50	-0.9	6,302	-0.01%
2021/08/27	1	278.52	1	279.00	279.00	0	6,324	0.00%
2021/08/26	1.1	277.00	4	278.75	276.50	-2.9	6,330	-0.05%
2021/08/25	1	276.95	1.1	275.91	277.50	-0.1	6,329	0.00%
2021/08/24	0.5	270.88	0	0.00	268.00	0.5	6,301	0.01%
2021/08/23	1.5	266.63	2.1	269.05	270.00	-0.7	6,332	-0.01%
2021/08/20	4	266.50	1	265.50	263.00	3	6,313	0.05%
2021/08/19	0	270.00	2.1	270.50	269.00	-2.1	6,388	-0.03%
2021/08/18	4	266.36	2.2	266.81	267.00	1.8	6,264	0.03%
2021/08/17	8.3	268.35	1	262.00	262.00	7.3	6,120	0.12%
2021/08/16	1	276.51	2.1	279.60	279.00	-1.1	5,946	-0.02%
2021/08/13	3.1	273.66	1	273.00	274.00	2.1	5,988	0.04%
2021/08/12	4	275.77	0.1	277.00	276.50	4	6,034	0.07%
2021/08/11	1.1	276.60	1	278.50	280.00	0.1	6,028	0.00%
2021/08/10	6.1	280.07	0.2	280.16	278.00	5.9	6,107	0.10%
2021/08/09	0.2	283.09	0	0.00	281.50	0.2	6,164	0.00%
2021/08/04	3.2	286.53	1.1	287.55	286.50	2.2	6,560	0.03%
2021/08/03	3.2	286.80	1	287.50	287.50	2.2	6,696	0.03%
2021/08/02	1	284.56	1	286.50	287.00	0	6,630	0.00%
2021/07/30	4.3	286.67	2	287.50	287.00	2.3	6,670	0.04%
2021/07/29	4.1	291.41	0	0.00	291.50	4.1	6,744	0.06%
2021/07/28	0	292.00	0	0.00	292.00	0	6,843	0.00%
2021/07/27	2	295.74	1.1	292.64	292.00	0.9	6,954	0.01%
2021/07/26	1	300.50	1	299.00	299.00	0	7,031	0.00%
2021/07/23	0.1	306.06	1	304.00	304.00	-0.9	7,221	-0.01%
2021/07/22	1	304.50	2	307.00	303.00	-1	7,307	-0.01%
2021/07/21	2	302.00	6	302.75	306.00	-4	7,336	-0.05%
2021/07/20	2.1	303.09	1	298.00	300.00	1.1	7,312	0.02%
2021/07/19	14	305.14	2	307.75	308.00	12	7,352	0.16%
2021/07/16	2.2	319.80	1	324.50	319.50	1.2	7,368	0.02%
2021/07/15	6.1	323.70	2.1	330.78	320.50	4	7,429	0.05%
2021/07/14	3.1	317.08	17.1	322.87	323.00	-14	7,510	-0.19%
2021/07/13	0.1	309.50	103.4	307.43	307.00	-103.3	7,306	-1.41%	大賣/鉅額交易
2021/07/12	0.3	297.50	1	300.00	299.50	-0.7	7,147	-0.01%
2021/07/09	1.1	295.89	2	295.00	295.00	-0.9	7,204	-0.01%
2021/07/08	0	0.00	0.1	299.50	301.50	-0.1	7,236	0.00%
2021/07/07	0	0.00	1	304.00	303.50	-1	7,260	-0.01%
2021/07/05	0	0.00	2	303.98	304.00	-2	7,396	-0.03%
2021/07/02	0.1	300.00	0	0.00	299.00	0.1	7,426	0.00%
2021/06/30	0.2	300.75	3	303.33	303.00	-2.8	7,452	-0.04%
2021/06/29	0	0.00	1	299.00	299.50	-1	7,513	-0.01%
2021/06/25	1	290.00	2	294.75	295.00	-1	7,636	-0.01%
2021/06/24	3.1	290.02	1	290.00	290.00	2.1	7,589	0.03%
2021/06/23	1.1	295.50	0	0.00	296.00	1.1	7,550	0.01%
2021/06/22	0	298.00	1.1	296.00	296.00	-1	7,564	-0.01%
2021/06/18	0	0.00	3	305.00	299.50	-3	7,535	-0.04%
2021/06/17	0	299.00	0	0.00	299.50	0	7,434	0.00%
2021/06/16	0	0.00	11	303.36	303.00	-11	7,548	-0.15%
2021/06/15	0.1	301.00	1.1	304.52	302.00	-1	7,627	-0.01%
2021/06/11	0.4	295.37	0	0.00	296.50	0.4	7,614	0.01%
2021/06/09	1	296.50	3.1	298.15	295.00	-2.1	7,788	-0.03%
2021/06/08	0	0.00	0.1	296.00	297.50	-0.1	7,882	0.00%
2021/06/07	0	0.00	2.1	295.98	297.00	-2.1	8,083	-0.03%
2021/06/03	0	0.00	0.1	296.00	297.00	-0.1	8,421	0.00%
2021/06/02	0	0.00	1	298.50	298.50	-1	8,510	-0.01%
2021/05/31	0	0.00	1	293.50	296.00	-1	8,755	-0.01%
2021/05/28	3	292.33	2.3	292.67	291.50	0.7	8,813	0.01%
2021/05/27	2.1	285.74	3.9	291.17	293.50	-1.8	8,955	-0.02%
2021/05/26	0	0.00	1	292.00	290.00	-1	9,116	-0.01%
2021/05/25	0.8	287.50	5.1	288.38	290.00	-4.4	9,278	-0.05%
2021/05/24	2.2	284.07	2.1	285.02	285.00	0.1	9,379	0.00%
2021/05/21	1.3	285.88	3	287.50	289.00	-1.8	9,496	-0.02%
2021/05/20	0	0.00	9.1	280.27	281.00	-9.1	9,525	-0.10%
2021/05/19	1	274.50	3	274.17	273.50	-2	9,565	-0.02%
2021/05/18	3	270.67	0	0.00	274.50	3	9,817	0.03%
2021/05/17	2.1	264.81	1	268.50	266.50	1.1	10,280	0.01%
2021/05/14	102	266.97	1	269.50	266.50	101	10,532	0.96%	大買/鉅額交易
2021/05/13	3	262.00	2	263.50	264.50	1	10,530	0.01%
2021/05/12	5.1	262.72	1	267.04	265.00	4.1	10,497	0.04%
2021/05/11	11.2	273.39	0	0.00	271.00	11.2	10,427	0.11%
2021/05/10	2	288.50	1	294.00	287.50	1	10,349	0.01%
2021/05/07	0	0.00	1	288.00	293.50	-1	10,556	-0.01%
2021/05/06	2	277.75	0.2	285.50	283.00	1.8	10,604	0.02%
2021/05/05	4	287.75	0	0.00	283.50	4	10,605	0.04%
2021/05/04	20.2	292.51	2	294.75	291.50	18.2	10,601	0.17%
2021/05/03	1	306.50	24	304.29	306.50	-23	10,520	-0.22%
2021/04/29	5	311.00	9	304.56	302.50	-4	10,571	-0.04%
2021/04/28	0	0.00	4	304.88	305.50	-4	10,525	-0.04%
2021/04/27	0	0.00	3	300.00	302.00	-3	10,594	-0.03%
2021/04/26	1	298.00	3	299.00	298.00	-2	10,649	-0.02%
2021/04/23	1	292.55	1	295.00	297.00	0	11,017	0.00%
2021/04/22	24	294.19	2.3	294.68	293.00	21.7	11,200	0.19%
2021/04/21	2.1	302.26	0	0.00	301.00	2.1	11,269	0.02%
2021/04/20	9.2	303.69	1.3	307.46	307.50	7.9	11,321	0.07%
2021/04/19	0	0.00	2	296.50	298.00	-2	11,243	-0.02%
2021/04/16	1	292.00	0	293.50	296.50	1	11,421	0.01%
2021/04/15	0	0.00	1	293.50	295.50	-1	11,843	-0.01%
2021/04/14	3.1	289.97	5	292.60	291.50	-1.9	12,150	-0.02%
2021/04/13	0	0.00	5	295.00	292.00	-5	12,554	-0.04%
2021/04/12	1	294.00	1.1	292.41	291.00	-0.1	12,759	0.00%
2021/04/09	0	0.00	3	298.83	299.00	-3	12,786	-0.02%
2021/04/08	4	298.13	3	299.00	297.00	1	12,809	0.01%
2021/04/07	0.3	296.70	1	298.00	298.50	-0.8	12,818	-0.01%
2021/04/06	0.1	298.25	11.3	299.44	298.00	-11.2	12,773	-0.09%
2021/04/01	10.2	295.43	24	294.38	295.50	-13.8	12,726	-0.11%
2021/03/31	4	291.50	0.2	290.00	288.00	3.8	12,593	0.03%
2021/03/30	1.4	288.21	1	291.00	292.50	0.4	12,538	0.00%
2021/03/29	2	286.75	2.3	287.55	288.00	-0.3	12,459	0.00%
2021/03/26	0.5	286.50	2	287.50	288.00	-1.5	12,493	-0.01%
2021/03/25	0.4	284.00	0.5	285.00	284.00	-0.1	12,538	0.00%
2021/03/24	0.3	285.70	2.5	287.62	285.50	-2.3	12,556	-0.02%
2021/03/23	0.5	288.00	4.5	287.32	288.00	-4	12,582	-0.03%
2021/03/22	0.4	285.25	11.4	285.98	287.00	-11	12,608	-0.09%
2021/03/19	10.2	284.86	6	285.43	283.00	4.2	12,739	0.03%
2021/03/18	4.4	289.27	4	290.00	288.00	0.4	12,699	0.00%
2021/03/17	0	0.00	5.2	283.01	284.00	-5.2	12,670	-0.04%
2021/03/16	4	279.75	20	281.90	282.00	-16	12,653	-0.13%
2021/03/15	9.2	279.03	1	279.50	277.50	8.2	12,623	0.06%
2021/03/12	7.1	284.54	7	282.07	282.00	0.1	12,679	0.00%
2021/03/11	1.1	269.00	10	276.75	281.50	-8.9	12,777	-0.07%
2021/03/10	19.3	268.65	3	265.51	265.00	16.3	12,730	0.13%
2021/03/09	5.4	262.78	11.5	261.99	263.50	-6.1	12,665	-0.05%
2021/03/08	5.1	272.97	3	273.80	270.50	2.1	12,526	0.02%
2021/03/05	1.2	277.53	1	277.00	275.00	0.2	12,528	0.00%
2021/03/04	11	281.45	2	281.25	281.00	9	12,597	0.07%
2021/03/03	4	288.24	2	287.00	289.00	2	12,531	0.02%
2021/03/02	0.1	289.04	3.2	295.78	288.00	-3.1	12,523	-0.02%
2021/02/26	31.3	283.89	2	282.50	280.50	29.3	12,443	0.24%
2021/02/25	11.4	290.87	13.5	293.08	294.50	-2.1	12,163	-0.02%
2021/02/24	5.3	297.87	1	294.00	294.00	4.3	12,077	0.04%
2021/02/23	2.1	300.57	4	300.00	303.00	-1.9	11,987	-0.02%
2021/02/22	4	301.00	6.4	302.05	301.00	-2.4	11,955	-0.02%
2021/02/19	3	299.67	1.6	300.75	300.00	1.4	11,887	0.01%
2021/02/18	7	308.00	6	307.42	306.00	1	11,834	0.01%
2021/02/17	6	293.25	89.1	286.16	299.50	-83.1	11,619	-0.72%
2021/02/05	79.2	285.17	6.2	280.23	280.50	73	11,080	0.66%
2021/02/04	1	283.50	3	286.50	287.00	-2	10,881	-0.02%
2021/02/03	15.2	285.23	11	283.05	284.00	4.2	10,819	0.04%
2021/02/02	16.2	287.43	4	290.75	286.00	12.2	10,738	0.11%
2021/02/01	1.4	282.07	2	285.00	285.00	-0.6	10,605	-0.01%
2021/01/29	4.1	288.46	7	295.43	282.50	-2.9	10,611	-0.03%
2021/01/28	6.1	286.88	6	287.83	287.50	0.1	10,465	0.00%
2021/01/27	8.1	287.21	141	285.90	287.50	-132.9	10,350	-1.28%	大賣/鉅額交易
2021/01/26	16.1	289.72	3	289.51	289.00	13.1	10,236	0.13%
2021/01/25	6	291.67	10	294.10	295.50	-4	10,157	-0.04%
2021/01/22	24.1	293.27	6	292.58	291.00	18.1	10,248	0.18%
2021/01/21	5.1	296.37	4	298.00	299.00	1.1	10,109	0.01%
2021/01/20	55	295.98	6	297.58	294.50	49	10,044	0.49%
2021/01/19	30	293.25	1	294.00	294.00	29	9,992	0.29%
2021/01/18	5.2	287.65	105	290.01	289.50	-99.8	9,867	-1.01%	大賣/
2021/01/15	2.2	302.55	5	303.92	299.50	-2.8	9,503	-0.03%
2021/01/14	28.3	306.29	3.5	307.07	306.00	24.8	9,217	0.27%
2021/01/13	3.1	313.17	2	312.00	312.50	1.1	8,987	0.01%
2021/01/12	125	318.72	4	320.38	314.00	121	8,809	1.37%	大買/鉅額交易
2021/01/11	11.2	306.35	8	310.57	313.00	3.1	8,579	0.04%
2021/01/08	20.1	315.15	10	314.50	310.00	10.1	8,383	0.12%
2021/01/07	14.1	304.17	100.2	299.84	316.00	-86	7,990	-1.08%
2021/01/06	10.6	293.69	11	292.39	298.00	-0.5	7,644	-0.01%
2021/01/05	6.2	277.71	43	276.44	276.50	-36.9	7,261	-0.51%
2021/01/04	45	266.62	2	267.50	265.00	43	7,118	0.60%
2020/12/31	0	0.00	1	262.00	263.00	-1	7,043	-0.01%
2020/12/30	48	256.53	1	259.00	260.00	47	7,019	0.67%
2020/12/29	0	0.00	48.1	254.97	255.50	-48.1	7,001	-0.69%
2020/12/28	3	253.67	3	254.50	254.50	0	7,092	0.00%
2020/12/25	1	251.00	0.2	251.00	249.00	0.8	7,102	0.01%
2020/12/24	25	249.30	0	0.00	247.50	25	7,141	0.35%
2020/12/23	1.1	245.07	0	0.00	248.00	1.1	7,158	0.01%
2020/12/22	1	248.50	0	0.00	247.00	1	7,235	0.01%
2020/12/21	27.2	253.24	0	0.00	258.00	27.2	7,255	0.37%
2020/12/18	6	247.50	1	248.00	248.00	5	7,213	0.07%
2020/12/17	34	248.25	1	248.00	247.00	33	7,157	0.46%
2020/12/15	0.1	248.00	0	0.00	245.50	0.1	7,097	0.00%
2020/12/14	1	246.50	0	248.50	246.00	1	6,941	0.01%
2020/12/10	0	0.00	87.1	248.31	248.00	-87.1	6,838	-1.27%
2020/12/09	6	251.08	33	250.71	251.00	-27	6,814	-0.40%
2020/12/08	3	247.84	0	0.00	249.00	3	6,771	0.04%
2020/12/07	3	250.67	0.1	252.00	250.00	2.9	6,635	0.04%
2020/12/04	5	239.60	2.9	244.45	247.00	2.1	6,466	0.03%
2020/12/03	66.1	235.40	1	236.00	237.00	65.1	6,338	1.03%
2020/12/02	51	231.39	2	232.25	232.00	49	6,322	0.77%
2020/11/30	0.1	222.50	1	228.50	224.50	-0.9	6,277	-0.01%
2020/11/27	0	0.00	2.3	219.57	220.00	-2.3	6,122	-0.04%
2020/11/26	0	210.50	2	215.75	216.00	-2	6,102	-0.03%
2020/11/25	0.1	210.50	0	0.00	207.50	0.1	6,072	0.00%
2020/11/24	0	0.00	10	211.00	209.50	-10	6,033	-0.17%
2020/11/23	10	212.50	0	0.00	212.00	10	6,041	0.17%
2020/11/19	0	0.00	5.1	207.10	208.00	-5.1	5,955	-0.09%
2020/11/18	5.1	202.13	0	0.00	203.00	5.1	5,913	0.09%
2020/11/17	0	0.00	2	203.76	205.50	-2	6,011	-0.03%
2020/11/16	3	200.50	4	202.63	202.00	-1	6,079	-0.02%
2020/11/13	2	199.50	1	200.00	200.50	1	6,028	0.02%
2020/11/12	0	0.00	12	200.38	202.00	-12	6,023	-0.20%
2020/11/11	0.1	196.00	4	195.25	195.00	-3.9	5,885	-0.07%
2020/11/10	4	193.00	1	192.50	193.00	3	5,866	0.05%
2020/11/09	1.4	196.31	1	198.50	197.50	0.4	5,906	0.01%
2020/11/06	0	0.00	2	195.25	194.50	-2	6,009	-0.03%
2020/11/05	2	189.00	0	0.00	189.50	2	5,996	0.03%
2020/11/04	0.1	190.88	4	189.75	192.00	-3.9	5,991	-0.06%
2020/11/03	20.1	187.53	0	0.00	188.00	20.1	6,046	0.33%
2020/11/02	0.3	187.90	0	0.00	188.00	0.3	6,107	0.01%
2020/10/30	0.1	191.00	0	0.00	190.00	0.1	6,184	0.00%
2020/10/29	1	195.00	0	0.00	195.00	1	6,153	0.02%
2020/10/28	1	201.50	7	200.43	200.50	-6	6,284	-0.10%
2020/10/27	0	0.00	10	202.50	203.00	-10	6,435	-0.16%
2020/10/26	0.1	195.00	0	0.00	194.50	0.1	6,622	0.00%
2020/10/23	2	193.00	1	192.50	192.00	1	6,806	0.01%
2020/10/21	0.1	196.00	0	0.00	196.50	0.1	7,035	0.00%
2020/10/20	0.1	196.00	0	0.00	196.50	0.1	7,119	0.00%
2020/10/19	1.2	195.25	1	197.50	196.50	0.2	7,184	0.00%
2020/10/16	0.2	193.50	0	0.00	195.00	0.2	7,338	0.00%
2020/10/15	0	0.00	2	194.50	194.50	-2	7,424	-0.03%
2020/10/14	0	0.00	5	194.50	194.00	-5	7,457	-0.07%
2020/10/13	0	0.00	1	194.00	194.50	-1	7,575	-0.01%
2020/10/12	1	196.00	12	195.79	196.00	-11	7,604	-0.14%
2020/09/30	0.2	189.00	0	0.00	189.00	0.2	7,780	0.00%
2020/09/29	0.1	184.50	0	0.00	185.00	0.1	7,853	0.00%
2020/09/28	1.1	180.68	0	0.00	182.50	1.1	7,926	0.01%
2020/09/25	0.2	177.00	0	0.00	176.50	0.2	8,133	0.00%
2020/09/24	0.1	183.00	0	0.00	183.00	0.1	8,207	0.00%
2020/09/22	2.2	186.09	0	0.00	185.50	2.2	8,288	0.03%
2020/09/18	0	0.00	0	190.50	191.00	0	8,586	0.00%
2020/09/16	0.1	191.00	0	0.00	191.00	0.1	8,829	0.00%
2020/09/15	0.1	189.50	1	190.50	188.50	-0.9	8,983	-0.01%
2020/09/11	0.3	188.00	1	186.50	187.50	-0.7	9,408	-0.01%
2020/09/10	1.2	185.08	3	184.50	185.50	-1.8	9,502	-0.02%
2020/09/09	1	180.50	0	0.00	184.00	1	9,624	0.01%
2020/09/08	0.1	185.00	0	0.00	184.50	0.1	9,664	0.00%
2020/09/07	2	183.25	3	181.83	182.00	-1	9,760	-0.01%
2020/09/04	13.1	185.94	0	0.00	186.00	13.1	9,838	0.13%
2020/09/03	0	0.00	1	193.00	191.50	-1	9,881	-0.01%
2020/09/01	4.1	188.32	2	189.50	190.50	2.1	10,200	0.02%
2020/08/31	1.1	190.50	0	0.00	189.00	1.1	10,210	0.01%
2020/08/28	0.2	194.00	0	0.00	194.00	0.2	10,300	0.00%
2020/08/27	1	192.00	0	0.00	193.50	1	10,476	0.01%
2020/08/25	1	195.50	0	0.00	195.50	1	10,654	0.01%
2020/08/24	1	189.50	3	195.83	197.00	-2	10,689	-0.02%
2020/08/21	3.1	190.08	0	0.00	191.00	3.1	10,666	0.03%
2020/08/20	8.4	189.69	1	196.50	190.50	7.4	10,526	0.07%
2020/08/17	1	203.00	2	203.00	204.00	-1	10,355	-0.01%
2020/08/12	0	0.00	1	197.50	198.50	-1	10,322	-0.01%
2020/08/11	2	199.50	0	0.00	199.50	2	10,220	0.02%
2020/08/10	1	202.00	0	0.00	201.50	1	10,180	0.01%
2020/08/07	5	200.50	0.1	200.50	200.50	4.9	10,186	0.05%
2020/08/05	1	208.00	0	0.00	204.50	1	10,186	0.01%
2020/08/03	5	203.20	9	204.44	202.50	-4	9,991	-0.04%
2020/07/31	0	0.00	4	201.88	200.00	-4	9,801	-0.04%
2020/07/30	1	196.50	3.1	198.14	197.50	-2.1	9,591	-0.02%
2020/07/29	0	0.00	1	193.00	191.00	-1	9,357	-0.01%
2020/07/28	0	0.00	5.9	188.46	187.00	-5.9	9,273	-0.06%
2020/07/27	1	189.00	0.1	188.50	188.50	0.9	9,361	0.01%
2020/07/24	0	0.00	2	187.25	184.50	-2	9,299	-0.02%
2020/07/23	1	188.00	2	189.00	190.00	-1	9,220	-0.01%
2020/07/22	0	0.00	3	190.83	192.50	-3	9,198	-0.03%
2020/07/20	1	180.50	2	181.00	182.00	-1	8,932	-0.01%
2020/07/17	0	0.00	1.1	188.08	184.00	-1.1	8,887	-0.01%
2020/07/16	3	183.50	23.1	183.52	185.00	-20.1	8,791	-0.23%
2020/07/15	0	0.00	1	184.50	184.50	-1	8,756	-0.01%
2020/07/14	1	184.00	0	0.00	185.00	1	8,739	0.01%
2020/07/13	1	187.50	1	184.50	186.50	0	8,712	0.00%
2020/07/10	0	0.00	32	181.17	183.50	-32	8,784	-0.36%
2020/07/09	1	182.50	2	182.75	180.50	-1	8,750	-0.01%
2020/07/08	0	0.00	4	179.75	179.50	-4	8,643	-0.05%
2020/07/07	1	172.50	2	176.50	175.00	-1	8,588	-0.01%
2020/07/06	7	177.57	9.2	175.78	176.50	-2.2	8,511	-0.03%
2020/07/03	3	169.83	8	169.06	169.50	-5	8,319	-0.06%
2020/07/02	2	166.00	2	166.00	165.50	0	8,224	0.00%
2020/07/01	3	169.83	92	169.50	169.50	-89	8,169	-1.09%
2020/06/30	2	167.75	0	0.00	167.50	2	8,096	0.02%
2020/06/29	2	167.50	2	169.00	168.50	0	8,034	0.00%
2020/06/24	2.1	167.99	0	0.00	168.00	2.1	7,845	0.03%
2020/06/22	0	0.00	10	167.05	169.00	-10	7,631	-0.13%
2020/06/19	0	0.00	35	165.51	166.50	-35	7,541	-0.46%
2020/06/18	1	160.50	4.2	162.48	162.50	-3.2	7,329	-0.04%
2020/06/17	10	158.00	1	158.50	159.00	9	7,188	0.13%
2020/06/15	3	152.83	2	153.00	153.00	1	7,265	0.01%
2020/06/12	2	154.50	0	0.00	155.00	2	7,240	0.03%
2020/06/11	1	157.00	2	158.25	156.50	-1	7,220	-0.01%
2020/06/10	2	160.75	6	160.58	160.50	-4	7,181	-0.06%
2020/06/09	42	160.67	20	157.05	159.00	22	7,355	0.30%
2020/06/08	3	153.83	0	0.00	155.00	3	7,223	0.04%
2020/06/05	0	0.00	1	153.50	153.50	-1	7,217	-0.01%
2020/06/04	0	0.00	12	152.54	152.50	-12	7,195	-0.17%
2020/06/03	0	0.00	22	150.27	151.50	-22	7,156	-0.31%
2020/06/02	1	145.50	11	145.23	145.00	-10	6,973	-0.14%
2020/06/01	1	144.50	12	144.00	144.00	-11	6,888	-0.16%
2020/05/26	0	0.00	1	140.50	140.00	-1	6,808	-0.01%
2020/05/22	3	138.17	1	138.00	138.00	2	6,852	0.03%
2020/05/21	2	141.25	0	0.00	141.50	2	6,869	0.03%
2020/05/19	0	0.00	2	141.00	141.00	-2	6,855	-0.03%
2020/05/18	2	138.00	1	138.00	137.00	1	6,816	0.01%
2020/05/15	1	138.00	0	0.00	138.50	1	6,829	0.01%
2020/05/14	0	0.00	1	141.00	140.00	-1	6,788	-0.01%
2020/05/13	0	0.00	6	139.17	140.50	-6	6,751	-0.09%
2020/05/12	6	137.08	0	0.00	137.00	6	6,687	0.09%
2020/05/11	1	140.50	0	0.00	140.00	1	6,679	0.01%
2020/05/08	0	0.00	2	140.50	140.00	-2	6,704	-0.03%
2020/05/07	0	0.00	1	139.00	139.00	-1	6,695	-0.01%
2020/05/05	4	136.75	3	138.33	139.00	1	6,692	0.01%
2020/05/04	1	136.50	4	140.88	136.00	-3	6,700	-0.04%
2020/04/30	0	0.00	3	140.83	140.00	-3	6,627	-0.05%
2020/04/29	10	137.00	11	137.91	138.00	-1	6,460	-0.02%
2020/04/28	1	135.00	3	134.67	135.00	-2	6,480	-0.03%
2020/04/27	1	134.50	3	133.33	133.50	-2	6,652	-0.03%
2020/04/24	2.2	130.77	0	0.00	131.00	2.2	6,727	0.03%
2020/04/23	1	133.50	1	132.50	129.50	0	6,769	0.00%
2020/04/22	3	125.67	2	131.03	131.00	1	6,800	0.01%
2020/04/21	1	129.00	0	0.00	128.50	1	6,834	0.01%
2020/04/20	14	131.14	1	131.50	131.00	13	6,824	0.19%
2020/04/17	3	136.17	3	135.67	134.50	0	6,786	0.00%
2020/04/16	0	0.00	4	134.00	134.00	-4	6,778	-0.06%
2020/04/15	1	134.50	15	136.00	136.50	-14	6,857	-0.20%
2020/04/14	0	0.00	2	131.50	132.00	-2	6,752	-0.03%
2020/04/10	10	128.50	1	128.50	128.00	9	6,762	0.13%
2020/04/09	3	124.67	2	125.25	125.00	1	6,768	0.01%
2020/04/08	2	122.75	8	125.88	125.00	-6	6,739	-0.09%
2020/04/06	2	117.75	1.1	118.15	119.00	0.9	6,804	0.01%
2020/03/31	1.3	120.35	0	0.00	120.50	1.3	6,725	0.02%
2020/03/30	0	0.00	8	119.00	119.50	-8	6,668	-0.12%
2020/03/26	2	120.00	0	0.00	120.00	2	6,631	0.03%
2020/03/25	6	119.00	2	119.00	119.00	4	6,698	0.06%
2020/03/24	0.4	117.00	4	117.00	115.00	-3.6	6,667	-0.05%
2020/03/23	7	111.21	1	113.50	112.50	6	6,714	0.09%
2020/03/20	3.4	114.03	4	118.50	117.50	-0.6	6,693	-0.01%
2020/03/19	4.3	113.35	25	111.70	111.00	-20.8	6,643	-0.31%
2020/03/18	15	115.67	0	0.00	115.00	15	6,604	0.23%
2020/03/16	5.4	118.93	1	116.50	118.00	4.4	6,460	0.07%
2020/03/13	7.7	119.07	0	0.00	120.00	7.7	6,356	0.12%
2020/03/12	15	124.50	1	130.00	123.50	14	6,073	0.23%
2020/03/11	2.5	134.10	1	133.00	133.00	1.5	5,867	0.03%
2020/03/10	0	0.00	2	133.50	133.00	-2	5,832	-0.03%
2020/03/09	13	134.46	0	0.00	133.00	13	5,776	0.23%
2020/03/06	2	138.75	0	0.00	138.50	2	5,654	0.04%
2020/03/05	1	140.50	0	0.00	142.50	1	5,654	0.02%
2020/02/27	5	140.00	0	0.00	140.00	5	5,910	0.08%
2020/02/25	4	140.88	1	140.00	141.00	3	5,806	0.05%
2020/02/24	2	141.50	0	0.00	141.50	2	5,792	0.03%
2020/02/19	0	0.00	1	144.50	143.50	-1	5,833	-0.02%
2020/02/18	26	142.60	0	0.00	142.00	26	5,914	0.44%
2020/02/17	5	144.50	1	145.00	144.50	4	5,893	0.07%
2020/02/14	10	144.25	0	0.00	146.50	10	5,939	0.17%
2020/02/13	5	145.50	3	145.00	145.50	2	5,910	0.03%
2020/02/12	5	144.00	0	0.00	144.00	5	5,916	0.08%
2020/02/11	8	141.88	0	0.00	142.50	8	5,928	0.13%
2020/02/10	6	142.08	0	0.00	143.00	6	6,084	0.10%
2020/02/07	1	143.50	0	0.00	143.50	1	6,221	0.02%
2020/02/06	0	0.00	6	146.92	147.00	-6	6,445	-0.09%
2020/02/05	0	0.00	8	145.00	145.50	-8	6,521	-0.12%
2020/02/04	0	0.00	16	141.59	142.50	-16	6,507	-0.25%
2020/02/03	13	139.19	0	0.00	140.50	13	6,618	0.20%
2020/01/31	1	143.00	0	0.00	143.00	1	6,656	0.02%
2020/01/30	11	143.45	0	0.00	143.00	11	6,897	0.16%
2020/01/20	1	152.00	2.2	153.39	152.50	-1.2	6,756	-0.02%
2020/01/17	0	0.00	20	151.50	152.00	-20	6,685	-0.30%
2020/01/16	0	0.00	1	151.00	151.00	-1	6,757	-0.01%
2020/01/15	1.1	148.05	0	0.00	148.50	1.1	6,755	0.02%
2020/01/14	5	150.50	0	0.00	151.00	5	6,760	0.07%
2020/01/10	2	153.50	3	151.00	151.00	-1	6,891	-0.01%
2020/01/09	0	0.00	17	151.38	152.00	-17	6,880	-0.25%
2020/01/08	1	148.50	1	148.00	148.00	0	6,866	0.00%
2020/01/06	0	0.00	1	149.00	149.00	-1	7,018	-0.01%
2020/01/03	0	0.00	1	150.50	151.50	-1	7,172	-0.01%
2020/01/02	1	151.00	2	151.00	151.00	-1	7,145	-0.01%
2019/12/31	3	151.50	0	0.00	151.50	3	7,212	0.04%
2019/12/30	23	151.37	14	152.07	152.00	9	7,322	0.12%
2019/12/26	1	146.00	0	0.00	146.00	1	7,226	0.01%
2019/12/20	2	147.00	0	0.00	146.50	2	8,017	0.02%
2019/12/19	0	0.00	20	150.00	150.50	-20	8,048	-0.25%
2019/12/18	0	0.00	2	149.50	150.00	-2	8,014	-0.02%
2019/12/17	2	147.75	3.4	148.80	149.50	-1.4	8,012	-0.02%
2019/12/16	2	147.75	16	148.59	148.50	-14	7,995	-0.18%
2019/12/13	1	144.00	5	145.20	145.50	-4	7,920	-0.05%
2019/12/10	0	0.00	2	142.00	142.50	-2	7,874	-0.03%
2019/12/09	0	0.00	2	142.50	143.00	-2	7,882	-0.03%
2019/12/04	1	140.00	0	0.00	140.00	1	7,709	0.01%
2019/12/03	1	141.50	1	141.00	141.50	0	7,734	0.00%
2019/12/02	20	140.25	0	0.00	140.50	20	7,742	0.26%
2019/11/29	0	0.00	50	141.60	140.00	-50	7,695	-0.65%
2019/11/28	10	141.00	3	141.67	142.00	7	7,588	0.09%
2019/11/26	1	138.50	1	139.00	138.50	0	7,516	0.00%
2019/11/20	0	0.00	6	138.00	137.00	-6	7,488	-0.08%
2019/11/19	0	0.00	4	138.38	139.50	-4	7,466	-0.05%
2019/11/18	2.2	135.10	0	0.00	136.50	2.2	7,375	0.03%
2019/11/15	5	133.60	0	0.00	133.50	5	7,406	0.07%
2019/11/14	3	134.50	0	0.00	134.50	3	7,315	0.04%
2019/11/13	1	135.50	0	0.00	135.50	1	7,322	0.01%
2019/11/12	42	138.98	0	0.00	138.50	42	7,271	0.58%
2019/11/11	0	0.00	40	138.50	138.00	-40	7,248	-0.55%
2019/11/07	0	0.00	1	138.50	139.50	-1	7,145	-0.01%
2019/11/06	1	143.50	4	141.88	140.50	-3	6,929	-0.04%
2019/11/05	10.6	139.11	14	138.64	141.00	-3.4	6,785	-0.05%
2019/11/04	1.2	134.57	12	134.58	134.50	-10.9	6,596	-0.16%
2019/11/01	0.2	134.50	0	0.00	133.50	0.2	6,568	0.00%
2019/10/31	2	134.00	1	136.50	134.00	1	6,637	0.02%
2019/10/30	0	0.00	1	135.00	135.50	-1	6,636	-0.02%
2019/10/29	18	135.06	0	0.00	134.00	18	6,593	0.27%
2019/10/28	10	140.50	2	140.50	140.50	8	6,289	0.13%
2019/10/25	10	139.00	6	139.92	139.50	4	6,228	0.06%
2019/10/23	0	0.00	4	137.25	137.50	-4	6,128	-0.07%
2019/10/21	0	0.00	1	137.50	136.00	-1	6,087	-0.02%
2019/10/18	0	0.00	2	135.75	136.50	-2	5,989	-0.03%
2019/10/17	1.1	132.23	0	0.00	134.00	1.1	5,908	0.02%
2019/10/16	1	133.00	1	133.50	132.50	0	5,939	0.00%
2019/10/14	8	132.31	18	131.81	133.00	-10	5,856	-0.17%
2019/10/09	3	127.83	0	0.00	127.00	3	5,664	0.05%
2019/10/07	0	0.00	1	134.00	133.50	-1	5,436	-0.02%
2019/10/04	10	131.90	0	0.00	131.50	10	5,370	0.19%
2019/10/03	0.1	134.00	0	0.00	133.00	0.1	5,228	0.00%
2019/10/02	1.3	133.40	0	0.00	134.50	1.3	5,192	0.02%
2019/10/01	2.3	132.76	0	0.00	134.00	2.3	5,106	0.05%
2019/09/27	15.2	131.68	0	0.00	132.50	15.2	4,987	0.30%
2019/09/26	3	134.17	3	135.00	134.00	0	4,848	0.00%
2019/09/25	22.3	138.36	1	136.00	136.00	21.3	4,679	0.45%
2019/09/24	18	143.94	5	145.00	143.00	13	4,409	0.29%
2019/09/19	20	148.50	1	147.50	148.50	19	4,250	0.45%
2019/09/17	0.1	146.00	0	0.00	145.50	0.1	4,318	0.00%
2019/09/12	1	147.00	0	0.00	145.50	1	4,407	0.02%
2019/09/06	1.4	148.13	0	0.00	148.50	1.4	4,603	0.03%
2019/09/05	1.2	146.57	10	147.50	147.50	-8.9	4,620	-0.19%
2019/09/04	11.4	146.00	0	0.00	145.50	11.4	4,576	0.25%
2019/09/03	3.5	146.29	0	0.00	146.00	3.5	4,592	0.08%
2019/08/30	1	146.00	2	146.00	146.50	-1	4,674	-0.02%
2019/08/29	2	144.00	35	144.00	143.50	-33	4,697	-0.70%
2019/08/28	35.2	145.50	0	0.00	144.50	35.2	4,739	0.74%
2019/08/26	2	145.25	0	0.00	145.00	2	4,872	0.04%
2019/08/23	0.4	149.00	0	0.00	148.50	0.4	4,880	0.01%
2019/08/21	0	0.00	3	151.00	150.00	-3	5,274	-0.06%
2019/08/20	0.2	151.50	12	149.63	152.00	-11.8	5,325	-0.22%
2019/08/16	12	146.83	0	0.00	146.50	12	5,531	0.22%
2019/08/15	1	147.50	0	0.00	147.50	1	5,577	0.02%
2019/08/12	0	0.00	1	150.00	149.00	-1	5,746	-0.02%
2019/08/07	0	0.00	10	150.50	149.50	-10	5,834	-0.17%
2019/08/05	13	149.00	0	0.00	148.50	13	5,832	0.22%
2019/08/02	1.4	150.65	5	151.00	152.50	-3.7	5,845	-0.06%
2019/08/01	1	154.00	5	154.60	153.00	-4	5,810	-0.07%
2019/07/30	8	150.00	1	150.00	149.00	7	5,719	0.12%
2019/07/26	1	148.50	0	0.00	150.50	1	5,906	0.02%
2019/07/24	0	0.00	10	150.50	151.50	-10	5,931	-0.17%
2019/07/23	10	148.00	0	0.00	149.50	10	5,877	0.17%
2019/07/18	4	148.00	0	0.00	147.50	4	5,889	0.07%
2019/07/17	8	151.63	0	0.00	150.00	8	5,804	0.14%
2019/07/16	2	154.00	0	0.00	154.50	2	5,759	0.03%
2019/07/15	0	0.00	1	154.00	154.50	-1	5,707	-0.02%
2019/07/10	1	152.00	1	151.00	151.50	0	5,659	0.00%
2019/07/05	4	155.25	0	0.00	155.00	4	5,834	0.07%
2019/07/03	1	152.00	0	0.00	152.00	1	5,980	0.02%
2019/07/02	3	154.00	0	0.00	155.00	3	6,103	0.05%
2019/07/01	1	160.50	1.2	160.00	160.50	-0.2	6,084	0.00%
2019/06/28	1	156.00	0	0.00	157.50	1	6,021	0.02%
2019/06/21	0	0.00	5	159.60	159.50	-5	6,074	-0.08%
2019/06/20	0	0.00	5	159.50	159.00	-5	5,974	-0.08%
2019/06/19	1	155.50	10	154.95	158.00	-9	6,030	-0.15%
2019/06/18	0	0.00	1	153.50	152.00	-1	6,140	-0.02%
2019/06/17	1	153.50	0	0.00	153.00	1	6,239	0.02%
2019/06/14	0	0.00	0.1	148.50	148.00	-0.1	6,291	0.00%
2019/06/10	0	0.00	2	151.00	151.50	-2	6,602	-0.03%
2019/06/03	1	148.50	12	143.75	148.00	-11	6,907	-0.16%
2019/05/30	2	142.75	16	143.00	142.50	-14	6,859	-0.20%
2019/05/29	3	137.00	4	138.25	138.50	-1	7,035	-0.01%
2019/05/28	0.2	139.00	0	0.00	138.00	0.2	7,099	0.00%
2019/05/24	3	138.50	108	139.00	140.00	-105	6,832	-1.54%	大賣/鉅額交易
2019/05/23	1	139.00	1	137.00	136.50	0	6,779	0.00%
2019/05/22	10	142.00	0	0.00	140.50	10	6,709	0.15%
2019/05/21	0	0.00	0.2	145.00	143.00	-0.2	6,750	0.00%
2019/05/20	0	0.00	14	144.75	145.00	-14	6,728	-0.21%
2019/05/17	1	142.00	0.2	143.00	142.50	0.9	6,712	0.01%
2019/05/16	15	144.50	2	147.25	144.00	13	6,741	0.19%
2019/05/14	5	147.50	0	0.00	149.00	5	6,880	0.07%
2019/05/13	1	150.00	0.2	150.00	150.00	0.8	6,851	0.01%
2019/05/10	2	150.00	0	0.00	150.50	2	6,939	0.03%
2019/05/07	2	156.00	3	156.17	155.50	-1	6,969	-0.01%
2019/05/06	0	0.00	1	154.50	153.50	-1	7,030	-0.01%
2019/05/03	4.1	159.52	1	159.50	160.50	3.1	7,026	0.04%
2019/05/02	4	158.88	30.7	160.51	159.50	-26.7	7,058	-0.38%
2019/04/26	5	160.00	0	0.00	161.00	5	7,221	0.07%
2019/04/24	0	0.00	1	159.00	160.00	-1	7,468	-0.01%
2019/04/23	1	158.00	0	0.00	160.50	1	7,710	0.01%
2019/04/22	1	159.00	2	160.50	160.00	-1	7,772	-0.01%
2019/04/19	6	159.67	9	159.94	159.00	-3	7,897	-0.04%
2019/04/18	1	161.00	0	0.00	161.00	1	8,008	0.01%
2019/04/17	1	161.00	0	0.00	162.00	1	8,229	0.01%
2019/04/15	0	0.00	0.4	162.00	162.00	-0.4	8,716	0.00%
2019/04/12	10	163.50	0	0.00	163.00	10	8,829	0.11%
2019/04/11	10	163.50	10	165.00	165.50	0	8,791	0.00%
2019/04/10	0	0.00	1	165.50	166.00	-1	8,729	-0.01%
2019/04/09	1	163.00	0	0.00	164.00	1	8,641	0.01%
2019/04/08	1	164.00	5.4	164.93	165.00	-4.4	8,634	-0.05%
2019/04/03	0	0.00	5	159.40	160.00	-5	8,495	-0.06%
2019/04/02	1	158.00	1	158.50	157.50	0	8,453	0.00%
2019/04/01	4	156.50	0	0.00	156.00	4	8,408	0.05%
2019/03/27	0	0.00	5	161.40	162.50	-5	8,437	-0.06%
2019/03/26	0	0.00	4	159.63	162.00	-4	8,422	-0.05%
2019/03/25	4	156.63	0	0.00	156.00	4	8,371	0.05%
2019/03/22	3	160.83	3	160.50	161.50	0	8,319	0.00%
2019/03/21	1	159.50	5.1	158.52	160.50	-4.1	8,304	-0.05%
2019/03/20	0	0.00	1	156.00	155.50	-1	8,223	-0.01%
2019/03/19	0	0.00	24	153.15	154.50	-24	8,133	-0.30%
2019/03/14	0	0.00	1	149.00	150.00	-1	7,943	-0.01%
2019/03/13	3	147.50	5	148.10	148.00	-2	7,944	-0.03%
2019/03/12	36	146.61	0	0.00	144.00	36	7,799	0.46%
2019/03/11	0	0.00	1	153.00	152.00	-1	7,540	-0.01%
2019/03/08	2	151.50	0	0.00	150.50	2	7,599	0.03%
2019/03/06	1	152.00	1	154.00	154.50	0	7,897	0.00%
2019/03/05	2	153.75	0	0.00	153.50	2	7,930	0.03%
2019/03/04	0	0.00	22	157.50	157.00	-22	7,920	-0.28%
2019/02/27	0	0.00	2	154.50	153.50	-2	7,718	-0.03%
2019/02/26	0	0.00	1	153.00	152.50	-1	7,707	-0.01%
2019/02/20	1	154.00	2	155.24	154.50	-1	7,734	-0.01%
2019/02/19	1	152.00	0	0.00	152.50	1	7,654	0.01%
2019/02/15	1	154.00	4	155.63	155.00	-3	7,685	-0.04%
2019/02/14	3	154.33	3	155.50	154.50	0	7,670	0.00%
2019/02/13	0	0.00	2	154.50	153.50	-2	7,584	-0.03%
2019/02/12	0	0.00	9	152.89	153.00	-9	7,515	-0.12%
2019/02/11	1	150.00	2	152.75	151.50	-1	7,536	-0.01%
2019/01/30	2	151.00	2	151.25	151.00	0	7,521	0.00%
2019/01/29	3	148.67	0	0.00	149.00	3	7,570	0.04%
2019/01/28	1	152.00	0	0.00	152.00	1	7,533	0.01%
2019/01/25	1	154.50	5	154.20	154.00	-4	7,685	-0.05%
2019/01/24	0	0.00	1	152.00	152.50	-1	7,789	-0.01%
2019/01/23	2	150.00	20	150.50	149.50	-18	8,076	-0.22%
2019/01/22	1	152.00	5	151.60	151.50	-4	8,212	-0.05%
2019/01/21	3	151.67	4	152.00	152.00	-1	8,306	-0.01%
2019/01/18	3	148.67	8	150.31	150.50	-5	8,328	-0.06%
2019/01/17	3	150.50	7	152.21	150.00	-4	8,329	-0.05%
2019/01/16	1	150.50	1	150.00	149.50	0	8,293	0.00%
2019/01/15	0	0.00	12	148.75	150.00	-12	8,237	-0.15%
2019/01/14	1	142.50	0	0.00	142.00	1	8,030	0.01%
2019/01/11	11	141.45	4	141.63	142.00	7	8,003	0.09%
2019/01/10	40	144.50	5	144.40	145.00	35	7,900	0.44%
2019/01/09	6	144.08	8	144.94	144.50	-2	7,862	-0.03%
2019/01/08	3	140.17	10.3	140.24	140.50	-7.3	7,698	-0.10%
2019/01/07	5	137.60	18	136.44	138.00	-13	7,555	-0.17%
2019/01/04	0	0.00	3	131.33	131.00	-3	7,460	-0.04%
2019/01/02	1	127.00	0	0.00	127.00	1	7,561	0.01%
2018/12/26	0.1	126.00	3	126.67	126.00	-2.9	7,971	-0.04%
2018/12/25	0	0.00	1	126.00	127.00	-1	8,121	-0.01%
2018/12/21	4	129.00	2	129.50	128.00	2	9,013	0.02%
2018/12/20	2	133.75	5	133.60	133.00	-3	9,149	-0.03%
2018/12/19	0	0.00	2	132.00	132.50	-2	9,063	-0.02%
2018/12/18	2	132.00	0	0.00	132.00	2	9,055	0.02%
2018/12/14	3	131.00	1	130.50	131.50	2	9,179	0.02%
2018/12/13	1	131.00	2	131.00	131.00	-1	9,134	-0.01%
2018/12/12	0	0.00	1	128.50	128.50	-1	9,064	-0.01%
2018/12/11	0	0.00	2	128.50	128.00	-2	9,172	-0.02%
2018/12/07	1.2	127.07	0	0.00	127.50	1.2	9,297	0.01%
2018/12/06	0	0.00	1	126.50	127.50	-1	9,369	-0.01%
2018/12/05	2	129.00	0	0.00	129.00	2	9,360	0.02%
2018/12/03	1	129.50	0	0.00	130.00	1	9,468	0.01%
2018/11/30	0	0.00	1	130.00	130.00	-1	9,397	-0.01%
2018/11/29	0	0.00	5	130.00	128.50	-5	9,248	-0.05%
2018/11/26	10	122.00	0	0.00	122.00	10	9,369	0.11%
2018/11/23	16	119.50	7	119.57	120.00	9	9,678	0.09%
2018/11/22	3	122.50	0	0.00	121.00	3	10,201	0.03%
2018/11/21	0	0.00	4	125.25	125.50	-4	10,420	-0.04%
2018/11/20	3	125.50	3	125.50	125.50	0	10,316	0.00%
2018/11/19	3	127.00	0	0.00	127.50	3	10,278	0.03%
2018/11/16	2	127.00	3	128.17	128.50	-1	10,284	-0.01%
2018/11/15	2	127.00	0	0.00	127.50	2	10,238	0.02%
2018/11/14	0	0.00	2	130.00	130.00	-2	10,159	-0.02%
2018/11/13	0	0.00	2	127.50	129.00	-2	10,116	-0.02%
2018/11/12	0	0.00	2	128.75	128.50	-2	10,074	-0.02%
2018/11/09	1	127.50	1	127.50	128.00	0	10,063	0.00%
2018/11/08	8	130.50	11	130.36	130.00	-3	10,040	-0.03%
2018/11/07	3	127.83	5	129.80	130.00	-2	10,001	-0.02%
2018/11/06	3	126.50	0	0.00	127.50	3	9,993	0.03%
2018/11/02	7	128.29	5	127.50	129.00	2	9,831	0.02%
2018/11/01	0.3	129.00	2	130.00	130.00	-1.8	9,705	-0.02%
2018/10/31	1	129.50	7	129.00	130.00	-6	9,490	-0.06%
2018/10/30	5.3	123.86	4	124.25	125.00	1.3	9,097	0.01%
2018/10/29	0	0.00	62	121.21	119.50	-62	8,878	-0.70%
2018/10/26	3	120.00	0	0.00	121.50	3	8,811	0.03%
2018/10/25	1	119.50	2	122.50	121.50	-1	8,785	-0.01%
2018/10/24	1	122.00	2	121.00	123.00	-1	8,712	-0.01%
2018/10/23	0.3	120.50	0	0.00	120.00	0.3	8,660	0.00%
2018/10/22	0.3	122.50	2	121.50	122.50	-1.8	8,704	-0.02%
2018/10/19	0	0.00	1	119.50	118.50	-1	8,672	-0.01%
2018/10/18	0.3	119.50	2	119.00	119.50	-1.8	8,657	-0.02%
2018/10/17	0	0.00	1	120.00	117.00	-1	8,641	-0.01%
2018/10/16	0.3	119.50	5	118.50	119.00	-4.8	8,558	-0.06%
2018/10/15	10	117.25	2	118.50	117.00	8	8,498	0.09%
2018/10/12	22.2	117.47	4	117.13	118.50	18.2	8,417	0.22%
2018/10/11	4	111.13	3	111.17	111.50	1	8,264	0.01%
2018/10/09	2	118.75	2	117.75	117.50	0	8,067	0.00%
2018/10/05	2	118.75	0	0.00	118.50	2	7,868	0.03%
2018/10/03	6	125.83	4	125.75	125.00	2	7,668	0.03%
2018/10/02	1	126.00	1	127.00	128.00	0	7,578	0.00%
2018/10/01	4.8	132.52	2	131.75	129.50	2.8	7,478	0.04%
2018/09/28	7	127.71	12	130.21	131.00	-5	7,307	-0.07%
2018/09/27	1	125.00	1	125.50	125.50	0	6,958	0.00%
2018/09/25	0.4	120.00	0	0.00	120.00	0.4	6,701	0.01%
2018/09/21	0	0.00	3	120.67	119.00	-3	6,672	-0.04%
2018/09/20	30	120.00	5	120.60	120.00	25	6,626	0.38%
2018/09/17	10	120.50	2	119.25	120.00	8	6,529	0.12%
2018/09/14	2	117.00	0	0.00	116.50	2	6,406	0.03%
2018/09/13	1	116.00	0	0.00	116.00	1	6,389	0.02%
2018/09/12	3	116.67	0	0.00	116.50	3	6,347	0.05%
2018/09/11	0	0.00	1	120.00	118.50	-1	6,300	-0.02%
2018/09/10	1	118.50	0	0.00	119.50	1	6,288	0.02%
2018/09/07	0	0.00	2	120.75	120.50	-2	6,297	-0.03%
2018/09/06	0.1	121.50	20	120.50	121.50	-20	6,211	-0.32%
2018/09/05	0.1	122.00	22	122.57	122.00	-21.9	6,193	-0.35%
2018/09/04	28	124.18	6	123.83	124.00	22	6,157	0.36%
2018/09/03	3	121.67	1	122.00	121.50	2	6,137	0.03%
2018/08/31	26	122.50	42	120.46	123.00	-16	6,083	-0.26%
2018/08/30	13.5	121.02	65	122.56	121.00	-51.6	5,859	-0.88%
2018/08/29	16	118.56	6.4	116.87	118.50	9.6	5,525	0.17%
2018/08/28	30	111.17	7	109.86	112.00	23	4,938	0.47%
2018/08/27	0	0.00	1	105.00	105.50	-1	4,668	-0.02%
2018/08/24	1	104.50	0	0.00	104.50	1	4,706	0.02%
2018/08/21	0	0.00	0.1	106.50	105.50	-0.1	4,773	0.00%
2018/08/20	0	0.00	1	106.00	105.00	-1	4,785	-0.02%
2018/08/17	0	0.00	1	105.00	105.00	-1	4,808	-0.02%
2018/08/16	3	103.33	0	0.00	103.00	3	4,784	0.06%
2018/08/14	5	106.00	0	0.00	106.50	5	4,780	0.10%
2018/08/10	2	107.00	0	0.00	106.00	2	4,780	0.04%
2018/08/08	3	109.50	0	0.00	109.50	3	4,738	0.06%
2018/08/07	0	0.00	1	108.00	108.00	-1	4,754	-0.02%
2018/08/06	2	108.00	0	0.00	107.00	2	4,773	0.04%
2018/08/03	46	108.00	0	0.00	108.00	46	4,818	0.95%
2018/08/01	0	0.00	1	107.50	107.50	-1	4,820	-0.02%
2018/07/31	0.5	107.00	0	0.00	106.50	0.5	4,848	0.01%
2018/07/30	7	104.50	0	0.00	104.50	7	4,968	0.14%
2018/07/27	1.3	108.12	0	0.00	108.00	1.3	4,951	0.03%
2018/07/26	0	0.00	1	105.00	104.50	-1	5,047	-0.02%
2018/07/25	1	104.00	0	0.00	103.50	1	5,140	0.02%
2018/07/17	4	103.25	0	0.00	102.00	4	5,749	0.07%
2018/07/16	2	104.00	0	0.00	104.00	2	5,822	0.03%
2018/07/13	0	0.00	1	104.00	105.00	-1	5,909	-0.02%
2018/07/12	5	101.50	4	101.50	101.50	1	5,945	0.02%
2018/07/11	2	101.50	0	0.00	102.50	2	5,949	0.03%
2018/07/10	4	102.00	0	0.00	102.50	4	5,980	0.07%
2018/07/09	4	102.13	2	102.00	102.00	2	6,078	0.03%
2018/07/06	1.1	99.23	1	99.90	99.20	0.1	6,187	0.00%
2018/07/05	3	99.60	1	98.70	98.90	2	6,144	0.03%
2018/07/04	7	101.50	0	0.00	101.50	7	6,001	0.12%
2018/07/02	1	104.50	0	0.00	104.50	1	5,999	0.02%
2018/06/29	9	108.39	0	0.00	109.50	9	5,980	0.15%
2018/06/28	2	108.00	0	0.00	107.00	2	5,902	0.03%
2018/06/27	5	107.60	1	107.50	107.50	4	5,882	0.07%
2018/06/26	3	109.00	0	0.00	108.00	3	5,854	0.05%
2018/06/25	3	110.50	0	0.00	110.00	3	5,815	0.05%
2018/06/22	3	110.33	0	0.00	110.50	3	5,854	0.05%
2018/06/20	2	110.75	4	110.50	111.00	-2	5,962	-0.03%
2018/06/19	2	110.25	0	0.00	110.50	2	6,028	0.03%
2018/06/15	12	113.38	0	0.00	113.50	12	6,015	0.20%
2018/06/14	2	114.75	0	0.00	114.00	2	6,025	0.03%
2018/06/13	0	0.00	1	117.50	117.00	-1	6,070	-0.02%
2018/06/11	0	0.00	2	116.75	116.50	-2	6,112	-0.03%
2018/06/08	0	0.00	4	113.00	113.50	-4	6,015	-0.07%
2018/06/07	2	113.25	1	113.50	113.50	1	5,962	0.02%
2018/06/06	2	113.00	0	0.00	113.00	2	6,038	0.03%
2018/06/05	10	112.40	0	0.00	112.00	10	6,142	0.16%
2018/06/04	1.2	113.20	0	0.00	114.50	1.2	6,145	0.02%
2018/05/29	1	114.00	0	0.00	114.50	1	6,049	0.02%
2018/05/23	0	0.00	2	112.50	112.50	-2	6,122	-0.03%
2018/05/22	1	116.50	0	0.00	114.50	1	6,103	0.02%
2018/05/15	1	115.00	0	0.00	115.00	1	6,121	0.02%
2018/05/14	0.8	116.00	0	0.00	115.50	0.8	6,168	0.01%
2018/05/11	1	114.00	0	0.00	114.00	1	6,146	0.02%
2018/05/10	1	115.00	2	114.75	115.00	-1	6,092	-0.02%
2018/05/09	1	113.50	0	0.00	113.00	1	6,041	0.02%
2018/05/08	6.1	114.93	0	0.00	114.50	6.1	6,026	0.10%
2018/05/07	4	112.00	13	112.46	112.00	-9	5,916	-0.15%
2018/05/04	5	103.40	0	0.00	107.00	5	5,781	0.09%
2018/05/03	1	105.00	0	0.00	104.00	1	5,706	0.02%
2018/05/02	2	108.50	0	0.00	108.00	2	5,589	0.04%
2018/04/30	1	108.50	0	0.00	108.00	1	5,522	0.02%
2018/04/27	6	110.67	0	0.00	110.00	6	5,526	0.11%
2018/04/26	3.4	110.35	0	0.00	110.00	3.4	5,608	0.06%
2018/04/25	5	111.50	0	0.00	111.50	5	5,573	0.09%
2018/04/24	1	109.50	0	0.00	111.50	1	5,640	0.02%
2018/04/23	5	115.00	0	0.00	114.50	5	5,572	0.09%
2018/04/19	3	121.00	0	0.00	120.00	3	5,458	0.05%
2018/04/18	0	0.00	1	120.00	120.00	-1	5,417	-0.02%
2018/04/17	1	120.00	1	120.00	120.00	0	5,419	0.00%
2018/04/16	3	121.00	0	0.00	121.50	3	5,386	0.06%
2018/04/13	0	0.00	3	120.50	120.50	-3	5,338	-0.06%
2018/04/12	5	125.00	0	0.00	123.50	5	5,212	0.10%
2018/04/03	108	128.00	0	0.00	128.00	108	5,119	2.11%	大買/鉅額交易
2018/04/02	1	131.50	0	0.00	130.00	1	5,126	0.02%
2018/03/30	1	130.00	0	0.00	130.00	1	5,152	0.02%
2018/03/26	5	126.00	0	0.00	127.00	5	5,070	0.10%
2018/03/23	3	128.17	0	0.00	128.00	3	4,954	0.06%
2018/03/22	1	130.50	1	131.50	130.00	0	4,823	0.00%
2018/03/21	3.1	133.48	2	132.50	132.50	1.1	4,751	0.02%
2018/03/20	11	132.55	0	0.00	132.00	11	4,792	0.23%
2018/03/12	0.3	136.00	0	0.00	135.50	0.3	4,581	0.01%
2018/03/08	1	137.00	0	0.00	137.00	1	4,425	0.02%
2018/03/02	1	138.00	0	0.00	138.00	1	4,494	0.02%
2018/02/27	1	139.00	0	0.00	139.00	1	4,674	0.02%
2018/02/26	0.6	140.00	1	138.50	139.50	-0.4	4,733	-0.01%
2018/02/23	1	138.00	0	0.00	138.00	1	4,763	0.02%
2018/02/12	0.4	136.00	0	0.00	135.00	0.4	4,873	0.01%
2018/02/09	1	132.00	0	0.00	134.50	1	4,935	0.02%
2018/02/07	1	137.00	0	0.00	137.00	1	4,959	0.02%
2018/02/06	1	140.00	0	0.00	138.50	1	4,932	0.02%
2018/01/31	1	145.00	1	147.00	147.00	0	5,023	0.00%
2018/01/30	1	146.00	1	147.00	146.00	0	5,010	0.00%
2018/01/29	7	145.79	0	0.00	146.50	7	5,007	0.14%
2018/01/25	4	149.63	1	149.00	147.50	3	5,045	0.06%
2018/01/24	0	0.00	2	147.75	148.00	-2	5,101	-0.04%
2018/01/23	3	147.50	1	149.50	147.50	2	5,113	0.04%
2018/01/22	1	148.00	3	147.33	149.00	-2	4,988	-0.04%
2018/01/19	0	0.00	2	144.25	144.50	-2	4,846	-0.04%
2018/01/18	2	142.25	0	0.00	143.00	2	4,788	0.04%
2018/01/16	0	0.00	4	139.63	140.00	-4	4,687	-0.09%
2018/01/15	0.2	137.50	0	0.00	137.00	0.2	4,663	0.00%
2018/01/12	1.2	136.17	0	0.00	136.50	1.2	4,699	0.03%
2018/01/11	7	136.86	0	0.00	136.50	7	4,674	0.15%
2018/01/10	2	138.50	0	0.00	138.50	2	4,667	0.04%
2018/01/08	0	0.00	0.8	141.00	140.50	-0.8	4,941	-0.02%
2018/01/03	3	139.33	0	0.00	139.00	3	5,157	0.06%