台達電 (2308)-統一-高雄券商分點個股進出

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
322.5
漲跌
▲2.5
漲幅
+0.78%
成交量
6,766張
產業
上市電子零組件類股
2205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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/16	0	0.00	12	320.46	320.00	-12	11,623	-0.10%
2024/05/15	2	318.53	7	320.21	319.00	-5	11,678	-0.04%
2024/05/14	7	315.93	1	316.00	316.00	6	11,858	0.05%
2024/05/13	11	316.41	1	315.00	316.50	10	11,891	0.08%
2024/05/10	2	320.25	0	0.00	319.00	2	11,859	0.02%
2024/05/09	1	320.00	3	323.67	323.00	-2	11,854	-0.02%
2024/05/08	1	322.00	2	321.00	321.00	-1	11,988	-0.01%
2024/05/07	0	0.00	1	325.50	326.00	-1	12,034	-0.01%
2024/05/06	4	323.25	1	323.00	322.00	3	12,002	0.02%
2024/05/03	6	327.67	12	322.63	327.50	-6	11,871	-0.05%
2024/05/02	8.2	308.70	0.1	310.00	309.50	8.1	11,660	0.07%
2024/04/30	2	322.50	38.4	323.28	320.50	-36.4	11,552	-0.31%
2024/04/29	1.1	319.10	9	323.22	321.00	-8	11,523	-0.07%
2024/04/26	1	307.50	2.1	315.29	315.00	-1.1	11,528	-0.01%
2024/04/25	1	306.50	3	307.33	306.00	-2	11,440	-0.02%
2024/04/24	2.3	302.69	1	302.00	304.00	1.3	11,454	0.01%
2024/04/23	11.2	298.22	1	298.00	297.50	10.2	11,630	0.09%
2024/04/22	1	300.50	1	299.00	300.00	0	11,707	0.00%
2024/04/19	7.2	300.00	2	302.50	298.50	5.2	11,655	0.04%
2024/04/18	2.1	304.93	3	308.00	309.00	-1	11,503	-0.01%
2024/04/17	3	298.33	8	299.06	300.50	-5	11,382	-0.04%
2024/04/16	6.2	297.55	2	296.75	293.00	4.2	11,428	0.04%
2024/04/15	35.2	309.18	2	311.00	308.00	33.2	11,364	0.29%
2024/04/12	0	0.00	2	317.00	317.00	-2	11,250	-0.02%
2024/04/11	12.3	320.04	2.2	320.95	319.50	10.1	11,177	0.09%
2024/04/10	5	329.90	0	0.00	328.00	5	10,983	0.05%
2024/04/09	4	330.26	6	334.50	334.00	-2	10,950	-0.02%
2024/04/08	3	337.50	4	337.50	334.00	-1	10,910	-0.01%
2024/04/03	7	332.86	0	0.00	332.00	7	10,795	0.06%
2024/04/02	16	332.47	11.1	337.33	338.00	5	10,773	0.05%
2024/04/01	4	336.50	10	342.00	334.50	-6	10,704	-0.06%
2024/03/29	1.1	345.98	3.1	345.28	341.00	-2	10,582	-0.02%
2024/03/28	2	345.75	9	343.33	342.50	-7	10,405	-0.07%
2024/03/27	13	340.27	9.2	341.33	341.50	3.8	10,303	0.04%
2024/03/26	12.1	345.80	46	348.37	343.50	-33.9	10,120	-0.33%
2024/03/25	2.3	354.94	3.4	355.35	352.50	-1.1	9,830	-0.01%
2024/03/22	28.1	351.87	39.8	355.67	358.00	-11.7	9,577	-0.12%
2024/03/21	4.2	334.54	24	333.85	338.00	-19.8	8,616	-0.23%
2024/03/20	1.1	319.91	0.7	316.00	316.00	0.4	8,247	0.00%
2024/03/19	1.2	314.71	1.1	314.69	320.00	0.1	8,104	0.00%
2024/03/18	0.3	304.90	1	304.50	306.00	-0.8	7,874	-0.01%
2024/03/15	2	304.50	0	0.00	303.00	2	7,937	0.03%
2024/03/14	0	0.00	1.5	311.17	310.50	-1.5	7,801	-0.02%
2024/03/13	1	313.00	41	316.73	314.50	-40	7,698	-0.52%
2024/03/12	1.1	312.05	20	313.25	312.50	-19	7,540	-0.25%
2024/03/11	0.1	307.50	0	0.00	308.00	0.1	7,417	0.00%
2024/03/08	7.6	310.44	115	309.77	312.00	-107.5	7,338	-1.46%	大賣/鉅額交易
2024/03/07	1	296.50	1.1	299.90	297.00	-0.1	6,824	0.00%
2024/03/06	1.1	290.00	36	294.61	295.00	-34.9	6,725	-0.52%
2024/03/05	6	290.50	45	291.00	290.50	-39	6,720	-0.58%
2024/03/04	1	296.00	4	295.50	293.50	-3	6,654	-0.04%
2024/03/01	0	0.00	16	293.09	293.50	-16	6,504	-0.25%
2024/02/29	0	0.00	47	292.46	294.50	-47	6,488	-0.72%
2024/02/27	38	289.37	1	289.00	289.00	37	6,458	0.57%
2024/02/23	0	0.00	2	294.50	292.50	-2	6,404	-0.03%
2024/02/22	0	0.00	34	293.37	293.50	-34	6,351	-0.54%
2024/02/21	7	290.36	0	290.50	291.00	7	6,340	0.11%
2024/02/20	0.2	292.34	14	292.50	292.50	-13.8	6,320	-0.22%
2024/02/19	0	0.00	1	293.50	292.00	-1	6,335	-0.02%
2024/02/16	0	0.00	16	290.94	291.50	-16	6,385	-0.25%
2024/02/15	24	284.96	0	0.00	284.50	24	6,357	0.38%
2024/02/05	0	0.00	1	288.50	287.50	-1	6,132	-0.02%
2024/02/02	1	286.50	1	288.00	286.00	0	6,115	0.00%
2024/02/01	0.1	284.00	10	284.50	285.00	-9.9	6,110	-0.16%
2024/01/31	41	281.96	0	0.00	280.00	41	6,117	0.67%
2024/01/30	16.3	286.60	0	0.00	286.00	16.3	5,976	0.27%
2024/01/26	0	0.00	1	289.50	287.50	-1	6,080	-0.02%
2024/01/25	34.5	286.07	0.2	285.00	284.00	34.3	6,156	0.56%
2024/01/24	22	290.95	1	290.50	289.00	21	6,165	0.34%
2024/01/23	2.5	292.30	2.1	293.98	293.50	0.5	6,207	0.01%
2024/01/22	1.1	289.18	14	289.43	291.00	-12.9	6,166	-0.21%
2024/01/19	0	0.00	38	281.87	285.00	-38	6,104	-0.62%
2024/01/18	32.1	280.06	0.2	279.00	277.00	31.9	6,107	0.52%
2024/01/17	22.2	283.53	0	0.00	279.50	22.2	6,057	0.37%
2024/01/16	29.4	290.25	0	0.00	289.50	29.4	5,892	0.50%
2024/01/15	0.3	296.10	0	0.00	295.50	0.3	5,752	0.00%
2024/01/12	0	0.00	12	294.50	293.50	-12	5,865	-0.20%
2024/01/11	1	294.00	0	0.00	293.00	1	5,862	0.02%
2024/01/10	14.7	289.90	0	0.00	291.00	14.7	5,843	0.25%
2024/01/09	16.5	298.73	0	0.00	295.50	16.5	5,702	0.29%
2024/01/05	0	0.00	0.2	306.00	304.50	-0.2	5,659	0.00%
2024/01/03	8	306.00	0	0.00	304.50	8	5,779	0.14%
2024/01/02	8	310.38	1	310.50	310.00	7	5,754	0.12%
2023/12/28	0.1	314.00	0	314.49	313.00	0.1	5,826	0.00%
2023/12/27	0	313.00	14.3	313.00	313.00	-14.3	5,883	-0.24%
2023/12/26	0	311.00	0.1	311.00	310.50	0	5,907	0.00%
2023/12/25	0	0.00	1	306.50	306.50	-1	5,903	-0.02%
2023/12/21	5	303.60	0	0.00	303.50	5	6,072	0.08%
2023/12/20	1	306.50	20	306.50	305.50	-19	6,150	-0.31%
2023/12/19	38.1	303.40	0	0.00	302.50	38.1	6,138	0.62%
2023/12/18	27.3	307.89	0	0.00	307.00	27.3	6,178	0.44%
2023/12/15	0	0.00	80	315.69	313.00	-80	6,146	-1.30%
2023/12/14	0.1	305.84	0	0.00	305.50	0.1	6,008	0.00%
2023/12/13	1	301.00	15	301.93	303.00	-14	6,011	-0.23%
2023/12/12	61.1	303.85	1	308.50	301.00	60.1	5,999	1.00%
2023/12/11	12	309.51	0	0.00	310.50	12	5,934	0.20%
2023/12/07	0	310.50	1	312.50	311.00	-1	5,973	-0.02%
2023/12/06	8	310.25	4	314.50	310.00	4	6,025	0.07%
2023/12/05	48.4	312.53	0	0.00	310.50	48.4	6,011	0.80%
2023/12/04	0	0.00	10	320.50	320.50	-10	5,951	-0.17%
2023/12/01	10	315.00	20	317.50	319.50	-10	6,001	-0.17%
2023/11/30	0.1	316.00	10	318.50	316.50	-9.9	5,996	-0.17%
2023/11/29	0.8	318.50	20	322.00	317.00	-19.3	5,930	-0.32%
2023/11/27	0	0.00	20	315.00	314.50	-20	5,879	-0.34%
2023/11/24	4	317.00	4	316.50	316.50	0	5,880	0.00%
2023/11/22	2	307.50	0	0.00	307.50	2	5,845	0.03%
2023/11/21	0	309.00	0	0.00	310.50	0	5,871	0.00%
2023/11/16	18	304.50	0	0.00	305.00	18	5,923	0.30%
2023/11/15	0	0.00	9	307.22	306.50	-9	5,902	-0.15%
2023/11/14	11	297.50	1	298.50	299.50	10	5,918	0.17%
2023/11/13	1	303.50	0	0.00	299.50	1	5,947	0.02%
2023/11/09	10	302.50	0	0.00	302.00	10	6,035	0.17%
2023/11/08	4	299.25	0	0.00	301.00	4	6,034	0.07%
2023/11/03	0.3	302.00	1	304.00	304.00	-0.8	6,010	-0.01%
2023/11/02	12	298.50	21.2	296.69	298.50	-9.2	5,943	-0.15%
2023/11/01	33	287.35	0	0.00	287.00	33	5,924	0.56%
2023/10/31	10.1	297.97	0	0.00	290.50	10.1	5,931	0.17%
2023/10/30	4	294.50	0	0.00	295.00	4	6,209	0.06%
2023/10/27	4	295.04	1	295.00	295.00	3	6,405	0.05%
2023/10/26	17.1	299.00	1	300.50	298.00	16.1	6,666	0.24%
2023/10/25	33	304.88	0	0.00	305.50	33	6,654	0.50%
2023/10/24	8	307.00	7	308.07	308.00	1	6,595	0.02%
2023/10/23	2	310.00	0	0.00	309.50	2	6,543	0.03%
2023/10/20	38.1	310.55	0	0.00	309.00	38.1	6,628	0.58%
2023/10/19	6.1	315.50	0	0.00	317.50	6.1	6,545	0.09%
2023/10/18	6.1	319.66	2	320.50	317.50	4.1	6,589	0.06%
2023/10/17	11	323.18	0	0.00	321.50	11	6,551	0.17%
2023/10/16	0	326.00	0	0.00	325.00	0	6,623	0.00%
2023/10/13	10	329.40	0	0.00	328.50	10	6,669	0.15%
2023/10/12	4	336.00	0	0.00	336.00	4	6,647	0.06%
2023/10/06	0	0.00	10	338.75	337.50	-10	6,828	-0.15%
2023/10/05	0	0.00	18	339.06	338.00	-18	6,899	-0.26%
2023/10/04	6	329.67	0	0.00	333.00	6	6,942	0.09%
2023/10/03	18	339.67	1	339.50	336.50	17	6,933	0.25%
2023/10/02	0	0.00	19	334.53	335.50	-19	6,932	-0.27%
2023/09/28	2	324.50	4	326.50	324.50	-2	7,020	-0.03%
2023/09/27	10	323.00	0.1	324.00	323.00	9.9	7,075	0.14%
2023/09/26	15	328.13	0	0.00	326.50	15	7,120	0.21%
2023/09/25	0	0.00	25	335.20	336.50	-25	7,247	-0.34%
2023/09/22	1	321.00	4	328.50	328.50	-3	7,260	-0.04%
2023/09/21	4	323.01	0.3	326.00	325.00	3.8	7,321	0.05%
2023/09/20	8	328.06	0	0.00	330.50	8	7,280	0.11%
2023/09/19	3.1	330.05	0	0.00	330.50	3.1	7,372	0.04%
2023/09/18	11	332.82	0	0.00	330.50	11	7,598	0.14%
2023/09/15	30	338.00	0	0.00	340.00	30	7,762	0.39%
2023/09/14	0	0.00	8	338.44	338.00	-8	7,877	-0.10%
2023/09/13	13.1	330.61	0	0.00	331.50	13.1	8,001	0.16%
2023/09/12	2	332.00	24	332.50	332.50	-22	8,360	-0.26%
2023/09/11	12.1	334.34	0	0.00	331.50	12.1	8,651	0.14%
2023/09/07	7	342.86	0	0.00	343.00	7	9,100	0.08%
2023/09/06	7	345.29	0	0.00	345.00	7	9,296	0.08%
2023/09/05	0	0.00	4	348.00	348.50	-4	9,306	-0.04%
2023/09/04	18	344.00	0	0.00	346.00	18	9,405	0.19%
2023/09/01	4	345.00	0	0.00	346.00	4	9,557	0.04%
2023/08/31	0	347.00	0	0.00	346.00	0	9,592	0.00%
2023/08/29	0	0.00	14	344.79	346.50	-14	9,712	-0.14%
2023/08/28	14	341.79	0	0.00	342.50	14	9,696	0.14%
2023/08/25	13	348.54	0	0.00	345.50	13	9,795	0.13%
2023/08/24	1	357.00	16.3	354.45	357.00	-15.3	9,803	-0.16%
2023/08/23	4	345.00	0	0.00	348.00	4	9,787	0.04%
2023/08/22	0	348.00	22	348.09	349.50	-22	9,963	-0.22%
2023/08/21	21.1	344.28	1	343.50	343.00	20.1	10,001	0.20%
2023/08/18	8.2	341.68	0	0.00	341.50	8.2	9,988	0.08%
2023/08/17	15.3	346.79	1	347.00	348.00	14.3	9,892	0.14%
2023/08/16	7.1	349.43	0	0.00	350.00	7.1	9,820	0.07%
2023/08/14	6	349.33	0.3	350.00	350.50	5.7	9,822	0.06%
2023/08/10	8.1	350.13	0	0.00	351.50	8.1	9,791	0.08%
2023/08/09	4.1	356.54	0	0.00	357.50	4.1	9,727	0.04%
2023/08/08	1	359.50	0	0.00	360.50	1	9,738	0.01%
2023/08/07	2.1	367.47	7	365.50	363.50	-4.9	9,713	-0.05%
2023/08/04	2	350.00	1	362.00	361.50	1	9,620	0.01%
2023/08/02	19.5	363.04	11	380.91	361.00	8.5	9,505	0.09%
2023/07/31	9.6	374.98	1.3	379.60	365.50	8.3	8,946	0.09%
2023/07/28	6	354.33	1	366.50	366.50	5	8,651	0.06%
2023/07/27	5	360.80	13	359.69	358.50	-8	8,573	-0.09%
2023/07/26	4	363.00	0.1	363.00	360.50	4	8,666	0.05%
2023/07/25	4	367.37	1	364.50	364.00	3	8,722	0.03%
2023/07/24	2	354.00	0	0.00	361.00	2	8,664	0.02%
2023/07/21	2	348.61	1	358.00	359.50	1	8,724	0.01%
2023/07/19	14	356.93	0	0.00	357.00	14	8,726	0.16%
2023/07/18	3	370.00	3	366.00	365.50	0	8,706	0.00%
2023/07/17	0	367.00	2	366.25	368.50	-2	8,665	-0.02%
2023/07/14	7.1	367.44	0	0.00	368.00	7.1	8,671	0.08%
2023/07/13	5.1	377.50	7.1	373.24	370.50	-2.1	8,592	-0.02%
2023/07/12	1	363.00	0.3	363.00	363.00	0.7	8,481	0.01%
2023/07/11	1	359.49	0	0.00	359.50	1	8,712	0.01%
2023/07/10	5	351.60	0.1	352.00	348.50	4.9	8,663	0.06%
2023/07/07	6.3	348.54	1	348.50	348.00	5.3	8,645	0.06%
2023/07/06	30	356.02	0	0.00	354.00	30	8,604	0.35%
2023/07/05	23.1	364.81	1	368.00	366.00	22.1	8,456	0.26%
2023/07/04	6	365.50	0.2	366.50	367.00	5.8	8,386	0.07%
2023/07/03	9.1	350.63	13.3	362.81	362.50	-4.2	8,333	-0.05%
2023/06/30	2	342.50	0	344.00	344.50	2	8,191	0.02%
2023/06/29	2	350.50	0	0.00	349.50	2	8,124	0.02%
2023/06/28	1	347.01	0	0.00	347.00	1	8,085	0.01%
2023/06/27	0	350.50	0	0.00	345.00	0	8,099	0.00%
2023/06/26	20.3	350.71	0	0.00	348.00	20.3	8,031	0.25%
2023/06/21	3.3	362.19	0	0.00	364.00	3.3	7,849	0.04%
2023/06/20	0.1	372.48	0	0.00	369.00	0.1	7,663	0.00%
2023/06/19	1	370.04	0	372.50	375.50	1	7,520	0.01%
2023/06/16	3.6	376.53	1	374.50	371.50	2.6	7,356	0.03%
2023/06/15	0	0.00	16.1	367.61	370.00	-16.1	6,961	-0.23%
2023/06/14	1	353.00	2	352.50	353.00	-1	6,673	-0.02%
2023/06/13	1.2	343.38	2	344.00	343.00	-0.8	6,422	-0.01%
2023/06/12	1	338.50	13.4	341.03	336.00	-12.4	6,199	-0.20%
2023/06/08	1	324.50	9.1	326.79	325.00	-8.1	6,008	-0.13%
2023/06/07	0	0.00	21.5	328.48	328.50	-21.5	5,959	-0.36%
2023/06/06	1.1	317.55	0	0.00	316.00	1.1	5,807	0.02%
2023/06/05	6	319.25	0	0.00	319.50	6	5,826	0.10%
2023/06/02	3	312.50	0	0.00	315.00	3	5,989	0.05%
2023/05/29	1.2	316.34	0	320.00	315.50	1.2	5,880	0.02%
2023/05/26	0	315.00	24.2	315.74	318.00	-24.2	5,899	-0.41%
2023/05/24	2	301.00	4	303.00	305.00	-2	5,783	-0.03%
2023/05/23	0.1	303.50	0	0.00	302.50	0.1	5,777	0.00%
2023/05/19	1	307.50	1	307.00	306.50	0	5,779	0.00%
2023/05/18	0	306.50	0	308.00	306.50	0	5,779	0.00%
2023/05/17	0	303.50	10	303.50	305.00	-10	5,729	-0.17%
2023/05/15	0	0.00	0	301.00	300.50	0	5,704	0.00%
2023/05/12	2	297.00	1	297.00	297.50	1	5,716	0.02%
2023/05/11	2	297.00	1	297.00	297.00	1	5,780	0.02%
2023/05/09	0.1	304.07	0	0.00	304.00	0.1	5,846	0.00%
2023/05/08	0	0.00	10	303.50	305.50	-10	5,872	-0.17%
2023/05/05	2	300.00	2	303.00	303.00	0	5,953	0.00%
2023/05/04	1	304.00	4	302.01	304.00	-3	6,033	-0.05%
2023/05/03	0	299.21	0	0.00	298.50	0	6,051	0.00%
2023/05/02	4	298.50	0	0.00	298.00	4	6,157	0.07%
2023/04/28	1	297.50	1	300.00	300.00	0	6,268	0.00%
2023/04/27	1	295.00	1	298.50	295.50	0	6,235	0.00%
2023/04/26	20	291.25	0	0.00	294.00	20	6,241	0.32%
2023/04/25	1	302.50	6	300.92	297.00	-5	6,177	-0.08%
2023/04/24	0	0.00	2	302.50	302.50	-2	6,173	-0.03%
2023/04/21	12	305.00	4	302.50	303.00	8	6,200	0.13%
2023/04/20	2	307.50	0	0.00	306.50	2	6,150	0.03%
2023/04/19	0	306.00	0	0.00	305.50	0	6,182	0.00%
2023/04/17	1.1	311.73	1	311.50	310.00	0.1	6,239	0.00%
2023/04/14	14	314.21	72.5	312.40	314.50	-58.5	6,200	-0.94%
2023/04/12	3	298.17	1	298.53	298.50	2	5,907	0.03%
2023/04/11	2	297.00	0	0.00	299.00	2	5,890	0.03%
2023/04/07	0	294.50	0	0.00	294.00	0	5,841	0.00%
2023/04/06	0.1	296.98	0	0.00	294.50	0.1	5,812	0.00%
2023/03/31	20	299.25	0	0.00	301.00	20	5,773	0.35%
2023/03/29	0	0.00	0	297.00	295.50	0	5,736	0.00%
2023/03/24	0	0.00	15	299.73	300.50	-15	5,686	-0.26%
2023/03/22	0	0.00	0.7	295.27	295.00	-0.7	5,693	-0.01%
2023/03/21	1	293.50	0.1	293.00	293.00	0.9	5,745	0.02%
2023/03/16	0.1	286.00	0	0.00	286.50	0.1	5,757	0.00%
2023/03/15	0	0.00	17	290.24	289.00	-17	5,803	-0.29%
2023/03/14	18.2	285.09	0	0.00	285.00	18.2	5,821	0.31%
2023/03/13	0	0.00	10.1	291.50	292.00	-10.1	5,739	-0.18%
2023/03/10	4.7	290.24	1	290.50	290.00	3.7	5,743	0.06%
2023/03/09	0.1	296.50	0	0.00	295.50	0.1	5,756	0.00%
2023/03/08	1.1	297.05	0	0.00	298.50	1.1	5,826	0.02%
2023/03/07	3	304.00	6.7	301.93	301.50	-3.7	5,820	-0.06%
2023/03/06	1	290.50	0	0.00	290.00	1	5,662	0.02%
2023/03/01	0	0.00	1	290.00	289.50	-1	5,716	-0.02%
2023/02/24	6.1	287.45	0	0.00	286.50	6.1	5,699	0.11%
2023/02/23	0	290.00	0	0.00	290.00	0	5,649	0.00%
2023/02/22	1.5	291.84	0	0.00	290.00	1.5	5,588	0.03%
2023/02/21	0	0.00	4	297.00	297.50	-4	5,550	-0.07%
2023/02/16	0	0.00	4	298.50	299.00	-4	5,823	-0.07%
2023/02/14	0	0.00	0	295.00	294.00	0	5,917	0.00%
2023/02/10	0.1	292.65	0	0.00	294.00	0.1	5,965	0.00%
2023/02/09	0.1	291.73	0	0.00	292.00	0.1	5,975	0.00%
2023/02/06	0	298.00	0	0.00	297.00	0	5,927	0.00%
2023/02/03	1	298.51	20.6	300.74	301.50	-19.6	5,966	-0.33%
2023/02/01	0	292.50	12	293.42	294.50	-12	5,918	-0.20%
2023/01/31	0	0.00	1	290.00	289.00	-1	5,901	-0.02%
2023/01/30	18	286.56	0	0.00	288.50	18	5,870	0.31%
2023/01/17	0	286.00	0	0.00	286.00	0	5,796	0.00%
2023/01/13	2.1	278.99	18	279.61	277.50	-15.9	5,821	-0.27%
2023/01/12	8.3	280.25	0	0.00	277.00	8.3	5,840	0.14%
2023/01/11	0	285.50	0	0.00	286.00	0	5,798	0.00%
2023/01/10	0	0.00	10	283.50	283.50	-10	5,843	-0.17%
2023/01/09	0	280.00	1	281.00	283.00	-1	5,912	-0.02%
2023/01/06	27	273.91	1	275.50	272.00	26	5,888	0.44%
2023/01/05	21.7	279.67	0	0.00	278.50	21.7	5,870	0.37%
2023/01/04	11	282.68	0	0.00	284.00	11	5,910	0.19%
2023/01/03	0	285.50	5	286.00	285.50	-5	6,007	-0.08%
2022/12/30	0	0.00	30	287.43	286.50	-30	6,022	-0.50%
2022/12/28	0.5	280.01	8.1	282.02	282.50	-7.6	6,219	-0.12%
2022/12/27	0	285.50	8	285.50	284.00	-8	6,224	-0.13%
2022/12/23	10	280.90	0	0.00	281.00	10	6,314	0.16%
2022/12/21	0	284.00	0	0.00	283.50	0	6,394	0.00%
2022/12/20	0	283.00	0.5	289.00	283.00	-0.5	6,408	-0.01%
2022/12/16	2	290.01	0	0.00	291.00	2	6,428	0.03%
2022/12/15	0	295.00	0	0.00	295.50	0	6,382	0.00%
2022/12/14	0	294.50	0	0.00	295.50	0	6,367	0.00%
2022/12/13	0	294.50	0	0.00	291.50	0	6,326	0.00%
2022/12/09	0	294.00	0	0.00	294.50	0	6,337	0.00%
2022/12/08	0	290.50	0	0.00	294.50	0	6,341	0.00%
2022/12/07	0.5	295.00	0	0.00	294.50	0.5	6,355	0.01%
2022/12/06	20	301.00	27	300.74	301.00	-7	6,334	-0.11%
2022/12/05	0	303.50	0	0.00	302.50	0	6,325	0.00%
2022/12/02	0	303.00	0	0.00	305.00	0	6,404	0.00%
2022/12/01	0	304.50	1.2	304.79	305.00	-1.2	6,403	-0.02%
2022/11/29	0	0.00	8	295.50	298.00	-8	6,266	-0.13%
2022/11/28	8	292.88	0	295.00	293.00	8	6,246	0.13%
2022/11/25	0.5	300.00	2	302.50	302.00	-1.5	6,239	-0.02%
2022/11/24	0	0.00	1	300.50	302.00	-1	6,203	-0.02%
2022/11/23	0	0.00	0	295.00	295.50	0	6,181	0.00%
2022/11/22	0	0.00	0	290.50	293.50	0	6,208	0.00%
2022/11/21	0	292.25	0	0.00	293.50	0	6,198	0.00%
2022/11/18	1	294.00	4	292.50	293.00	-3	6,158	-0.05%
2022/11/17	0	0.00	3.1	291.98	292.00	-3.1	6,157	-0.05%
2022/11/16	0	0.00	0	292.00	288.50	0	6,191	0.00%
2022/11/15	0	0.00	3	289.33	293.00	-3	6,108	-0.05%
2022/11/14	1	284.50	0	285.00	285.50	1	5,980	0.02%
2022/11/11	5	283.40	3.1	282.19	283.50	1.9	5,919	0.03%
2022/11/09	0	0.00	1	275.50	274.00	-1	5,787	-0.02%
2022/11/08	2	274.00	0	273.00	274.00	2	5,811	0.03%
2022/11/07	0	271.00	0.1	271.50	273.00	0	5,827	0.00%
2022/11/04	0	0.00	0.1	268.50	269.50	-0.1	5,873	0.00%
2022/11/03	3	265.50	0.1	266.25	267.00	2.9	5,942	0.05%
2022/11/02	0	0.00	2	265.50	268.50	-2	5,982	-0.03%
2022/10/31	10.1	257.30	1	261.50	257.50	9.1	5,861	0.15%
2022/10/28	0	0.00	17	260.71	258.00	-17	5,930	-0.29%
2022/10/27	6	256.50	0	0.00	258.00	6	5,946	0.10%
2022/10/25	11	260.77	2	256.50	259.50	9	5,989	0.15%
2022/10/24	1	270.00	2	270.50	268.50	-1	5,924	-0.02%
2022/10/21	2.2	265.72	3	270.00	267.00	-0.8	6,001	-0.01%
2022/10/20	4	263.75	1	262.50	265.50	3	5,987	0.05%
2022/10/19	1	269.00	1	272.50	268.00	0	5,926	0.00%
2022/10/18	2	271.25	0	0.00	272.50	2	5,938	0.03%
2022/10/17	0	0.00	0.1	269.50	268.50	-0.1	5,911	0.00%
2022/10/14	0	0.00	8	270.31	266.00	-8	5,871	-0.14%
2022/10/13	2	265.00	0	0.00	268.00	2	5,867	0.03%
2022/10/12	0.2	272.50	0	0.00	272.00	0.2	5,811	0.00%
2022/10/11	2	264.00	2	266.50	264.50	0	5,770	0.00%
2022/10/06	0	0.00	2.1	278.38	278.50	-2.1	5,778	-0.04%
2022/10/05	1	262.00	8	269.06	269.50	-7	5,777	-0.12%
2022/10/04	0	0.00	12	258.50	258.50	-12	5,738	-0.21%
2022/09/29	0	0.00	2.7	252.63	252.50	-2.7	5,831	-0.05%
2022/09/28	6	254.83	2	252.50	252.00	4	5,843	0.07%
2022/09/27	2	260.00	2	261.50	262.00	0	5,842	0.00%
2022/09/26	4	261.00	0	0.00	260.50	4	5,877	0.07%
2022/09/23	6	266.33	0	269.00	266.50	6	5,917	0.10%
2022/09/22	0	269.00	0	0.00	270.00	0	5,978	0.00%
2022/09/21	4	266.50	0	0.00	267.00	4	6,024	0.07%
2022/09/19	0	267.00	11	269.27	269.00	-11	6,091	-0.18%
2022/09/16	10	264.80	0	0.00	264.50	10	6,157	0.16%
2022/09/15	0	0.00	20	270.40	270.50	-20	6,167	-0.32%
2022/09/14	3	262.50	1.1	265.18	268.00	2	6,154	0.03%
2022/09/13	1.1	270.82	0	269.50	269.00	1.1	6,135	0.02%
2022/09/12	1	272.00	1	272.50	270.00	0	6,119	0.00%
2022/09/08	0	0.00	20.1	264.23	268.00	-20.1	6,155	-0.33%
2022/09/06	2.2	257.50	0	0.00	257.50	2.2	6,134	0.04%
2022/09/02	1	254.50	1	256.50	255.00	0	6,164	0.00%
2022/09/01	7.1	256.20	0	0.00	258.50	7.1	6,131	0.12%
2022/08/31	21	260.76	0	0.00	263.00	21	6,065	0.35%
2022/08/29	27	263.48	0	0.00	262.50	27	6,025	0.45%
2022/08/26	0	0.00	1	270.50	268.00	-1	5,979	-0.02%
2022/08/24	1	266.00	21	269.55	267.00	-20	5,926	-0.34%
2022/08/23	9	266.00	5	266.00	266.00	4	5,986	0.07%
2022/08/18	0	0.00	0.1	272.00	272.50	-0.1	5,984	0.00%
2022/08/15	0	0.00	5	272.20	274.00	-5	5,951	-0.08%
2022/08/12	21	266.19	0	0.00	267.00	21	5,913	0.36%
2022/08/11	2	270.25	1	271.50	272.50	1	5,864	0.02%
2022/08/10	1	268.50	3.1	271.13	272.00	-2.1	5,811	-0.04%
2022/08/09	0	0.00	1.1	265.82	265.00	-1.1	5,751	-0.02%
2022/08/08	0	0.00	0.2	263.75	264.50	-0.2	5,692	0.00%
2022/08/04	0	0.00	20	261.00	261.00	-20	5,712	-0.35%
2022/08/03	3	258.50	12.1	262.45	264.00	-9.1	5,587	-0.16%
2022/08/02	8	253.00	0.2	258.50	258.50	7.9	5,541	0.14%
2022/08/01	0.2	258.50	0	0.00	258.50	0.2	5,448	0.00%
2022/07/29	1	258.50	0	0.00	258.00	1	5,489	0.02%
2022/07/28	0	0.00	52	262.21	262.00	-52	5,405	-0.96%
2022/07/27	2	253.50	1	250.00	254.00	1	5,264	0.02%
2022/07/26	0	0.00	1	251.50	249.00	-1	5,243	-0.02%
2022/07/25	0	0.00	16.1	250.43	250.50	-16.1	5,270	-0.31%
2022/07/22	6	246.50	0.2	247.83	248.00	5.9	5,269	0.11%
2022/07/21	41	248.20	0	0.00	250.00	41	5,285	0.78%
2022/07/15	0	0.00	0.5	245.00	245.00	-0.5	5,331	-0.01%
2022/07/14	0	0.00	0.1	240.57	239.50	-0.1	5,273	0.00%
2022/07/13	1	242.50	1	242.50	239.50	0	5,153	0.00%
2022/07/12	0	230.00	8.2	231.49	231.00	-8.1	5,004	-0.16%
2022/07/11	0.1	228.50	1	227.00	229.50	-1	4,953	-0.02%
2022/07/08	0.2	220.50	3.3	227.02	227.50	-3.1	4,938	-0.06%
2022/07/06	8	213.75	0	0.00	210.50	8	4,852	0.16%
2022/07/04	1	216.00	0.1	220.50	219.00	0.9	4,779	0.02%
2022/07/01	0	0.00	40	221.50	221.50	-40	4,772	-0.84%
2022/06/30	1	221.00	0	0.00	221.50	1	4,734	0.02%
2022/06/29	18	225.56	1	225.50	227.50	17	4,712	0.36%
2022/06/28	4	234.50	0	0.00	236.00	4	4,659	0.09%
2022/06/27	0.2	237.50	0	0.00	236.50	0.2	4,642	0.00%
2022/06/24	0.2	238.00	20	239.50	239.00	-19.9	4,593	-0.43%
2022/06/23	0	0.00	11.5	232.72	234.00	-11.5	4,512	-0.25%
2022/06/22	0.4	227.93	36	228.19	226.50	-35.7	4,468	-0.80%
2022/06/21	0	231.00	41	227.72	232.50	-41	4,482	-0.91%
2022/06/20	5	220.50	0	0.00	220.00	5	4,455	0.11%
2022/06/17	3	220.00	2	224.50	227.00	1	4,446	0.02%
2022/06/16	2	230.00	40	230.96	227.50	-38	4,419	-0.86%
2022/06/15	0	224.50	0	0.00	225.00	0	4,488	0.00%
2022/06/13	10.6	227.21	0	0.00	228.00	10.6	4,603	0.23%
2022/06/10	0	0.00	10.5	238.48	237.00	-10.5	4,633	-0.23%
2022/06/08	0	0.00	14	234.50	234.50	-14	4,773	-0.29%
2022/06/07	27.5	232.37	2	232.25	233.00	25.5	4,895	0.52%
2022/06/06	8	232.75	10	238.50	239.00	-2	4,910	-0.04%
2022/06/02	28	237.18	0.5	238.00	236.50	27.5	5,069	0.54%
2022/06/01	4	240.25	0	0.00	241.50	4	5,167	0.08%
2022/05/31	0	239.00	1	241.50	241.50	-1	5,179	-0.02%
2022/05/27	0	0.00	21	230.90	231.50	-21	5,161	-0.41%
2022/05/26	0	0.00	38	224.08	224.00	-38	5,214	-0.73%
2022/05/25	0	0.00	11	223.50	222.50	-11	5,406	-0.20%
2022/05/24	9	220.44	0	0.00	220.00	9	5,433	0.17%
2022/05/20	0	0.00	30	226.50	226.50	-30	5,468	-0.55%
2022/05/19	15.2	222.34	0	0.00	222.00	15.2	5,431	0.28%
2022/05/17	32	224.38	0	0.00	225.00	32	5,392	0.59%
2022/05/16	10	222.00	10	226.00	223.00	0	5,391	0.00%
2022/05/13	0	0.00	1	218.50	221.00	-1	5,479	-0.02%
2022/05/12	10	220.10	0	0.00	218.50	10	5,516	0.18%
2022/05/11	14.1	222.80	0	0.00	223.50	14.1	5,557	0.25%
2022/05/10	26	226.08	0	0.00	226.50	26	5,575	0.47%
2022/05/09	4	229.50	0	0.00	230.00	4	5,570	0.07%
2022/05/06	24.6	233.20	0	0.00	234.00	24.6	5,644	0.44%
2022/05/05	40	240.88	0	0.00	241.00	40	5,662	0.71%
2022/05/04	16	241.75	5	241.00	241.00	11	5,679	0.19%
2022/05/03	10.5	241.98	0	0.00	242.50	10.5	5,723	0.18%
2022/04/28	0	0.00	11	246.09	246.50	-11	5,688	-0.19%
2022/04/27	15	245.93	4	245.50	245.00	11	5,696	0.19%
2022/04/26	8	240.00	81	250.30	252.00	-73	5,658	-1.29%
2022/04/25	3	238.00	0	0.00	236.50	3	5,558	0.05%
2022/04/22	20	247.50	0	0.00	246.00	20	5,492	0.36%
2022/04/15	0	0.00	0.1	251.00	249.50	-0.1	5,744	0.00%
2022/04/12	0.1	250.50	0	0.00	248.50	0.1	6,001	0.00%
2022/04/11	2	250.75	0	0.00	250.50	2	6,165	0.03%
2022/04/07	0	0.00	0.1	263.50	261.00	-0.1	6,140	0.00%
2022/04/06	0	0.00	0.1	264.50	263.50	-0.1	6,089	0.00%
2022/03/29	20	266.00	0	0.00	266.00	20	6,009	0.33%
2022/03/28	0	261.00	0.1	264.00	265.00	-0.1	5,983	0.00%
2022/03/25	0.1	268.50	1.1	268.45	268.00	-1	5,976	-0.02%
2022/03/24	0.2	265.00	0	0.00	266.50	0.2	5,949	0.00%
2022/03/21	0.2	262.50	2	262.50	261.00	-1.8	6,015	-0.03%
2022/03/18	13	257.31	3	260.00	256.00	10	5,994	0.17%
2022/03/17	0	0.00	11	259.50	260.50	-11	5,919	-0.19%
2022/03/15	1	252.50	0	0.00	251.50	1	5,896	0.02%
2022/03/14	1	256.50	3	258.00	257.50	-2	5,859	-0.03%
2022/03/10	0	0.00	31.2	254.62	254.50	-31.2	5,727	-0.54%
2022/03/09	11	237.09	10	239.50	241.50	1	5,639	0.02%
2022/03/08	16.1	242.28	1	242.50	235.50	15.1	5,627	0.27%
2022/03/07	2.1	247.51	34	247.68	247.00	-32	5,457	-0.59%
2022/03/04	0.1	255.00	1	256.00	254.50	-1	5,476	-0.02%
2022/03/03	0	0.00	9	257.50	256.00	-9	5,476	-0.16%
2022/03/02	1	254.50	0	0.00	255.00	1	5,469	0.02%
2022/03/01	0	0.00	32	254.83	256.50	-32	5,442	-0.59%
2022/02/25	41	251.39	0	0.00	246.50	41	5,352	0.77%
2022/02/24	1	252.50	20	254.00	253.50	-19	5,188	-0.37%
2022/02/22	10	256.50	1	256.50	257.00	9	5,131	0.18%
2022/02/21	21	258.02	0	0.00	260.00	21	5,160	0.41%
2022/02/18	1	261.00	0	0.00	261.50	1	5,237	0.02%
2022/02/17	0	0.00	1	260.00	261.00	-1	5,306	-0.02%
2022/02/16	0	0.00	30	258.00	258.50	-30	5,301	-0.57%
2022/02/15	10	253.50	0	0.00	253.50	10	5,291	0.19%
2022/02/14	13	257.00	0	0.00	256.00	13	5,230	0.25%
2022/02/11	13	265.65	0	0.00	265.50	13	5,213	0.25%
2022/02/10	21	268.55	0	0.00	269.50	21	5,211	0.40%
2022/02/09	30	268.83	0	0.00	269.50	30	5,236	0.57%
2022/02/08	41	270.01	20	269.00	269.00	21	5,328	0.39%
2022/02/07	0	0.00	50	272.70	271.00	-50	5,302	-0.94%
2022/01/26	11	268.36	2	269.75	268.00	9	5,277	0.17%
2022/01/25	12	266.92	1	269.00	269.00	11	5,366	0.20%
2022/01/24	0	0.00	1	271.00	272.00	-1	5,462	-0.02%
2022/01/21	0	0.00	50	274.50	272.50	-50	5,584	-0.90%
2022/01/20	30	273.17	0	0.00	272.50	30	5,662	0.53%
2022/01/19	0	0.00	78	274.53	275.00	-78	5,660	-1.38%
2022/01/14	31	270.18	3	269.67	271.50	28	5,829	0.48%
2022/01/13	34	276.81	19	283.50	277.00	15	5,810	0.26%
2022/01/12	24	280.50	4	287.50	282.00	20	5,855	0.34%
2022/01/11	1	287.00	1	287.50	287.00	0	5,922	0.00%
2022/01/10	0	0.00	1	280.50	283.50	-1	5,990	-0.02%
2022/01/07	12	284.92	2	284.00	283.00	10	6,036	0.17%
2022/01/06	1	285.00	12	288.00	291.00	-11	6,082	-0.18%
2022/01/05	1	295.50	1	298.43	290.50	0	6,030	0.00%
2022/01/04	2	293.50	48	292.38	297.00	-46	5,941	-0.77%
2022/01/03	1	279.00	2	278.75	282.00	-1	5,736	-0.02%
2021/12/30	10	275.50	2	275.50	275.00	8	5,703	0.14%
2021/12/28	1	277.50	0	0.00	277.50	1	5,852	0.02%
2021/12/27	0	0.00	5	275.00	275.50	-5	5,913	-0.08%
2021/12/24	0	270.75	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%
2021/12/21	0	0.00	1	267.00	266.00	-1	6,143	-0.02%
2021/12/20	36	265.61	0	0.00	264.00	36	6,207	0.58%
2021/12/17	0	0.00	40	268.60	269.00	-40	6,287	-0.64%
2021/12/16	28	266.21	8	272.50	266.00	20	6,256	0.32%
2021/12/15	13	266.08	0	0.00	267.50	13	6,311	0.21%
2021/12/14	12	267.50	0	0.00	269.00	12	6,378	0.19%
2021/12/13	0	0.00	2	273.49	270.00	-2	6,378	-0.03%
2021/12/10	0	0.00	4	271.88	271.00	-4	6,400	-0.06%
2021/12/09	1	267.00	4.2	268.36	269.00	-3.2	6,351	-0.05%
2021/12/08	0	0.00	1	262.50	261.00	-1	6,361	-0.02%
2021/12/07	0	0.00	1	264.50	263.00	-1	6,367	-0.02%
2021/12/06	2	259.50	0	0.00	261.00	2	6,362	0.03%
2021/12/02	0	0.00	7.5	260.03	261.50	-7.5	6,385	-0.12%
2021/11/30	0	0.00	17	258.97	256.00	-17	6,421	-0.26%
2021/11/29	0	0.00	8	253.50	253.50	-8	6,344	-0.13%
2021/11/26	17	252.85	0	0.00	252.00	17	6,397	0.27%
2021/11/25	0	0.00	2	262.50	259.00	-2	6,527	-0.03%
2021/11/24	1	257.00	4	259.50	256.00	-3	6,515	-0.05%
2021/11/23	6	255.33	0	0.00	255.00	6	6,547	0.09%
2021/11/22	8	259.25	0	0.00	259.00	8	6,572	0.12%
2021/11/19	2	260.00	0	0.00	261.00	2	6,626	0.03%
2021/11/17	0	0.00	2	261.00	261.50	-2	6,621	-0.03%
2021/11/16	9.3	256.19	0	0.00	256.00	9.3	6,622	0.14%
2021/11/15	12	260.00	0	0.00	260.00	12	6,688	0.18%
2021/11/12	12	260.50	0	0.00	261.00	12	6,832	0.18%
2021/11/11	8	260.50	0	0.00	259.00	8	6,996	0.11%
2021/11/09	0.1	265.00	1	265.50	266.00	-0.9	7,005	-0.01%
2021/11/08	30.3	260.67	0	0.00	259.50	30.3	6,981	0.43%
2021/11/05	0	0.00	4.2	260.36	262.00	-4.2	6,943	-0.06%
2021/11/04	0	0.00	70	253.87	253.50	-70	6,851	-1.02%
2021/11/03	33.1	248.00	0	0.00	247.00	33.1	6,809	0.49%
2021/11/02	2.2	251.00	0	0.00	252.00	2.2	6,775	0.03%
2021/11/01	1	257.50	8	254.94	257.50	-7	6,677	-0.10%
2021/10/29	12	246.25	0	0.00	245.00	12	6,571	0.18%
2021/10/28	2	247.25	1	250.00	252.50	1	6,545	0.02%
2021/10/27	8	242.75	0	0.00	244.50	8	6,488	0.12%
2021/10/26	0.1	246.00	15	244.50	244.50	-14.9	6,511	-0.23%
2021/10/25	4	242.50	0	0.00	242.50	4	6,487	0.06%
2021/10/22	16.3	245.58	1	244.50	244.00	15.3	6,498	0.24%
2021/10/21	6.5	252.58	0	0.00	253.00	6.5	6,467	0.10%
2021/10/20	4	254.50	0	0.00	254.50	4	6,446	0.06%
2021/10/19	4	252.88	20	253.75	259.00	-16	6,348	-0.25%
2021/10/18	1	249.50	15	247.40	249.50	-14	6,260	-0.22%
2021/10/15	0	0.00	30	239.67	240.00	-30	6,152	-0.49%
2021/10/14	18.1	238.07	1	236.50	235.50	17.1	6,115	0.28%
2021/10/13	1	247.01	8	247.75	246.50	-7	6,163	-0.11%
2021/10/12	25	245.32	0	0.00	247.00	25	6,208	0.40%
2021/10/07	1	250.50	20	250.00	248.50	-19	6,677	-0.28%
2021/10/05	0	0.00	2	238.00	245.00	-2	6,788	-0.03%
2021/10/04	14.1	242.79	2	243.25	240.00	12.1	6,716	0.18%
2021/10/01	2	248.75	1	248.00	248.00	1	6,663	0.02%
2021/09/30	6	250.42	4	252.00	252.00	2	6,611	0.03%
2021/09/29	8	247.50	0	0.00	248.50	8	6,538	0.12%
2021/09/28	7.1	251.96	0	0.00	252.50	7.1	6,485	0.11%
2021/09/27	12	257.08	0	0.00	258.00	12	6,500	0.18%
2021/09/24	1.1	263.55	27	261.67	260.00	-25.9	6,478	-0.40%
2021/09/23	1.1	253.91	0	0.00	251.50	1.1	6,459	0.02%
2021/09/22	4	245.00	0	0.00	250.00	4	6,483	0.06%
2021/09/17	6	255.67	0	0.00	256.00	6	6,393	0.09%
2021/09/15	4	258.75	0	0.00	258.00	4	6,445	0.06%
2021/09/13	5.2	262.61	0.1	263.50	263.50	5.1	6,446	0.08%
2021/09/10	20.1	268.26	0	0.00	269.00	20.1	6,413	0.31%
2021/09/08	1	271.00	0	0.00	270.50	1	6,523	0.02%
2021/09/07	0	0.00	1	270.50	271.50	-1	6,535	-0.02%
2021/09/03	0	0.00	21	271.36	272.00	-21	6,531	-0.32%
2021/09/02	16	268.25	0	0.00	268.50	16	6,505	0.25%
2021/09/01	14	270.57	1	270.50	272.00	13	6,509	0.20%
2021/08/31	26	269.67	0	0.00	270.50	26	6,447	0.40%
2021/08/30	2	277.00	5	279.50	279.50	-3	6,302	-0.05%
2021/08/27	5	277.50	16	279.50	279.00	-11	6,324	-0.17%
2021/08/26	1.1	275.12	4	277.50	276.50	-3	6,330	-0.05%
2021/08/25	1	276.50	1	276.00	277.50	0	6,329	0.00%
2021/08/24	0.1	271.50	0	0.00	268.00	0.1	6,301	0.00%
2021/08/20	15	265.63	0	0.00	263.00	15	6,313	0.24%
2021/08/19	0	0.00	40	270.88	269.00	-40	6,388	-0.63%
2021/08/18	12.1	267.02	0	0.00	267.00	12.1	6,264	0.19%
2021/08/17	17	267.12	0	0.00	262.00	17	6,120	0.28%
2021/08/16	0.1	278.50	1	278.00	279.00	-1	5,946	-0.02%
2021/08/13	1	271.50	0	0.00	274.00	1	5,988	0.02%
2021/08/12	3	275.50	0	0.00	276.50	3	6,034	0.05%
2021/08/11	4.1	278.52	0	0.00	280.00	4.1	6,028	0.07%
2021/08/10	5.2	278.37	2	279.00	278.00	3.2	6,107	0.05%
2021/08/09	3	281.50	0	0.00	281.50	3	6,164	0.05%
2021/08/06	21	285.71	0	0.00	285.00	21	6,230	0.34%
2021/08/05	1	286.50	1	288.00	287.00	0	6,349	0.00%
2021/08/04	7	286.64	0	288.00	286.50	7	6,560	0.11%
2021/08/03	34	286.32	0	0.00	287.50	34	6,696	0.51%
2021/08/02	12.1	285.67	0	0.00	287.00	12.1	6,630	0.18%
2021/07/30	11	288.05	0	0.00	287.00	11	6,670	0.16%
2021/07/29	36	291.28	0	0.00	291.50	36	6,744	0.53%
2021/07/28	4	287.00	10	291.60	292.00	-6	6,843	-0.09%
2021/07/27	12.2	292.96	2	298.50	292.00	10.2	6,954	0.15%
2021/07/26	10	301.30	0.1	301.00	299.00	9.9	7,031	0.14%
2021/07/23	0	0.00	1	305.00	304.00	-1	7,221	-0.01%
2021/07/22	24	303.04	1	312.00	303.00	23	7,307	0.31%
2021/07/21	0	0.00	1	303.50	306.00	-1	7,336	-0.01%
2021/07/20	2.1	300.71	0	0.00	300.00	2.1	7,312	0.03%
2021/07/19	18.1	305.39	0	0.00	308.00	18.1	7,352	0.25%
2021/07/16	8	319.00	0	0.00	319.50	8	7,368	0.11%
2021/07/15	14.1	320.35	1	322.00	320.50	13.1	7,429	0.18%
2021/07/14	11	318.32	16.3	319.60	323.00	-5.3	7,510	-0.07%
2021/07/13	0	0.00	23.1	304.72	307.00	-23.1	7,306	-0.32%
2021/07/09	25.1	295.47	1	295.50	295.00	24.1	7,204	0.33%
2021/07/05	0	0.00	1	302.00	304.00	-1	7,396	-0.01%
2021/07/02	0	0.00	2	304.23	299.00	-2	7,426	-0.03%
2021/07/01	0	0.00	1	302.00	297.50	-1	7,406	-0.01%
2021/06/30	0.1	300.00	4	302.88	303.00	-4	7,452	-0.05%
2021/06/29	0	0.00	5	298.40	299.50	-5	7,513	-0.07%
2021/06/28	1	295.50	1	296.00	297.00	0	7,553	0.00%
2021/06/25	5	295.00	39	296.10	295.00	-34	7,636	-0.45%
2021/06/24	13.1	290.27	0	0.00	290.00	13.1	7,589	0.17%
2021/06/23	18	294.89	1	295.50	296.00	17	7,550	0.23%
2021/06/22	0	0.00	18	296.67	296.00	-18	7,564	-0.24%
2021/06/21	1	294.00	7	293.86	294.00	-6	7,547	-0.08%
2021/06/18	1	299.50	1.1	305.77	299.50	-0.1	7,535	0.00%
2021/06/16	0	0.00	8	303.50	303.00	-8	7,548	-0.11%
2021/06/15	0	0.00	0	302.00	302.00	0	7,627	0.00%
2021/06/07	1	297.00	1	297.00	297.00	0	8,083	0.00%
2021/06/02	0	0.00	8	298.00	298.50	-8	8,510	-0.09%
2021/05/31	0	291.50	0	0.00	296.00	0	8,755	0.00%
2021/05/28	0.1	292.50	0	0.00	291.50	0.1	8,813	0.00%
2021/05/27	0.1	286.50	4	290.50	293.50	-3.9	8,955	-0.04%
2021/05/26	1	291.50	0	0.00	290.00	1	9,116	0.01%
2021/05/25	0	0.00	11	289.41	290.00	-11	9,278	-0.12%
2021/05/24	0	286.00	0	0.00	285.00	0	9,379	0.00%
2021/05/21	1	286.50	2.5	286.98	289.00	-1.5	9,496	-0.02%
2021/05/20	1	277.00	1	279.50	281.00	0	9,525	0.00%
2021/05/19	1	273.50	2	274.25	273.50	-1	9,565	-0.01%
2021/05/18	2	270.75	3	273.83	274.50	-1	9,817	-0.01%
2021/05/17	0	0.00	23	261.20	266.50	-23	10,280	-0.22%
2021/05/14	3	266.33	3.3	267.56	266.50	-0.3	10,532	0.00%
2021/05/13	1.1	266.72	13	264.15	264.50	-11.9	10,530	-0.11%
2021/05/12	13	268.22	5	264.62	265.00	8	10,497	0.08%
2021/05/11	3.4	274.84	0	0.00	271.00	3.4	10,427	0.03%
2021/05/10	0	288.50	0	0.00	287.50	0	10,349	0.00%
2021/05/07	1	286.06	3	291.53	293.50	-2	10,556	-0.02%
2021/05/06	22.3	281.80	0	0.00	283.00	22.3	10,604	0.21%
2021/05/05	14	286.15	2	292.50	283.50	12	10,605	0.11%
2021/05/04	2.1	293.51	0	0.00	291.50	2.1	10,601	0.02%
2021/05/03	0	0.00	15.1	306.12	306.50	-15.1	10,520	-0.14%
2021/04/29	2	306.75	4	306.75	302.50	-2	10,571	-0.02%
2021/04/28	0	301.17	17	305.06	305.50	-17	10,525	-0.16%
2021/04/27	0	301.00	4	299.00	302.00	-4	10,594	-0.04%
2021/04/26	1	297.00	1	298.00	298.00	0	10,649	0.00%
2021/04/23	2	295.00	10	295.05	297.00	-8	11,017	-0.07%
2021/04/22	25.1	294.16	4	300.38	293.00	21.1	11,200	0.19%
2021/04/21	2	303.25	2	306.00	301.00	0	11,269	0.00%
2021/04/20	10.1	305.03	12	307.62	307.50	-1.9	11,321	-0.02%
2021/04/19	1	296.00	12	298.00	298.00	-11	11,243	-0.10%
2021/04/16	0	0.00	2	294.50	296.50	-2	11,421	-0.02%
2021/04/15	10	288.50	10.1	294.96	295.50	-0.1	11,843	0.00%
2021/04/14	0	0.00	3	289.50	291.50	-3	12,150	-0.02%
2021/04/13	2	292.00	0	0.00	292.00	2	12,554	0.02%
2021/04/12	23.1	292.24	1	291.00	291.00	22.1	12,759	0.17%
2021/04/09	1	299.50	21	299.45	299.00	-20	12,786	-0.16%
2021/04/08	3.1	298.17	1	299.50	297.00	2.1	12,809	0.02%
2021/04/07	1	297.00	3	299.00	298.50	-2	12,818	-0.02%
2021/04/06	1	300.00	3	300.33	298.00	-2	12,773	-0.02%
2021/04/01	0	0.00	44.1	294.50	295.50	-44.1	12,726	-0.35%
2021/03/31	3	288.67	1	293.00	288.00	2	12,593	0.02%
2021/03/30	12	287.08	0	0.00	292.50	12	12,538	0.10%
2021/03/29	23	288.41	20	288.00	288.00	3	12,459	0.02%
2021/03/26	50.1	284.20	0	0.00	288.00	50.1	12,493	0.40%
2021/03/25	21	283.81	0	0.00	284.00	21	12,538	0.17%
2021/03/24	0	0.00	17	287.76	285.50	-17	12,556	-0.14%
2021/03/23	1	287.00	5.1	288.00	288.00	-4.1	12,582	-0.03%
2021/03/22	0	0.00	1	285.00	287.00	-1	12,608	-0.01%
2021/03/19	2	283.75	21	287.50	283.00	-19	12,739	-0.15%
2021/03/18	2.1	290.00	2	289.00	288.00	0.1	12,699	0.00%
2021/03/17	2.1	282.76	14	283.50	284.00	-11.9	12,670	-0.09%
2021/03/16	0	0.00	2	280.25	282.00	-2	12,653	-0.02%
2021/03/15	4	278.50	0	0.00	277.50	4	12,623	0.03%
2021/03/12	3.1	280.20	5	282.30	282.00	-2	12,679	-0.02%
2021/03/11	1	281.99	23	281.30	281.50	-22	12,777	-0.17%
2021/03/10	3	267.33	13	269.92	265.00	-10	12,730	-0.08%
2021/03/09	13.3	265.19	1.1	263.12	263.50	12.2	12,665	0.10%
2021/03/08	30.2	273.67	0	0.00	270.50	30.2	12,526	0.24%
2021/03/05	4	276.25	26	279.50	275.00	-22	12,528	-0.18%
2021/03/04	24.2	279.51	1.3	280.50	281.00	22.9	12,597	0.18%
2021/03/03	28.3	285.01	2	287.75	289.00	26.3	12,531	0.21%
2021/03/02	2.1	291.76	29	293.50	288.00	-26.9	12,523	-0.22%
2021/02/26	27.1	284.06	1	280.50	280.50	26.1	12,443	0.21%
2021/02/25	3.1	294.55	1	298.00	294.50	2.1	12,163	0.02%
2021/02/24	3.1	295.01	11	301.27	294.00	-7.9	12,077	-0.07%
2021/02/23	3	297.17	20	302.50	303.00	-17	11,987	-0.14%
2021/02/22	1	304.49	1.2	304.83	301.00	-0.2	11,955	0.00%
2021/02/19	3	298.34	21	300.05	300.00	-18	11,887	-0.15%
2021/02/18	5.1	307.19	7.1	307.12	306.00	-2.1	11,834	-0.02%
2021/02/17	19.1	284.21	13.1	291.30	299.50	6	11,619	0.05%
2021/02/05	18.1	280.67	0	0.00	280.50	18.1	11,080	0.16%
2021/02/04	3	284.00	12	286.64	287.00	-9	10,881	-0.08%
2021/02/03	1	285.00	0	0.00	284.00	1	10,819	0.01%
2021/02/02	2.3	286.11	2	286.00	286.00	0.3	10,738	0.00%
2021/02/01	12.3	277.45	3	285.17	285.00	9.3	10,605	0.09%
2021/01/29	1.1	283.10	10	295.00	282.50	-9	10,611	-0.08%
2021/01/28	0.1	285.70	32	287.41	287.50	-31.9	10,465	-0.31%
2021/01/27	10.1	285.03	11	288.23	287.50	-1	10,350	-0.01%
2021/01/26	1	291.99	0	0.00	289.00	1	10,236	0.01%
2021/01/25	4.1	290.34	5	295.29	295.50	-0.9	10,157	-0.01%
2021/01/22	7	292.07	1	291.00	291.00	6	10,248	0.06%
2021/01/21	1	297.47	1	298.00	299.00	0	10,109	0.00%
2021/01/20	0.8	296.96	1	294.50	294.50	-0.2	10,044	0.00%
2021/01/19	0	0.00	3	296.50	294.00	-3	9,992	-0.03%
2021/01/18	8.4	288.85	3.6	286.99	289.50	4.8	9,867	0.05%
2021/01/15	10.4	301.32	4	299.75	299.50	6.4	9,503	0.07%
2021/01/14	17.3	305.54	1	305.50	306.00	16.3	9,217	0.18%
2021/01/13	2.1	311.83	1	311.50	312.50	1.1	8,987	0.01%
2021/01/12	90.6	316.60	81	316.51	314.00	9.6	8,809	0.11%
2021/01/11	5.2	310.92	0	0.00	313.00	5.2	8,579	0.06%
2021/01/08	22.5	317.00	2	318.50	310.00	20.5	8,383	0.24%
2021/01/07	167	309.88	154.1	311.39	316.00	12.9	7,990	0.16%	大買/大賣/
2021/01/06	187	295.63	187	296.88	298.00	0	7,644	0.00%	大買/大賣/
2021/01/05	24	280.87	21.1	282.23	276.50	2.9	7,261	0.04%
2021/01/04	0.1	264.00	1	264.00	265.00	-0.9	7,118	-0.01%
2020/12/31	1	261.50	2	263.00	263.00	-1	7,043	-0.01%
2020/12/30	0	0.00	2	258.25	260.00	-2	7,019	-0.03%
2020/12/28	1.1	253.50	2	254.75	254.50	-0.9	7,092	-0.01%
2020/12/24	11	247.77	2	247.50	247.50	9	7,141	0.13%
2020/12/22	9	250.50	0	0.00	247.00	9	7,235	0.12%
2020/12/21	0	0.00	2.1	257.09	258.00	-2.1	7,255	-0.03%
2020/12/18	1	248.50	1	249.50	248.00	0	7,213	0.00%
2020/12/16	2.1	246.76	3	248.00	248.00	-0.9	7,098	-0.01%
2020/12/15	0	0.00	2	247.75	245.50	-2	7,097	-0.03%
2020/12/14	26	245.65	0	0.00	246.00	26	6,941	0.37%
2020/12/11	2.1	249.38	2	249.50	250.50	0.1	6,871	0.00%
2020/12/10	3	246.00	0	0.00	248.00	3	6,838	0.04%
2020/12/09	1	251.00	0	0.00	251.00	1	6,814	0.01%
2020/12/08	9	250.33	2	249.00	249.00	7	6,771	0.10%
2020/12/07	155	256.64	152	257.48	250.00	3	6,635	0.05%	大買/大賣/
2020/12/04	0	245.00	2	245.25	247.00	-2	6,466	-0.03%
2020/12/03	2	233.75	10	235.55	237.00	-8	6,338	-0.13%
2020/12/02	0	0.00	1	232.00	232.00	-1	6,322	-0.02%
2020/12/01	1	227.00	1	227.50	227.00	0	6,360	0.00%
2020/11/30	2	222.25	0	0.00	224.50	2	6,277	0.03%
2020/11/27	1	218.00	1	220.00	220.00	0	6,122	0.00%
2020/11/26	1	215.00	3	215.33	216.00	-2	6,102	-0.03%
2020/11/25	0	0.00	2	209.75	207.50	-2	6,072	-0.03%
2020/11/24	0	0.00	2	210.00	209.50	-2	6,033	-0.03%
2020/11/23	1	213.00	1	214.00	212.00	0	6,041	0.00%
2020/11/20	0	0.00	2	208.00	209.00	-2	5,974	-0.03%
2020/11/19	4	207.25	2	207.75	208.00	2	5,955	0.03%
2020/11/17	0	0.00	1	204.00	205.50	-1	6,011	-0.02%
2020/11/16	0	0.00	3	201.50	202.00	-3	6,079	-0.05%
2020/11/13	3	201.50	3	200.50	200.50	0	6,028	0.00%
2020/11/12	1	202.50	7.1	199.80	202.00	-6.1	6,023	-0.10%
2020/11/11	5.1	194.99	0	0.00	195.00	5.1	5,885	0.09%
2020/11/10	13	191.73	0	0.00	193.00	13	5,866	0.22%
2020/11/09	0	0.00	10	197.25	197.50	-10	5,906	-0.17%
2020/11/06	0	0.00	7	196.00	194.50	-7	6,009	-0.12%
2020/11/05	11.2	189.64	0	0.00	189.50	11.2	5,996	0.19%
2020/11/04	1	190.00	1	191.00	192.00	0	5,991	0.00%
2020/11/03	16	188.22	0	0.00	188.00	16	6,046	0.26%
2020/11/02	9	184.83	0	0.00	188.00	9	6,107	0.15%
2020/10/30	2	190.75	0	0.00	190.00	2	6,184	0.03%
2020/10/29	10	196.50	10	196.00	195.00	0	6,153	0.00%
2020/10/28	1	199.50	1	201.50	200.50	0	6,284	0.00%
2020/10/27	1	202.00	7	201.00	203.00	-6	6,435	-0.09%
2020/10/26	0	0.00	10	194.50	194.50	-10	6,622	-0.15%
2020/10/23	0	0.00	1	192.50	192.00	-1	6,806	-0.01%
2020/10/22	10	195.50	0	0.00	194.50	10	6,914	0.14%
2020/10/21	1	197.50	0	0.00	196.50	1	7,035	0.01%
2020/10/19	0	0.00	1	197.50	196.50	-1	7,184	-0.01%
2020/10/12	3	194.83	2	195.50	196.00	1	7,604	0.01%
2020/10/08	0	0.00	3	192.83	193.00	-3	7,574	-0.04%
2020/09/30	2	188.00	4	188.25	189.00	-2	7,780	-0.03%
2020/09/29	0	0.00	1	185.00	185.00	-1	7,853	-0.01%
2020/09/28	0	0.00	1	182.00	182.50	-1	7,926	-0.01%
2020/09/25	3	178.33	15	179.50	176.50	-12	8,133	-0.15%
2020/09/24	18	180.97	15	183.33	183.00	3	8,207	0.04%
2020/09/23	5	184.50	1	186.50	185.00	4	8,252	0.05%
2020/09/22	1	185.50	5	187.50	185.50	-4	8,288	-0.05%
2020/09/16	7	190.43	22	190.32	191.00	-15	8,829	-0.17%
2020/09/14	0	0.00	3	189.50	189.00	-3	9,198	-0.03%
2020/09/11	0	0.00	1	187.00	187.50	-1	9,408	-0.01%
2020/09/10	0	0.00	14	185.50	185.50	-14	9,502	-0.15%
2020/09/07	1	182.00	6	182.00	182.00	-5	9,760	-0.05%
2020/09/04	7	185.43	0	0.00	186.00	7	9,838	0.07%
2020/09/02	3	188.00	0	0.00	189.50	3	10,189	0.03%
2020/08/31	12	189.13	5	189.00	189.00	7	10,210	0.07%
2020/08/27	8	192.44	0	0.00	193.50	8	10,476	0.08%
2020/08/24	0	197.00	1	192.50	197.00	-1	10,689	-0.01%
2020/08/21	20	188.75	1	191.00	191.00	19	10,666	0.18%
2020/08/20	1	190.00	0	0.00	190.50	1	10,526	0.01%
2020/08/19	1	204.00	1	203.50	200.00	0	10,394	0.00%
2020/08/14	0	201.50	0	0.00	201.50	0	10,369	0.00%
2020/08/12	2	197.25	1	198.00	198.50	1	10,322	0.01%
2020/08/07	10.1	200.00	0	0.00	200.50	10.1	10,186	0.10%
2020/08/06	0	0.00	2	201.50	204.50	-2	10,203	-0.02%
2020/08/04	1	206.00	0	0.00	207.50	1	10,090	0.01%
2020/08/03	3	204.33	5	204.00	202.50	-2	9,991	-0.02%
2020/07/31	0	0.00	4	202.38	200.00	-4	9,801	-0.04%
2020/07/30	0	0.00	1	196.00	197.50	-1	9,591	-0.01%
2020/07/29	1	192.00	31	190.87	191.00	-30	9,357	-0.32%
2020/07/28	0	0.00	30	188.00	187.00	-30	9,273	-0.32%
2020/07/27	1	189.00	23	189.11	188.50	-22	9,361	-0.24%
2020/07/24	2	184.75	0	0.00	184.50	2	9,299	0.02%
2020/07/23	0	0.00	0	190.00	190.00	0	9,220	0.00%
2020/07/22	1	192.00	0	192.00	192.50	1	9,198	0.01%
2020/07/21	0	0.00	1	186.50	185.50	-1	9,011	-0.01%
2020/07/20	30	181.17	0	181.00	182.00	30	8,932	0.34%
2020/07/17	0	0.00	20	186.00	184.00	-20	8,887	-0.23%
2020/07/16	10	183.50	0	0.00	185.00	10	8,791	0.11%
2020/07/15	1	184.50	0	0.00	184.50	1	8,756	0.01%
2020/07/14	10	183.50	2	184.00	185.00	8	8,739	0.09%
2020/07/13	1	185.00	1	186.00	186.50	0	8,712	0.00%
2020/07/10	1	183.00	11	183.18	183.50	-10	8,784	-0.11%
2020/07/09	3	182.50	1	180.50	180.50	2	8,750	0.02%
2020/07/07	2	179.00	2	173.75	175.00	0	8,588	0.00%
2020/07/06	0	0.00	1	174.00	176.50	-1	8,511	-0.01%
2020/07/03	0	0.00	1.1	169.05	169.50	-1.1	8,319	-0.01%
2020/07/02	1	163.00	0	0.00	165.50	1	8,224	0.01%
2020/07/01	0	169.50	1	169.50	169.50	-1	8,169	-0.01%
2020/06/30	4	167.75	2	168.00	167.50	2	8,096	0.02%
2020/06/29	1	168.50	0	0.00	168.50	1	8,034	0.01%
2020/06/24	10	167.50	0.1	167.50	168.00	9.9	7,845	0.13%
2020/06/23	11	166.77	1.1	169.88	170.00	9.9	7,789	0.13%
2020/06/22	0	0.00	2	167.50	169.00	-2	7,631	-0.03%
2020/06/19	0	0.00	4	166.00	166.50	-4	7,541	-0.05%
2020/06/18	1	162.00	1	161.50	162.50	0	7,329	0.00%
2020/06/17	2	157.00	6	158.67	159.00	-4	7,188	-0.06%
2020/06/16	0	0.00	2	158.50	157.00	-2	7,248	-0.03%
2020/06/15	1	155.00	0	0.00	153.00	1	7,265	0.01%
2020/06/12	5	155.00	20	155.00	155.00	-15	7,240	-0.21%
2020/06/11	0	0.00	0	156.00	156.50	0	7,220	0.00%
2020/06/10	3	160.83	2.1	160.48	160.50	0.9	7,181	0.01%
2020/06/09	2	160.00	4	157.75	159.00	-2	7,355	-0.03%
2020/06/08	0	0.00	7	154.43	155.00	-7	7,223	-0.10%
2020/06/05	0	0.00	1	154.00	153.50	-1	7,217	-0.01%
2020/06/04	0	0.00	3	153.00	152.50	-3	7,195	-0.04%
2020/06/03	0	0.00	2	148.75	151.50	-2	7,156	-0.03%
2020/06/01	0	143.50	0	0.00	144.00	0	6,888	0.00%
2020/05/28	40	139.00	0	0.00	139.00	40	6,715	0.60%
2020/05/27	14	140.50	0	0.00	141.00	14	6,761	0.21%
2020/05/25	0	0.00	10	139.50	139.50	-10	6,827	-0.15%
2020/05/22	10	138.00	0	0.00	138.00	10	6,852	0.15%
2020/05/21	0.6	141.00	0	0.00	141.50	0.6	6,869	0.01%
2020/05/20	0	0.00	10	141.00	141.00	-10	6,857	-0.15%
2020/05/19	0	0.00	0.3	140.00	141.00	-0.3	6,855	0.00%
2020/05/18	1	138.00	2	138.50	137.00	-1	6,816	-0.01%
2020/05/15	10	138.00	0	0.00	138.50	10	6,829	0.15%
2020/05/14	0	0.00	20	141.25	140.00	-20	6,788	-0.29%
2020/05/13	4	133.50	14	140.00	140.50	-10	6,751	-0.15%
2020/05/12	30	137.00	20	138.50	137.00	10	6,687	0.15%
2020/05/07	0	0.00	20	139.50	139.00	-20	6,695	-0.30%
2020/05/05	20	136.50	0	0.00	139.00	20	6,692	0.30%
2020/05/04	0.1	137.00	30	142.00	136.00	-29.9	6,700	-0.45%
2020/04/30	0	0.00	1.1	141.43	140.00	-1.1	6,627	-0.02%
2020/04/29	20.2	137.00	3	136.33	138.00	17.2	6,460	0.27%
2020/04/28	0	0.00	10	134.50	135.00	-10	6,480	-0.15%
2020/04/27	0	0.00	12	133.75	133.50	-12	6,652	-0.18%
2020/04/24	0	0.00	12	130.83	131.00	-12	6,727	-0.18%
2020/04/23	2	131.50	2	132.75	129.50	0	6,769	0.00%
2020/04/22	2	127.25	0	0.00	131.00	2	6,800	0.03%
2020/04/21	1	129.00	25	131.30	128.50	-24	6,834	-0.35%
2020/04/20	35.1	131.21	0.5	131.50	131.00	34.6	6,824	0.51%
2020/04/17	30	136.50	1	136.50	134.50	29	6,786	0.43%
2020/04/16	5	134.50	0	0.00	134.00	5	6,778	0.07%
2020/04/15	0	136.50	8.6	137.31	136.50	-8.6	6,857	-0.13%
2020/04/14	0	0.00	2.1	131.05	132.00	-2.1	6,752	-0.03%
2020/04/13	15.2	125.84	0	0.00	125.00	15.2	6,728	0.23%
2020/04/10	0	0.00	22.4	127.94	128.00	-22.4	6,762	-0.33%
2020/04/09	0	0.00	10	126.00	125.00	-10	6,768	-0.15%
2020/04/07	0	0.00	8	121.38	121.00	-8	6,709	-0.12%
2020/04/06	20	117.50	0	0.00	119.00	20	6,804	0.29%
2020/04/01	0	0.00	10	120.00	120.00	-10	6,727	-0.15%
2020/03/31	0	0.00	10	120.50	120.50	-10	6,725	-0.15%
2020/03/30	2	115.75	22	118.34	119.50	-20	6,668	-0.30%
2020/03/27	3	118.83	0	0.00	118.00	3	6,654	0.05%
2020/03/26	1	118.50	1	120.50	120.00	0	6,631	0.00%
2020/03/25	0	0.00	2	119.00	119.00	-2	6,698	-0.03%
2020/03/24	12	115.71	0	0.00	115.00	12	6,667	0.18%
2020/03/23	0	0.00	4	112.00	112.50	-4	6,714	-0.06%
2020/03/20	37	113.01	2	115.00	117.50	35	6,693	0.52%
2020/03/19	2.4	111.00	122	112.16	111.00	-119.6	6,643	-1.80%	大賣/鉅額交易
2020/03/18	0	0.00	6	115.17	115.00	-6	6,604	-0.09%
2020/03/17	0	0.00	1	115.50	115.50	-1	6,554	-0.02%
2020/03/16	1	120.00	0	0.00	118.00	1	6,460	0.02%
2020/03/13	11	118.18	3	117.00	120.00	8	6,356	0.13%
2020/03/12	18	124.78	1	130.00	123.50	17	6,073	0.28%
2020/03/11	0	0.00	10	134.50	133.00	-10	5,867	-0.17%
2020/03/10	3	134.50	7	134.29	133.00	-4	5,832	-0.07%
2020/03/09	3	135.33	0	0.00	133.00	3	5,776	0.05%
2020/03/06	21	139.21	0	0.00	138.50	21	5,654	0.37%
2020/03/05	0	0.00	3	141.33	142.50	-3	5,654	-0.05%
2020/03/03	12	138.58	0.1	139.00	138.00	11.9	5,843	0.20%
2020/03/02	2	138.75	1	138.00	138.00	1	5,835	0.02%
2020/02/27	13	140.42	1	140.00	140.00	12	5,910	0.20%
2020/02/25	10	140.50	0	0.00	141.00	10	5,806	0.17%
2020/02/24	12	141.63	0	0.00	141.50	12	5,792	0.21%
2020/02/21	0	0.00	11	144.50	144.50	-11	5,787	-0.19%
2020/02/18	13	143.38	0	0.00	142.00	13	5,914	0.22%
2020/02/14	22	144.27	30	146.33	146.50	-8	5,939	-0.13%
2020/02/13	0	0.00	12	145.54	145.50	-12	5,910	-0.20%
2020/02/12	1	143.00	0	0.00	144.00	1	5,916	0.02%
2020/02/11	26	142.75	2	143.25	142.50	24	5,928	0.40%
2020/02/10	10	142.00	10	143.00	143.00	0	6,084	0.00%
2020/02/07	10	143.50	0	0.00	143.50	10	6,221	0.16%
2020/02/05	0	0.00	10	145.50	145.50	-10	6,521	-0.15%
2020/02/04	1	142.50	3	141.50	142.50	-2	6,507	-0.03%
2020/02/03	2	139.00	3	139.50	140.50	-1	6,618	-0.02%
2020/01/31	4	143.25	1	143.50	143.00	3	6,656	0.05%
2020/01/30	8	145.69	25	145.48	143.00	-17	6,897	-0.25%
2020/01/20	1	153.00	25	153.00	152.50	-24	6,756	-0.36%
2020/01/17	0	0.00	2	151.25	152.00	-2	6,685	-0.03%
2020/01/16	1	149.50	17	150.79	151.00	-16	6,757	-0.24%
2020/01/15	26	148.65	0	0.00	148.50	26	6,755	0.38%
2020/01/14	0	0.00	1	150.00	151.00	-1	6,760	-0.01%
2020/01/13	39	150.08	1	151.00	149.50	38	6,828	0.56%
2020/01/10	3	153.00	3.1	151.00	151.00	-0.1	6,891	0.00%
2020/01/09	0	0.00	43	151.71	152.00	-43	6,880	-0.62%
2020/01/08	0	0.00	10	148.50	148.00	-10	6,866	-0.15%
2020/01/07	1	146.50	14	149.39	149.00	-13	6,885	-0.19%
2020/01/06	3	147.83	0	149.00	149.00	3	7,018	0.04%
2020/01/03	2	149.50	0	0.00	151.50	2	7,172	0.03%
2020/01/02	2	151.00	0	0.00	151.00	2	7,145	0.03%
2019/12/31	0	0.00	6	152.32	151.50	-6	7,212	-0.08%
2019/12/30	3	150.33	24.2	151.57	152.00	-21.2	7,322	-0.29%
2019/12/27	0	0.00	2	147.00	148.00	-2	7,179	-0.03%
2019/12/26	1	146.50	0	0.00	146.00	1	7,226	0.01%
2019/12/25	2	146.75	0	0.00	147.00	2	7,334	0.03%
2019/12/24	7	146.29	0	0.00	146.50	7	7,488	0.09%
2019/12/23	0	0.00	0.2	148.50	148.50	-0.2	7,697	0.00%
2019/12/20	23	146.87	0	147.00	146.50	23	8,017	0.29%
2019/12/19	0	0.00	5	149.70	150.50	-5	8,048	-0.06%
2019/12/18	2	150.00	3	149.83	150.00	-1	8,014	-0.01%
2019/12/17	1	148.00	2	148.50	149.50	-1	8,012	-0.01%
2019/12/16	0	0.00	10	148.25	148.50	-10	7,995	-0.13%
2019/12/13	1	143.50	2	145.50	145.50	-1	7,920	-0.01%
2019/12/12	1	143.00	1	143.00	143.00	0	7,841	0.00%
2019/12/11	1	141.50	1.1	142.50	142.50	-0.1	7,878	0.00%
2019/12/10	0	0.00	11.1	142.09	142.50	-11.1	7,874	-0.14%
2019/12/09	1	143.00	13.1	142.08	143.00	-12.1	7,882	-0.15%
2019/12/05	11	140.05	1	140.50	140.50	10	7,745	0.13%
2019/12/04	4	140.00	0	0.00	140.00	4	7,709	0.05%
2019/12/03	1	140.50	0	0.00	141.50	1	7,734	0.01%
2019/12/02	0	0.00	13	140.00	140.50	-13	7,742	-0.17%
2019/11/29	27	141.41	2	140.75	140.00	25	7,695	0.32%
2019/11/28	20	141.00	1	141.50	142.00	19	7,588	0.25%
2019/11/27	2	138.50	0	0.00	139.00	2	7,523	0.03%
2019/11/26	0	0.00	34	139.44	138.50	-34	7,516	-0.45%
2019/11/25	4	138.00	1	138.50	138.50	3	7,374	0.04%
2019/11/22	0	0.00	5	138.50	138.50	-5	7,445	-0.07%
2019/11/21	6	135.50	0	0.00	137.50	6	7,509	0.08%
2019/11/19	0	0.00	16	137.94	139.50	-16	7,466	-0.21%
2019/11/18	0	0.00	17	136.50	136.50	-17	7,375	-0.23%
2019/11/15	21	133.60	0	0.00	133.50	21	7,406	0.28%
2019/11/14	20	134.98	10	135.50	134.50	10	7,315	0.14%
2019/11/13	5	136.60	0	0.00	135.50	5	7,322	0.07%
2019/11/12	2	138.50	0	0.00	138.50	2	7,271	0.03%
2019/11/11	2	138.50	0	0.00	138.00	2	7,248	0.03%
2019/11/07	2	137.50	2	139.00	139.50	0	7,145	0.00%
2019/11/06	4	141.63	43.1	140.52	140.50	-39.1	6,929	-0.56%
2019/11/05	0	0.00	19	140.03	141.00	-19	6,785	-0.28%
2019/11/04	9	134.61	0	0.00	134.50	9	6,596	0.14%
2019/11/01	2	134.00	0	0.00	133.50	2	6,568	0.03%
2019/10/31	6	134.42	3	135.67	134.00	3	6,637	0.05%
2019/10/30	6	134.00	0	0.00	135.50	6	6,636	0.09%
2019/10/29	23	135.57	4	133.50	134.00	19	6,593	0.29%
2019/10/28	0.1	140.50	0	0.00	140.50	0.1	6,289	0.00%
2019/10/25	0	0.00	1	140.00	139.50	-1	6,228	-0.02%
2019/10/24	0	0.00	1	139.00	139.50	-1	6,184	-0.02%
2019/10/23	0	0.00	4	137.00	137.50	-4	6,128	-0.07%
2019/10/21	39	135.64	2	137.00	136.00	37	6,087	0.61%
2019/10/18	10	135.70	1	136.00	136.50	9	5,989	0.15%
2019/10/17	0	0.00	5	133.40	134.00	-5	5,908	-0.08%
2019/10/16	3	134.00	16	133.63	132.50	-13	5,939	-0.22%
2019/10/15	8	132.25	0	0.00	133.00	8	5,871	0.14%
2019/10/14	14	130.93	35	132.51	133.00	-21	5,856	-0.36%
2019/10/09	4	127.75	3	128.50	127.00	1	5,664	0.02%
2019/10/08	6	132.00	1	131.50	131.50	5	5,447	0.09%
2019/10/07	3	133.51	0	0.00	133.50	3	5,436	0.06%
2019/10/04	3	132.00	8	131.50	131.50	-5	5,370	-0.09%
2019/10/03	1	133.50	0	0.00	133.00	1	5,228	0.02%
2019/10/02	0	0.00	1	135.00	134.50	-1	5,192	-0.02%
2019/10/01	6	134.00	0	0.00	134.00	6	5,106	0.12%
2019/09/27	9	132.11	0	0.00	132.50	9	4,987	0.18%
2019/09/26	10	135.15	0	0.00	134.00	10	4,848	0.21%
2019/09/25	60	138.26	0	0.00	136.00	60	4,679	1.28%
2019/09/24	6	143.58	0	0.00	143.00	6	4,409	0.14%
2019/09/20	20	147.00	0	0.00	145.50	20	4,329	0.46%
2019/09/19	10	148.50	8	148.50	148.50	2	4,250	0.05%
2019/09/18	1	145.50	0	0.00	146.50	1	4,300	0.02%
2019/09/17	11	145.00	0	0.00	145.50	11	4,318	0.25%
2019/09/12	0	0.00	20	147.25	145.50	-20	4,407	-0.45%
2019/09/11	10	145.00	3	144.50	146.00	7	4,530	0.15%
2019/09/10	0	0.00	1	147.00	146.50	-1	4,514	-0.02%
2019/09/09	0	0.00	1	148.00	147.50	-1	4,559	-0.02%
2019/09/06	0	0.00	0.2	148.50	148.50	-0.2	4,603	0.00%
2019/09/05	1	147.00	0	0.00	147.50	1	4,620	0.02%
2019/09/02	5	146.50	0	0.00	146.00	5	4,626	0.11%
2019/08/30	0	0.00	6	146.00	146.50	-6	4,674	-0.13%
2019/08/28	4	145.00	30	144.50	144.50	-26	4,739	-0.55%
2019/08/27	3	145.50	0	0.00	145.50	3	4,837	0.06%
2019/08/26	5	145.40	0	0.00	145.00	5	4,872	0.10%
2019/08/23	1	148.00	0	0.00	148.50	1	4,880	0.02%
2019/08/22	6	150.00	0	0.00	149.50	6	4,935	0.12%
2019/08/21	11	150.59	0.2	150.00	150.00	10.8	5,274	0.20%
2019/08/20	4	148.50	0	0.00	152.00	4	5,325	0.08%
2019/08/19	0	0.00	1	148.50	148.00	-1	5,406	-0.02%
2019/08/16	5	146.40	0	0.00	146.50	5	5,531	0.09%
2019/08/15	8	147.50	0	0.00	147.50	8	5,577	0.14%
2019/08/14	0	0.00	4	150.00	149.00	-4	5,652	-0.07%
2019/08/13	4	148.50	0	0.00	148.00	4	5,697	0.07%
2019/08/08	0	0.00	1	151.00	150.50	-1	5,799	-0.02%
2019/08/07	0	0.00	8	150.00	149.50	-8	5,834	-0.14%
2019/08/06	6	145.67	0	0.00	148.50	6	5,902	0.10%
2019/08/05	1	149.00	0	0.00	148.50	1	5,832	0.02%
2019/08/02	20	149.25	20	150.95	152.50	0	5,845	0.00%
2019/08/01	1	153.50	4	153.00	153.00	-3	5,810	-0.05%
2019/07/31	5	151.50	12	152.00	151.50	-7	5,702	-0.12%
2019/07/26	0	0.00	1	149.00	150.50	-1	5,906	-0.02%
2019/07/24	0	0.00	1	151.00	151.50	-1	5,931	-0.02%
2019/07/23	1	148.00	0	0.00	149.50	1	5,877	0.02%
2019/07/22	1	148.00	0	0.00	148.00	1	5,862	0.02%
2019/07/19	14	148.21	1	149.00	148.00	13	5,882	0.22%
2019/07/18	7	147.79	0	0.00	147.50	7	5,889	0.12%
2019/07/17	10	151.30	0	0.00	150.00	10	5,804	0.17%
2019/07/16	1	153.00	6	154.50	154.50	-5	5,759	-0.09%
2019/07/15	1	151.00	0	0.00	154.50	1	5,707	0.02%
2019/07/10	10	150.90	0	0.00	151.50	10	5,659	0.18%
2019/07/09	1	152.00	0	0.00	151.00	1	5,691	0.02%
2019/07/08	0	0.00	4	154.00	154.00	-4	5,758	-0.07%
2019/07/05	1	155.00	0	0.00	155.00	1	5,834	0.02%
2019/07/04	2	153.50	10	154.50	155.00	-8	5,949	-0.13%
2019/07/02	1	155.50	0	0.00	155.00	1	6,103	0.02%
2019/07/01	26	159.50	1	160.50	160.50	25	6,084	0.41%
2019/06/28	2	154.50	0	0.00	157.50	2	6,021	0.03%
2019/06/27	1	156.00	6	155.67	156.00	-5	6,059	-0.08%
2019/06/26	4	153.50	2.2	154.18	153.00	1.8	6,104	0.03%
2019/06/25	4	155.75	0	0.00	155.00	4	6,109	0.07%
2019/06/21	3	158.50	0	0.00	159.50	3	6,074	0.05%
2019/06/19	10	154.00	5	156.10	158.00	5	6,030	0.08%
2019/06/18	0	0.00	1	153.50	152.00	-1	6,140	-0.02%
2019/06/17	4	152.75	8	151.00	153.00	-4	6,239	-0.06%
2019/06/14	1	150.00	1	149.00	148.00	0	6,291	0.00%
2019/06/13	1	150.50	1	151.50	150.50	0	6,326	0.00%
2019/06/12	2.4	151.08	1	151.50	151.50	1.4	6,386	0.02%
2019/06/11	4	150.50	0	0.00	151.00	4	6,477	0.06%
2019/06/10	0	0.00	10	151.20	151.50	-10	6,602	-0.15%
2019/06/06	1	147.00	1	149.00	148.00	0	6,907	0.00%
2019/06/05	4	149.25	0	0.00	146.00	4	6,915	0.06%
2019/06/04	0	0.00	6	149.75	149.50	-6	6,928	-0.09%
2019/06/03	6	148.17	14	146.89	148.00	-8	6,907	-0.12%
2019/05/29	2	138.00	0	0.00	138.50	2	7,035	0.03%
2019/05/28	0	0.00	1.1	139.45	138.00	-1.1	7,099	-0.02%
2019/05/27	5	141.50	0	0.00	140.00	5	6,841	0.07%
2019/05/24	1	140.00	9	140.17	140.00	-8	6,832	-0.12%
2019/05/23	4	136.25	0	0.00	136.50	4	6,779	0.06%
2019/05/22	6	140.33	0	0.00	140.50	6	6,709	0.09%
2019/05/20	0	0.00	3	142.17	145.00	-3	6,728	-0.04%
2019/05/17	7	142.86	0	0.00	142.50	7	6,712	0.10%
2019/05/16	2	145.00	0	0.00	144.00	2	6,741	0.03%
2019/05/15	7	149.00	0	0.00	147.50	7	6,796	0.10%
2019/05/14	4.2	148.10	0	0.00	149.00	4.2	6,880	0.06%
2019/05/13	0.4	150.00	9	150.00	150.00	-8.6	6,851	-0.12%
2019/05/09	4	150.75	0	0.00	151.00	4	6,955	0.06%
2019/05/07	1	155.00	0	0.00	155.50	1	6,969	0.01%
2019/05/06	10	154.90	0	0.00	153.50	10	7,030	0.14%
2019/05/03	1.1	160.50	10	160.40	160.50	-8.9	7,026	-0.13%
2019/05/02	14	159.39	0	0.00	159.50	14	7,058	0.20%
2019/04/30	0	0.00	10	162.00	162.50	-10	7,030	-0.14%
2019/04/29	0	0.00	4	162.00	162.00	-4	7,102	-0.06%
2019/04/26	0	0.00	8	160.94	161.00	-8	7,221	-0.11%
2019/04/25	1	162.00	0	0.00	162.50	1	7,395	0.01%
2019/04/23	1	159.00	8	160.25	160.50	-7	7,710	-0.09%
2019/04/22	1.5	160.00	0.2	160.00	160.00	1.3	7,772	0.02%
2019/04/19	1	159.00	6	159.50	159.00	-5	7,897	-0.06%
2019/04/18	4	161.50	1	160.50	161.00	3	8,008	0.04%
2019/04/17	0	0.00	5	162.00	162.00	-5	8,229	-0.06%
2019/04/16	8	161.50	0	0.00	162.00	8	8,448	0.09%
2019/04/15	3	162.33	0	0.00	162.00	3	8,716	0.03%
2019/04/12	4	162.50	0	0.00	163.00	4	8,829	0.05%
2019/04/11	3	165.00	7	165.21	165.50	-4	8,791	-0.05%
2019/04/10	7	165.57	3	165.50	166.00	4	8,729	0.05%
2019/04/09	4	162.75	0	0.00	164.00	4	8,641	0.05%
2019/04/08	0	0.00	1	163.00	165.00	-1	8,634	-0.01%
2019/04/03	3	158.00	2	160.00	160.00	1	8,495	0.01%
2019/04/02	0	0.00	5	157.70	157.50	-5	8,453	-0.06%
2019/04/01	10	156.35	0	0.00	156.00	10	8,408	0.12%
2019/03/29	10	159.25	1	159.00	159.00	9	8,306	0.11%
2019/03/28	1	159.50	4	161.50	161.50	-3	8,347	-0.04%
2019/03/26	0	0.00	4	161.50	162.00	-4	8,422	-0.05%
2019/03/22	0	0.00	1	160.50	161.50	-1	8,319	-0.01%
2019/03/21	0	0.00	6	159.08	160.50	-6	8,304	-0.07%
2019/03/20	0	0.00	2	155.50	155.50	-2	8,223	-0.02%
2019/03/19	4	150.50	3	154.00	154.50	1	8,133	0.01%
2019/03/18	8	150.63	3.2	151.03	151.50	4.8	8,092	0.06%
2019/03/14	0	0.00	4	149.38	150.00	-4	7,943	-0.05%
2019/03/13	2	147.50	3	148.00	148.00	-1	7,944	-0.01%
2019/03/12	25	146.68	0	0.00	144.00	25	7,799	0.32%
2019/03/08	2	151.00	0	0.00	150.50	2	7,599	0.03%
2019/03/06	0.1	154.50	0	0.00	154.50	0.1	7,897	0.00%
2019/03/05	2	153.25	1	153.50	153.50	1	7,930	0.01%
2019/03/04	1	158.00	4	159.00	157.00	-3	7,920	-0.04%
2019/02/27	0	0.00	4	153.50	153.50	-4	7,718	-0.05%
2019/02/26	3	152.67	0	0.00	152.50	3	7,707	0.04%
2019/02/25	1	154.00	0	0.00	154.00	1	7,714	0.01%
2019/02/20	0	0.00	2.3	155.80	154.50	-2.3	7,734	-0.03%
2019/02/19	8	152.13	0	0.00	152.50	8	7,654	0.10%
2019/02/15	0	0.00	2	155.00	155.00	-2	7,685	-0.03%
2019/02/14	0	0.00	3	155.00	154.50	-3	7,670	-0.04%
2019/02/13	1	154.00	3.1	154.47	153.50	-2.1	7,584	-0.03%
2019/02/12	3	152.00	2	153.00	153.00	1	7,515	0.01%
2019/02/11	0	0.00	1	152.00	151.50	-1	7,536	-0.01%
2019/01/30	0	0.00	1	151.00	151.00	-1	7,521	-0.01%
2019/01/29	5	148.50	0	0.00	149.00	5	7,570	0.07%
2019/01/28	3	151.83	2	152.00	152.00	1	7,533	0.01%
2019/01/25	0	0.00	2.1	154.48	154.00	-2.1	7,685	-0.03%
2019/01/23	0	0.00	2	150.00	149.50	-2	8,076	-0.02%
2019/01/21	1	150.50	1	152.50	152.00	0	8,306	0.00%
2019/01/18	0	0.00	1	150.50	150.50	-1	8,328	-0.01%
2019/01/16	3	149.17	15	149.33	149.50	-12	8,293	-0.14%
2019/01/15	43	147.00	51	148.68	150.00	-8	8,237	-0.10%
2019/01/11	4	141.75	0	0.00	142.00	4	8,003	0.05%
2019/01/10	1	144.00	4	144.75	145.00	-3	7,900	-0.04%
2019/01/09	0	144.00	18	144.58	144.50	-18	7,862	-0.23%
2019/01/08	0	0.00	6	139.67	140.50	-6	7,698	-0.08%
2019/01/07	2	136.50	10	135.05	138.00	-8	7,555	-0.11%
2019/01/04	0	0.00	4	131.00	131.00	-4	7,460	-0.05%
2019/01/03	2	126.50	8	129.50	130.00	-6	7,520	-0.08%
2019/01/02	2	127.00	0	0.00	127.00	2	7,561	0.03%
2018/12/27	1	127.00	2	127.50	127.50	-1	7,887	-0.01%
2018/12/26	4	127.00	0	0.00	126.00	4	7,971	0.05%
2018/12/25	2	126.50	0	0.00	127.00	2	8,121	0.02%
2018/12/24	2	127.50	0	0.00	128.00	2	8,272	0.02%
2018/12/21	1	129.50	2	131.50	128.00	-1	9,013	-0.01%
2018/12/20	2	133.00	5	132.90	133.00	-3	9,149	-0.03%
2018/12/19	3	131.83	5	132.50	132.50	-2	9,063	-0.02%
2018/12/18	5	131.70	5	131.40	132.00	0	9,055	0.00%
2018/12/17	0	0.00	2	131.00	131.00	-2	9,118	-0.02%
2018/12/13	0	0.00	12	131.29	131.00	-12	9,134	-0.13%
2018/12/11	0	0.00	3	128.50	128.00	-3	9,172	-0.03%
2018/12/05	0	0.00	2	128.75	129.00	-2	9,360	-0.02%
2018/12/04	0	0.00	1	130.00	130.00	-1	9,435	-0.01%
2018/12/03	9	129.89	0	0.00	130.00	9	9,468	0.10%
2018/11/30	6	128.00	0	0.00	130.00	6	9,397	0.06%
2018/11/29	0	0.00	11	130.09	128.50	-11	9,248	-0.12%
2018/11/27	1	127.00	2	125.75	126.50	-1	9,194	-0.01%
2018/11/26	0	0.00	1	122.50	122.00	-1	9,369	-0.01%
2018/11/22	11	122.09	0	0.00	121.00	11	10,201	0.11%
2018/11/21	1	124.50	0	0.00	125.50	1	10,420	0.01%
2018/11/20	1	125.50	0	0.00	125.50	1	10,316	0.01%
2018/11/19	1	126.50	0	0.00	127.50	1	10,278	0.01%
2018/11/16	7	127.64	0	0.00	128.50	7	10,284	0.07%
2018/11/15	1	126.50	0	0.00	127.50	1	10,238	0.01%
2018/11/13	61	126.50	61	127.98	129.00	0	10,116	0.00%
2018/11/08	1	131.00	0	129.00	130.00	1	10,040	0.01%
2018/11/07	1	129.00	14	128.97	130.00	-13	10,001	-0.13%
2018/11/06	3	125.33	4	127.62	127.50	-1	9,993	-0.01%
2018/11/05	4	127.00	1	129.50	129.00	3	9,888	0.03%
2018/11/02	1	127.00	1	128.51	129.00	0	9,831	0.00%
2018/11/01	1	130.00	1	132.50	130.00	0	9,705	0.00%
2018/10/31	2	129.50	62	129.01	130.00	-60	9,490	-0.63%
2018/10/30	2	123.75	12	123.08	125.00	-10	9,097	-0.11%
2018/10/26	3	122.67	1	121.50	121.50	2	8,811	0.02%
2018/10/25	0	0.00	4	121.50	121.50	-4	8,785	-0.05%
2018/10/24	3	121.33	0	0.00	123.00	3	8,712	0.03%
2018/10/19	0	0.00	1	119.00	118.50	-1	8,672	-0.01%
2018/10/17	1	118.50	0	0.00	117.00	1	8,641	0.01%
2018/10/12	2	116.50	4	118.75	118.50	-2	8,417	-0.02%
2018/10/11	51	111.01	62	111.86	111.50	-11	8,264	-0.13%
2018/10/09	1	118.00	1	116.00	117.50	0	8,067	0.00%
2018/10/08	1	115.00	3	115.99	114.50	-2	8,002	-0.02%
2018/10/05	5	118.20	5	118.80	118.50	0	7,868	0.00%
2018/10/03	56	127.16	55.1	124.56	125.00	1	7,668	0.01%
2018/10/02	3	127.33	2	128.50	128.00	1	7,578	0.01%
2018/10/01	1	131.00	1	131.50	129.50	0	7,478	0.00%
2018/09/28	1	127.00	18	130.61	131.00	-17	7,307	-0.23%
2018/09/27	5	125.30	8	125.44	125.50	-3	6,958	-0.04%
2018/09/25	0	0.00	1	121.00	120.00	-1	6,701	-0.01%
2018/09/21	1	121.00	0	0.00	119.00	1	6,672	0.01%
2018/09/19	2	119.25	0	0.00	119.50	2	6,571	0.03%
2018/09/14	17	116.97	0	0.00	116.50	17	6,406	0.27%
2018/09/12	3	116.83	1	116.50	116.50	2	6,347	0.03%
2018/09/07	2	120.50	2	120.50	120.50	0	6,297	0.00%
2018/09/06	1	121.00	0	0.00	121.50	1	6,211	0.02%
2018/09/05	16	122.47	0	0.00	122.00	16	6,193	0.26%
2018/09/04	101	123.49	104	123.99	124.00	-3	6,157	-0.05%	大買/大賣/
2018/09/03	6	121.83	0	0.00	121.50	6	6,137	0.10%
2018/08/31	1	120.00	7	121.07	123.00	-6	6,083	-0.10%
2018/08/30	5	120.50	5	122.30	121.00	0	5,859	0.00%
2018/08/29	9	115.83	18	118.11	118.50	-9	5,525	-0.16%
2018/08/28	1	113.50	1	111.00	112.00	0	4,938	0.00%
2018/08/23	0	0.00	4	106.50	106.50	-4	4,798	-0.08%
2018/08/21	0	0.00	0.2	106.50	105.50	-0.2	4,773	0.00%
2018/08/16	2	103.50	0	0.00	103.00	2	4,784	0.04%
2018/08/13	0	0.00	1	105.00	105.00	-1	4,806	-0.02%
2018/08/09	1	108.50	0	0.00	108.00	1	4,758	0.02%
2018/08/08	0	0.00	1	109.50	109.50	-1	4,738	-0.02%
2018/08/07	0	0.00	1	107.50	108.00	-1	4,754	-0.02%
2018/08/01	11	106.91	0	0.00	107.50	11	4,820	0.23%
2018/07/31	0	0.00	1	105.50	106.50	-1	4,848	-0.02%
2018/07/30	1	104.50	0	0.00	104.50	1	4,968	0.02%
2018/07/18	0	0.00	1	104.50	105.00	-1	5,671	-0.02%
2018/07/13	0	0.00	1	104.50	105.00	-1	5,909	-0.02%
2018/07/12	1	101.50	0	0.00	101.50	1	5,945	0.02%
2018/07/09	0	0.00	2	102.50	102.00	-2	6,078	-0.03%
2018/07/06	1	99.20	0	0.00	99.20	1	6,187	0.02%
2018/07/05	8.1	98.82	0	0.00	98.90	8.1	6,144	0.13%
2018/07/03	2.1	104.05	0	0.00	104.00	2.1	5,982	0.04%
2018/07/02	3	105.17	0	0.00	104.50	3	5,999	0.05%
2018/06/29	0.1	110.00	0	0.00	109.50	0.1	5,980	0.00%
2018/06/27	1.1	107.59	0	0.00	107.50	1.1	5,882	0.02%
2018/06/25	2	110.00	0	0.00	110.00	2	5,815	0.03%
2018/06/22	0.1	111.00	0	0.00	110.50	0.1	5,854	0.00%
2018/06/20	1	110.50	1	110.50	111.00	0	5,962	0.00%
2018/06/15	1.1	113.09	0	0.00	113.50	1.1	6,015	0.02%
2018/06/14	1	115.50	0	0.00	114.00	1	6,025	0.02%
2018/06/13	1	117.50	2	117.00	117.00	-1	6,070	-0.02%
2018/06/12	0	0.00	0.5	116.00	115.00	-0.5	6,134	-0.01%
2018/06/11	1	116.50	6	116.17	116.50	-5	6,112	-0.08%
2018/06/07	0	0.00	4	113.88	113.50	-4	5,962	-0.07%
2018/06/06	2	113.00	2	113.00	113.00	0	6,038	0.00%
2018/06/05	2	113.00	0	0.00	112.00	2	6,142	0.03%
2018/06/04	0	0.00	5	114.00	114.50	-5	6,145	-0.08%
2018/06/01	0	0.00	12	113.96	114.50	-12	6,148	-0.20%
2018/05/31	1	111.50	0	0.00	111.00	1	6,123	0.02%
2018/05/30	1	112.00	0	0.00	112.00	1	6,035	0.02%
2018/05/29	1	114.00	0	0.00	114.50	1	6,049	0.02%
2018/05/28	3	114.33	9	114.00	113.50	-6	6,090	-0.10%
2018/05/24	0	0.00	3	113.00	112.50	-3	6,122	-0.05%
2018/05/23	1	112.50	0	0.00	112.50	1	6,122	0.02%
2018/05/22	11	117.91	0	0.00	114.50	11	6,103	0.18%
2018/05/21	14	115.29	5	117.00	117.50	9	6,146	0.15%
2018/05/18	1	114.00	0	0.00	114.00	1	6,069	0.02%
2018/05/17	12	113.58	0	0.00	113.50	12	6,104	0.20%
2018/05/15	1	115.00	0	0.00	115.00	1	6,121	0.02%
2018/05/14	0	0.00	1	115.50	115.50	-1	6,168	-0.02%
2018/05/10	1	113.00	2	113.75	115.00	-1	6,092	-0.02%
2018/05/09	1	113.50	1	114.50	113.00	0	6,041	0.00%
2018/05/08	1	114.00	2	114.25	114.50	-1	6,026	-0.02%
2018/05/07	0	0.00	1	109.50	112.00	-1	5,916	-0.02%
2018/05/04	1	102.00	1	107.50	107.00	0	5,781	0.00%
2018/05/03	11	104.45	0	0.00	104.00	11	5,706	0.19%
2018/04/30	7	108.00	1	108.00	108.00	6	5,522	0.11%
2018/04/27	1	110.50	0	0.00	110.00	1	5,526	0.02%
2018/04/26	6	110.58	1	110.00	110.00	5	5,608	0.09%
2018/04/25	0	0.00	1	111.50	111.50	-1	5,573	-0.02%
2018/04/24	7	112.36	1	112.00	111.50	6	5,640	0.11%
2018/04/23	0	0.00	2	117.00	114.50	-2	5,572	-0.04%
2018/04/20	0	0.00	4	118.25	119.00	-4	5,540	-0.07%
2018/04/19	9	119.00	0	0.00	120.00	9	5,458	0.16%
2018/04/17	3	119.83	0	0.00	120.00	3	5,419	0.06%
2018/04/16	1	121.00	0	0.00	121.50	1	5,386	0.02%
2018/04/13	7	121.00	0	0.00	120.50	7	5,338	0.13%
2018/04/12	19	123.11	5	124.10	123.50	14	5,212	0.27%
2018/04/11	0	0.00	1	127.50	126.50	-1	5,060	-0.02%
2018/04/10	0	0.00	2	127.50	127.50	-2	5,064	-0.04%
2018/04/09	2	127.50	1	127.50	127.50	1	5,109	0.02%
2018/04/03	10	128.00	0	0.00	128.00	10	5,119	0.20%
2018/04/02	0	0.00	2	129.50	130.00	-2	5,126	-0.04%
2018/03/31	2	131.00	0	0.00	130.50	2	5,146	0.04%
2018/03/27	0	0.00	1	129.00	131.50	-1	5,139	-0.02%
2018/03/26	5	126.50	4	127.00	127.00	1	5,070	0.02%
2018/03/23	1	127.50	0	0.00	128.00	1	4,954	0.02%
2018/03/22	2	131.25	0	0.00	130.00	2	4,823	0.04%
2018/03/21	2	132.75	5	133.00	132.50	-3	4,751	-0.06%
2018/03/20	3	132.83	10	132.00	132.00	-7	4,792	-0.15%
2018/03/19	52	134.99	0	0.00	134.50	52	4,704	1.11%
2018/03/16	3	136.00	0	0.00	136.00	3	4,649	0.06%
2018/03/15	3	136.50	0	0.00	136.50	3	4,569	0.07%
2018/03/14	2	136.50	0	0.00	136.50	2	4,574	0.04%
2018/03/13	2	136.50	0	0.00	137.00	2	4,595	0.04%
2018/03/12	1	136.00	0	0.00	135.50	1	4,581	0.02%
2018/03/09	2	136.00	0	0.00	135.50	2	4,492	0.04%
2018/02/27	0	0.00	1	141.00	139.00	-1	4,674	-0.02%
2018/02/09	2	132.50	1	133.50	134.50	1	4,935	0.02%
2018/02/07	6	139.08	4	139.50	137.00	2	4,959	0.04%
2018/02/06	26	140.06	16	139.78	138.50	10	4,932	0.20%
2018/02/05	1	144.00	4	144.00	145.00	-3	4,842	-0.06%
2018/01/30	0	0.00	10	146.00	146.00	-10	5,010	-0.20%
2018/01/29	4	145.63	0	0.00	146.50	4	5,007	0.08%
2018/01/25	0	0.00	5	150.00	147.50	-5	5,045	-0.10%
2018/01/24	0	0.00	10	147.50	148.00	-10	5,101	-0.20%
2018/01/23	19	149.76	14	147.64	147.50	5	5,113	0.10%
2018/01/22	0	0.00	10	146.15	149.00	-10	4,988	-0.20%
2018/01/19	0	0.00	32	144.00	144.50	-32	4,846	-0.66%
2018/01/18	10	141.00	11	142.82	143.00	-1	4,788	-0.02%
2018/01/16	0	0.00	2	139.50	140.00	-2	4,687	-0.04%
2018/01/12	12	136.08	0	0.00	136.50	12	4,699	0.26%
2018/01/11	12	136.92	1	136.50	136.50	11	4,674	0.24%
2018/01/09	1	139.00	0	0.00	140.00	1	4,728	0.02%
2018/01/08	0	0.00	2	139.50	140.50	-2	4,941	-0.04%
2018/01/05	1	139.00	1	140.00	140.50	0	5,034	0.00%